Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.851,20.143,19.798,20.126,638324,0
2005-02-28,20.267,20.312,20.072,20.16,871590,0
2005-03-01,20.303,20.453,20.303,20.435,1610494,0
2005-03-02,20.24,20.373,20.107,20.267,1341166,0
2005-03-03,20.391,20.461,20.283,20.363,614739,0
2005-03-04,20.595,20.913,20.569,20.799,628585,0
2005-03-07,20.789,20.869,20.693,20.789,420427,0
2005-03-08,20.754,20.933,20.737,20.789,586132,0
2005-03-09,20.789,20.897,20.675,20.693,774815,0
2005-03-10,20.763,20.853,20.569,20.825,558286,0
2005-03-11,20.754,20.853,20.665,20.701,382233,0
2005-03-14,20.64,20.737,20.559,20.683,334758,0
2005-03-15,20.693,20.693,20.542,20.551,431685,0
2005-03-16,20.631,20.64,20.471,20.505,438991,0
2005-03-17,20.354,20.461,20.293,20.373,498790,0
2005-03-18,20.409,20.505,20.231,20.435,501074,0
2005-03-21,20.277,20.312,20.107,20.223,551287,0
2005-03-22,20.09,20.277,19.851,19.895,602413,0
2005-03-23,19.851,19.93,19.815,19.868,391971,0
2005-03-24,19.913,20.107,19.868,19.868,461357,0
2005-03-28,19.876,19.939,19.805,19.876,328519,0
2005-03-29,19.868,20.054,19.752,19.752,615195,0
2005-03-30,19.851,20.08,19.832,20.019,699645,0
2005-03-31,20.072,20.072,19.779,19.868,498333,0
2005-04-01,19.876,19.876,19.425,19.477,827463,0
2005-04-04,19.372,19.523,19.229,19.469,1287603,0
2005-04-05,19.469,19.531,19.372,19.46,465620,0
2005-04-06,19.531,19.717,19.477,19.548,370820,0
2005-04-07,19.637,19.851,19.637,19.752,496811,0
2005-04-08,19.771,19.798,19.627,19.717,457707,0
2005-04-11,19.876,19.895,19.752,19.851,568483,0
2005-04-12,19.647,19.868,19.576,19.851,505180,0
2005-04-13,19.771,19.876,19.647,19.673,356214,0
2005-04-14,19.602,19.673,19.523,19.548,979017,0
2005-04-15,19.46,19.548,19.256,19.293,647301,0
2005-04-18,18.981,18.99,18.795,18.91,774205,0
2005-04-19,18.814,18.84,18.662,18.795,715471,0
2005-04-20,18.662,18.734,18.476,18.501,726426,0
2005-04-21,18.875,18.884,18.609,18.848,759599,0
2005-04-22,18.964,19.026,18.689,18.91,1290495,0
2005-04-25,18.529,18.636,18.406,18.566,514614,0
2005-04-26,18.458,18.501,18.335,18.369,599980,0
2005-04-27,18.016,18.149,17.865,18.077,996364,0
2005-04-28,17.678,17.872,17.624,17.704,1073815,0
2005-04-29,17.997,18.023,17.776,18.016,766444,0
2005-05-02,18.077,18.077,17.908,18.069,797335,0
2005-05-03,17.943,18.2,17.943,18.016,545200,0
2005-05-04,18.077,18.325,18.023,18.29,645780,0
2005-05-05,18.458,18.529,18.317,18.406,595262,0
2005-05-06,18.2,18.281,18.157,18.183,558895,0
2005-05-09,18.271,18.431,18.193,18.406,553418,0
2005-05-10,18.183,18.255,18.095,18.14,600893,0
2005-05-11,18.033,18.069,17.846,18.007,508530,0
2005-05-12,18.245,18.271,18.05,18.077,644562,0
2005-05-13,18.095,18.325,17.97,18.042,1559520,0
2005-05-16,18.095,18.271,18.05,18.237,448425,0
2005-05-17,18.193,18.343,18.149,18.307,658408,0
2005-05-18,18.521,18.715,18.458,18.645,699951,0
2005-05-19,18.654,18.742,18.636,18.679,480074,0
2005-05-20,18.636,18.671,18.458,18.581,694624,0
2005-05-23,18.486,18.573,18.431,18.476,802964,0
2005-05-24,18.387,18.501,18.361,18.476,506551,0
2005-05-25,18.581,18.609,18.511,18.557,565591,0
2005-05-26,18.662,18.706,18.581,18.654,331259,0
2005-05-27,18.654,18.857,18.654,18.804,465315,0
2005-05-31,18.325,18.352,18.193,18.228,834463,0
2005-06-01,18.174,18.458,18.174,18.325,680168,0
2005-06-02,18.431,18.609,18.415,18.581,767967,0
2005-06-03,18.396,18.441,18.157,18.228,593588,0
2005-06-06,18.325,18.325,18.2,18.281,499856,0
2005-06-07,18.378,18.501,18.378,18.406,1249869,0
2005-06-08,18.511,18.566,18.335,18.369,600893,0
2005-06-09,18.317,18.599,18.29,18.486,536071,0
2005-06-10,18.486,18.486,18.2,18.271,478857,0
2005-06-13,18.149,18.263,18.103,18.21,493466,0
2005-06-14,18.113,18.21,18.05,18.103,610631,0
2005-06-15,18.352,18.406,18.165,18.317,632238,0
2005-06-16,18.361,18.361,18.255,18.317,433818,0
2005-06-17,18.529,18.734,18.529,18.724,785922,0
2005-06-20,18.415,18.501,18.307,18.458,1252912,0
2005-06-21,18.387,18.538,18.307,18.458,447816,0
2005-06-22,18.573,18.627,18.458,18.529,490422,0
2005-06-23,18.325,18.486,18.2,18.21,679409,0
2005-06-24,18.245,18.317,18.2,18.21,446295,0
2005-06-27,18.228,18.325,18.183,18.271,753664,0
2005-06-28,18.245,18.431,18.22,18.369,396841,0
2005-06-29,18.369,18.486,18.317,18.396,576697,0
2005-06-30,18.609,18.636,18.422,18.431,672105,0
2005-07-01,18.599,18.679,18.476,18.547,522833,0
2005-07-05,18.431,18.609,18.406,18.566,497572,0
2005-07-06,18.557,18.645,18.494,18.547,343889,0
2005-07-07,18.165,18.458,18.149,18.415,653844,0
2005-07-08,18.406,18.679,18.406,18.671,496659,0
2005-07-11,18.857,19.052,18.84,18.947,937172,0
2005-07-12,19.097,19.212,18.99,19.123,473987,0
2005-07-13,18.99,19.061,18.893,18.981,705427,0
2005-07-14,19.141,19.177,18.99,19.071,324715,0
2005-07-15,19.194,19.265,19.026,19.141,890914,0
2005-07-18,19.212,19.38,19.186,19.248,525875,0
2005-07-19,19.399,19.682,19.335,19.647,826703,0
2005-07-20,19.699,19.859,19.513,19.823,761881,0
2005-07-21,20.054,20.098,19.815,19.913,796421,0
2005-07-22,19.851,19.859,19.692,19.771,516290,0
2005-07-25,19.717,19.771,19.548,19.619,731296,0
2005-07-26,19.557,19.717,19.548,19.664,392428,0
2005-07-27,19.771,19.921,19.699,19.876,431990,0
2005-07-28,19.939,20.08,19.859,20.002,396690,0
2005-07-29,19.895,19.975,19.762,19.876,517963,0
2005-08-01,20.063,20.098,19.904,20.027,393494,0
2005-08-02,20.08,20.178,19.955,20.133,547482,0
2005-08-03,20.205,20.497,20.196,20.363,390146,0
2005-08-04,20.214,20.293,20.072,20.133,570612,0
2005-08-05,20.002,20.054,19.815,19.913,608500,0
2005-08-08,19.93,19.975,19.771,19.779,324715,0
2005-08-09,19.832,20.107,19.805,20.035,492855,0
2005-08-10,20.267,20.444,20.169,20.258,592979,0
2005-08-11,19.947,20.126,19.913,20.08,603784,0
2005-08-12,19.779,19.921,19.735,19.868,1157354,0
2005-08-15,19.682,19.832,19.656,19.798,658865,0
2005-08-16,19.345,19.415,19.212,19.265,625847,0
2005-08-17,19.061,19.168,19.007,19.078,672410,0
2005-08-18,18.91,19.026,18.857,18.964,835071,0
2005-08-19,18.955,19.061,18.91,19.035,510050,0
2005-08-22,19.149,19.194,18.937,19.061,492096,0
2005-08-23,18.937,18.937,18.785,18.83,688538,0
2005-08-24,18.804,19.052,18.795,18.884,489813,0
2005-08-25,18.974,19.044,18.857,18.955,659019,0
2005-08-26,18.884,18.884,18.734,18.76,522375,0
2005-08-29,18.671,18.785,18.636,18.76,508072,0
2005-08-30,18.724,18.76,18.591,18.715,431837,0
2005-08-31,18.857,19.202,18.83,19.202,865198,0
2005-09-01,19.158,19.319,19.087,19.239,578982,0
2005-09-02,19.299,19.372,19.132,19.158,566807,0
2005-09-06,19.372,19.548,19.372,19.548,527702,0
2005-09-07,19.434,19.548,19.399,19.487,463488,0
2005-09-08,19.443,19.504,19.399,19.443,307979,0
2005-09-09,19.477,19.557,19.39,19.523,698581,0
2005-09-12,19.326,19.415,19.319,19.415,640606,0
2005-09-13,19.364,19.372,19.087,19.229,542767,0
2005-09-14,19.372,19.425,19.248,19.283,455272,0
2005-09-15,19.229,19.265,19.168,19.212,1013253,0
2005-09-16,19.345,19.451,19.239,19.415,490422,0
2005-09-19,19.229,19.265,19.141,19.194,742101,0
2005-09-20,19.425,19.513,19.194,19.202,604087,0
2005-09-21,19.345,19.39,19.158,19.194,592065,0
2005-09-22,18.884,18.99,18.777,18.964,781358,0
2005-09-23,18.822,18.919,18.777,18.857,601959,0
2005-09-26,19.212,19.326,19.149,19.202,730230,0
2005-09-27,19.194,19.265,19.071,19.186,597089,0
2005-09-28,19.415,19.548,19.345,19.415,1006712,0
2005-09-29,19.354,19.673,19.256,19.673,849071,0
2005-09-30,19.539,19.692,19.513,19.576,630258,0
2005-10-03,19.487,19.531,19.326,19.415,591305,0
2005-10-04,19.434,19.602,19.293,19.319,548851,0
2005-10-05,19.372,19.399,19.115,19.132,643955,0
2005-10-06,19.319,19.487,19.212,19.319,563002,0
2005-10-07,19.372,19.399,19.248,19.319,433969,0
2005-10-10,19.265,19.283,19.071,19.115,449642,0
2005-10-11,19.141,19.168,18.955,18.955,598003,0
2005-10-12,18.927,18.998,18.734,18.795,628889,0
2005-10-13,18.609,18.795,18.494,18.742,516594,0
2005-10-14,18.99,19.239,18.91,19.168,682451,0
2005-10-17,18.893,18.974,18.84,18.919,420579,0
2005-10-18,18.822,18.83,18.654,18.662,399733,0
2005-10-19,18.689,19.017,18.654,19.007,671190,0
2005-10-20,18.76,18.814,18.511,18.547,1002907,0
2005-10-21,18.715,18.734,18.271,18.501,728252,0
2005-10-24,18.591,18.91,18.591,18.866,768271,0
2005-10-25,18.77,18.937,18.679,18.76,586590,0
2005-10-26,18.77,18.99,18.76,18.84,531355,0
2005-10-27,18.99,19.017,18.804,18.814,359410,0
2005-10-28,18.804,18.893,18.636,18.866,479771,0
2005-10-31,18.884,19.026,18.857,18.964,552504,0
2005-11-01,19.115,19.158,18.964,19.035,440512,0
2005-11-02,19.168,19.405,19.141,19.39,652475,0
2005-11-03,19.434,19.443,19.132,19.177,601653,0
2005-11-04,19.265,19.293,19.026,19.212,705733,0
2005-11-07,19.39,19.477,19.309,19.469,1217305,0
2005-11-08,19.443,19.699,19.434,19.673,1519350,0
2005-11-09,19.443,19.647,19.39,19.557,1154918,0
2005-11-10,20.116,20.363,20.054,20.283,2501716,0
2005-11-11,20.435,20.737,20.418,20.737,1181090,0
2005-11-14,20.897,20.993,20.71,20.817,4334978,0
2005-11-15,20.71,20.869,20.665,20.737,1327776,0
2005-11-16,20.648,20.737,20.612,20.683,845114,0
2005-11-17,20.808,21.162,20.808,21.162,972626,0
2005-11-18,21.251,21.313,21.082,21.278,725210,0
2005-11-21,21.339,21.349,21.154,21.26,875395,0
2005-11-22,21.073,21.446,21.073,21.429,1247889,0
2005-11-23,21.304,21.438,21.233,21.392,923631,0
2005-11-25,21.145,21.162,21.03,21.136,579894,0
2005-11-28,21.339,21.392,21.197,21.331,856222,0
2005-11-29,21.473,21.526,21.349,21.455,1244390,0
2005-11-30,21.409,21.429,21.251,21.251,821680,0
2005-12-01,21.614,21.837,21.526,21.766,785314,0
2005-12-02,21.96,22.049,21.871,21.979,815290,0
2005-12-05,22.235,22.279,22.059,22.146,725362,0
2005-12-06,22.341,22.457,22.216,22.262,902326,0
2005-12-07,22.377,22.395,21.907,22.085,761727,0
2005-12-08,22.119,22.341,22.059,22.155,959846,0
2005-12-09,22.129,22.387,22.067,22.307,929260,0
2005-12-12,22.679,22.829,22.669,22.732,707711,0
2005-12-13,22.643,22.908,22.616,22.837,489357,0
2005-12-14,22.669,22.724,22.501,22.58,612609,0
2005-12-15,22.447,22.572,22.341,22.545,552046,0
2005-12-16,22.82,23.051,22.775,22.829,618239,0
2005-12-19,22.979,23.042,22.856,22.873,557828,0
2005-12-20,22.908,23.104,22.873,23.025,2129067,0
2005-12-21,23.025,23.122,22.927,22.997,591001,0
2005-12-22,23.077,23.264,23.077,23.264,1014927,0
2005-12-23,23.104,23.184,23.077,23.157,343736,0
2005-12-27,23.184,23.254,23.016,23.025,296110,0
2005-12-28,23.281,23.325,22.883,23.087,416927,0
2005-12-29,23.077,23.229,23.033,23.157,798249,0
2005-12-30,22.803,22.908,22.695,22.883,505638,0
2006-01-03,23.45,23.618,23.113,23.592,1170287,0
2006-01-04,23.929,24.088,23.884,24.053,1073206,0
2006-01-05,23.982,24.008,23.512,23.573,1876475,0
2006-01-06,23.893,24.114,23.856,24.062,703602,0
2006-01-09,24.008,24.106,23.893,24.035,733122,0
2006-01-10,23.378,23.529,23.335,23.485,974604,0
2006-01-11,23.653,23.761,23.538,23.707,605913,0
2006-01-12,23.485,23.671,23.433,23.512,592675,0
2006-01-13,23.229,23.307,23.059,23.264,822898,0
2006-01-17,22.705,22.856,22.66,22.813,1061793,0
2006-01-18,22.395,22.492,22.164,22.315,1029230,0
2006-01-19,22.475,22.609,22.439,22.537,678345,0
2006-01-20,22.395,22.42,22.049,22.085,753513,0
2006-01-23,22.43,22.492,22.323,22.404,593284,0
2006-01-24,22.367,22.554,22.341,22.492,503356,0
2006-01-25,22.883,23.104,22.846,23.042,914195,0
2006-01-26,23.335,23.538,23.281,23.423,657345,0
2006-01-27,23.627,23.814,23.476,23.557,711971,0
2006-01-30,23.521,23.529,23.387,23.442,468663,0
2006-01-31,23.378,23.529,23.352,23.493,725210,0
2006-02-01,23.476,23.636,23.299,23.618,547787,0
2006-02-02,23.671,23.785,23.344,23.423,808594,0
2006-02-03,23.405,23.609,23.281,23.45,652932,0
2006-02-06,23.547,23.627,23.335,23.45,829288,0
2006-02-07,23.423,23.547,23.344,23.378,583544,0
2006-02-08,23.405,23.609,23.335,23.573,444012,0
2006-02-09,23.707,23.893,23.6,23.761,381625,0
2006-02-10,24.106,24.202,23.795,23.937,544438,0
2006-02-13,23.921,24.035,23.85,23.965,333540,0
2006-02-14,23.945,24.239,23.866,24.239,727035,0
2006-02-15,24.053,24.23,23.893,24.142,691733,0
2006-02-16,23.999,24.114,23.893,24.114,531960,0
2006-02-17,24.319,24.522,24.3,24.451,900805,0
2006-02-21,24.522,24.575,24.335,24.391,573655,0
2006-02-22,24.442,24.823,24.442,24.779,718514,0
2006-02-23,24.814,24.869,24.691,24.718,398667,0
2006-02-24,24.602,24.752,24.575,24.664,445381,0
2006-02-27,24.859,25.081,24.859,24.949,1324124,0
2006-02-28,24.708,24.807,24.602,24.699,786683,0
2006-03-01,24.664,24.674,24.513,24.602,616868,0
2006-03-02,24.471,24.602,24.248,24.549,834463,0
2006-03-03,24.345,24.487,24.221,24.381,420274,0
2006-03-06,24.496,24.585,24.354,24.354,510050,0
2006-03-07,24.23,24.292,24.114,24.221,566349,0
2006-03-08,23.884,24.114,23.831,24.079,617021,0
2006-03-09,23.965,24.114,23.911,23.929,527092,0
2006-03-10,23.999,24.363,23.893,24.328,410231,0
2006-03-13,24.648,24.807,24.602,24.628,501529,0
2006-03-14,24.903,25.23,24.903,25.16,614284,0
2006-03-15,25.294,25.428,25.169,25.428,573351,0
2006-03-16,25.428,25.684,25.4,25.596,454967,0
2006-03-17,25.888,25.888,25.533,25.746,514766,0
2006-03-20,25.924,26.004,25.845,25.968,686104,0
2006-03-21,25.772,25.994,25.64,25.746,575935,0
2006-03-22,25.666,26.048,25.666,25.994,769184,0
2006-03-23,26.012,26.048,25.684,25.719,517507,0
2006-03-24,25.569,25.79,25.435,25.729,460597,0
2006-03-27,25.569,25.577,25.355,25.461,388472,0
2006-03-28,25.444,25.612,25.23,25.285,667692,0
2006-03-29,25.419,25.79,25.382,25.719,472011,0
2006-03-30,25.86,26.206,25.845,26.101,774815,0
2006-03-31,26.082,26.082,25.869,25.897,384971,0
2006-04-03,25.817,26.064,25.764,25.86,509594,0
2006-04-04,25.914,26.064,25.879,25.994,1039123,0
2006-04-05,25.968,26.074,25.835,25.94,477183,0
2006-04-06,25.676,25.764,25.596,25.754,531809,0
2006-04-07,25.551,25.612,25.133,25.169,546112,0
2006-04-10,25.169,25.285,25.107,25.169,364886,0
2006-04-11,25.224,25.23,24.744,24.814,510507,0
2006-04-12,24.869,25.107,24.859,24.983,390451,0
2006-04-13,24.859,25.036,24.823,24.956,341454,0
2006-04-17,25.054,25.277,25.054,25.107,366865,0
2006-04-18,25.224,25.596,25.107,25.551,689908,0
2006-04-19,25.79,26.162,25.79,26.136,537592,0
2006-04-20,26.118,26.296,26.092,26.226,533331,0
2006-04-21,26.411,26.554,26.305,26.411,804638,0
2006-04-24,26.074,26.216,25.94,26.162,577459,0
2006-04-25,26.243,26.277,25.994,26.188,502899,0
2006-04-26,26.357,26.579,26.357,26.561,492855,0
2006-04-27,26.331,26.889,26.26,26.766,545810,0
2006-04-28,26.685,26.863,26.579,26.667,395016,0
2006-05-01,26.907,26.943,26.534,26.597,421796,0
2006-05-02,26.757,26.863,26.624,26.827,471401,0
2006-05-03,26.437,26.49,26.313,26.419,571525,0
2006-05-04,26.526,26.995,26.482,26.889,429405,0
2006-05-05,27.387,27.572,27.271,27.572,648975,0
2006-05-08,27.723,27.855,27.68,27.785,715775,0
2006-05-09,27.75,28.008,27.714,27.953,494378,0
2006-05-10,27.963,28.059,27.855,27.989,593740,0
2006-05-11,28.254,28.254,27.696,27.75,613216,0
2006-05-12,27.518,27.562,26.978,27.05,1031363,0
2006-05-15,26.605,26.882,26.456,26.659,833701,0
2006-05-16,26.978,27.094,26.747,26.889,623719,0
2006-05-17,26.561,26.651,25.373,25.498,1389097,0
2006-05-18,25.924,26.155,25.754,25.835,804638,0
2006-05-19,26.092,26.313,25.897,26.286,786075,0
2006-05-22,25.596,25.746,25.23,25.64,809811,0
2006-05-23,26.039,26.296,25.984,26.056,812703,0
2006-05-24,25.729,25.79,25.258,25.461,1379206,0
2006-05-25,25.764,26.101,25.596,26.082,547328,0
2006-05-26,25.914,26.004,25.631,25.977,913739,0
2006-05-30,25.596,25.605,25.224,25.23,682148,0
2006-05-31,25.461,25.808,25.4,25.772,484790,0
2006-06-01,25.312,25.897,25.258,25.869,561938,0
2006-06-02,26.118,26.162,25.666,25.95,666932,0
2006-06-05,25.64,25.692,25.117,25.133,690973,0
2006-06-06,24.921,24.949,24.513,24.789,925457,0
2006-06-07,24.558,24.966,24.496,24.664,513550,0
2006-06-08,24.149,24.248,23.618,24.142,1000625,0
2006-06-09,24.185,24.372,24.053,24.149,659627,0
2006-06-12,24.149,24.194,23.68,23.69,673321,0
2006-06-13,23.307,23.653,22.82,22.829,1428355,0
2006-06-14,23.352,23.485,23.157,23.378,1149898,0
2006-06-15,23.945,24.522,23.945,24.442,861547,0
2006-06-16,24.602,24.628,24.248,24.345,646237,0
2006-06-19,24.727,24.734,24.248,24.266,491334,0
2006-06-20,24.487,24.869,24.451,24.727,651257,0
2006-06-21,24.558,25.126,24.558,25.011,831875,0
2006-06-22,24.85,24.93,24.648,24.752,421035,0
2006-06-23,24.398,24.708,24.335,24.478,372342,0
2006-06-26,24.628,24.85,24.549,24.814,489509,0
2006-06-27,24.814,24.814,24.097,24.114,710754,0
2006-06-28,24.31,24.406,24.114,24.345,418144,0
2006-06-29,24.504,25.391,24.478,25.373,744687,0
2006-06-30,25.692,25.905,25.525,25.845,678495,0
2006-07-03,25.958,26.101,25.869,26.056,204203,0
2006-07-05,25.692,25.729,25.364,25.569,663278,0
2006-07-06,25.605,25.888,25.56,25.827,350126,0
2006-07-07,25.95,26.004,25.692,25.737,335214,0
2006-07-10,25.94,25.94,25.684,25.764,524201,0
2006-07-11,25.845,26.092,25.64,26.02,285305,0
2006-07-12,25.897,25.95,25.622,25.666,382081,0
2006-07-13,25.373,25.471,25.107,25.197,383755,0
2006-07-14,24.992,24.992,24.602,24.807,743467,0
2006-07-17,24.319,24.496,24.239,24.461,486010,0
2006-07-18,24.442,24.531,24.221,24.496,359257,0
2006-07-19,24.319,25.277,24.31,25.178,592218,0
2006-07-20,25.312,25.355,25.063,25.081,382386,0
2006-07-21,25.206,25.224,25.054,25.107,256242,0
2006-07-24,25.197,25.835,25.197,25.746,430773,0
2006-07-25,25.586,25.79,25.391,25.631,308282,0
2006-07-26,25.498,25.888,25.355,25.772,310869,0
2006-07-27,26.508,26.534,25.958,26.03,697211,0
2006-07-28,26.349,26.792,26.349,26.738,588109,0
2006-07-31,26.642,26.738,26.588,26.614,506094,0
2006-08-01,26.508,26.588,26.268,26.554,436860,0
2006-08-02,26.712,26.995,26.694,26.873,447663,0
2006-08-03,26.712,27.059,26.677,26.925,500615,0
2006-08-04,27.75,27.803,27.138,27.314,814073,0
2006-08-07,27.155,27.201,26.935,27.155,601653,0
2006-08-08,27.094,27.201,26.836,26.889,408861,0
2006-08-09,27.438,27.581,27.146,27.155,578982,0
2006-08-10,27.164,27.352,26.916,27.288,439598,0
2006-08-11,26.614,26.775,26.499,26.659,494378,0
2006-08-14,26.925,27.164,26.775,26.836,572286,0
2006-08-15,27.545,27.83,27.518,27.812,836442,0
2006-08-16,28.059,28.192,28.008,28.148,689604,0
2006-08-17,27.972,28.175,27.972,28.095,569547,0
2006-08-18,27.83,28.033,27.723,27.98,518878,0
2006-08-21,28.024,28.068,27.838,27.909,367625,0
2006-08-22,27.518,27.794,27.492,27.74,372950,0
2006-08-23,27.6,27.775,27.412,27.484,384060,0
2006-08-24,27.803,27.855,27.634,27.785,363060,0
2006-08-25,27.928,28.041,27.873,27.989,380406,0
2006-08-28,27.998,28.309,27.989,28.238,279372,0
2006-08-29,28.254,28.344,27.953,28.309,457098,0
2006-08-30,28.45,28.592,28.415,28.565,427883,0
2006-08-31,28.645,28.654,28.361,28.539,379799,0
2006-09-01,28.841,28.972,28.778,28.92,524658,0
2006-09-05,28.892,28.991,28.751,28.946,396384,0
2006-09-06,28.486,28.503,28.254,28.272,1014775,0
2006-09-07,27.855,28.041,27.723,27.943,453295,0
2006-09-08,27.6,27.652,27.438,27.652,1238456,0
2006-09-11,27.457,27.714,27.422,27.652,458162,0
2006-09-12,27.928,28.192,27.83,28.183,652932,0
2006-09-13,28.183,28.335,28.104,28.309,392428,0
2006-09-14,28.309,28.45,28.254,28.388,382843,0
2006-09-15,28.513,28.708,28.45,28.618,341607,0
2006-09-18,28.503,28.654,28.45,28.592,342670,0
2006-09-19,28.309,28.335,27.98,28.122,836137,0
2006-09-20,28.513,28.937,28.513,28.892,834463,0
2006-09-21,28.946,29.07,28.761,28.821,604544,0
2006-09-22,28.768,28.768,28.592,28.689,450403,0
2006-09-25,28.725,28.981,28.493,28.875,659779,0
2006-09-26,28.787,29.185,28.787,29.159,686865,0
2006-09-27,28.866,29.097,28.841,28.972,659779,0
2006-09-28,28.929,29.008,28.708,28.858,305088,0
2006-09-29,29.036,29.036,28.831,28.901,526485,0
2006-10-02,28.717,29.008,28.698,28.937,356669,0
2006-10-03,28.885,29.115,28.768,29.044,410536,0
2006-10-04,29.07,29.398,29.017,29.398,449946,0
2006-10-05,29.354,29.407,29.221,29.381,353324,0
2006-10-06,28.885,29.053,28.778,29.036,1301755,0
2006-10-09,28.937,29.115,28.937,29.07,282720,0
2006-10-10,29.07,29.221,29,29.221,552352,0
2006-10-11,29.008,29.3,28.991,29.195,1036686,0
2006-10-12,29.407,29.628,29.398,29.62,1241348,0
2006-10-13,29.557,29.683,29.478,29.567,1600452,0
2006-10-16,29.62,29.735,29.567,29.683,462880,0
2006-10-17,29.159,29.195,28.991,29.169,2075506,0
2006-10-18,29.557,29.656,29.381,29.594,880872,0
2006-10-19,29.647,29.895,29.594,29.805,440817,0
2006-10-20,29.708,29.754,29.451,29.691,501683,0
2006-10-23,29.328,29.77,29.3,29.718,491486,0
2006-10-24,29.611,29.735,29.541,29.718,688843,0
2006-10-25,29.229,29.505,29.212,29.398,1317885,0
2006-10-26,29.292,29.478,29.07,29.371,1305257,0
2006-10-27,29.017,29.141,28.885,28.937,953607,0
2006-10-30,28.875,29.017,28.805,28.956,648824,0
2006-10-31,29.258,29.292,28.972,29.133,547635,0
2006-11-01,29.266,29.337,28.92,28.937,782575,0
2006-11-02,28.849,28.911,28.662,28.778,1300994,0
2006-11-03,28.92,28.972,28.68,28.805,670736,0
2006-11-06,29.124,29.478,29.124,29.451,481443,0
2006-11-07,29.735,29.922,29.718,29.745,534549,0
2006-11-08,29.496,29.745,29.478,29.745,657040,0
2006-11-09,28.388,28.476,28.113,28.238,2132870,0
2006-11-10,28.254,28.618,28.254,28.486,825637,0
2006-11-13,28.573,28.717,28.503,28.513,632542,0
2006-11-14,28.689,28.875,28.521,28.849,708015,0
2006-11-15,28.592,28.805,28.548,28.708,487225,0
2006-11-16,28.761,28.796,28.671,28.743,497572,0
2006-11-17,28.539,28.654,28.441,28.645,477486,0
2006-11-20,28.238,28.433,28.201,28.344,1349840,0
2006-11-21,28.441,28.45,28.192,28.361,1409792,0
2006-11-22,28.415,28.467,28.22,28.326,925151,0
2006-11-24,27.901,28.078,27.873,28.008,561938,0
2006-11-27,27.972,28.016,27.518,27.634,807987,0
2006-11-28,27.83,28.104,27.812,28.041,641671,0
2006-11-29,28.166,28.22,27.928,28.059,548851,0
2006-11-30,28.192,28.22,27.864,28.122,548851,0
2006-12-01,27.901,27.918,27.377,27.67,906131,0
2006-12-04,27.545,27.76,27.518,27.68,804335,0
2006-12-05,27.75,28.016,27.68,28.016,723383,0
2006-12-06,27.652,27.714,27.555,27.6,767967,0
2006-12-07,27.76,27.892,27.475,27.537,796117,0
2006-12-08,27.6,27.625,27.36,27.431,904763,0
2006-12-11,27.75,28.078,27.705,28.033,726885,0
2006-12-12,28.131,28.351,28.078,28.254,657953,0
2006-12-13,28.689,28.892,28.6,28.813,1032121,0
2006-12-14,29.3,29.416,29.185,29.346,1118551,0
2006-12-15,29.266,29.266,28.841,28.946,961669,0
2006-12-18,28.841,28.841,28.637,28.743,853787,0
2006-12-19,28.849,29.097,28.813,29.044,571981,0
2006-12-20,29.266,29.328,29.017,29.044,519484,0
2006-12-21,29.212,29.3,29.078,29.212,654453,0
2006-12-22,29.159,29.185,28.717,28.768,770859,0
2006-12-26,28.866,29.07,28.813,29.044,382994,0
2006-12-27,29.389,29.451,29.258,29.398,584154,0
2006-12-28,29.407,29.451,29.221,29.3,415101,0
2006-12-29,29.149,29.248,29.026,29.026,496204,0
2007-01-03,29.586,29.683,29.248,29.346,859874,0
2007-01-04,29.364,29.443,29.195,29.3,1061793,0
2007-01-05,28.946,28.972,28.662,28.813,923479,0
2007-01-08,28.6,28.796,28.486,28.768,759447,0
2007-01-09,28.92,28.972,28.743,28.885,842830,0
2007-01-10,28.396,28.423,28.166,28.361,930326,0
2007-01-11,28.264,28.592,28.254,28.503,660998,0
2007-01-12,28.539,28.796,28.539,28.725,467749,0
2007-01-16,28.866,28.892,28.778,28.858,337345,0
2007-01-17,28.698,28.841,28.637,28.733,459837,0
2007-01-18,28.866,28.901,28.654,28.689,555243,0
2007-01-19,28.813,29.141,28.796,29.044,475662,0
2007-01-22,29.044,29.062,28.6,28.717,621128,0
2007-01-23,28.92,29.141,28.858,29.088,1129354,0
2007-01-24,29.115,29.328,29.115,29.328,650192,0
2007-01-25,28.966,28.991,28.458,28.493,890306,0
2007-01-26,28.45,28.618,28.059,28.565,876002,0
2007-01-29,28.503,28.654,28.396,28.486,469270,0
2007-01-30,28.805,28.821,28.662,28.796,828529,0
2007-01-31,28.654,29.008,28.609,28.956,530745,0
2007-02-01,29.133,29.229,29,29.185,594501,0
2007-02-02,29.398,29.487,29.275,29.434,565133,0
2007-02-05,29.141,29.177,29.044,29.097,425448,0
2007-02-06,29.461,29.541,29.371,29.514,857439,0
2007-02-07,29.656,29.754,29.586,29.628,610783,0
2007-02-08,29.576,29.833,29.505,29.683,527855,0
2007-02-09,29.735,29.745,29.381,29.478,550525,0
2007-02-12,29.275,29.337,29.115,29.185,373670,0
2007-02-13,29.487,29.726,29.487,29.726,667653,0
2007-02-14,29.869,30.152,29.798,30.091,585884,0
2007-02-15,29.763,29.805,29.487,29.745,782880,0
2007-02-16,29.541,29.611,29.328,29.416,895023,0
2007-02-20,29.354,29.611,29.169,29.567,783944,0
2007-02-21,29.008,29.106,28.892,29.097,637412,0
2007-02-22,29.177,29.3,29.053,29.177,582939,0
2007-02-23,29,29.036,28.778,28.972,521462,0
2007-02-26,29.133,29.159,28.901,29.044,416801,0
2007-02-27,28.557,28.743,27.696,28.033,1297496,0
2007-02-28,28.326,28.361,27.918,28.078,940824,0
2007-03-01,27.262,27.785,26.987,27.68,1184678,0
2007-03-02,27.271,27.323,26.916,26.935,1389402,0
2007-03-05,26.579,27.04,26.579,26.633,1101053,0
2007-03-06,27.217,27.395,27.102,27.342,1063772,0
2007-03-07,27.174,27.431,27.12,27.262,1382249,0
2007-03-08,27.377,27.555,27.342,27.404,1068643,0
2007-03-09,27.395,27.581,27.235,27.562,463488,0
2007-03-12,27.244,27.466,27.146,27.342,630258,0
2007-03-13,26.873,27.013,26.456,26.499,916176,0
2007-03-14,26.243,26.456,25.879,26.419,1157808,0
2007-03-15,25.977,26.357,25.94,26.313,1194633,0
2007-03-16,26.277,26.534,26.226,26.313,637412,0
2007-03-19,26.792,26.916,26.712,26.873,997581,0
2007-03-20,26.633,27.562,26.624,27.368,1218371,0
2007-03-21,27.67,28.158,27.323,28.059,1125551,0
2007-03-22,28.458,28.458,28.059,28.166,779380,0
2007-03-23,28.166,28.45,28.148,28.335,1616125,0
2007-03-26,27.98,27.98,27.502,27.855,1042318,0
2007-03-27,27.492,27.643,27.448,27.562,633455,0
2007-03-28,27.155,27.518,27.13,27.314,940977,0
2007-03-29,27.475,27.6,27.352,27.572,578220,0
2007-03-30,27.775,28.051,27.688,27.821,1138333,0
2007-04-02,27.918,27.989,27.74,27.883,759904,0
2007-04-03,27.785,28.254,27.785,28.183,691428,0
2007-04-04,28.238,28.37,28.211,28.326,839484,0
2007-04-05,28.351,28.539,28.309,28.467,465467,0
2007-04-09,28.344,28.539,28.335,28.396,627063,0
2007-04-10,28.565,28.768,28.521,28.743,1386206,0
2007-04-11,28.708,28.708,28.38,28.45,700103,0
2007-04-12,28.388,28.662,28.309,28.618,617327,0
2007-04-13,29.141,29.319,29.053,29.292,826093,0
2007-04-16,29.93,30.073,29.895,29.984,944325,0
2007-04-17,29.984,30.098,29.779,29.974,574568,0
2007-04-18,30.046,30.4,30.01,30.321,3838469,0
2007-04-19,29.726,30.134,29.665,29.984,760206,0
2007-04-20,30.693,30.817,30.462,30.525,965322,0
2007-04-23,30.604,30.782,30.542,30.623,794899,0
2007-04-24,30.773,30.976,30.632,30.897,708015,0
2007-04-25,30.844,31.003,30.72,31.003,736011,0
2007-04-26,30.365,30.391,30.125,30.249,910390,0
2007-04-27,29.859,30.098,29.815,30.019,674081,0
2007-04-30,30.107,30.338,29.974,29.974,476574,0
2007-05-01,30.125,30.17,29.833,29.984,570003,0
2007-05-02,29.984,30.241,29.939,30.187,518571,0
2007-05-03,30.241,30.241,30.01,30.143,776640,0
2007-05-04,30.197,30.312,30.116,30.267,592218,0
2007-05-07,30.338,30.471,30.338,30.4,422404,0
2007-05-08,29.833,29.984,29.708,29.984,958256,0
2007-05-09,29.638,29.904,29.611,29.887,918000,0
2007-05-10,29.665,29.708,29.133,29.221,820464,0
2007-05-11,29.195,29.718,29.195,29.683,817116,0
2007-05-14,29.708,29.735,29.195,29.337,875395,0
2007-05-15,29.212,29.939,29.212,29.638,2009315,0
2007-05-16,29.726,29.726,29.248,29.319,1367267,0
2007-05-17,29.425,29.576,29.283,29.531,851200,0
2007-05-18,29.346,29.638,29.3,29.576,862461,0
2007-05-21,29.576,29.779,29.451,29.541,1876323,0
2007-05-22,29.789,29.805,29.602,29.674,787140,0
2007-05-23,29.451,29.541,29.283,29.309,914195,0
2007-05-24,28.937,29.124,28.717,28.778,1365832,0
2007-05-25,29.036,29.229,28.92,29.177,896544,0
2007-05-29,29.258,29.346,29.044,29.062,873264,0
2007-05-30,28.805,29.177,28.796,29.115,1337361,0
2007-05-31,29.319,29.371,29.204,29.204,1014624,0
2007-06-01,29.195,29.248,29.044,29.195,925911,0
2007-06-04,29.416,29.576,29.381,29.557,977800,0
2007-06-05,29.691,29.735,29.371,29.443,875023,0
2007-06-06,29.434,29.451,29.149,29.212,921043,0
2007-06-07,28.956,29.149,28.539,28.565,1090096,0
2007-06-08,28.513,28.796,28.406,28.778,833245,0
2007-06-11,28.423,28.662,28.281,28.503,1460158,0
2007-06-12,28.078,28.326,27.953,27.953,861547,0
2007-06-13,28.183,28.272,27.998,28.254,821833,0
2007-06-14,28.344,28.743,28.316,28.565,787140,0
2007-06-15,29.115,29.195,29.017,29.036,1237696,0
2007-06-18,29.487,29.505,29.195,29.371,910239,0
2007-06-19,29.416,29.594,29.398,29.541,543831,0
2007-06-20,29.763,29.824,29.283,29.3,1071379,0
2007-06-21,29.328,29.576,29.212,29.549,908109,0
2007-06-22,29.531,29.647,29.195,29.258,784552,0
2007-06-25,29.195,29.425,28.956,29.026,898828,0
2007-06-26,29.141,29.275,28.946,28.956,1008233,0
2007-06-27,28.654,29.088,28.654,29.07,780595,0
2007-06-28,28.698,28.937,28.662,28.768,785618,0
2007-06-29,29.088,29.149,28.743,28.892,797639,0
2007-07-02,29.044,29.292,29,29.292,1212435,0
2007-07-03,29.514,29.567,29.416,29.531,395622,0
2007-07-05,29.354,29.407,29.149,29.319,582480,0
2007-07-06,29.212,29.505,29.177,29.451,510812,0
2007-07-09,29.398,29.461,29.319,29.371,485247,0
2007-07-10,29.097,29.354,28.866,28.885,991191,0
2007-07-11,28.911,29.195,28.866,29.169,1021317,0
2007-07-12,29.319,29.798,29.319,29.779,618847,0
2007-07-13,29.869,29.957,29.726,29.815,691733,0
2007-07-16,29.993,30.134,29.887,29.913,609261,0
2007-07-17,29.948,30.215,29.93,30.01,1129505,0
2007-07-18,29.842,30.019,29.576,29.93,1323363,0
2007-07-19,29.922,30.01,29.691,29.815,932456,0
2007-07-20,29.833,29.939,29.275,29.478,2331292,0
2007-07-23,29.683,29.754,29.478,29.541,973235,0
2007-07-24,29.328,29.522,28.813,28.929,1399293,0
2007-07-25,29.008,29.008,28.361,28.662,1335991,0
2007-07-26,28.078,28.316,27.457,27.873,1905235,0
2007-07-27,27.75,27.963,27.422,27.422,1641537,0
2007-07-30,27.803,27.928,27.518,27.847,1263562,0
2007-07-31,28.148,28.291,27.661,27.723,3294333,0
2007-08-01,27.395,27.67,26.96,27.625,2285796,0
2007-08-02,27.555,27.731,27.431,27.696,1556629,0
2007-08-03,27.314,27.36,26.738,26.738,1885607,0
2007-08-06,27.314,27.6,27.005,27.59,2137284,0
2007-08-07,27.545,28.024,27.412,27.492,2024227,0
2007-08-08,28.966,29.248,28.796,29.124,2393375,0
2007-08-09,27.909,28.211,27.387,27.422,2133175,0
2007-08-10,27.005,27.314,26.633,27.262,1895342,0
2007-08-13,27.191,27.368,26.97,26.995,1056774,0
2007-08-14,26.863,26.863,26.252,26.305,1159788,0
2007-08-15,25.647,25.95,25.249,25.294,2665137,0
2007-08-16,25.133,25.647,24.496,25.647,2651443,0
2007-08-17,25.64,26.554,25.586,26.226,1621299,0
2007-08-20,26.357,26.375,25.845,26.118,1178504,0
2007-08-21,25.932,26.172,25.754,25.94,992865,0
2007-08-22,26.296,26.499,26.092,26.456,1014473,0
2007-08-23,26.677,26.703,26.216,26.473,1591171,0
2007-08-24,26.473,26.916,26.384,26.916,817875,0
2007-08-27,26.836,26.846,26.571,26.579,699645,0
2007-08-28,26.226,26.26,25.64,25.684,847244,0
2007-08-29,26.048,26.384,25.692,26.367,1126615,0
2007-08-30,25.692,26.286,25.692,25.994,884524,0
2007-08-31,26.685,26.722,26.286,26.411,1297649,0
2007-09-04,26.554,27.12,26.499,26.987,725665,0
2007-09-05,26.757,26.827,26.499,26.642,1290648,0
2007-09-06,26.703,26.925,26.456,26.836,950867,0
2007-09-07,26.667,26.863,26.554,26.731,1095727,0
2007-09-10,26.738,26.792,26.349,26.561,862612,0
2007-09-11,26.81,26.96,26.667,26.907,684734,0
2007-09-12,26.757,27.146,26.757,27.005,747121,0
2007-09-13,27.448,27.661,27.368,27.438,739057,0
2007-09-14,27.217,27.475,27.21,27.404,729622,0
2007-09-17,27.155,27.201,26.925,27.174,594350,0
2007-09-18,27.422,28.183,27.314,28.122,1141109,0
2007-09-19,28.396,28.573,28.183,28.316,724447,0
2007-09-20,28.396,28.743,28.361,28.503,884830,0
2007-09-21,28.583,28.796,28.557,28.743,550678,0
2007-09-24,28.539,28.565,28.211,28.238,841463,0
2007-09-25,28.175,28.592,28.131,28.529,892133,0
2007-09-26,28.768,28.858,28.503,28.654,1452245,0
2007-09-27,28.892,28.991,28.805,28.946,714710,0
2007-09-28,29.088,29.248,28.866,29.124,683488,0
2007-10-01,29.149,29.735,29.149,29.708,968214,0
2007-10-02,29.576,29.594,29.371,29.522,676669,0
2007-10-03,29.779,29.798,29.487,29.541,769032,0
2007-10-04,29.576,29.798,29.522,29.745,624629,0
2007-10-05,29.735,29.984,29.708,29.805,549308,0
2007-10-08,29.698,29.698,29.487,29.628,505180,0
2007-10-09,29.913,30.187,29.887,30.187,535613,0
2007-10-10,30.082,30.241,29.904,30.091,606827,0
2007-10-11,29.993,30.267,29.805,29.922,769032,0
2007-10-12,30.116,30.241,30.002,30.223,530946,0
2007-10-15,30.019,30.107,29.735,29.849,818486,0
2007-10-16,29.522,29.718,29.451,29.576,626608,0
2007-10-17,29.789,29.833,29.451,29.77,634824,0
2007-10-18,29.531,29.754,29.425,29.647,504267,0
2007-10-19,29.531,29.708,29.266,29.3,1063165,0
2007-10-22,28.892,29.169,28.743,29.115,767967,0
2007-10-23,29.177,29.434,29.078,29.398,466074,0
2007-10-24,29.053,29.248,28.671,29.229,914653,0
2007-10-25,28.849,28.956,28.637,28.866,1265388,0
2007-10-26,28.698,28.972,28.583,28.875,895327,0
2007-10-29,28.768,28.972,28.717,28.929,690669,0
2007-10-30,28.981,29,28.733,28.751,954062,0
2007-10-31,29.3,29.708,29.177,29.567,1123724,0
2007-11-01,28.733,28.841,28.37,28.583,1513719,0
2007-11-02,28.565,28.662,28.059,28.618,1241348,0
2007-11-05,27.838,28.264,27.812,28.131,1387348,0
2007-11-06,28.309,28.592,27.989,27.998,3813681,0
2007-11-07,27.943,28.024,27.475,27.511,1612320,0
2007-11-08,27.11,27.368,26.738,27.271,3112635,0
2007-11-09,26.101,26.605,25.719,26.162,3117823,0
2007-11-12,25.498,25.994,25.428,25.461,2073628,0
2007-11-13,25.845,26.357,25.702,26.233,1963207,0
2007-11-14,26.579,26.624,26.118,26.197,1801101,0
2007-11-15,25.897,25.95,25.338,25.551,1468299,0
2007-11-16,25.16,25.373,24.807,25.312,1766766,0
2007-11-19,24.424,24.682,24.256,24.328,2408531,0
2007-11-20,24.177,24.691,23.991,24.424,2288007,0
2007-11-21,24.035,24.248,23.645,23.929,1602187,0
2007-11-23,24.478,24.752,24.424,24.594,1127086,0
2007-11-26,24.648,24.655,23.893,23.965,1840125,0
2007-11-27,24.682,24.949,24.575,24.93,2931328,0
2007-11-28,25.23,25.64,25.206,25.577,1476295,0
2007-11-29,25.285,25.506,25.107,25.355,1478265,0
2007-11-30,25.968,25.977,25.364,25.489,1874573,0
2007-12-03,25.258,25.435,25.09,25.24,1584869,0
2007-12-04,24.859,25.338,24.832,25.133,2127090,0
2007-12-05,25.294,25.612,25.188,25.461,1512851,0
2007-12-06,25.764,26.074,25.569,26.074,1155380,0
2007-12-07,26.26,26.277,25.95,26.039,663582,0
2007-12-10,26.375,26.588,26.331,26.518,1326177,0
2007-12-11,26.402,26.703,25.71,25.719,1505761,0
2007-12-12,26.473,26.579,25.845,26.092,1741596,0
2007-12-13,25.932,26.012,25.541,25.879,1518998,0
2007-12-14,25.586,25.702,25.328,25.338,1197251,0
2007-12-17,24.975,25.099,24.674,24.708,1796233,0
2007-12-18,25.277,25.277,24.727,25.046,1359825,0
2007-12-19,24.699,24.807,24.398,24.575,1889032,0
2007-12-20,24.648,24.727,24.513,24.664,1176875,0
2007-12-21,24.956,25.126,24.869,25.126,881937,0
2007-12-24,25.026,25.489,24.975,25.489,327960,0
2007-12-26,25.302,25.64,25.302,25.541,1070663,0
2007-12-27,25.764,25.78,25.541,25.569,1250250,0
2007-12-28,25.835,26.02,25.702,25.817,1069335,0
2007-12-31,25.541,25.869,25.533,25.569,1037879,0
2008-01-02,25.605,25.605,25.036,25.133,1645051,0
2008-01-03,24.93,25.277,24.895,25.126,1684370,0
2008-01-04,24.832,24.921,24.575,24.594,1855374,0
2008-01-07,24.504,24.886,24.504,24.886,1985673,0
2008-01-08,24.762,25.011,24.248,24.266,1502797,0
2008-01-09,24.504,24.734,24.273,24.708,1704777,0
2008-01-10,24.628,25.258,24.522,25.133,2122480,0
2008-01-11,25.206,25.268,24.886,25.026,1767070,0
2008-01-14,25.737,25.78,25.516,25.746,1549288,0
2008-01-15,25.4,25.419,24.771,24.807,1452276,0
2008-01-16,24.575,24.859,24.273,24.461,2725004,0
2008-01-17,24.319,24.406,23.476,23.512,2784077,0
2008-01-18,22.873,22.953,22.315,22.42,4032091,0
2008-01-22,20.116,21.359,20.08,21.251,5591765,0
2008-01-23,20.072,21.073,19.647,21.073,6305560,0
2008-01-24,22.129,22.395,21.757,22.367,5399678,0
2008-01-25,22.262,22.288,20.515,20.585,5888839,0
2008-01-28,21.073,21.677,20.693,21.659,2450479,0
2008-01-29,21.871,21.996,21.526,21.738,2147782,0
2008-01-30,21.667,22.359,21.535,21.8,2931927,0
2008-01-31,20.612,21.588,20.551,21.409,5215298,0
2008-02-01,21.81,22.164,21.659,22.138,2619042,0
2008-02-04,21.783,21.827,21.526,21.641,1883675,0
2008-02-05,20.913,21.021,20.249,20.293,3446914,0
2008-02-06,20.382,20.64,20.205,20.321,3215054,0
2008-02-07,20.107,20.382,19.947,20.277,2941073,0
2008-02-08,19.727,19.851,19.434,19.637,2721429,0
2008-02-11,19.38,19.415,18.777,19.239,3560879,0
2008-02-12,19.496,20.143,19.46,19.93,2482893,0
2008-02-13,20.312,20.391,19.841,20.107,2391140,0
2008-02-14,19.798,19.885,19.576,19.602,2986643,0
2008-02-15,19.576,19.823,19.354,19.735,3055117,0
2008-02-19,21.446,21.482,20.737,21.03,4044062,0
2008-02-20,21.518,21.686,20.808,21.499,3636017,0
2008-02-21,22.315,22.484,21.907,21.96,3264955,0
2008-02-22,22.457,22.457,21.783,22.288,2825474,0
2008-02-25,22.643,22.971,22.466,22.962,3857716,0
2008-02-26,23.264,23.841,23.166,23.733,2977462,0
2008-02-27,23.067,23.663,23.033,23.396,2875579,0
2008-02-28,22.643,22.9,22.492,22.679,5428363,0
2008-02-29,22.323,22.333,21.881,21.889,4478465,0
2008-03-03,21.81,21.96,21.623,21.818,2251787,0
2008-03-04,21.677,21.881,21.409,21.775,2666781,0
2008-03-05,21.96,22.297,21.757,21.979,2835585,0
2008-03-06,21.543,21.543,21.073,21.091,3365422,0
2008-03-07,20.817,21.339,20.763,20.968,3766976,0
2008-03-10,21.359,21.402,20.754,20.825,2208404,0
2008-03-11,21.916,22.059,21.359,21.987,4107493,0
2008-03-12,22.669,22.749,22.377,22.413,2897110,0
2008-03-13,21.907,22.315,21.738,22.182,2472066,0
2008-03-14,22.315,22.447,21.543,21.738,3745754,0
2008-03-17,20.869,21.57,20.869,21.383,2546147,0
2008-03-18,21.96,22.377,21.81,22.367,2329834,0
2008-03-19,22.758,22.997,21.969,22.013,2631255,0
2008-03-20,22.208,23.521,22.11,23.219,3009374,0
2008-03-24,23.467,23.841,22.997,23.582,1861907,0
2008-03-25,24.149,24.292,23.814,24.194,1929347,0
2008-03-26,23.841,24.062,23.68,23.965,2245853,0
2008-03-27,24.594,24.628,23.991,24.035,1628965,0
2008-03-28,24.398,24.585,24.177,24.221,1583689,0
2008-03-31,24.363,24.799,24.31,24.558,1969195,0
2008-04-01,25.107,25.905,25.063,25.869,2155087,0
2008-04-02,26.172,26.286,25.932,26.136,2085814,0
2008-04-03,25.746,26.03,25.666,25.799,2440607,0
2008-04-04,26.419,26.544,26.155,26.384,1917264,0
2008-04-07,26.508,26.722,26.367,26.429,1491352,0
2008-04-08,26.349,26.605,26.277,26.456,1717311,0
2008-04-09,26.064,26.064,25.764,25.799,3576133,0
2008-04-10,25.338,25.596,25.206,25.428,3842881,0
2008-04-11,25.107,25.452,25.054,25.126,3082414,0
2008-04-14,24.939,25.214,24.93,25.036,1559628,0
2008-04-15,25.16,25.206,25.001,25.151,1232001,0
2008-04-16,25.666,25.95,25.586,25.95,2133326,0
2008-04-17,25.799,26.092,25.676,25.958,2140599,0
2008-04-18,26.579,26.731,26.357,26.554,2814680,0
2008-04-21,25.516,25.702,25.435,25.569,3119066,0
2008-04-22,24.85,25.151,24.779,25.011,2414937,0
2008-04-23,24.478,24.966,24.451,24.682,3044756,0
2008-04-24,24.372,24.878,24.132,24.727,3583656,0
2008-04-25,24.62,24.912,24.496,24.832,1892612,0
2008-04-28,25.133,25.302,25.011,25.16,2130295,0
2008-04-29,24.779,24.878,24.585,24.674,2243399,0
2008-04-30,24.983,25.268,24.966,24.966,1691834,0
2008-05-01,25.02,25.586,24.841,25.479,1498862,0
2008-05-02,25.577,25.612,25.277,25.382,1409794,0
2008-05-05,25.428,25.569,25.373,25.516,2012141,0
2008-05-06,25.143,25.622,25.107,25.525,1987608,0
2008-05-07,25.471,25.596,24.956,25.036,1715644,0
2008-05-08,25.011,25.16,24.903,24.983,1939168,0
2008-05-09,24.664,24.823,24.602,24.727,1354759,0
2008-05-12,25.011,25.285,24.975,25.285,1264146,0
2008-05-13,25.081,25.081,24.878,24.921,1680491,0
2008-05-14,25.692,25.994,25.692,25.754,1539934,0
2008-05-15,26.277,26.402,26.082,26.375,1183979,0
2008-05-16,26.233,26.252,26.004,26.162,1508381,0
2008-05-19,26.056,26.402,25.932,26.074,1788984,0
2008-05-20,26.136,26.197,25.78,25.95,1414839,0
2008-05-21,25.719,25.817,25.338,25.338,1215979,0
2008-05-22,25.249,25.489,25.206,25.312,981378,0
2008-05-23,25.197,25.23,24.983,25.054,645804,0
2008-05-27,24.628,24.832,24.585,24.752,830514,0
2008-05-28,25.133,25.214,24.807,25.143,1097278,0
2008-05-29,24.496,24.903,24.478,24.807,1630255,0
2008-05-30,25.16,25.294,25.054,25.117,945407,0
2008-06-02,24.655,24.708,24.415,24.575,1046568,0
2008-06-03,24.354,24.487,24.088,24.239,1217892,0
2008-06-04,24.169,24.531,24.106,24.273,1152708,0
2008-06-05,24.744,25.02,24.602,25.02,961892,0
2008-06-06,24.273,24.319,23.521,23.538,2083985,0
2008-06-09,23.636,23.716,23.229,23.405,1370667,0
2008-06-10,23.007,23.316,22.997,23.051,1496869,0
2008-06-11,22.846,22.937,22.359,22.466,1927099,0
2008-06-12,22.927,23.131,22.651,22.856,1503240,0
2008-06-13,22.997,23.211,22.82,23.211,1129281,0
2008-06-16,23.184,23.433,23.067,23.344,1147773,0
2008-06-17,23.716,23.716,23.307,23.37,1110508,0
2008-06-18,22.892,22.971,22.695,22.865,1064429,0
2008-06-19,22.643,22.758,22.341,22.564,1242173,0
2008-06-20,21.96,22.253,21.677,21.898,1881187,0
2008-06-23,21.747,21.855,21.473,21.509,1274151,0
2008-06-24,21.738,22.439,21.553,22.164,1740335,0
2008-06-25,22.288,22.484,22.138,22.216,1679040,0
2008-06-26,21.438,21.632,21.064,21.073,1831688,0
2008-06-27,21.171,21.392,20.789,20.959,1410641,0
2008-06-30,20.799,21.073,20.729,20.737,1692902,0
2008-07-01,20.258,20.675,20.107,20.481,1969523,0
2008-07-02,20.95,21.021,20.525,20.585,1190179,0
2008-07-03,21.313,21.313,20.772,21.039,1324948,0
2008-07-07,20.789,20.817,20.354,20.515,1654388,0
2008-07-08,20.347,21.783,20.002,20.888,2233982,0
2008-07-09,21.359,21.359,20.665,20.665,1630084,0
2008-07-10,20.825,20.968,20.585,20.913,2170030,0
2008-07-11,20.178,20.533,19.913,20.205,2294236,0
2008-07-14,20.435,20.461,19.823,19.823,2491451,0
2008-07-15,19.335,19.965,19.061,19.38,2697585,0
2008-07-16,19.106,20.338,18.99,20.338,2334824,0
2008-07-17,20.675,20.95,20.283,20.888,2537361,0
2008-07-18,21.349,21.596,21.03,21.561,1907058,0
2008-07-21,22.439,22.519,22.039,22.2,2359872,0
2008-07-22,21.588,22.651,21.58,22.572,2181265,0
2008-07-23,22.616,22.953,22.484,22.813,1955785,0
2008-07-24,22.732,22.749,21.898,22.039,1905960,0
2008-07-25,21.419,21.73,21.313,21.489,1689829,0
2008-07-28,21.455,21.535,20.737,20.789,1958226,0
2008-07-29,20.861,21.482,20.737,21.455,2561456,0
2008-07-30,21.349,21.614,21.101,21.588,1962474,0
2008-07-31,21.463,21.766,21.349,21.473,1765964,0
2008-08-01,21.783,21.791,21.286,21.596,1646031,0
2008-08-04,21.747,21.969,21.57,21.757,1461245,0
2008-08-05,22.307,22.785,22.182,22.758,1594682,0
2008-08-06,22.537,22.873,22.466,22.813,1357168,0
2008-08-07,22.42,22.609,22.059,22.235,1195412,0
2008-08-08,21.561,22.367,21.553,22.2,1633995,0
2008-08-11,22.216,22.492,22.013,22.235,1135691,0
2008-08-12,22.51,22.572,22.235,22.404,2012702,0
2008-08-13,22.279,22.519,22.03,22.262,2428575,0
2008-08-14,21.145,21.499,21.136,21.225,1683085,0
2008-08-15,21.278,21.409,21.118,21.367,1367238,0
2008-08-18,21.376,21.392,20.853,20.941,1059687,0
2008-08-19,20.391,20.426,19.975,20.126,1731463,0
2008-08-20,20.019,20.354,19.798,20.283,1485276,0
2008-08-21,19.851,20.08,19.735,19.955,1117156,0
2008-08-22,20.363,20.595,20.321,20.595,1112462,0
2008-08-25,20.409,20.505,19.975,20.098,977967,0
2008-08-26,19.868,20.187,19.727,19.904,1231650,0
2008-08-27,20.08,20.33,20.019,20.249,943383,0
2008-08-28,20.665,20.833,20.559,20.833,1274887,0
2008-08-29,20.71,20.843,20.444,20.471,1350533,0
2008-09-02,21.082,21.197,20.799,20.913,1861664,0
2008-09-03,20.737,20.913,20.585,20.701,2503840,0
2008-09-04,20.363,20.418,19.496,19.496,2940156,0
2008-09-05,19.487,19.815,19.239,19.815,2824326,0
2008-09-08,20.489,20.497,20.01,20.426,3071966,0
2008-09-09,20.373,20.656,19.647,19.692,2809863,0
2008-09-10,20.152,20.205,19.727,19.975,2149235,0
2008-09-11,18.974,19.619,18.893,19.619,2926693,0
2008-09-12,19.594,20.08,19.425,20.054,3284900,0
2008-09-15,18.679,19.061,18.157,18.298,5137396,0
2008-09-16,16.331,17.51,16.117,17.368,6790897,0
2008-09-17,16.666,16.96,15.709,15.754,7192202,0
2008-09-18,16.374,17.359,15.4,17.28,8075139,0
2008-09-19,18.654,19.717,17.908,19.717,5979137,0
2008-09-22,19.567,19.673,18.2,18.566,1144423,0
2008-09-23,18.069,18.069,17.51,17.643,1461212,0
2008-09-24,17.51,17.543,17.039,17.297,4740602,0
2008-09-25,17.209,18.369,17.013,18.2,5220431,0
2008-09-26,17.262,17.528,16.765,16.988,1435212,0
2008-09-29,15.028,15.117,13.147,13.475,2936739,0
2008-09-30,13.619,15.117,13.103,14.061,3059530,0
2008-10-01,14.185,16.029,13.822,15.178,2348562,0
2008-10-02,15.117,15.311,14.497,14.611,1274865,0
2008-10-03,15.461,16.756,15.409,16.234,3712767,0
2008-10-06,14.415,14.415,13.193,13.671,2528367,0
2008-10-07,13.625,13.75,12.057,12.225,2206421,0
2008-10-08,12.155,12.677,11.003,11.331,2699554,0
2008-10-09,11.695,11.853,9.77,9.868,2143772,0
2008-10-10,9.725,10.691,8.5734,10.187,3818727,0
2008-10-13,11.046,11.817,10.762,11.719,2309317,0
2008-10-14,12.766,12.891,11.773,12.483,2610860,0
2008-10-15,11.18,11.207,9.921,9.974,2072336,0
2008-10-16,9.814,9.814,8.7863,9.663,1999787,0
2008-10-17,6.9241,7.8904,6.4985,6.9951,13899661,0
2008-10-20,7.9879,9.3008,7.855,8.4668,14664992,0
2008-10-21,8.0944,8.4134,7.8372,7.8372,5491324,0
2008-10-22,7.2434,7.6244,7.0305,7.3319,6024260,0
2008-10-23,6.8444,6.9595,6.33,6.7557,6594102,0
2008-10-24,5.6473,6.2326,5.6031,5.8513,5393903,0
2008-10-27,5.5233,5.5942,5.1953,5.3991,6068480,0
2008-10-28,4.8406,5.1421,4.3176,5.1333,7521770,0
2008-10-29,5.3103,5.6031,5.2574,5.2839,4579177,0
2008-10-30,5.9577,6.1706,5.7539,6.0818,4982168,0
2008-10-31,5.6829,6.4453,5.5411,6.1173,8619812,0
2008-11-03,6.3568,6.5074,6.1527,6.5074,2911390,0
2008-11-04,7.1988,7.7663,7.0659,7.5801,5161850,0
2008-11-05,7.5269,7.7574,7.128,7.1635,4568933,0
2008-11-06,7.1546,7.3319,6.5429,6.5517,3342620,0
2008-11-07,6.6581,7.2875,6.5872,7.2787,2818154,0
2008-11-10,7.2965,7.4028,6.8708,7.0305,2604702,0
2008-11-11,6.8619,6.8886,6.5606,6.6935,2412431,0
2008-11-12,6.3655,6.4188,6.0641,6.1883,2508709,0
2008-11-13,6.0907,6.7911,5.8691,6.7733,2987897,0
2008-11-14,6.5429,6.7113,6.2415,6.2591,2673163,0
2008-11-17,6.0286,6.33,5.8603,6.0286,2344347,0
2008-11-18,5.8513,6.0109,5.6562,5.8779,2348415,0
2008-11-19,5.3282,5.47,4.947,4.947,3469748,0
2008-11-20,4.7075,4.9382,4.3619,4.4593,3811641,0
2008-11-21,4.6368,4.6368,4.1846,4.5303,2804459,0
2008-11-24,4.6455,5.4435,4.6013,5.3194,2716530,0
2008-11-25,5.2483,5.3725,4.956,5.2839,2271164,0
2008-11-26,4.9382,5.2928,4.8761,5.2219,2941116,0
2008-11-28,5.4259,5.5588,5.3815,5.5056,978769,0
2008-12-01,5.08,5.08,4.6455,4.6633,2212749,0
2008-12-02,4.7696,5.1598,4.6368,5.1598,3525931,0
2008-12-03,4.8316,5.0711,4.7963,5.018,3582426,0
2008-12-04,5.2219,5.5322,5.1155,5.2928,2287810,0
2008-12-05,4.9825,5.2483,4.8939,5.2042,2966542,0
2008-12-08,5.4612,5.8691,5.4347,5.7804,4095130,0
2008-12-09,5.8691,6.2059,5.807,5.9665,2507948,0
2008-12-10,6.1349,6.3124,6.1086,6.2503,1845296,0
2008-12-11,6.4897,6.7733,6.1086,6.1086,3244906,0
2008-12-12,6.0286,6.5339,6.0286,6.3655,2864689,0
2008-12-15,6.3655,6.4985,6.2503,6.268,1933530,0
2008-12-16,6.1349,6.8975,6.1086,6.6405,2688121,0
2008-12-17,6.4719,6.7202,6.4719,6.6405,2168322,0
2008-12-18,6.7822,6.8354,6.4099,6.4629,1684240,0
2008-12-19,6.4629,6.6049,6.2415,6.2415,2578556,0
2008-12-22,6.4808,6.6049,6.2857,6.6049,1772740,0
2008-12-23,6.5517,6.6758,6.4099,6.4099,2072765,0
2008-12-24,6.3655,6.5961,6.3124,6.5164,659480,0
2008-12-26,6.2503,6.7202,6.2503,6.5785,650739,0
2008-12-29,6.5961,6.7025,6.5074,6.5961,1322646,0
2008-12-30,6.525,7.1546,6.4897,7.1368,2644490,0
2008-12-31,6.8708,7.2965,6.8088,7.2965,1599897,0
2009-01-02,6.7733,7.0748,6.7378,6.9684,1292512,0
2009-01-05,6.8354,6.8354,6.6226,6.7378,1870574,0
2009-01-06,6.9684,7.2965,6.9418,7.1901,1591917,0
2009-01-07,7.2787,7.456,7.128,7.2434,1721282,0
2009-01-08,7.1102,7.2344,7.0394,7.2255,2481673,0
2009-01-09,7.5002,7.7042,7.3142,7.4649,2197968,0
2009-01-12,7.4916,7.5536,7.2965,7.3762,1675433,0
2009-01-13,6.8798,7.1722,6.8444,7.0572,2225416,0
2009-01-14,6.5694,6.6405,6.2237,6.2947,2788333,0
2009-01-15,6.0375,6.0552,5.6298,5.9755,2611579,0
2009-01-16,6.1349,6.1794,5.7539,6.1349,3077501,0
2009-01-20,4.9027,5.009,4.4683,4.5037,4083805,0
2009-01-21,4.5303,4.8229,4.4063,4.752,3097931,0
2009-01-22,4.6279,4.9115,4.4506,4.7608,2440347,0
2009-01-23,4.2644,4.6633,4.2201,4.6279,3409034,0
2009-01-26,5.8956,6.0818,5.5233,5.5764,3451337,0
2009-01-27,5.5588,5.6031,5.2752,5.4347,1679521,0
2009-01-28,5.9223,6.0907,5.8603,5.9401,2284202,0
2009-01-29,5.6031,5.6651,5.2662,5.2662,4384289,0
2009-01-30,5.5853,5.6031,5.1155,5.47,3956227,0
2009-02-02,5.08,5.3194,5.0535,5.2219,2174147,0
2009-02-03,5.408,5.6209,5.2662,5.55,1402062,0
2009-02-04,5.6209,5.8159,5.3991,5.4524,1883060,0
2009-02-05,5.2752,5.5144,5.1333,5.3991,2332579,0
2009-02-06,5.6651,5.7893,5.6031,5.6473,1745048,0
2009-02-09,5.8513,5.8779,5.6651,5.7804,1416729,0
2009-02-10,5.6031,5.6386,5.1953,5.2662,2818937,0
2009-02-11,5.2752,5.346,5.1243,5.2752,2419116,0
2009-02-12,5.018,5.089,4.8761,5.089,2112488,0
2009-02-13,4.9382,5.0535,4.8583,4.9913,1555730,0
2009-02-17,4.3708,4.4593,4.2112,4.424,2941178,0
2009-02-18,4.1314,4.1669,3.9452,4.0338,2477359,0
2009-02-19,4.0516,4.0516,3.7325,3.8744,3440811,0
2009-02-20,3.236,3.4576,3.236,3.4133,5270742,0
2009-02-23,3.4133,3.4133,2.9169,2.9434,4818588,0
2009-02-24,2.704,3.2537,2.5888,3.1917,7151021,0
2009-02-25,3.112,3.112,2.7395,2.9169,4236152,0
2009-02-26,3.4399,3.5198,3.2803,3.3068,3953099,0
2009-02-27,2.9434,3.1384,2.9078,2.9611,2621761,0
2009-03-02,2.8016,2.8637,2.713,2.7306,3267803,0
2009-03-03,2.6331,2.6331,2.385,2.5178,3765139,0
2009-03-04,2.5799,2.704,2.5178,2.6155,3525527,0
2009-03-05,2.2609,2.3229,1.9859,1.9947,5309410,0
2009-03-06,2.0656,2.1367,1.9947,2.0746,3054504,0
2009-03-09,2.0214,2.1987,2.0214,2.0391,2434342,0
2009-03-10,2.3761,2.5268,2.3405,2.5001,2606063,0
2009-03-11,2.5799,2.6331,2.2962,2.3405,4162239,0
2009-03-12,2.4558,2.7484,2.3937,2.713,3119202,0
2009-03-13,2.837,2.9078,2.6508,2.7838,7933198,0
2009-03-16,2.9346,2.9878,2.775,2.7928,7284709,0
2009-03-17,2.9346,3.0321,2.8637,2.9878,4797662,0
2009-03-18,3.0676,3.4487,2.9611,3.3068,3827340,0
2009-03-19,3.7236,3.7502,3.4665,3.4665,4385753,0
2009-03-20,3.7147,3.8565,3.6438,3.7679,3319867,0
2009-03-23,4.5214,4.752,4.3796,4.69,3945612,0
2009-03-24,4.2467,4.3176,3.9452,3.9452,5603025,0
2009-03-25,4.3087,4.4328,4.0694,4.3176,3976629,0
2009-03-26,4.3441,4.3886,4.2112,4.3531,2548030,0
2009-03-27,3.9541,4.0694,3.821,4.0605,3373120,0
2009-03-30,3.5463,3.555,3.3956,3.5463,2473681,0
2009-03-31,3.564,3.7502,3.5285,3.5729,3654159,0
2009-04-01,3.626,3.9541,3.5906,3.9009,2720401,0
2009-04-02,4.3619,4.6013,4.3353,4.4063,4401920,0
2009-04-03,4.7786,4.9293,4.6455,4.8406,3853423,0
2009-04-06,4.6101,4.8316,4.5393,4.7075,2536938,0
2009-04-07,4.291,4.4416,4.2379,4.3353,2222053,0
2009-04-08,4.5037,4.69,4.3886,4.5481,2853268,0
2009-04-09,5.2483,5.5056,5.1953,5.3815,4887832,0
2009-04-13,5.5233,5.9843,5.3815,5.7981,3188702,0
2009-04-14,5.7271,5.8779,5.4612,5.5233,4616525,0
2009-04-15,5.6473,5.9843,5.5853,5.9665,5327073,0
2009-04-16,5.8779,5.8779,5.55,5.7183,3896545,0
2009-04-17,5.6562,5.8336,5.6209,5.7271,2356394,0
2009-04-20,5.1243,5.1421,4.8673,5.1155,3644662,0
2009-04-21,4.7875,5.3194,4.7875,5.2219,3841568,0
2009-04-22,5.1863,5.4259,5.1243,5.151,4193228,0
2009-04-23,5.3991,5.4524,5.1775,5.3991,3172831,0
2009-04-24,5.3991,5.4169,5.2928,5.3991,2941713,0
2009-04-27,5.151,5.2396,5.08,5.1686,2181493,0
2009-04-28,4.9649,5.1243,4.9027,5.089,2408189,0
2009-04-29,5.5322,5.7271,5.4789,5.6651,3689247,0
2009-04-30,6.2237,6.401,5.9577,5.9577,4112866,0
2009-05-01,5.9843,6.2059,5.9665,6.0109,1938936,0
2009-05-04,6.3211,6.7025,6.3035,6.667,2679454,0
2009-05-05,6.7646,6.8532,6.5074,6.7911,2345039,0
2009-05-06,6.8088,7.0659,6.6314,7.0659,3095607,0
2009-05-07,7.2521,7.3495,6.6758,6.7468,3861809,0
2009-05-08,7.3054,7.598,7.2787,7.5358,3079533,0
2009-05-11,7.3054,7.5358,7.2787,7.3407,2318374,0
2009-05-12,7.3054,7.3495,6.7822,6.9774,3819330,0
2009-05-13,6.1527,6.339,6.0729,6.339,4044006,0
2009-05-14,6.1439,6.4629,6.0996,6.3921,3342133,0
2009-05-15,6.3832,6.5872,6.2947,6.4099,1888943,0
2009-05-18,6.8798,7.0659,6.7911,7.0215,2217049,0
2009-05-19,7.1013,7.3762,7.0127,7.0127,2820100,0
2009-05-20,7.3142,7.4649,7.128,7.1546,3151990,0
2009-05-21,7.1813,7.3495,7.1102,7.1988,2679955,0
2009-05-22,7.5713,7.6244,7.456,7.456,1950990,0
2009-05-26,7.128,7.6157,7.128,7.5536,2209655,0
2009-05-27,7.3319,7.4028,7.0659,7.128,1963932,0
2009-05-28,7.0305,7.0748,6.7291,7.0572,2321972,0
2009-05-29,6.9506,6.9951,6.7822,6.9774,2040505,0
2009-06-01,7.0215,7.2697,7.0127,7.0572,2536158,0
2009-06-02,7.0482,7.2787,7.0305,7.1988,2496665,0
2009-06-03,7.1192,7.1368,6.9418,7.0482,1942595,0
2009-06-04,7.0394,7.128,6.9418,7.0748,1515398,0
2009-06-05,7.456,7.4826,7.1368,7.1988,2926293,0
2009-06-08,7.1368,7.2255,6.9951,7.1546,1336808,0
2009-06-09,7.2255,7.3054,7.128,7.2255,1490799,0
2009-06-10,7.394,7.4028,7.1635,7.261,1234047,0
2009-06-11,7.2255,7.4028,7.2255,7.2521,1586581,0
2009-06-12,7.1988,7.3054,7.1457,7.261,2078427,0
2009-06-15,6.9774,6.9774,6.6935,6.8177,3154361,0
2009-06-16,6.5694,6.5694,6.3655,6.4099,2328984,0
2009-06-17,6.1086,6.2059,5.9133,6.1706,2473448,0
2009-06-18,6.5961,6.6935,6.5164,6.5872,2480275,0
2009-06-19,6.7557,6.8354,6.6581,6.7378,1993365,0
2009-06-22,6.4985,6.5164,6.2947,6.33,1988582,0
2009-06-23,6.3124,6.4629,6.2591,6.3832,1784529,0
2009-06-24,6.6049,6.7557,6.5164,6.5694,1720530,0
2009-06-25,6.4542,6.7378,6.4365,6.6935,1483911,0
2009-06-26,6.6405,6.6935,6.5694,6.6758,1041280,0
2009-06-29,6.6847,6.7646,6.6137,6.6847,1233062,0
2009-06-30,6.7378,6.7733,6.5164,6.667,1208143,0
2009-07-01,6.8267,6.8886,6.7202,6.7291,1226094,0
2009-07-02,6.4365,6.4719,6.2591,6.4719,1807590,0
2009-07-06,6.1173,6.2148,6.0375,6.2148,1364527,0
2009-07-07,6.2857,6.3124,6.0641,6.1086,1332637,0
2009-07-08,6.0464,6.0818,5.7893,5.9665,2464119,0
2009-07-09,6.2059,6.2148,6.0641,6.1349,1219411,0
2009-07-10,5.9488,6.0198,5.8336,5.9488,1457577,0
2009-07-13,6.0198,6.2059,5.9223,6.1794,1329210,0
2009-07-14,6.3744,6.4277,6.268,6.3655,1479386,0
2009-07-15,6.7911,6.9418,6.7733,6.8532,3336990,0
2009-07-16,7.1102,7.3319,7.1013,7.2521,2527546,0
2009-07-17,7.2697,7.3319,7.2077,7.2521,1520157,0
2009-07-20,7.518,7.5624,7.4826,7.5536,1686281,0
2009-07-21,7.8195,7.8195,7.3495,7.4295,2174612,0
2009-07-22,7.2344,7.5092,7.1988,7.4205,2670663,0
2009-07-23,7.3851,7.8106,7.3851,7.7663,2210954,0
2009-07-24,7.7841,7.9879,7.6777,7.9347,2305756,0
2009-07-27,8.0944,8.1741,7.9614,8.1741,1643609,0
2009-07-28,7.8018,7.9259,7.66,7.8195,2841875,0
2009-07-29,7.8994,7.9968,7.8462,7.9523,1441251,0
2009-07-30,8.1209,8.3161,8.0678,8.183,1449236,0
2009-07-31,8.4312,8.5377,8.3514,8.5019,1707467,0
2009-08-03,8.7237,8.8479,8.6876,8.8297,1686771,0
2009-08-04,8.5815,8.7057,8.5198,8.6713,1845191,0
2009-08-05,8.7147,8.7863,8.4579,8.7863,1333036,0
2009-08-06,8.7237,8.7509,8.5019,8.5815,2218081,0
2009-08-07,8.6713,8.6966,8.5467,8.5815,1817529,0
2009-08-10,8.5734,8.7329,8.5377,8.5905,1447661,0
2009-08-11,8.4668,8.5198,8.2806,8.3869,1964268,0
2009-08-12,8.2806,8.7773,8.2628,8.7419,2840047,0
2009-08-13,9.2921,9.4152,8.9901,9.3984,2856700,0
2009-08-14,9.2287,9.2556,8.8751,9.0521,2347185,0
2009-08-17,8.6169,8.6531,8.2893,8.3338,4239225,0
2009-08-18,8.449,8.7509,8.4312,8.6713,4500576,0
2009-08-19,8.3781,8.6531,8.3514,8.5377,1966567,0
2009-08-20,8.4223,8.5734,8.3958,8.449,3487331,0
2009-08-21,8.8297,9.07,8.8208,9.0606,3318073,0
2009-08-24,9.4241,9.521,9.2643,9.2921,2285821,0
2009-08-25,9.556,9.77,9.4596,9.655,2423657,0
2009-08-26,9.858,9.921,9.7,9.824,2323118,0
2009-08-27,9.983,10.001,9.62,9.912,2673659,0
2009-08-28,10.249,10.275,9.93,10.098,2848935,0
2009-08-31,9.912,10.001,9.814,9.904,3804503,0
2009-09-01,9.833,10.089,9.2373,9.2825,6139430,0
2009-09-02,9.0427,9.1845,9.0071,9.0333,3682119,0
2009-09-03,9.636,9.663,9.3623,9.506,3170429,0
2009-09-04,9.663,10.045,9.611,10.045,2993838,0
2009-09-08,10.479,10.541,10.275,10.533,3380346,0
2009-09-09,10.533,10.701,10.444,10.611,4141812,0
2009-09-10,10.825,11.038,10.711,11.003,3346937,0
2009-09-11,10.852,10.913,10.711,10.789,3106740,0
2009-09-14,10.354,10.594,10.33,10.533,3228570,0
2009-09-15,10.169,10.382,10.116,10.33,3490879,0
2009-09-16,10.691,10.975,10.559,10.949,3025969,0
2009-09-17,10.825,11.056,10.808,10.932,2612686,0
2009-09-18,11.136,11.162,10.959,11.074,1924248,0
2009-09-21,10.808,10.975,10.728,10.922,1997444,0
2009-09-22,11.011,11.188,10.932,11.17,2265013,0
2009-09-23,11.224,11.358,11.011,11.011,1741742,0
2009-09-24,11.197,11.26,10.621,10.718,2481549,0
2009-09-25,10.932,11.003,10.762,10.842,2030880,0
2009-09-28,10.932,11.215,10.913,11.207,1133507,0
2009-09-29,11.251,11.366,11.188,11.26,1891013,0
2009-09-30,11.8,11.853,11.455,11.719,4765695,0
2009-10-01,11.596,11.596,10.861,10.896,3012875,0
2009-10-02,10.354,10.658,10.284,10.434,4561451,0
2009-10-05,10.497,10.762,10.426,10.762,3025234,0
2009-10-06,11.038,11.321,11.038,11.17,3083575,0
2009-10-07,11.391,11.481,11.278,11.348,2351903,0
2009-10-08,11.942,12.145,11.844,12.004,2873205,0
2009-10-09,12.047,12.127,11.923,12.04,1576644,0
2009-10-12,11.995,12.155,11.951,12.066,1545774,0
2009-10-13,11.898,11.978,11.766,11.951,2132965,0
2009-10-14,12.217,12.306,12.093,12.306,1633760,0
2009-10-15,12.244,12.413,12.209,12.386,2259466,0
2009-10-16,11.827,11.959,11.686,11.817,2503933,0
2009-10-19,11.951,12.182,11.863,12.066,1553647,0
2009-10-20,12.014,12.047,11.719,11.853,1659041,0
2009-10-21,11.624,11.923,11.49,11.507,2584693,0
2009-10-22,11.268,11.516,11.188,11.49,3316966,0
2009-10-23,11.588,11.64,11.358,11.419,2568478,0
2009-10-26,10.222,10.249,9.2114,9.2643,15931066,0
2009-10-27,9.0963,9.3085,8.4668,8.5198,15200681,0
2009-10-28,8.449,8.5377,8.1121,8.183,10671181,0
2009-10-29,8.8661,9.0333,8.6966,9.0071,7728489,0
2009-10-30,8.7682,8.8297,8.4223,8.4755,8618337,0
2009-11-02,8.3427,8.8479,8.2806,8.4844,6611633,0
2009-11-03,8.3691,8.6713,8.307,8.6088,4674767,0
2009-11-04,8.9807,9.0258,8.7419,8.7773,15405512,0
2009-11-05,9.2114,9.506,9.1311,9.4774,6039134,0
2009-11-06,9.1672,9.3085,9.1132,9.247,3893381,0
2009-11-09,9.4962,9.894,9.4962,9.84,8716181,0
2009-11-10,9.3885,9.583,9.3085,9.531,3785215,0
2009-11-11,10.071,10.151,9.894,10.045,5443725,0
2009-11-12,9.85,9.93,9.645,9.681,4672663,0
2009-11-13,9.611,9.84,9.566,9.78,4785694,0
2009-11-16,9.788,9.938,9.663,9.733,3549964,0
2009-11-17,9.716,9.753,9.4507,9.576,3101289,0
2009-11-18,9.4863,9.512,9.371,9.4774,3185336,0
2009-11-19,9.556,9.556,9.2825,9.433,3435591,0
2009-11-20,9.0521,9.1402,9.0071,9.0521,4483670,0
2009-11-23,9.4507,9.531,9.3355,9.371,3964377,0
2009-11-24,11.844,11.968,10.728,11.099,16901224,0
2009-11-25,11.18,11.251,10.737,10.887,7816443,0
2009-11-27,8.8751,9.0427,8.6876,8.7237,14591101,0
2009-11-30,8.4401,8.5645,8.2361,8.4223,8828384,0
2009-12-01,8.5555,8.8922,8.5198,8.7773,8602306,0
2009-12-02,8.4134,8.5467,8.3603,8.4755,6613557,0
2009-12-03,8.4755,8.5467,8.3161,8.3514,3783257,0
2009-12-04,8.5377,8.6169,8.2628,8.4134,5930447,0
2009-12-07,8.2008,8.2628,8.1209,8.1564,5664883,0
2009-12-08,7.8994,7.9614,7.7042,7.7574,8706502,0
2009-12-09,7.5269,7.5536,7.3231,7.4028,7234942,0
2009-12-10,7.7663,7.9347,7.7396,7.8904,7836623,0
2009-12-11,8.1387,8.2806,7.9082,8.0501,10888986,0
2009-12-14,8.1475,8.4755,8.0412,8.4047,11605571,0
2009-12-15,8.2361,8.5019,8.183,8.3691,7134246,0
2009-12-16,8.8297,9.0785,8.7944,8.9094,11089793,0
2009-12-17,8.8126,8.9722,8.6876,8.7419,7813555,0
2009-12-18,8.5815,8.6713,8.4579,8.6169,4219612,0
2009-12-21,8.6169,8.8297,8.5734,8.8208,5006571,0
2009-12-22,8.5905,8.7329,8.5377,8.7237,5891402,0
2009-12-23,8.7591,8.8035,8.6169,8.7509,2661528,0
2009-12-24,8.7147,8.7944,8.5289,8.7509,1977598,0
2009-12-28,9.07,9.0785,8.9628,8.9722,3485727,0
2009-12-29,9.07,9.07,8.9543,8.9986,2312206,0
2009-12-30,8.8661,8.8751,8.7863,8.857,2049990,0
2009-12-31,8.9543,8.9543,8.6966,8.6966,2024625,0
2010-01-04,9.2037,9.3268,9.1498,9.2643,4459623,0
2010-01-05,9.54,9.655,9.4063,9.506,3928982,0
2010-01-06,9.433,9.548,9.4063,9.4409,4215048,0
2010-01-07,9.602,9.733,9.4962,9.716,3784339,0
2010-01-08,9.761,9.974,9.725,9.964,3546673,0
2010-01-11,9.964,9.991,9.716,9.814,2349912,0
2010-01-12,9.531,9.691,9.4863,9.531,2954327,0
2010-01-13,9.716,9.78,9.576,9.725,2419395,0
2010-01-14,9.77,9.814,9.709,9.761,2652255,0
2010-01-15,9.531,9.548,9.3623,9.433,2592312,0
2010-01-19,9.2556,9.521,9.2373,9.512,2545765,0
2010-01-20,9.1585,9.1758,8.7863,8.9276,5114111,0
2010-01-21,8.9276,9.0165,8.4755,8.5019,6008138,0
2010-01-22,8.4047,8.6713,8.3161,8.3248,4904465,0
2010-01-25,8.6713,8.7147,8.5289,8.6349,2948419,0
2010-01-26,8.3603,8.5815,8.3248,8.3958,2392551,0
2010-01-27,8.4047,8.5198,8.2539,8.5108,3480469,0
2010-01-28,8.5108,8.5108,8.2185,8.2983,3437484,0
2010-01-29,8.4668,8.5289,8.2893,8.3338,3162936,0
2010-02-01,8.644,8.7509,8.5994,8.6876,2825028,0
2010-02-02,8.9459,9.0606,8.8751,9.0258,2681222,0
2010-02-03,9.0258,9.0878,8.9094,8.9722,2884905,0
2010-02-04,8.5815,8.5905,8.0589,8.0765,6308376,0
2010-02-05,7.9082,7.9614,7.4295,7.731,6601312,0
2010-02-08,7.4649,7.5536,7.2697,7.3054,8616346,0
2010-02-09,7.8283,7.9436,7.598,7.8018,10399257,0
2010-02-10,7.9347,8.0057,7.7752,7.9792,4049832,0
2010-02-11,7.7396,7.8639,7.5269,7.8372,4084335,0
2010-02-12,7.5269,7.7485,7.4737,7.7485,3541228,0
2010-02-16,7.793,8.0057,7.6954,7.9436,3107533,0
2010-02-17,8.2628,8.3248,8.1741,8.245,3699766,0
2010-02-18,8.2539,8.3869,8.2361,8.3603,2067372,0
2010-02-19,8.1475,8.2806,8.0765,8.2806,2546871,0
2010-02-22,8.4401,8.4579,8.307,8.3248,2585614,0
2010-02-23,8.2008,8.2096,7.8462,7.9082,3670322,0
2010-02-24,8.0412,8.2008,7.9703,8.1209,2173108,0
2010-02-25,7.7221,7.8195,7.6244,7.8195,4907270,0
2010-02-26,7.8372,7.9792,7.6864,7.9171,2927421,0
2010-03-01,8.183,8.3427,8.1299,8.2983,6034011,0
2010-03-02,8.3248,8.3691,8.2361,8.307,2702795,0
2010-03-03,8.4844,8.6349,8.4401,8.5198,3137256,0
2010-03-04,8.6531,8.6966,8.5377,8.5994,2306641,0
2010-03-05,8.7591,8.9986,8.7419,8.9722,3311048,0
2010-03-08,8.8388,8.884,8.7863,8.8479,2111292,0
2010-03-09,8.6966,8.8922,8.6803,8.8208,2193751,0
2010-03-10,8.8035,8.9094,8.7863,8.8388,2932983,0
2010-03-11,8.9094,8.9628,8.8208,8.9459,2154296,0
2010-03-12,9.0258,9.0333,8.8479,8.8751,1728049,0
2010-03-15,8.7944,8.8297,8.6169,8.7419,2031110,0
2010-03-16,8.8126,8.9276,8.7509,8.8922,2381302,0
2010-03-17,8.9986,9.1402,8.9901,9.0878,2657735,0
2010-03-18,8.9459,8.9722,8.7944,8.9276,1800333,0
2010-03-19,8.8751,8.884,8.644,8.6966,2905844,0
2010-03-22,8.4134,8.6349,8.3869,8.5994,2421127,0
2010-03-23,8.6713,8.8126,8.6259,8.8035,2890207,0
2010-03-24,8.5645,8.6088,8.4844,8.5555,2752017,0
2010-03-25,8.7329,8.8126,8.6349,8.6531,2704171,0
2010-03-26,8.7944,8.8661,8.7147,8.7509,1823127,0
2010-03-29,8.8661,8.9004,8.8035,8.8751,1590858,0
2010-03-30,8.8922,8.9186,8.7509,8.7682,1589926,0
2010-03-31,8.8035,8.9094,8.7237,8.8297,1817591,0
2010-04-01,9.194,9.3085,9.1672,9.3085,3399361,0
2010-04-05,9.3623,9.4152,9.22,9.3355,2238285,0
2010-04-06,9.247,9.4241,9.2287,9.4063,1618684,0
2010-04-07,9.1226,9.194,9.0333,9.0427,2930059,0
2010-04-08,8.8922,8.9543,8.8126,8.9543,7553668,0
2010-04-09,8.9543,9.0963,8.9459,9.0878,8058309,0
2010-04-12,9.194,9.2287,9.0785,9.0963,5401942,0
2010-04-13,9.1758,9.247,9.0333,9.2114,6132723,0
2010-04-14,9.2921,9.4596,9.2556,9.4596,3238214,0
2010-04-15,9.3085,9.4241,9.2825,9.3984,2248749,0
2010-04-16,9.2825,9.3268,8.9186,8.9543,3967874,0
2010-04-19,8.7509,8.9004,8.7329,8.8922,3198456,0
2010-04-20,9.1039,9.1311,9.0165,9.1039,2495847,0
2010-04-21,8.8922,8.9366,8.7509,8.8297,3165929,0
2010-04-22,8.5815,8.7682,8.4668,8.7591,3757872,0
2010-04-23,8.5198,8.644,8.4668,8.644,4350723,0
2010-04-26,8.7419,8.7773,8.6531,8.6713,2002562,0
2010-04-27,8.5108,8.5994,8.0589,8.0589,8775035,0
2010-04-28,8.0765,8.1032,7.7485,7.8639,9359948,0
2010-04-29,7.9879,8.0678,7.8904,7.9792,5241188,0
2010-04-30,8.1299,8.183,7.8639,7.8639,8388827,0
2010-05-03,8.0234,8.1564,8.0144,8.1121,3479032,0
2010-05-04,7.5713,7.5801,7.3142,7.4295,10676614,0
2010-05-05,7.1988,7.4472,7.1368,7.2344,9256506,0
2010-05-06,7.0039,7.1013,6.0109,6.4808,13982670,0
2010-05-07,6.4277,6.5339,6.0198,6.2503,14043778,0
2010-05-10,7.6067,7.9879,7.5713,7.8372,17511869,0
2010-05-11,7.3407,7.8018,7.3142,7.5536,8162575,0
2010-05-12,7.9614,8.0324,7.8106,7.8904,5650622,0
2010-05-13,7.9347,7.9523,7.7396,7.793,4431011,0
2010-05-14,7.7042,7.7131,7.3231,7.4649,7654295,0
2010-05-17,7.5801,7.6422,7.1722,7.456,4736261,0
2010-05-18,7.7396,7.7663,7.1546,7.1988,5554992,0
2010-05-19,7.1901,7.3674,7.0748,7.3407,6672325,0
2010-05-20,6.8975,7.0925,6.6935,6.8708,7968627,0
2010-05-21,6.7911,7.2787,6.7557,7.2787,10725489,0
2010-05-24,7.0305,7.0748,6.8444,6.8619,5051054,0
2010-05-25,6.3832,6.7646,6.33,6.7646,7323208,0
2010-05-26,6.7557,6.8708,6.5785,6.5785,6251078,0
2010-05-27,7.0215,7.2434,6.9241,7.2255,7596136,0
2010-05-28,7.1635,7.1901,6.9595,7.0215,5342875,0
2010-06-01,6.7733,7.128,6.7557,6.8088,4709884,0
2010-06-02,6.8354,7.0925,6.7822,7.0659,4928959,0
2010-06-03,7.1635,7.1901,6.9684,7.0836,3288472,0
2010-06-04,6.6405,6.7202,6.5164,6.5785,9730929,0
2010-06-07,6.5785,6.6049,6.3211,6.3568,8115082,0
2010-06-08,6.3124,6.4719,6.2237,6.4277,6689884,0
2010-06-09,6.5517,6.6049,6.33,6.3655,5150609,0
2010-06-10,6.7025,6.9241,6.6847,6.8886,5797400,0
2010-06-11,6.7646,6.9951,6.7557,6.9328,2804866,0
2010-06-14,7.1635,7.2255,7.0572,7.0659,3936709,0
2010-06-15,7.2521,7.4916,7.2077,7.4826,3290158,0
2010-06-16,7.394,7.5358,7.3319,7.5002,4029934,0
2010-06-17,7.5447,7.6067,7.4826,7.598,3319240,0
2010-06-18,7.5713,7.6067,7.5092,7.5358,1503457,0
2010-06-21,7.7042,7.7221,7.456,7.5269,2331065,0
2010-06-22,7.4916,7.5624,7.3142,7.3319,3179703,0
2010-06-23,7.4117,7.4826,7.2697,7.4295,2625663,0
2010-06-24,7.3674,7.3851,7.1457,7.1988,2812118,0
2010-06-25,7.1192,7.2166,6.9951,7.1457,3342901,0
2010-06-28,7.1813,7.2875,7.0925,7.1457,1548297,0
2010-06-29,6.8267,6.8267,6.6314,6.6581,4545605,0
2010-06-30,6.7025,6.7822,6.5339,6.5694,2909862,0
2010-07-01,6.7378,6.7733,6.5339,6.7733,4128024,0
2010-07-02,6.9328,6.9684,6.6581,6.7557,3470813,0
2010-07-06,7.1192,7.1722,6.9153,7.0215,4947447,0
2010-07-07,7.1192,7.4916,7.0836,7.4649,4887294,0
2010-07-08,7.651,7.7574,7.598,7.7396,4282252,0
2010-07-09,7.6157,7.793,7.5801,7.793,2686540,0
2010-07-12,7.6954,7.793,7.6067,7.7131,1470212,0
2010-07-13,7.8639,7.9792,7.855,7.9347,2369240,0
2010-07-14,7.8372,7.9703,7.8018,7.9259,2096689,0
2010-07-15,7.9614,7.9703,7.6954,7.9082,2572326,0
2010-07-16,7.6777,7.6777,7.4028,7.4117,2988039,0
2010-07-19,7.66,7.6864,7.4649,7.5889,3146266,0
2010-07-20,7.3142,7.5447,7.2875,7.5358,3031651,0
2010-07-21,7.6777,7.7042,7.4028,7.4295,2919177,0
2010-07-22,7.8462,7.9879,7.8462,7.9703,3360954,0
2010-07-23,7.8372,8.0412,7.7841,8.0234,4084845,0
2010-07-26,8.183,8.3869,8.1121,8.3781,6588437,0
2010-07-27,8.7773,8.8126,8.6088,8.6876,6279367,0
2010-07-28,8.7509,8.7682,8.5734,8.6259,3563797,0
2010-07-29,8.9543,9.0165,8.7773,8.884,9554579,0
2010-07-30,8.5198,8.6876,8.4755,8.5289,5199988,0
2010-08-02,8.9807,9.1758,8.9543,9.1672,5355899,0
2010-08-03,9.0521,9.1226,8.9276,9.0333,2928767,0
2010-08-04,9.0165,9.1132,8.9276,8.9986,2193768,0
2010-08-05,9.0427,9.0963,8.9543,9.0963,2264076,0
2010-08-06,8.9276,9.1039,8.8661,9.0333,2314411,0
2010-08-09,9.0963,9.1498,9.0427,9.1039,1164823,0
2010-08-10,8.8208,8.9543,8.7329,8.8751,2143055,0
2010-08-11,8.6088,8.6088,8.3781,8.4047,3234122,0
2010-08-12,8.1741,8.2893,8.1564,8.2539,1897076,0
2010-08-13,8.2983,8.3869,8.2008,8.2008,1456000,0
2010-08-16,8.1121,8.2717,8.0854,8.2185,2688104,0
2010-08-17,8.449,8.4844,8.3603,8.3691,1738365,0
2010-08-18,8.4134,8.4668,8.2983,8.3958,1098252,0
2010-08-19,8.3603,8.3958,8.0501,8.0765,1861768,0
2010-08-20,8.0234,8.0234,7.8904,7.9436,1238677,0
2010-08-23,8.0854,8.1475,7.9082,7.9082,1350873,0
2010-08-24,7.7485,7.7663,7.5624,7.7042,2907838,0
2010-08-25,7.4826,7.7221,7.4117,7.66,2740405,0
2010-08-26,7.7841,7.8994,7.651,7.6777,2451077,0
2010-08-27,7.8283,7.9703,7.6333,7.9703,2216648,0
2010-08-30,7.8726,7.9259,7.7131,7.7131,1115318,0
2010-08-31,7.7396,7.9436,7.6777,7.8726,1280225,0
2010-09-01,8.1032,8.4047,8.0944,8.3691,3590198,0
2010-09-02,8.4223,8.5108,8.3958,8.5108,2232455,0
2010-09-03,8.7682,8.8035,8.5905,8.6713,2046113,0
2010-09-07,8.3958,8.4223,8.2539,8.307,1766451,0
2010-09-08,8.3161,8.4755,8.3161,8.3781,902104,0
2010-09-09,8.6259,8.644,8.4401,8.5815,1897505,0
2010-09-10,8.6803,8.7237,8.644,8.644,1168123,0
2010-09-13,8.9628,8.9722,8.8126,8.9186,1614613,0
2010-09-14,8.8922,9.0427,8.8035,8.9543,1967723,0
2010-09-15,9.0258,9.1132,8.9543,9.1132,1825335,0
2010-09-16,8.9459,8.9986,8.8922,8.9986,1161081,0
2010-09-17,8.9543,9.0258,8.8297,8.9004,1468268,0
2010-09-20,8.9628,9.1311,8.9366,9.0878,1527048,0
2010-09-21,9.194,9.2037,8.9807,9.1226,2103955,0
2010-09-22,9.2037,9.2739,9.0165,9.07,2118764,0
2010-09-23,8.8208,8.9186,8.7591,8.8297,1859213,0
2010-09-24,9.2556,9.4241,9.247,9.3623,4989985,0
2010-09-27,9.3441,9.371,9.2739,9.2825,1650142,0
2010-09-28,9.3355,9.3984,9.1311,9.3984,2467080,0
2010-09-29,9.2643,9.3268,9.194,9.3008,3919594,0
2010-09-30,9.3085,9.3885,9.0785,9.1226,3010871,0
2010-10-01,9.3355,9.3538,9.1672,9.3355,3581865,0
2010-10-04,9.0963,9.1402,8.9094,9.0071,1844799,0
2010-10-05,9.3172,9.512,9.2643,9.4685,3337133,0
2010-10-06,9.4596,9.548,9.4507,9.548,1772694,0
2010-10-07,9.709,9.709,9.506,9.592,2710454,0
2010-10-08,9.602,9.629,9.512,9.592,1706356,0
2010-10-11,9.672,9.681,9.548,9.592,1239630,0
2010-10-12,9.4241,9.506,9.3008,9.4685,1372815,0
2010-10-13,9.753,9.84,9.709,9.725,2389348,0
2010-10-14,10.054,10.081,9.858,9.912,3612785,0
2010-10-15,10.036,10.036,9.78,9.824,2991329,0
2010-10-18,9.84,9.956,9.788,9.921,2441934,0
2010-10-19,9.556,9.655,9.3806,9.506,3681863,0
2010-10-20,9.556,9.78,9.54,9.681,2840314,0
2010-10-21,9.876,9.983,9.7,9.814,1854304,0
2010-10-22,9.964,9.974,9.814,9.884,1390355,0
2010-10-25,10.061,10.151,9.964,10.061,11152726,0
2010-10-26,9.7,9.824,9.629,9.77,6725433,0
2010-10-27,9.645,9.716,9.521,9.636,2415087,0
2010-10-28,9.824,9.824,9.655,9.716,1712774,0
2010-10-29,9.556,9.583,9.4063,9.556,3095233,0
2010-11-01,9.672,9.709,9.4409,9.556,1748534,0
2010-11-02,9.85,9.894,9.824,9.85,2350244,0
2010-11-03,9.743,9.753,9.4774,9.733,2495442,0
2010-11-04,9.956,10.009,9.884,10.001,2993303,0
2010-11-05,9.884,9.974,9.833,9.85,2341071,0
2010-11-08,9.753,9.814,9.681,9.814,1431793,0
2010-11-09,9.904,9.948,9.672,9.7,1807341,0
2010-11-10,10.054,10.061,9.833,10.054,11046110,0
2010-11-11,9.645,9.681,9.548,9.611,4606276,0
2010-11-12,9.531,9.655,9.4507,9.531,2014448,0
2010-11-15,9.636,9.672,9.4774,9.4774,1685387,0
2010-11-16,9.4409,9.4685,9.194,9.2825,3674227,0
2010-11-17,9.3355,9.4596,9.3172,9.3355,1503240,0
2010-11-18,9.655,9.691,9.611,9.672,1974869,0
2010-11-19,9.576,9.655,9.4863,9.655,1862672,0
2010-11-22,9.3984,9.4596,9.2373,9.3441,3935907,0
2010-11-23,8.884,8.9004,8.6803,8.6966,10038988,0
2010-11-24,8.7773,8.8208,8.7329,8.8126,2701514,0
2010-11-26,8.4312,8.5377,8.4047,8.449,1651407,0
2010-11-29,8.2096,8.2628,8.0678,8.2539,4237810,0
2010-11-30,7.6864,7.9436,7.6687,7.8372,8997110,0
2010-12-01,8.3161,8.4932,8.2272,8.4579,4102285,0
2010-12-02,8.4312,8.8035,8.4223,8.8035,3372932,0
2010-12-03,8.7773,8.8922,8.7682,8.8922,1881175,0
2010-12-06,8.6259,8.7237,8.6088,8.6966,2128744,0
2010-12-07,8.9094,8.9186,8.6622,8.6622,2171478,0
2010-12-08,8.8297,8.9094,8.7682,8.884,1555738,0
2010-12-09,9.0878,9.0963,8.9543,9.0785,1974542,0
2010-12-10,9.0785,9.1585,9.0165,9.1585,1239231,0
2010-12-13,9.194,9.2556,9.1311,9.1498,1583952,0
2010-12-14,9.1311,9.22,9.0963,9.1585,2556083,0
2010-12-15,8.8922,9.0258,8.7773,8.7944,2981365,0
2010-12-16,8.6622,8.7944,8.5994,8.7944,2132955,0
2010-12-17,8.644,8.6622,8.5289,8.6349,1835230,0
2010-12-20,8.6531,8.6622,8.4932,8.5645,1650867,0
2010-12-21,8.6088,8.644,8.5905,8.6259,1617132,0
2010-12-22,8.5994,8.5994,8.5377,8.5734,1921207,0
2010-12-23,8.4755,8.5198,8.4401,8.4932,2264819,0
2010-12-27,8.3958,8.4579,8.3514,8.4579,1623742,0
2010-12-28,8.4312,8.4312,8.3603,8.3869,929280,0
2010-12-29,8.5467,8.5734,8.4932,8.5289,1539328,0
2010-12-30,8.5377,8.5734,8.5108,8.5645,953838,0
2010-12-31,8.6531,8.7057,8.6349,8.6803,956972,0
2011-01-03,8.6966,8.8126,8.6803,8.7773,1491702,0
2011-01-04,9.0258,9.0333,8.8126,8.8479,3902579,0
2011-01-05,8.6531,8.8208,8.5734,8.8208,3923785,0
2011-01-06,8.9366,8.9628,8.6876,8.7147,3311487,0
2011-01-07,8.6713,8.6876,8.4401,8.5377,2309740,0
2011-01-10,8.3248,8.3691,8.2717,8.3248,2374988,0
2011-01-11,8.4134,8.4844,8.3869,8.4755,1841140,0
2011-01-12,8.7773,8.8751,8.7509,8.8751,3117575,0
2011-01-13,9.1585,9.247,9.1039,9.1758,3678853,0
2011-01-14,9.1402,9.371,9.1039,9.3623,4286998,0
2011-01-18,9.3538,9.433,9.3441,9.3885,2027303,0
2011-01-19,9.3623,9.3806,9.1402,9.1845,1676412,0
2011-01-20,9.3268,9.4241,9.247,9.4063,2636450,0
2011-01-21,9.77,9.868,9.645,9.733,3310175,0
2011-01-24,9.78,9.983,9.761,9.948,3649931,0
2011-01-25,9.788,9.824,9.7,9.814,2069789,0
2011-01-26,9.788,9.858,9.753,9.796,1759626,0
2011-01-27,10.222,10.338,10.187,10.258,4309581,0
2011-01-28,10.311,10.338,9.876,9.884,1947314,0
2011-01-31,10.098,10.151,10.009,10.098,1778837,0
2011-02-01,10.382,10.604,10.354,10.586,2575499,0
2011-02-02,10.497,10.55,10.434,10.497,4603816,0
2011-02-03,10.409,10.506,10.284,10.488,1415334,0
2011-02-04,10.604,10.666,10.514,10.648,1618812,0
2011-02-07,10.666,10.789,10.666,10.781,1462838,0
2011-02-08,10.932,11.145,10.922,11.127,3369136,0
2011-02-09,10.959,11.065,10.94,11.011,1708522,0
2011-02-10,10.781,10.887,10.711,10.852,2596909,0
2011-02-11,10.611,10.816,10.568,10.798,1894595,0
2011-02-14,10.746,10.852,10.682,10.834,1303925,0
2011-02-15,10.711,10.798,10.674,10.718,1442728,0
2011-02-16,10.621,10.825,10.594,10.825,2259949,0
2011-02-18,11.153,11.26,11.145,11.251,1441700,0
2011-02-22,11.056,11.18,10.887,10.932,2921467,0
2011-02-23,11.082,11.197,10.975,11.109,2719766,0
2011-02-24,10.922,10.959,10.711,10.861,2081469,0
2011-02-25,10.887,10.959,10.87,10.913,1958302,0
2011-02-28,11.18,11.215,11.038,11.127,1575388,0
2011-03-01,11.109,11.17,10.825,10.834,2320265,0
2011-03-02,10.762,10.834,10.639,10.762,2738798,0
2011-03-03,10.922,11.003,10.808,10.993,2196481,0
2011-03-04,11.117,11.117,10.878,10.993,2407920,0
2011-03-07,11.109,11.188,10.878,10.959,3831263,0
2011-03-08,10.852,10.949,10.711,10.878,2089588,0
2011-03-09,11.136,11.26,11.082,11.215,2785807,0
2011-03-10,10.985,11.019,10.861,10.913,2797166,0
2011-03-11,10.896,11.074,10.852,11.056,1658368,0
2011-03-14,10.993,11.065,10.949,11.046,1598378,0
2011-03-15,10.354,10.737,10.284,10.674,3205515,0
2011-03-16,10.586,10.658,10.036,10.258,6932802,0
2011-03-17,10.674,10.753,10.586,10.691,2566374,0
2011-03-18,10.949,10.975,10.781,10.842,3536894,0
2011-03-21,11.215,11.358,11.17,11.358,3111502,0
2011-03-22,11.419,11.445,11.348,11.41,2584911,0
2011-03-23,11.375,11.516,11.331,11.472,2570792,0
2011-03-24,11.605,11.791,11.525,11.791,3954149,0
2011-03-25,11.703,11.756,11.579,11.588,1984052,0
2011-03-28,11.649,11.747,11.615,11.64,1488289,0
2011-03-29,11.686,11.738,11.624,11.738,1700492,0
2011-03-30,11.348,11.507,11.312,11.455,2252169,0
2011-03-31,11.117,11.321,11.117,11.268,2456601,0
2011-04-01,11.445,11.579,11.338,11.544,1740476,0
2011-04-04,11.525,11.544,11.348,11.437,2215893,0
2011-04-05,11.295,11.401,11.26,11.391,1544061,0
2011-04-06,11.605,11.703,11.552,11.695,1574259,0
2011-04-07,11.631,11.695,11.507,11.631,1566659,0
2011-04-08,11.8,11.817,11.676,11.756,2403671,0
2011-04-11,11.738,11.783,11.659,11.695,1336598,0
2011-04-12,11.729,11.738,11.569,11.659,1502143,0
2011-04-13,11.791,11.817,11.624,11.676,1457098,0
2011-04-14,11.278,11.391,11.224,11.348,3094304,0
2011-04-15,11.17,11.188,11.056,11.117,4178306,0
2011-04-18,10.418,10.658,10.373,10.648,2766433,0
2011-04-19,10.674,10.728,10.604,10.691,2120059,0
2011-04-20,11.082,11.215,11.074,11.207,2138742,0
2011-04-21,11.287,11.348,11.197,11.303,1873461,0
2011-04-25,11.384,11.384,11.303,11.338,1827441,0
2011-04-26,11.401,11.455,11.321,11.437,1356648,0
2011-04-27,11.472,11.631,11.366,11.615,2615052,0
2011-04-28,11.535,11.686,11.525,11.686,2537685,0
2011-04-29,11.703,11.738,11.676,11.695,986057,0
2011-05-02,11.836,11.889,11.729,11.738,1821473,0
2011-05-03,11.667,11.827,11.615,11.719,1500592,0
2011-05-04,11.8,11.809,11.481,11.516,2142047,0
2011-05-05,11.544,11.605,11.366,11.472,2763033,0
2011-05-06,11.544,11.588,11.136,11.241,4380603,0
2011-05-09,10.975,11.011,10.834,10.975,2452850,0
2011-05-10,11.287,11.49,11.268,11.481,2149209,0
2011-05-11,11.401,11.445,11.099,11.197,1811368,0
2011-05-12,11.056,11.197,10.94,10.985,2116594,0
2011-05-13,11.011,11.011,10.639,10.771,2803737,0
2011-05-16,10.559,10.781,10.533,10.611,3684009,0
2011-05-17,10.586,10.674,10.469,10.639,1847453,0
2011-05-18,10.506,10.701,10.461,10.674,1929054,0
2011-05-19,10.718,10.771,10.577,10.746,2287856,0
2011-05-20,10.639,10.639,10.338,10.373,2930508,0
2011-05-23,9.974,10.169,9.938,10.116,2505582,0
2011-05-24,10.195,10.266,10.081,10.126,2082465,0
2011-05-25,10.16,10.382,10.132,10.32,1490545,0
2011-05-26,10.39,10.488,10.24,10.454,3095261,0
2011-05-27,10.533,10.611,10.461,10.594,4064265,0
2011-05-31,10.798,10.808,10.639,10.771,1686329,0
2011-06-01,10.55,10.577,10.266,10.275,1863626,0
2011-06-02,10.533,10.559,10.347,10.497,2600480,0
2011-06-03,10.354,10.711,10.338,10.611,2424342,0
2011-06-06,10.434,10.497,10.302,10.32,2164063,0
2011-06-07,10.621,10.682,10.497,10.497,2571139,0
2011-06-08,10.418,10.461,10.311,10.338,2383761,0
2011-06-09,10.39,10.524,10.347,10.469,2337222,0
2011-06-10,10.33,10.338,10.009,10.061,2461455,0
2011-06-13,10.081,10.141,9.964,10.081,2069200,0
2011-06-14,10.434,10.541,10.434,10.461,2685188,0
2011-06-15,10.24,10.284,9.974,10.001,2477334,0
2011-06-16,9.894,10.089,9.78,10.009,5204609,0
2011-06-17,10.363,10.454,10.275,10.39,4228377,0
2011-06-20,10.16,10.302,10.151,10.275,1808896,0
2011-06-21,10.418,10.63,10.39,10.577,2356730,0
2011-06-22,10.604,10.718,10.524,10.524,1396582,0
2011-06-23,10.151,10.284,10.009,10.275,2556663,0
2011-06-24,10.028,10.054,9.824,9.858,2903101,0
2011-06-27,9.753,10.009,9.753,9.964,1830411,0
2011-06-28,10.045,10.222,10.019,10.222,1498620,0
2011-06-29,10.479,10.604,10.382,10.604,3641505,0
2011-06-30,10.728,11.003,10.682,10.967,5957086,0
2011-07-01,11.003,11.241,10.949,11.215,2764643,0
2011-07-05,11.136,11.17,10.949,10.993,2374219,0
2011-07-06,10.682,10.781,10.604,10.762,1682796,0
2011-07-07,10.896,10.949,10.808,10.842,1460717,0
2011-07-08,10.691,10.718,10.533,10.648,1924319,0
2011-07-11,9.796,9.85,9.583,9.602,6628810,0
2011-07-12,9.4241,9.576,9.3355,9.3355,6694708,0
2011-07-13,9.611,9.904,9.512,9.761,11466754,0
2011-07-14,9.858,9.912,9.629,9.681,4558739,0
2011-07-15,9.611,9.629,9.4241,9.512,3992393,0
2011-07-18,9.0785,9.1039,8.7509,8.9276,6013747,0
2011-07-19,9.2556,9.4596,9.247,9.4409,6696333,0
2011-07-20,9.681,9.833,9.556,9.788,4598316,0
2011-07-21,10.284,10.444,10.24,10.311,5865148,0
2011-07-22,10.258,10.311,10.16,10.266,3065914,0
2011-07-25,10.141,10.178,9.974,10.054,2638509,0
2011-07-26,10.045,10.169,9.974,10.126,2798930,0
2011-07-27,9.672,9.681,9.4596,9.506,4095027,0
2011-07-28,9.681,9.796,9.602,9.62,2994587,0
2011-07-29,9.4596,9.681,9.3268,9.521,3391776,0
2011-08-01,9.858,9.876,9.2373,9.4063,4353657,0
2011-08-02,9.1402,9.2373,8.8297,8.8388,5429681,0
2011-08-03,8.9459,8.9459,8.5734,8.7773,5826994,0
2011-08-04,8.6259,8.644,7.8904,7.9347,9154125,0
2011-08-05,8.644,8.6803,8.0324,8.4932,8501398,0
2011-08-08,7.8018,7.9614,7.2077,7.2787,8311741,0
2011-08-09,7.7841,7.9968,7.3674,7.9968,7863517,0
2011-08-10,7.598,7.6244,7.0305,7.2077,10159207,0
2011-08-11,6.9951,7.66,6.9595,7.5092,6291548,0
2011-08-12,7.7752,7.8639,7.6244,7.7752,7839725,0
2011-08-15,7.9614,8.0765,7.9436,8.0765,3023446,0
2011-08-16,7.7752,8.0234,7.7131,7.8106,3257369,0
2011-08-17,7.8639,8.0412,7.7574,7.8283,2522325,0
2011-08-18,7.3319,7.3585,6.9951,7.0925,5202614,0
2011-08-19,6.9064,7.1722,6.8798,6.9241,4042026,0
2011-08-22,7.1368,7.1546,6.8177,6.8177,2511942,0
2011-08-23,6.8886,7.0836,6.8177,7.0836,4705729,0
2011-08-24,7.0482,7.2434,7.0039,7.2255,3864057,0
2011-08-25,7.4028,7.5092,7.0659,7.1368,5022245,0
2011-08-26,6.9153,7.1457,6.8267,7.0748,4227870,0
2011-08-29,7.2697,7.3851,7.2434,7.3674,3608901,0
2011-08-30,7.3054,7.4826,7.2077,7.4382,3032765,0
2011-08-31,7.6422,7.7752,7.6333,7.7221,4985722,0
2011-09-01,7.6687,7.793,7.5358,7.5447,3160754,0
2011-09-02,7.1813,7.2255,6.9951,7.0305,2739182,0
2011-09-06,6.2503,6.4277,6.1617,6.33,5701290,0
2011-09-07,6.4542,6.6847,6.4277,6.6492,3932916,0
2011-09-08,6.525,6.6492,6.4099,6.4453,5031881,0
2011-09-09,6.0996,6.1617,5.8603,5.8867,12356035,0
2011-09-12,5.4524,5.6119,5.3282,5.5588,30417609,0
2011-09-13,5.6919,5.8336,5.6209,5.7539,7968722,0
2011-09-14,5.807,6.0286,5.5764,5.9223,6896770,0
2011-09-15,6.33,6.3832,6.2059,6.3744,5985099,0
2011-09-16,6.5961,6.6935,6.4629,6.5785,15380984,0
2011-09-19,6.0464,6.0818,5.9311,6.0109,4987681,0
2011-09-20,6.1439,6.2503,6.0464,6.1349,4523055,0
2011-09-21,6.1617,6.197,5.7804,5.7804,3946742,0
2011-09-22,5.47,5.5411,5.2574,5.3991,7138814,0
2011-09-23,5.151,5.55,5.1421,5.5056,5615376,0
2011-09-26,5.8247,6.0996,5.6209,6.0996,6958119,0
2011-09-27,6.525,6.6758,6.3921,6.4365,8984146,0
2011-09-28,6.5606,6.6314,6.2503,6.2503,6407930,0
2011-09-29,6.8798,6.9684,6.7025,6.8975,9259451,0
2011-09-30,6.3921,6.4985,6.2326,6.2503,6881010,0
2011-10-03,5.9311,6.0729,5.7183,5.7183,4912813,0
2011-10-04,5.6298,6.0464,5.5233,6.0286,7358224,0
2011-10-05,6.1262,6.4277,6.0641,6.4099,5713981,0
2011-10-06,6.4985,6.8088,6.4719,6.8088,6842967,0
2011-10-07,6.8886,6.8975,6.5339,6.5429,7320227,0
2011-10-10,6.8975,7.128,6.8886,7.1192,5931202,0
2011-10-11,6.8708,7.0748,6.8177,7.0394,4798732,0
2011-10-12,7.5002,7.6687,7.456,7.5002,6272486,0
2011-10-13,7.3495,7.5801,7.1102,7.3142,5325861,0
2011-10-14,7.5801,7.6244,7.3319,7.456,3340450,0
2011-10-17,7.4737,7.4737,7.0659,7.0836,3855634,0
2011-10-18,7.2875,7.5713,7.128,7.4826,4783356,0
2011-10-19,7.7131,7.7396,7.4028,7.4295,5318928,0
2011-10-20,7.6333,7.6777,7.4205,7.651,5549676,0
2011-10-21,7.7396,7.8283,7.6422,7.7663,3522976,0
2011-10-24,7.8106,8.1387,7.8018,8.1209,6959132,0
2011-10-25,8.1652,8.1741,7.855,7.8726,5373086,0
2011-10-26,7.9171,7.9792,7.5002,7.8106,5794437,0
2011-10-27,8.8126,9.247,8.7329,9.1132,10816283,0
2011-10-28,8.4047,8.5645,8.3958,8.5019,7407447,0
2011-10-31,8.0854,8.0854,7.6333,7.66,8279840,0
2011-11-01,6.525,6.7822,6.4277,6.5872,17737820,0
2011-11-02,6.7733,6.9595,6.6226,6.8708,7529572,0
2011-11-03,7.5269,7.6777,7.2787,7.6333,12051577,0
2011-11-04,7.4472,7.4649,7.1546,7.394,8127142,0
2011-11-07,7.1013,7.1813,6.9684,7.1722,7260470,0
2011-11-08,7.6777,7.7221,7.3851,7.6333,7659046,0
2011-11-09,6.6758,6.7911,6.6049,6.6405,10764356,0
2011-11-10,7.0394,7.0394,6.7113,6.8886,5457754,0
2011-11-11,7.0925,7.2521,7.0659,7.1635,4791763,0
2011-11-14,7.0127,7.0572,6.7468,6.8088,4992448,0
2011-11-15,6.5339,6.6314,6.4277,6.5429,6781923,0
2011-11-16,6.4719,6.6492,6.401,6.4099,4115300,0
2011-11-17,6.4897,6.4897,6.2059,6.268,4351286,0
2011-11-18,6.4277,6.4542,6.3124,6.3655,3357167,0
2011-11-21,6.1349,6.1794,5.9932,6.0464,3439696,0
2011-11-22,5.9223,5.9932,5.8336,5.8691,4657238,0
2011-11-23,5.7893,5.7981,5.55,5.5942,4371784,0
2011-11-25,5.6031,5.6919,5.5322,5.55,2676023,0
2011-11-28,6.2326,6.2857,6.1527,6.2237,5582441,0
2011-11-29,6.3921,6.4542,6.2857,6.339,5488473,0
2011-11-30,6.8267,6.9506,6.7378,6.9328,7647704,0
2011-12-01,6.8354,6.8975,6.7113,6.7557,5675406,0
2011-12-02,7.3054,7.3142,7.0394,7.0572,6610584,0
2011-12-05,7.7042,7.7221,7.3054,7.3585,5702176,0
2011-12-06,7.5536,7.598,7.4472,7.4916,5794998,0
2011-12-07,6.9506,7.2875,6.8444,7.2521,6948650,0
2011-12-08,6.9418,6.9774,6.6581,6.7113,6781541,0
2011-12-09,6.8354,7.0394,6.8267,6.9418,3919084,0
2011-12-12,6.3568,6.3921,6.2326,6.339,5759977,0
2011-12-13,6.2415,6.3211,5.9932,6.0375,5614596,0
2011-12-14,5.9311,6.0021,5.807,5.8513,4797855,0
2011-12-15,6.0996,6.1173,5.9755,6.0109,3610460,0
2011-12-16,6.0464,6.0907,5.9133,5.9665,5085020,0
2011-12-19,6.0552,6.0818,5.807,5.8336,3128690,0
2011-12-20,6.2148,6.3568,6.1883,6.33,5363282,0
2011-12-21,6.339,6.3568,6.1262,6.268,3788929,0
2011-12-22,6.3568,6.4985,6.3211,6.4808,3722840,0
2011-12-23,6.5694,6.5961,6.5339,6.5961,2441838,0
2011-12-27,6.4985,6.5961,6.4897,6.5074,2214932,0
2011-12-28,6.4365,6.4542,6.2326,6.2857,2481477,0
2011-12-29,6.1262,6.3211,6.0818,6.3211,3341937,0
2011-12-30,6.3478,6.4099,6.3124,6.3568,2212355,0
2012-01-03,6.6405,6.7113,6.6137,6.6581,3191297,0
2012-01-04,6.5517,6.5961,6.4808,6.5606,3086295,0
2012-01-05,6.3478,6.3655,6.2415,6.3211,4366364,0
2012-01-06,6.33,6.33,6.1262,6.1262,4299251,0
2012-01-09,6.277,6.2857,6.1527,6.277,3190924,0
2012-01-10,6.5606,6.5961,6.4808,6.5961,4677391,0
2012-01-11,6.7822,6.8267,6.6758,6.8267,4542281,0
2012-01-12,7.2255,7.2787,7.0039,7.0836,5398126,0
2012-01-13,6.7113,6.8267,6.5429,6.7911,3651474,0
2012-01-17,7.2787,7.3495,7.1635,7.1901,10959501,0
2012-01-18,7.5002,7.6864,7.4737,7.6687,8580720,0
2012-01-19,8.1475,8.2008,8.0589,8.1475,10866928,0
2012-01-20,7.9703,8.0501,7.8994,8.0501,3837463,0
2012-01-23,8.1652,8.2893,8.0765,8.1652,3157865,0
2012-01-24,7.9614,8.1475,7.9082,8.1209,3075565,0
2012-01-25,7.9436,8.1387,7.8018,8.0854,3158762,0
2012-01-26,8.2893,8.3248,8.1209,8.1652,4465568,0
2012-01-27,8.0501,8.2361,8.0501,8.183,2799569,0
2012-01-30,7.7221,7.8726,7.651,7.8462,3865454,0
2012-01-31,8.1564,8.1652,7.9703,8.0765,3570859,0
2012-02-01,8.4401,8.6088,8.3691,8.4844,4798444,0
2012-02-02,8.6876,8.7419,8.5734,8.6349,3214617,0
2012-02-03,8.6259,8.7419,8.5994,8.7237,2979937,0
2012-02-06,8.4668,8.5645,8.4047,8.5377,3415506,0
2012-02-07,8.4844,8.6531,8.3781,8.6349,3729560,0
2012-02-08,8.6349,8.7057,8.4844,8.6259,4122332,0
2012-02-09,8.3338,8.3781,8.0501,8.1387,6134865,0
2012-02-10,7.6244,7.66,7.5358,7.5713,6143838,0
2012-02-13,7.8283,7.8372,7.6864,7.7485,3775987,0
2012-02-14,7.6067,7.6777,7.5092,7.6422,3201801,0
2012-02-15,7.8195,7.8372,7.6422,7.6777,3957144,0
2012-02-16,7.5889,7.9171,7.5713,7.8994,3530535,0
2012-02-17,8.1652,8.183,7.9703,8.0678,5421383,0
2012-02-21,7.9792,8.0324,7.8726,7.9436,4606394,0
2012-02-22,7.7841,7.8195,7.7042,7.7574,6093107,0
2012-02-23,7.8106,7.8994,7.7221,7.8904,4605153,0
2012-02-24,7.9171,7.9523,7.8283,7.8816,3632269,0
2012-02-27,7.6687,7.9523,7.6422,7.9082,2866970,0
2012-02-28,7.8994,8.0765,7.8639,8.0501,2977648,0
2012-02-29,8.0324,8.0678,7.793,7.793,4628637,0
2012-03-01,7.8283,8.0234,7.8195,8.0144,8047543,0
2012-03-02,8.1387,8.2008,8.0501,8.1387,3078553,0
2012-03-05,8.0501,8.0944,7.9614,8.0589,2852153,0
2012-03-06,7.6864,7.7221,7.4472,7.5002,3943422,0
2012-03-07,7.5801,7.6777,7.5269,7.6687,3412194,0
2012-03-08,7.9347,8.0589,7.8816,8.0589,3466209,0
2012-03-09,7.793,7.8904,7.7131,7.7752,4498906,0
2012-03-12,7.793,7.8018,7.66,7.7042,8619656,0
2012-03-13,7.8195,8.0324,7.793,8.0234,3689587,0
2012-03-14,8.183,8.2096,8.0589,8.1121,3408151,0
2012-03-15,8.183,8.307,8.0854,8.2806,4052342,0
2012-03-16,8.4047,8.4579,8.3514,8.3958,5958022,0
2012-03-19,8.2806,8.4312,8.2628,8.3514,5034308,0
2012-03-20,8.1652,8.245,8.1032,8.1741,2579218,0
2012-03-21,8.0589,8.0765,7.8904,7.9523,2504520,0
2012-03-22,7.7752,7.8106,7.6422,7.7131,8140296,0
2012-03-23,7.7131,7.793,7.6157,7.7841,2329236,0
2012-03-26,7.8904,7.9968,7.8639,7.9968,5714787,0
2012-03-27,8.0589,8.0589,7.8904,7.8904,2383648,0
2012-03-28,7.8639,7.8904,7.651,7.731,2621949,0
2012-03-29,7.4472,7.5002,7.3674,7.4826,4165890,0
2012-03-30,7.3851,7.4117,7.2166,7.3762,5469774,0
2012-04-02,7.2077,7.4916,7.1901,7.456,3846413,0
2012-04-03,7.2255,7.261,7.0127,7.0925,5940082,0
2012-04-04,6.8532,6.9064,6.6581,6.7202,7523838,0
2012-04-05,6.5339,6.7468,6.5164,6.6935,3189231,0
2012-04-09,6.525,6.6137,6.4985,6.5339,6048901,0
2012-04-10,6.4099,6.4542,6.1883,6.2059,8787120,0
2012-04-11,6.5517,6.5606,6.3921,6.4365,4564363,0
2012-04-12,6.4277,6.6492,6.4099,6.6226,4479367,0
2012-04-13,6.4542,6.4629,6.2415,6.2503,5334089,0
2012-04-16,6.2947,6.3035,6.0907,6.1617,6112343,0
2012-04-17,6.4277,6.5517,6.3655,6.4985,4915827,0
2012-04-18,6.401,6.525,6.3744,6.3832,5284904,0
2012-04-19,6.401,6.4453,6.197,6.2326,5532869,0
2012-04-20,6.4453,6.5339,6.4188,6.4365,5113755,0
2012-04-23,5.9843,6.1439,5.9311,6.1439,6111845,0
2012-04-24,6.0464,6.2237,6.0286,6.1883,4369522,0
2012-04-25,6.4277,6.4808,6.2947,6.3478,3430020,0
2012-04-26,6.2059,6.3124,6.1794,6.2947,7443304,0
2012-04-27,6.33,6.3568,6.2237,6.33,16246965,0
2012-04-30,6.3035,6.3211,6.2059,6.2591,4783962,0
2012-05-01,6.277,6.3568,6.2237,6.2947,2434971,0
2012-05-02,6.1262,6.1794,6.0464,6.1439,4012516,0
2012-05-03,6.0996,6.1349,5.9843,6.0021,3243444,0
2012-05-04,5.9577,5.9932,5.8513,5.8867,4222970,0
2012-05-07,5.9755,6.1617,5.9577,6.1439,5877912,0
2012-05-08,5.8779,5.9133,5.7183,5.8336,5602182,0
2012-05-09,5.7716,5.8867,5.6562,5.8336,19919065,0
2012-05-10,6.0375,6.1086,5.9665,5.9755,5504510,0
2012-05-11,5.8247,6.0021,5.8159,5.8779,3708055,0
2012-05-14,5.5764,5.6031,5.5411,5.5411,4951616,0
2012-05-15,5.4524,5.5056,5.3282,5.346,5188940,0
2012-05-16,5.4789,5.55,5.346,5.346,5157245,0
2012-05-17,5.2042,5.2219,5.08,5.1066,5028491,0
2012-05-18,5.2396,5.2483,5.0711,5.1066,4246248,0
2012-05-21,5.1686,5.2662,5.1421,5.2662,3554459,0
2012-05-22,5.4435,5.6473,5.3991,5.47,5268682,0
2012-05-23,5.3371,5.3549,5.1863,5.3371,4619666,0
2012-05-24,5.3903,5.3991,5.2396,5.3194,2997612,0
2012-05-25,5.2839,5.3549,5.2483,5.2839,2250900,0
2012-05-29,5.3725,5.4169,5.2839,5.3638,2635841,0
2012-05-30,5.2307,5.2396,5.1066,5.1243,3622344,0
2012-05-31,5.1333,5.1953,5.018,5.1421,3640593,0
2012-06-01,5.009,5.0535,4.885,4.9293,4120174,0
2012-06-04,5.1598,5.1863,5.0977,5.1598,4893296,0
2012-06-05,5.1333,5.2396,5.1333,5.2042,4061472,0
2012-06-06,5.3725,5.55,5.3549,5.55,4747170,0
2012-06-07,5.6473,5.6651,5.4524,5.47,3848640,0
2012-06-08,5.2752,5.4169,5.2396,5.3991,4030119,0
2012-06-11,5.5322,5.5411,5.2928,5.3018,4461152,0
2012-06-12,5.2396,5.2662,5.1066,5.2483,5541044,0
2012-06-13,5.151,5.2574,5.1066,5.1333,3809197,0
2012-06-14,5.1243,5.3103,5.1066,5.2574,2990355,0
2012-06-15,5.4789,5.5853,5.4347,5.5764,4931579,0
2012-06-18,5.2839,5.3725,5.2662,5.3371,4868886,0
2012-06-19,5.4967,5.7007,5.4789,5.6562,6136641,0
2012-06-20,5.6562,5.7804,5.5942,5.7095,4870121,0
2012-06-21,5.807,5.8247,5.4967,5.5322,5159918,0
2012-06-22,5.7449,5.7449,5.5853,5.6473,2851345,0
2012-06-25,5.346,5.3549,5.2042,5.2483,4309425,0
2012-06-26,5.2839,5.3282,5.1686,5.3194,5295683,0
2012-06-27,5.3549,5.4612,5.3282,5.4435,2842308,0
2012-06-28,5.2662,5.3725,5.2219,5.3725,2992070,0
2012-06-29,5.807,5.9311,5.7539,5.9223,6517404,0
2012-07-02,5.8691,5.9133,5.807,5.9133,2333726,0
2012-07-03,5.9401,6.0198,5.9311,6.0109,1304581,0
2012-07-05,5.7893,5.7981,5.6473,5.7183,2946401,0
2012-07-06,5.5942,5.6209,5.4967,5.5411,2076869,0
2012-07-09,5.5144,5.55,5.47,5.55,2044674,0
2012-07-10,5.5942,5.6386,5.4259,5.4612,1793228,0
2012-07-11,5.5942,5.6919,5.5853,5.6651,3593224,0
2012-07-12,5.6562,5.7183,5.5853,5.6919,3253233,0
2012-07-13,5.6298,5.7626,5.6298,5.7361,2054865,0
2012-07-16,5.7626,5.807,5.7095,5.7981,2097645,0
2012-07-17,5.8159,5.8247,5.6473,5.7981,1644885,0
2012-07-18,5.7361,5.8247,5.7271,5.807,1216783,0
2012-07-19,5.8159,5.8779,5.7893,5.8159,3991353,0
2012-07-20,5.5942,5.6298,5.5322,5.55,2798600,0
2012-07-23,5.1243,5.2219,5.0711,5.1953,4002238,0
2012-07-24,5.1243,5.1421,4.956,5.018,4106683,0
2012-07-25,5.1686,5.1863,5.0711,5.1333,2527518,0
2012-07-26,5.4789,5.5233,5.4347,5.4879,3336020,0
2012-07-27,5.6298,5.7981,5.6031,5.7449,3770946,0
2012-07-30,5.7804,5.8956,5.7804,5.8513,2797767,0
2012-07-31,5.7981,5.8691,5.7804,5.8336,2480791,0
2012-08-01,5.8603,5.8691,5.6919,5.7183,2417473,0
2012-08-02,5.4612,5.5588,5.3371,5.408,3173540,0
2012-08-03,5.7716,5.9223,5.7539,5.8779,5599493,0
2012-08-06,6.1086,6.1617,6.0552,6.0641,4633140,0
2012-08-07,6.277,6.33,6.2148,6.2237,3757502,0
2012-08-08,6.1439,6.2148,6.1349,6.1706,2954334,0
2012-08-09,6.2591,6.339,6.2503,6.3124,2895233,0
2012-08-10,6.3124,6.3744,6.268,6.3478,1765691,0
2012-08-13,6.4542,6.4897,6.2947,6.339,2197937,0
2012-08-14,6.3744,6.3832,6.277,6.2947,2147840,0
2012-08-15,6.2503,6.3035,6.2326,6.2857,1968711,0
2012-08-16,6.2857,6.401,6.277,6.3832,1909369,0
2012-08-17,6.4897,6.4897,6.3832,6.4365,2862272,0
2012-08-20,6.3744,6.3921,6.277,6.3478,2052298,0
2012-08-21,6.5339,6.6492,6.4719,6.4897,4941397,0
2012-08-22,6.4808,6.5694,6.4453,6.525,3231114,0
2012-08-23,6.4985,6.525,6.3832,6.4277,6036138,0
2012-08-24,6.2415,6.3921,6.2059,6.339,2504224,0
2012-08-27,6.4188,6.4629,6.3832,6.401,1787501,0
2012-08-28,6.401,6.4277,6.3568,6.3744,1760638,0
2012-08-29,6.3478,6.3921,6.3211,6.3655,2108397,0
2012-08-30,6.5785,6.6137,6.4719,6.5074,3144080,0
2012-08-31,6.6935,6.7998,6.5785,6.7202,6387562,0
2012-09-04,6.7557,6.7646,6.6226,6.6758,2645659,0
2012-09-05,6.7911,6.8177,6.7378,6.7733,2898649,0
2012-09-06,6.8886,7.1368,6.8886,7.1368,4606162,0
2012-09-07,7.598,7.6157,7.5092,7.5269,5050114,0
2012-09-10,7.5889,7.5889,7.4117,7.4205,4128819,0
2012-09-11,7.4295,7.5713,7.4295,7.5269,3877620,0
2012-09-12,7.8018,7.8372,7.651,7.6864,3784878,0
2012-09-13,7.5447,7.855,7.4737,7.8106,5066243,0
2012-09-14,7.9523,8.0589,7.9082,7.9614,5293270,0
2012-09-17,7.9082,7.9436,7.8372,7.8726,3709933,0
2012-09-18,7.7131,7.7221,7.6244,7.6864,6282944,0
2012-09-19,7.6157,7.6954,7.5536,7.66,2628085,0
2012-09-20,7.4649,7.5801,7.4295,7.5713,3672476,0
2012-09-21,7.7131,7.7221,7.598,7.6067,2225426,0
2012-09-24,7.4826,7.5801,7.456,7.5092,1761751,0
2012-09-25,7.5002,7.6157,7.3674,7.3762,3600355,0
2012-09-26,7.261,7.2697,7.1102,7.1368,4261255,0
2012-09-27,7.1988,7.3407,7.128,7.2965,2388860,0
2012-09-28,7.128,7.1368,6.9595,6.9951,2958264,0
2012-10-01,7.1988,7.3231,7.1635,7.1901,2815191,0
2012-10-02,7.3407,7.3585,7.1813,7.2344,1759620,0
2012-10-03,7.3054,7.3319,7.2166,7.2434,1915745,0
2012-10-04,7.3851,7.4295,7.3054,7.4028,2011651,0
2012-10-05,7.5713,7.6244,7.4737,7.5002,3409454,0
2012-10-08,7.4117,7.456,7.3674,7.4028,2257474,0
2012-10-09,7.3495,7.3851,7.1901,7.1988,2678898,0
2012-10-10,7.2875,7.3231,7.1722,7.2344,2561369,0
2012-10-11,7.518,7.5713,7.456,7.456,3498311,0
2012-10-12,7.6067,7.66,7.4649,7.5092,2584319,0
2012-10-15,7.6864,7.731,7.6244,7.6864,2401728,0
2012-10-16,7.8994,7.9792,7.8994,7.9523,4294959,0
2012-10-17,8.0678,8.183,8.0234,8.1475,4983710,0
2012-10-18,8.1475,8.2628,8.1121,8.1652,5179974,0
2012-10-19,8.0589,8.0765,7.9171,7.9347,3571833,0
2012-10-22,8.1475,8.183,8.0324,8.1475,4132730,0
2012-10-23,7.7042,7.7663,7.6067,7.7221,2843904,0
2012-10-24,7.8106,7.8372,7.7396,7.7485,2275877,0
2012-10-25,7.8462,7.8639,7.7042,7.7663,2265798,0
2012-10-26,7.6777,7.7663,7.651,7.731,1909716,0
2012-10-31,7.8726,7.8904,7.7752,7.855,2706772,0
2012-11-01,7.9171,8.0324,7.8904,8.0324,1544721,0
2012-11-02,7.9523,7.9614,7.855,7.8816,1729458,0
2012-11-05,7.8018,7.8372,7.7396,7.8106,1394012,0
2012-11-06,7.793,7.8816,7.7663,7.8639,2580066,0
2012-11-07,7.731,7.7396,7.5713,7.6687,3331504,0
2012-11-08,7.6422,7.731,7.6067,7.6157,2114396,0
2012-11-09,7.3762,7.5801,7.3674,7.4916,2313679,0
2012-11-12,7.5889,7.6067,7.5358,7.5889,1431111,0
2012-11-13,7.456,7.651,7.4382,7.518,1677417,0
2012-11-14,7.6157,7.6244,7.4382,7.456,1805085,0
2012-11-15,7.5536,7.6422,7.518,7.5536,2023728,0
2012-11-16,7.456,7.456,7.2875,7.3674,2273040,0
2012-11-19,7.5713,7.66,7.5624,7.66,1725497,0
2012-11-20,7.66,7.7841,7.6244,7.7574,1748196,0
2012-11-21,7.7841,7.793,7.6954,7.7485,943139,0
2012-11-23,7.8994,7.9792,7.8904,7.9792,827856,0
2012-11-26,7.8726,7.9436,7.8462,7.9436,1253434,0
2012-11-27,7.8283,7.8816,7.7752,7.7841,1728716,0
2012-11-28,7.6954,7.8639,7.6687,7.8462,1227841,0
2012-11-29,7.9171,7.9703,7.8372,7.9082,1208504,0
2012-11-30,7.9703,8.0324,7.9082,7.9703,1476799,0
2012-12-03,8.0057,8.0501,7.9614,7.9879,1974921,0
2012-12-04,8.1209,8.1741,8.0765,8.1475,2501877,0
2012-12-05,8.1919,8.3248,8.1564,8.2806,2453064,0
2012-12-06,8.2893,8.307,8.2008,8.307,2224679,0
2012-12-07,8.245,8.2806,8.1564,8.2806,3040188,0
2012-12-10,8.1387,8.1652,8.0854,8.1564,3020211,0
2012-12-11,8.2008,8.2539,8.1919,8.2272,1207598,0
2012-12-12,8.2628,8.3869,8.2539,8.2983,1295050,0
2012-12-13,8.2983,8.3869,8.2806,8.3161,2031284,0
2012-12-14,8.3427,8.4223,8.3161,8.3781,2076663,0
2012-12-17,8.3514,8.4668,8.3514,8.449,1485737,0
2012-12-18,8.2983,8.4047,8.2806,8.4047,2835845,0
2012-12-19,8.4579,8.4668,8.3958,8.4047,1576221,0
2012-12-20,8.4312,8.4844,8.3781,8.4579,1705684,0
2012-12-21,8.1741,8.2539,8.1209,8.2361,2220724,0
2012-12-24,8.1919,8.2361,8.1652,8.1741,583114,0
2012-12-26,8.2008,8.2717,8.1299,8.1741,923364,0
2012-12-27,8.3869,8.4047,8.2628,8.3603,2818626,0
2012-12-28,8.1919,8.2272,8.1121,8.1299,1936983,0
2012-12-31,8.2361,8.4844,8.2361,8.4134,4577040,0
2013-01-02,8.5555,8.5645,8.4047,8.5019,3561431,0
2013-01-03,8.4668,8.5019,8.3691,8.4047,3843243,0
2013-01-04,8.4844,8.6088,8.4401,8.5994,1703729,0
2013-01-07,8.7419,8.8035,8.7147,8.7863,1863354,0
2013-01-08,8.7591,8.7773,8.6169,8.6713,1374967,0
2013-01-09,8.7773,8.8297,8.7419,8.7944,2224691,0
2013-01-10,9.1226,9.1402,8.9986,9.1132,2607195,0
2013-01-11,9.1585,9.1585,9.0606,9.1402,3076595,0
2013-01-14,9.2556,9.2825,9.1585,9.2643,2973852,0
2013-01-15,9.0963,9.1585,9.0427,9.1311,1513500,0
2013-01-16,8.9628,9.0521,8.9366,8.9722,1722730,0
2013-01-17,9.0427,9.07,8.9276,8.9628,1367825,0
2013-01-18,8.8035,8.8388,8.7147,8.8297,2304797,0
2013-01-22,8.857,8.9186,8.7944,8.9186,1433439,0
2013-01-23,8.5815,8.6259,8.4932,8.5645,2350643,0
2013-01-24,8.6088,8.7147,8.5905,8.6622,2188112,0
2013-01-25,8.7591,8.8035,8.7147,8.7682,1758199,0
2013-01-28,8.9366,8.9366,8.8479,8.9004,2837623,0
2013-01-29,8.8661,8.9094,8.8388,8.884,2085205,0
2013-01-30,8.9186,8.9807,8.8751,8.9276,2204612,0
2013-01-31,8.9366,9.0258,8.9004,8.9366,2994027,0
2013-02-01,8.857,8.9276,8.8035,8.8388,1871225,0
2013-02-04,8.5377,8.5467,8.3427,8.3514,3296889,0
2013-02-05,8.4047,8.4401,8.3338,8.4047,2778079,0
2013-02-06,8.0678,8.245,8.0678,8.2361,3245175,0
2013-02-07,8.2361,8.2806,7.9968,8.0678,2757883,0
2013-02-08,8.0765,8.1209,8.0501,8.1032,1830547,0
2013-02-11,8.1652,8.183,8.0944,8.1387,1256903,0
2013-02-12,8.183,8.2717,8.1387,8.2272,1282085,0
2013-02-13,8.0412,8.0589,7.8726,7.9436,3961577,0
2013-02-14,7.7752,7.9259,7.7485,7.9171,4617629,0
2013-02-15,7.8462,7.8639,7.7131,7.7485,2270619,0
2013-02-19,7.8994,7.9614,7.8904,7.9347,2161432,0
2013-02-20,7.8283,7.8462,7.5624,7.5624,2255725,0
2013-02-21,7.3319,7.3674,7.1722,7.2344,3392979,0
2013-02-22,7.3674,7.4737,7.2787,7.4737,3961557,0
2013-02-25,7.7221,7.7396,6.9595,6.9684,9263247,0
2013-02-26,7.0482,7.128,6.9153,7.0127,4436048,0
2013-02-27,6.8798,7.128,6.8708,7.1192,4251746,0
2013-02-28,7.0659,7.1988,7.0572,7.0925,12787675,0
2013-03-01,6.7557,6.9684,6.7025,6.9506,4506497,0
2013-03-04,6.8532,6.9506,6.8354,6.9328,3043759,0
2013-03-05,7.1368,7.1813,7.0925,7.1102,2474882,0
2013-03-06,7.3142,7.3231,7.2166,7.261,2855876,0
2013-03-07,7.2875,7.3585,7.2875,7.3407,2079944,0
2013-03-08,7.4737,7.518,7.4028,7.5002,4541205,0
2013-03-11,7.4472,7.4916,7.4117,7.4826,1422152,0
2013-03-12,7.5447,7.5889,7.4472,7.4826,1695993,0
2013-03-13,7.4117,7.4205,7.3142,7.3585,1670491,0
2013-03-14,7.4382,7.5092,7.4205,7.5002,1032596,0
2013-03-15,7.456,7.456,7.3585,7.4117,1527149,0
2013-03-18,7.0127,7.1635,6.9951,7.0659,3361315,0
2013-03-19,7.0925,7.1192,6.8708,6.9418,4186751,0
2013-03-20,7.0925,7.1192,6.9861,7.0305,2010936,0
2013-03-21,6.9418,7.0215,6.8886,6.9328,1628084,0
2013-03-22,6.9418,6.9506,6.7468,6.8267,2731748,0
2013-03-25,6.8267,6.8354,6.4808,6.5606,4326643,0
2013-03-26,6.5074,6.5606,6.4277,6.5339,5439317,0
2013-03-27,6.3832,6.4277,6.33,6.4099,4762253,0
2013-03-28,6.4453,6.4542,6.2059,6.3921,11361305,0
2013-04-01,6.4277,6.4277,6.2503,6.268,3099651,0
2013-04-02,6.4453,6.6314,6.4277,6.525,3777384,0
2013-04-03,6.4099,6.4277,6.277,6.33,4835884,0
2013-04-04,6.5339,6.6049,6.4453,6.5872,4012459,0
2013-04-05,6.4542,6.5429,6.4099,6.525,4185535,0
2013-04-08,6.4453,6.5164,6.401,6.5164,2824066,0
2013-04-09,6.5961,6.6847,6.525,6.6492,4679625,0
2013-04-10,6.8267,6.9861,6.8267,6.9241,3474111,0
2013-04-11,7.0039,7.1102,6.9684,6.9861,3427730,0
2013-04-12,6.9153,6.9328,6.7911,6.9064,2430001,0
2013-04-15,6.8444,6.8532,6.6492,6.6758,3742999,0
2013-04-16,7.0482,7.0925,6.9684,7.0305,5292663,0
2013-04-17,6.9241,6.9241,6.6581,6.7557,3383002,0
2013-04-18,6.7202,6.7291,6.525,6.6137,3159587,0
2013-04-19,6.7911,6.8267,6.7378,6.7646,2403769,0
2013-04-22,6.8354,6.8708,6.7025,6.8088,2406153,0
2013-04-23,6.9684,7.0659,6.9506,7.0482,7140336,0
2013-04-24,7.1368,7.2255,7.1192,7.1988,3299837,0
2013-04-25,7.1988,7.2697,7.1635,7.1988,2122564,0
2013-04-26,7.128,7.2434,7.1192,7.2434,2630022,0
2013-04-29,7.3142,7.3762,7.261,7.3495,5537142,0
2013-04-30,7.3142,7.3495,7.2255,7.2787,1537852,0
2013-05-01,7.2787,7.2965,7.1813,7.1988,1249599,0
2013-05-02,7.1988,7.2875,7.1635,7.2697,2317265,0
2013-05-03,7.3319,7.4117,7.3142,7.3674,2250420,0
2013-05-06,7.4295,7.4649,7.3851,7.456,1643246,0
2013-05-07,7.6157,7.6687,7.5536,7.6157,4381872,0
2013-05-08,7.8018,7.9436,7.7841,7.9171,4413142,0
2013-05-09,7.9703,7.9879,7.8283,7.8726,2583747,0
2013-05-10,7.855,7.8726,7.731,7.8195,2690917,0
2013-05-13,7.7221,7.7485,7.66,7.731,1314793,0
2013-05-14,7.66,7.7221,7.6422,7.6864,1479511,0
2013-05-15,7.731,7.855,7.731,7.855,1861328,0
2013-05-16,7.7663,7.8283,7.6954,7.7221,1793501,0
2013-05-17,7.9523,8.1652,7.9347,8.1564,5442301,0
2013-05-20,8.1919,8.3691,8.1919,8.307,2454254,0
2013-05-21,8.0944,8.2628,8.0765,8.2185,3018626,0
2013-05-22,8.2628,8.3958,8.0854,8.1299,3588907,0
2013-05-23,7.8816,8.0501,7.8726,8.0144,3113847,0
2013-05-24,7.9523,8.0589,7.9082,8.0412,1726889,0
2013-05-28,8.2096,8.2361,8.1209,8.1387,1931177,0
2013-05-29,8.1919,8.2361,8.1387,8.2185,3060304,0
2013-05-30,8.3869,8.4755,8.3691,8.4134,3403886,0
2013-05-31,8.3427,8.3869,8.2272,8.245,4008065,0
2013-06-03,8.2628,8.3161,8.2008,8.245,5403276,0
2013-06-04,8.2806,8.307,8.1299,8.2008,5633117,0
2013-06-05,8.0944,8.1032,7.9792,7.9879,2709314,0
2013-06-06,7.9703,8.0234,7.8372,7.9792,2888093,0
2013-06-07,8.0765,8.1652,7.9879,8.1299,1990242,0
2013-06-10,8.2008,8.2096,8.0678,8.1652,1508097,0
2013-06-11,7.9792,8.183,7.9614,8.0765,2694763,0
2013-06-12,8.0765,8.0944,7.9259,7.9614,2361648,0
2013-06-13,8.0944,8.2539,8.0501,8.2361,2450177,0
2013-06-14,8.1919,8.2272,8.0234,8.0944,2174333,0
2013-06-17,8.2806,8.3161,8.183,8.245,2729200,0
2013-06-18,8.3248,8.4668,8.307,8.449,4451124,0
2013-06-19,8.5289,8.5377,8.2806,8.2983,4309057,0
2013-06-20,8.1209,8.1299,7.9792,8.0144,2535575,0
2013-06-21,7.9614,7.9792,7.731,7.8462,3927040,0
2013-06-24,7.6067,7.8283,7.5889,7.7221,4297024,0
2013-06-25,7.8994,7.9523,7.793,7.8904,2376467,0
2013-06-26,7.9968,8.0324,7.8904,7.9703,1790462,0
2013-06-27,8.0589,8.0944,8.0057,8.0501,2219709,0
2013-06-28,8.0589,8.1209,8.0144,8.0589,6692250,0
2013-07-01,8.2717,8.307,8.2185,8.2272,5844135,0
2013-07-02,8.1919,8.2628,8.0854,8.1475,3794810,0
2013-07-03,7.9347,8.0678,7.9082,8.0144,1745068,0
2013-07-05,8.3427,8.3781,8.2185,8.3161,2270979,0
2013-07-08,8.4668,8.5019,8.3781,8.449,2135132,0
2013-07-09,8.4932,8.5108,8.3691,8.3869,1452447,0
2013-07-10,8.4668,8.6622,8.4312,8.5905,6705594,0
2013-07-11,8.5905,8.5994,8.4401,8.5467,3082031,0
2013-07-12,8.5019,8.5555,8.4401,8.5555,1391163,0
2013-07-15,8.5377,8.5555,8.4932,8.5198,1277528,0
2013-07-16,8.4134,8.4579,8.3514,8.4134,1966316,0
2013-07-17,8.4844,8.4932,8.3691,8.4401,1232849,0
2013-07-18,8.5905,8.6876,8.5645,8.6713,1937401,0
2013-07-19,8.644,8.7237,8.6349,8.6803,1561400,0
2013-07-22,8.7773,8.857,8.7591,8.857,1712561,0
2013-07-23,8.9459,8.9901,8.9004,8.9807,2525450,0
2013-07-24,9.0333,9.0606,8.9094,8.9807,3711973,0
2013-07-25,8.9094,9.0427,8.884,9.0333,2576534,0
2013-07-26,8.8922,8.9901,8.8479,8.9901,1950290,0
2013-07-29,8.9722,9.0071,8.9276,8.9901,1740380,0
2013-07-30,9.0165,9.0258,8.9004,8.9628,1669482,0
2013-07-31,8.9459,9.1132,8.9186,9.0165,3869772,0
2013-08-01,9.1845,9.3984,9.1758,9.3885,3458225,0
2013-08-02,9.3172,9.3538,9.2739,9.3441,1895383,0
2013-08-05,9.3008,9.3172,9.2556,9.2921,1373416,0
2013-08-06,9.2921,9.3172,9.1402,9.194,2880738,0
2013-08-07,9.743,9.796,9.691,9.796,7924453,0
2013-08-08,9.894,10.151,9.868,10.098,4879970,0
2013-08-09,10.116,10.169,10.089,10.132,3275516,0
2013-08-12,10.222,10.293,10.178,10.24,2670472,0
2013-08-13,10.132,10.222,10.009,10.204,5167174,0
2013-08-14,10.204,10.382,10.204,10.373,3543250,0
2013-08-15,10.232,10.347,10.132,10.338,2990865,0
2013-08-16,10.054,10.089,9.983,10.061,3687186,0
2013-08-19,9.938,9.991,9.904,9.912,3721202,0
2013-08-20,9.796,9.884,9.709,9.833,2809577,0
2013-08-21,9.788,9.921,9.716,9.78,2340980,0
2013-08-22,10.108,10.33,10.098,10.311,4388357,0
2013-08-23,10.488,10.506,10.373,10.444,2389459,0
2013-08-26,10.266,10.33,10.232,10.249,4267292,0
2013-08-27,9.716,9.814,9.672,9.716,6791307,0
2013-08-28,9.796,9.921,9.78,9.876,4231258,0
2013-08-29,9.894,9.956,9.84,9.858,2302760,0
2013-08-30,9.716,9.716,9.566,9.636,2859573,0
2013-09-03,9.78,9.805,9.636,9.733,3262807,0
2013-09-04,9.709,9.868,9.681,9.85,4018416,0
2013-09-05,9.681,9.78,9.672,9.733,3298293,0
2013-09-06,9.814,9.858,9.681,9.788,3487936,0
2013-09-09,9.983,10.071,9.964,10.045,2896669,0
2013-09-10,10.32,10.347,10.266,10.32,2323384,0
2013-09-11,10.275,10.311,10.204,10.311,1472811,0
2013-09-12,10.293,10.363,10.266,10.302,2680583,0
2013-09-13,10.204,10.258,10.126,10.249,2022616,0
2013-09-16,10.701,10.711,10.497,10.621,4755992,0
2013-09-17,10.594,10.658,10.524,10.559,5446080,0
2013-09-18,10.577,10.985,10.497,10.967,4416987,0
2013-09-19,10.639,10.648,10.409,10.461,4850266,0
2013-09-20,10.382,10.39,10.212,10.232,2447790,0
2013-09-23,10.089,10.141,10.028,10.108,2614174,0
2013-09-24,10.232,10.302,10.178,10.222,1901068,0
2013-09-25,10.232,10.33,10.195,10.275,2651816,0
2013-09-26,10.151,10.195,10.081,10.169,2092490,0
2013-09-27,10.116,10.141,10.061,10.098,2658499,0
2013-09-30,9.93,10.108,9.921,10.061,4120296,0
2013-10-01,10.266,10.454,10.212,10.434,4705683,0
2013-10-02,10.533,10.639,10.454,10.594,3488884,0
2013-10-03,10.55,10.568,10.409,10.488,3572672,0
2013-10-04,10.514,10.604,10.488,10.586,2656674,0
2013-10-07,10.266,10.39,10.24,10.338,2415217,0
2013-10-08,10.347,10.354,10.151,10.16,2738859,0
2013-10-09,10.178,10.293,10.151,10.258,3225594,0
2013-10-10,10.666,10.842,10.648,10.834,4599421,0
2013-10-11,10.771,10.816,10.701,10.816,2161265,0
2013-10-14,10.594,10.842,10.594,10.834,2200495,0
2013-10-15,10.922,10.975,10.87,10.887,2239704,0
2013-10-16,11.136,11.215,11.127,11.18,2749720,0
2013-10-17,11.303,11.419,11.295,11.419,2073668,0
2013-10-18,11.445,11.507,11.41,11.49,2518705,0
2013-10-21,11.391,11.401,11.321,11.391,2608186,0
2013-10-22,11.464,11.579,11.455,11.49,2438783,0
2013-10-23,11.338,11.401,11.295,11.358,1949242,0
2013-10-24,11.516,11.525,11.464,11.516,1770979,0
2013-10-25,11.455,11.455,11.366,11.428,1641398,0
2013-10-28,11.348,11.375,11.26,11.321,1996568,0
2013-10-29,11.338,11.419,11.295,11.375,1089108,0
2013-10-30,11.348,11.384,11.215,11.26,1547041,0
2013-10-31,11.295,11.348,11.251,11.278,1628193,0
2013-11-01,11.41,11.464,11.358,11.428,2528146,0
2013-11-04,11.579,11.605,11.516,11.605,1578678,0
2013-11-05,11.18,11.197,11.046,11.136,3033723,0
2013-11-06,11.569,11.631,11.464,11.507,2877853,0
2013-11-07,11.676,11.71,11.312,11.331,4590611,0
2013-11-08,11.278,11.464,11.278,11.455,2206277,0
2013-11-11,11.428,11.472,11.41,11.445,1027728,0
2013-11-12,11.366,11.428,11.197,11.278,2108781,0
2013-11-13,11.082,11.375,11.074,11.375,1906912,0
2013-11-14,11.428,11.516,11.41,11.498,1264652,0
2013-11-15,11.498,11.507,11.419,11.49,1111504,0
2013-11-18,11.516,11.561,11.41,11.437,1577112,0
2013-11-19,11.464,11.49,11.348,11.401,2765762,0
2013-11-20,11.516,11.525,11.251,11.278,1898215,0
2013-11-21,11.358,11.428,11.295,11.428,2182541,0
2013-11-22,11.428,11.507,11.401,11.49,1208337,0
2013-11-25,11.464,11.481,11.312,11.331,2577240,0
2013-11-26,11.437,11.481,11.348,11.464,6688274,0
2013-11-27,11.498,11.561,11.445,11.472,1826805,0
2013-11-29,11.552,11.596,11.49,11.507,829712,0
2013-12-02,11.498,11.498,11.375,11.375,1195078,0
2013-12-03,11.401,11.437,11.278,11.321,1363048,0
2013-12-04,11.136,11.312,11.099,11.251,2062095,0
2013-12-05,11.232,11.278,11.029,11.074,2970759,0
2013-12-06,11.26,11.295,11.197,11.241,1762760,0
2013-12-09,11.295,11.348,11.278,11.338,1350448,0
2013-12-10,11.26,11.312,11.207,11.207,1131363,0
2013-12-11,11.278,11.295,11.089,11.089,927617,0
2013-12-12,10.975,11.003,10.87,10.878,1194272,0
2013-12-13,11.046,11.074,10.896,10.993,1682152,0
2013-12-16,11.26,11.391,11.241,11.303,1685373,0
2013-12-17,11.26,11.268,11.136,11.145,987273,0
2013-12-18,11.348,11.481,11.17,11.437,1758322,0
2013-12-19,11.544,11.659,11.516,11.64,2163737,0
2013-12-20,11.783,11.853,11.773,11.8,1550084,0
2013-12-23,12.057,12.111,12.04,12.085,1764948,0
2013-12-24,12.085,12.102,12.047,12.075,506139,0
2013-12-26,12.111,12.261,12.111,12.235,1007027,0
2013-12-27,12.261,12.358,12.252,12.332,1277979,0
2013-12-30,12.279,12.316,12.244,12.306,1353192,0
2013-12-31,12.296,12.447,12.296,12.421,920389,0
2014-01-02,12.296,12.296,12.19,12.261,1413746,0
2014-01-03,12.182,12.225,12.145,12.165,966143,0
2014-01-06,12.145,12.155,12.047,12.118,3641709,0
2014-01-07,12.376,12.527,12.358,12.509,2296271,0
2014-01-08,12.722,12.785,12.643,12.757,3025852,0
2014-01-09,12.794,12.829,12.625,12.748,2740082,0
2014-01-10,12.802,12.936,12.741,12.794,2214410,0
2014-01-13,12.785,12.891,12.677,12.705,2001540,0
2014-01-14,12.952,13.113,12.9,13.068,2250993,0
2014-01-15,13.14,13.236,13.123,13.227,1848520,0
2014-01-16,13.123,13.165,12.997,13.068,1782382,0
2014-01-17,12.979,13.059,12.926,12.944,822147,0
2014-01-21,12.794,12.802,12.651,12.766,1485393,0
2014-01-22,12.572,12.597,12.527,12.572,1898138,0
2014-01-23,12.643,12.651,12.438,12.501,2302470,0
2014-01-24,12.225,12.235,11.916,11.916,2354521,0
2014-01-27,12.075,12.085,11.827,11.933,2460905,0
2014-01-28,12.288,12.393,12.261,12.386,1368029,0
2014-01-29,12.014,12.173,11.987,12.03,1425467,0
2014-01-30,12.111,12.127,11.959,12.118,1147641,0
2014-01-31,11.649,11.836,11.615,11.71,2281055,0
2014-02-03,11.686,11.729,11.401,11.419,3155238,0
2014-02-04,11.695,11.747,11.624,11.659,1647341,0
2014-02-05,11.889,11.995,11.844,11.978,2244220,0
2014-02-06,12.057,12.244,12.047,12.209,1818255,0
2014-02-07,12.217,12.368,12.118,12.332,1451026,0
2014-02-10,12.19,12.225,12.127,12.217,3972675,0
2014-02-11,12.182,12.386,12.165,12.358,1382673,0
2014-02-12,12.811,12.881,12.668,12.766,2715638,0
2014-02-13,12.625,12.829,12.607,12.802,1634483,0
2014-02-14,12.845,12.908,12.821,12.891,970786,0
2014-02-18,12.961,12.988,12.9,12.944,1522318,0
2014-02-19,12.748,12.837,12.634,12.651,1765070,0
2014-02-20,12.686,12.802,12.651,12.775,1308225,0
2014-02-21,12.837,12.865,12.766,12.794,932686,0
2014-02-24,12.821,12.971,12.811,12.872,1016202,0
2014-02-25,12.971,13.006,12.865,12.891,1501117,0
2014-02-26,12.829,12.837,12.686,12.741,1326055,0
2014-02-27,12.695,12.845,12.643,12.811,838271,0
2014-02-28,12.865,13.014,12.802,12.872,1464889,0
2014-03-03,12.261,12.376,12.118,12.19,3078280,0
2014-03-04,12.607,12.722,12.553,12.686,2890999,0
2014-03-05,12.643,12.705,12.589,12.634,1263697,0
2014-03-06,12.785,12.855,12.748,12.821,1867733,0
2014-03-07,12.785,12.802,12.527,12.651,2274307,0
2014-03-10,12.607,12.661,12.393,12.553,2392246,0
2014-03-11,12.741,12.821,12.634,12.634,3874042,0
2014-03-12,12.572,12.785,12.519,12.695,2200402,0
2014-03-13,12.643,12.661,12.102,12.165,2960498,0
2014-03-14,11.889,12.014,11.809,11.908,6175829,0
2014-03-17,12.306,12.403,12.288,12.386,2188003,0
2014-03-18,12.421,12.581,12.413,12.457,1460891,0
2014-03-19,12.536,12.543,12.235,12.349,1803922,0
2014-03-20,12.413,12.732,12.403,12.668,1990542,0
2014-03-21,12.501,12.536,12.173,12.209,2510604,0
2014-03-24,12.269,12.279,12.014,12.137,1753455,0
2014-03-25,12.209,12.261,12.111,12.225,1962482,0
2014-03-26,12.269,12.296,12.111,12.145,3913753,0
2014-03-27,12.252,12.279,12.137,12.209,1657392,0
2014-03-28,12.173,12.235,12.093,12.165,1554807,0
2014-03-31,12.686,12.705,12.553,12.634,2572513,0
2014-04-01,12.971,13.068,12.961,13.059,3788535,0
2014-04-02,13.077,13.123,13.014,13.085,1581114,0
2014-04-03,13.123,13.157,13.023,13.103,1165434,0
2014-04-04,13.13,13.173,13.068,13.077,3159766,0
2014-04-07,12.891,12.9,12.686,12.732,1706954,0
2014-04-08,12.341,12.483,12.323,12.473,3137240,0
2014-04-09,12.421,12.543,12.341,12.536,2104549,0
2014-04-10,12.473,12.501,12.145,12.165,3511880,0
2014-04-11,12.047,12.225,11.995,12.057,1865320,0
2014-04-14,11.968,11.987,11.817,11.951,5374184,0
2014-04-15,11.951,12.066,11.703,11.88,3598828,0
2014-04-16,12.165,12.235,12.093,12.209,1455438,0
2014-04-17,12.386,12.438,12.306,12.376,1035078,0
2014-04-21,12.368,12.438,12.341,12.376,510247,0
2014-04-22,12.483,12.563,12.447,12.519,1005846,0
2014-04-23,12.553,12.563,12.429,12.493,2977999,0
2014-04-24,12.358,12.447,12.137,12.403,1888029,0
2014-04-25,12.19,12.199,12.047,12.075,2120161,0
2014-04-28,12.19,12.225,12.004,12.127,1763218,0
2014-04-29,12.288,12.429,12.288,12.393,2188242,0
2014-04-30,12.501,12.705,12.493,12.677,1394008,0
2014-05-01,12.722,12.748,12.616,12.651,903612,0
2014-05-02,12.625,12.748,12.581,12.634,1185746,0
2014-05-05,12.447,12.616,12.386,12.607,2290769,0
2014-05-06,12.519,12.634,12.483,12.536,1037466,0
2014-05-07,12.572,12.625,12.447,12.589,3952496,0
2014-05-08,12.661,12.837,12.661,12.714,1199177,0
2014-05-09,12.543,12.589,12.438,12.543,1226146,0
2014-05-12,12.543,12.572,12.501,12.553,1514950,0
2014-05-13,12.413,12.421,12.296,12.341,2863349,0
2014-05-14,12.252,12.316,12.173,12.173,3950514,0
2014-05-15,11.923,11.933,11.747,11.88,1993348,0
2014-05-16,11.569,11.64,11.516,11.631,2150168,0
2014-05-19,11.445,11.615,11.428,11.605,1548572,0
2014-05-20,11.649,11.738,11.579,11.624,1419099,0
2014-05-21,11.791,11.978,11.766,11.959,2694571,0
2014-05-22,11.995,12.102,11.978,12.093,2724370,0
2014-05-23,12.102,12.209,12.093,12.165,1367165,0
2014-05-27,12.349,12.358,12.288,12.296,2930566,0
2014-05-28,12.296,12.341,12.252,12.288,1516268,0
2014-05-29,12.332,12.393,12.279,12.386,1020142,0
2014-05-30,12.413,12.465,12.376,12.447,1280374,0
2014-06-02,12.509,12.553,12.457,12.536,1083545,0
2014-06-03,12.493,12.543,12.457,12.493,1027328,0
2014-06-04,12.536,12.597,12.527,12.597,798431,0
2014-06-05,12.837,12.952,12.757,12.926,1869396,0
2014-06-06,13.068,13.085,13.033,13.085,1735258,0
2014-06-09,13.05,13.13,13.006,13.103,1385248,0
2014-06-10,12.961,12.971,12.837,12.944,1403732,0
2014-06-11,12.802,12.821,12.695,12.766,6315942,0
2014-06-12,12.722,12.732,12.634,12.677,5615285,0
2014-06-13,12.668,12.686,12.589,12.634,1211237,0
2014-06-16,12.536,12.643,12.483,12.553,1994280,0
2014-06-17,12.483,12.661,12.473,12.634,1561093,0
2014-06-18,12.589,12.785,12.563,12.775,1243230,0
2014-06-19,12.971,13.014,12.926,12.971,1399709,0
2014-06-20,12.741,12.785,12.643,12.714,1492366,0
2014-06-23,12.519,12.563,12.465,12.553,1295229,0
2014-06-24,12.403,12.493,12.323,12.341,2066976,0
2014-06-25,12.457,12.589,12.429,12.581,1991236,0
2014-06-26,12.358,12.447,12.199,12.438,1527492,0
2014-06-27,12.457,12.536,12.413,12.527,923916,0
2014-06-30,12.413,12.501,12.393,12.429,944024,0
2014-07-01,12.634,12.757,12.625,12.668,1258600,0
2014-07-02,12.668,12.794,12.651,12.766,1814869,0
2014-07-03,12.845,12.979,12.837,12.952,933278,0
2014-07-07,12.714,12.748,12.625,12.677,1000122,0
2014-07-08,12.393,12.413,12.209,12.261,1860558,0
2014-07-09,12.306,12.403,12.288,12.376,1791053,0
2014-07-10,11.959,12.19,11.923,12.155,1958608,0
2014-07-11,12.235,12.261,12.102,12.173,8361745,0
2014-07-14,12.288,12.341,12.225,12.244,1231180,0
2014-07-15,12.137,12.173,11.959,12.04,2601393,0
2014-07-16,12.244,12.269,12.182,12.225,1344232,0
2014-07-17,11.951,12.057,11.756,11.766,1898626,0
2014-07-18,11.978,12.057,11.916,12.04,1361789,0
2014-07-21,11.836,11.88,11.773,11.863,848088,0
2014-07-22,11.959,12.022,11.923,11.959,5231830,0
2014-07-23,12.093,12.093,11.978,12.014,904744,0
2014-07-24,12.165,12.199,12.137,12.182,1072067,0
2014-07-25,12.057,12.085,11.863,11.916,985390,0
2014-07-28,11.959,11.995,11.817,11.951,788625,0
2014-07-29,12.111,12.217,12.093,12.102,2254461,0
2014-07-30,12.066,12.093,11.853,11.968,1270559,0
2014-07-31,11.624,11.667,11.498,11.498,2467364,0
2014-08-01,11.445,11.596,11.358,11.437,3619073,0
2014-08-04,11.579,11.588,11.391,11.544,1270957,0
2014-08-05,11.455,11.49,11.312,11.366,2480193,0
2014-08-06,11.525,11.659,11.516,11.605,2304612,0
2014-08-07,11.738,11.791,11.384,11.455,2385144,0
2014-08-08,11.481,11.596,11.384,11.596,1871383,0
2014-08-11,11.756,11.8,11.703,11.729,1217405,0
2014-08-12,11.729,11.766,11.605,11.667,954274,0
2014-08-13,11.827,11.853,11.766,11.8,2041709,0
2014-08-14,11.863,11.863,11.791,11.836,1262841,0
2014-08-15,12.014,12.066,11.747,11.951,2408685,0
2014-08-18,11.933,11.968,11.863,11.951,1777591,0
2014-08-19,11.959,12.004,11.942,11.987,1254981,0
2014-08-20,11.817,11.898,11.8,11.88,1378381,0
2014-08-21,12.014,12.209,12.004,12.182,9335832,0
2014-08-22,12.102,12.137,11.968,12.04,1957022,0
2014-08-25,12.137,12.225,12.102,12.182,2028247,0
2014-08-26,12.244,12.306,12.199,12.235,3545558,0
2014-08-27,12.358,12.358,12.217,12.316,1344070,0
2014-08-28,12.209,12.225,12.118,12.182,1399761,0
2014-08-29,12.217,12.244,12.155,12.209,782867,0
2014-09-02,12.279,12.296,12.217,12.279,1192211,0
2014-09-03,12.536,12.553,12.438,12.473,2750172,0
2014-09-04,12.509,12.616,12.429,12.473,1944693,0
2014-09-05,12.695,12.802,12.651,12.785,8390345,0
2014-09-08,12.625,12.695,12.527,12.572,1371046,0
2014-09-09,12.536,12.536,12.429,12.473,1109313,0
2014-09-10,12.607,12.714,12.581,12.705,1355337,0
2014-09-11,12.553,12.607,12.509,12.572,1136168,0
2014-09-12,12.607,12.634,12.543,12.589,1695476,0
2014-09-15,12.572,12.589,12.527,12.563,957250,0
2014-09-16,12.438,12.589,12.421,12.563,1878595,0
2014-09-17,12.686,12.766,12.607,12.661,2119681,0
2014-09-18,12.829,12.926,12.829,12.9,1938437,0
2014-09-19,12.936,13.316,12.926,13.183,11143345,0
2014-09-22,13.059,13.094,12.865,12.917,4968562,0
2014-09-23,12.908,12.979,12.802,12.829,1677330,0
2014-09-24,12.811,12.997,12.785,12.988,1733596,0
2014-09-25,12.855,12.872,12.686,12.714,2198702,0
2014-09-26,12.695,12.766,12.643,12.732,2828924,0
2014-09-29,12.501,12.589,12.473,12.553,1324332,0
2014-09-30,12.581,12.686,12.493,12.581,1708232,0
2014-10-01,12.785,12.845,12.686,12.757,3849915,0
2014-10-02,12.543,12.543,12.252,12.413,2840675,0
2014-10-03,12.473,12.536,12.447,12.501,1602366,0
2014-10-06,12.668,12.722,12.519,12.634,1670303,0
2014-10-07,12.509,12.536,12.316,12.316,1805224,0
2014-10-08,12.403,12.668,12.306,12.661,2550642,0
2014-10-09,12.563,12.616,12.209,12.269,3103555,0
2014-10-10,12.473,12.563,12.199,12.209,2825305,0
2014-10-13,12.421,12.493,12.182,12.199,2642592,0
2014-10-14,12.102,12.235,12.022,12.085,3019282,0
2014-10-15,11.766,11.8,11.41,11.773,4054182,0
2014-10-16,11.18,11.544,11.162,11.401,5119167,0
2014-10-17,11.942,12.03,11.844,11.923,3113343,0
2014-10-20,12.057,12.165,12.014,12.165,2212716,0
2014-10-21,12.413,12.509,12.386,12.501,1992462,0
2014-10-22,12.438,12.447,12.244,12.244,1715734,0
2014-10-23,12.536,12.705,12.493,12.581,2389598,0
2014-10-24,12.634,12.705,12.572,12.695,1729078,0
2014-10-27,12.393,12.589,12.306,12.543,1924655,0
2014-10-28,12.821,12.908,12.766,12.9,5157302,0
2014-10-29,12.634,12.651,12.261,12.368,4350052,0
2014-10-30,12.111,12.447,12.085,12.429,2464491,0
2014-10-31,12.589,12.705,12.553,12.695,1535060,0
2014-11-03,12.589,12.643,12.465,12.589,1466927,0
2014-11-04,12.493,12.527,12.413,12.527,2398927,0
2014-11-05,12.811,12.811,12.668,12.722,2584528,0
2014-11-06,12.811,12.891,12.519,12.616,2452752,0
2014-11-07,12.501,12.536,12.393,12.509,1957488,0
2014-11-10,12.465,12.527,12.332,12.501,1668691,0
2014-11-11,12.457,12.473,12.341,12.447,1653869,0
2014-11-12,12.173,12.217,12.118,12.182,2475564,0
2014-11-13,12.182,12.413,12.165,12.349,2253854,0
2014-11-14,12.235,12.368,12.217,12.341,1255894,0
2014-11-17,12.349,12.509,12.323,12.465,1404221,0
2014-11-18,12.616,12.705,12.589,12.661,1361450,0
2014-11-19,12.757,12.845,12.668,12.811,2778282,0
2014-11-20,12.483,12.581,12.447,12.536,2931965,0
2014-11-21,12.643,12.661,12.543,12.589,1231488,0
2014-11-24,12.748,12.785,12.643,12.714,1194065,0
2014-11-25,12.908,12.961,12.821,12.891,2009888,0
2014-11-26,12.872,12.917,12.837,12.891,1092996,0
2014-11-28,12.952,12.971,12.917,12.944,908598,0
2014-12-01,12.741,12.794,12.686,12.757,1944808,0
2014-12-02,12.775,12.802,12.695,12.757,1117679,0
2014-12-03,12.634,12.661,12.543,12.607,1405016,0
2014-12-04,12.572,12.651,12.429,12.553,2150954,0
2014-12-05,12.732,12.837,12.705,12.794,1424202,0
2014-12-08,12.748,12.821,12.634,12.668,1641962,0
2014-12-09,12.447,12.527,12.358,12.509,2584276,0
2014-12-10,12.509,12.519,12.306,12.323,2283144,0
2014-12-11,12.341,12.421,12.155,12.19,2472472,0
2014-12-12,12.173,12.199,11.783,11.8,5235649,0
2014-12-15,11.933,11.959,11.437,11.498,3750941,0
2014-12-16,11.224,11.615,11.197,11.375,4979571,0
2014-12-17,11.268,11.649,11.26,11.552,5903895,0
2014-12-18,11.908,12.014,11.809,12.014,3154544,0
2014-12-19,11.729,11.827,11.64,11.71,3302724,0
2014-12-22,11.747,11.766,11.667,11.747,1917873,0
2014-12-23,11.817,11.933,11.809,11.898,1787135,0
2014-12-24,11.863,11.898,11.773,11.871,558070,0
2014-12-26,11.908,11.951,11.836,11.898,635166,0
2014-12-29,11.686,11.783,11.667,11.719,1460282,0
2014-12-30,11.71,11.756,11.615,11.631,1744923,0
2014-12-31,11.676,11.686,11.498,11.498,1620710,0
2015-01-02,11.719,11.738,11.498,11.596,2550764,0
2015-01-05,11.215,11.224,10.878,10.94,4644046,0
2015-01-06,11.117,11.18,10.816,10.878,3262586,0
2015-01-07,11.011,11.099,10.861,11.082,4656838,0
2015-01-08,11.162,11.375,11.162,11.215,5331156,0
2015-01-09,11.082,11.082,10.781,10.878,7093523,0
2015-01-12,10.913,10.975,10.682,10.852,5052007,0
2015-01-13,11.145,11.26,10.905,11.011,4675378,0
2015-01-14,10.975,11.099,10.896,11.019,3866814,0
2015-01-15,11.019,11.082,10.932,10.985,5530800,0
2015-01-16,11.117,11.287,11.099,11.287,3424578,0
2015-01-20,11.631,11.659,11.464,11.535,6063786,0
2015-01-21,11.428,11.703,11.41,11.667,3753022,0
2015-01-22,11.703,11.827,11.615,11.791,3623870,0
2015-01-23,11.391,11.498,11.232,11.251,2892041,0
2015-01-26,11.348,11.472,11.232,11.419,4103997,0
2015-01-27,11.303,11.428,11.207,11.384,2453490,0
2015-01-28,11.17,11.17,10.852,10.878,2951647,0
2015-01-29,11.117,11.295,11.074,11.278,3131818,0
2015-01-30,11.18,11.224,11.019,11.029,3628243,0
2015-02-02,11.011,11.321,11.003,11.303,3548592,0
2015-02-03,11.544,11.747,11.544,11.719,3286353,0
2015-02-04,11.303,11.41,11.232,11.251,4232147,0
2015-02-05,11.295,11.366,11.215,11.358,2624437,0
2015-02-06,11.18,11.241,11.065,11.099,3817040,0
2015-02-09,10.922,11.089,10.905,11.046,3344507,0
2015-02-10,11.278,11.303,11.117,11.268,3760895,0
2015-02-11,11.676,11.729,11.561,11.667,5253576,0
2015-02-12,12.057,12.269,12.04,12.19,5680346,0
2015-02-13,12.403,12.581,12.368,12.438,4853093,0
2015-02-17,12.572,12.589,12.386,12.553,3851157,0
2015-02-18,12.677,12.714,12.581,12.661,3843700,0
2015-02-19,12.581,12.677,12.527,12.607,2976282,0
2015-02-20,12.519,12.855,12.447,12.837,8564609,0
2015-02-23,12.865,12.952,12.821,12.926,4132402,0
2015-02-24,12.988,13.201,12.988,13.123,4441848,0
2015-02-25,13.094,13.173,13.05,13.103,3281948,0
2015-02-26,13.123,13.201,13.085,13.13,3210467,0
2015-02-27,13.13,13.246,13.068,13.147,2190719,0
2015-03-02,13.236,13.29,13.201,13.281,2372975,0
2015-03-03,12.961,12.971,12.821,12.908,4625376,0
2015-03-04,12.926,12.936,12.766,12.881,3049858,0
2015-03-05,12.997,13.077,12.952,13.042,2411101,0
2015-03-06,12.979,12.988,12.785,12.802,2775090,0
2015-03-09,12.794,12.891,12.714,12.837,2913037,0
2015-03-10,12.509,12.616,12.465,12.509,2132160,0
2015-03-11,12.543,12.634,12.457,12.589,4863373,0
2015-03-12,12.661,12.748,12.607,12.741,3138290,0
2015-03-13,12.543,12.686,12.501,12.668,3660755,0
2015-03-16,12.785,12.917,12.785,12.891,2576684,0
2015-03-17,12.757,12.829,12.677,12.811,3791146,0
2015-03-18,12.607,12.979,12.589,12.936,3800507,0
2015-03-19,12.775,12.845,12.714,12.748,3884764,0
2015-03-20,13.059,13.246,12.997,13.13,3075802,0
2015-03-23,13.254,13.306,13.21,13.246,2492876,0
2015-03-24,13.475,13.547,13.405,13.405,2469529,0
2015-03-25,13.396,13.422,13.14,13.147,2932665,0
2015-03-26,12.961,13.033,12.821,12.979,2821674,0
2015-03-27,12.785,12.952,12.722,12.917,1960261,0
2015-03-30,13.033,13.123,13.023,13.085,2008536,0
2015-03-31,12.936,13.014,12.908,12.952,1403008,0
2015-04-01,13.085,13.103,12.9,13.059,2094148,0
2015-04-02,13.227,13.37,13.193,13.343,1383992,0
2015-04-06,13.306,13.521,13.306,13.441,1221340,0
2015-04-07,13.539,13.619,13.45,13.458,1536010,0
2015-04-08,13.45,13.475,13.246,13.325,2130921,0
2015-04-09,13.306,13.343,13.165,13.281,1484040,0
2015-04-10,13.263,13.306,13.183,13.29,1382301,0
2015-04-13,13.316,13.386,13.246,13.29,1656729,0
2015-04-14,13.201,13.272,13.157,13.246,1550815,0
2015-04-15,13.351,13.441,13.246,13.351,1478050,0
2015-04-16,13.227,13.246,13.077,13.201,1844529,0
2015-04-17,12.891,12.9,12.748,12.891,2266500,0
2015-04-20,13.014,13.13,12.971,13.068,1513784,0
2015-04-21,13.157,13.173,13.068,13.094,1580328,0
2015-04-22,13.14,13.201,13.014,13.183,1683976,0
2015-04-23,13.077,13.29,13.077,13.263,2356509,0
2015-04-24,13.441,13.458,13.298,13.422,1756819,0
2015-04-27,13.653,13.794,13.634,13.689,2643459,0
2015-04-28,13.663,13.849,13.644,13.813,2419110,0
2015-04-29,13.822,13.999,13.679,13.75,4040083,0
2015-04-30,13.599,13.698,13.521,13.582,2937515,0
2015-05-01,13.619,13.778,13.619,13.76,1296914,0
2015-05-04,13.831,13.927,13.794,13.813,1984850,0
2015-05-05,13.794,13.831,13.539,13.547,2193859,0
2015-05-06,13.769,13.875,13.619,13.689,4091125,0
2015-05-07,13.927,14.007,13.778,13.9,2713803,0
2015-05-08,14.007,14.229,13.991,14.177,2392038,0
2015-05-11,14.15,14.22,14.061,14.097,1930370,0
2015-05-12,14.28,14.298,14.19,14.227,2492791,0
2015-05-13,14.557,14.628,14.45,14.468,3227847,0
2015-05-14,14.719,14.826,14.664,14.763,2673153,0
2015-05-15,14.754,14.834,14.664,14.834,2745817,0
2015-05-18,14.62,14.682,14.557,14.638,2109798,0
2015-05-19,14.673,14.781,14.638,14.701,1505278,0
2015-05-20,14.807,14.898,14.754,14.843,1943105,0
2015-05-21,14.817,14.888,14.79,14.862,1377003,0
2015-05-22,14.79,14.799,14.648,14.682,1780611,0
2015-05-26,14.521,14.539,14.343,14.397,1918243,0
2015-05-27,14.458,14.781,14.424,14.745,2343693,0
2015-05-28,14.709,14.799,14.577,14.79,1959875,0
2015-05-29,14.736,14.807,14.638,14.736,2674496,0
2015-06-01,14.628,14.648,14.378,14.496,2302096,0
2015-06-02,14.807,14.879,14.719,14.799,2803977,0
2015-06-03,14.879,15.084,14.853,15.004,2582122,0
2015-06-04,14.906,15.122,14.763,14.817,3034154,0
2015-06-05,14.397,14.611,14.316,14.496,3619711,0
2015-06-08,14.496,14.512,14.361,14.424,2715538,0
2015-06-09,14.432,14.521,14.316,14.432,3717151,0
2015-06-10,14.648,14.959,14.628,14.862,3897084,0
2015-06-11,14.932,14.986,14.754,14.888,2529864,0
2015-06-12,14.611,14.772,14.486,14.728,3231314,0
2015-06-15,14.316,14.512,14.289,14.468,2876802,0
2015-06-16,14.37,14.477,14.271,14.432,2755910,0
2015-06-17,14.45,14.496,14.236,14.378,3168016,0
2015-06-18,14.548,14.843,14.486,14.638,5093899,0
2015-06-19,14.728,14.781,14.656,14.736,2969288,0
2015-06-22,15.362,15.595,15.344,15.46,4804810,0
2015-06-23,15.388,15.479,15.335,15.335,2681550,0
2015-06-24,15.255,15.327,15.183,15.203,2648327,0
2015-06-25,15.317,15.335,15.174,15.255,3713875,0
2015-06-26,15.453,15.549,15.353,15.408,2409115,0
2015-06-29,14.719,14.817,14.45,14.496,5268359,0
2015-06-30,15.04,15.058,14.719,14.826,8445255,0
2015-07-01,15.103,15.156,14.979,15.058,4278522,0
2015-07-02,14.888,14.898,14.772,14.862,3175062,0
2015-07-06,14.119,14.378,14.102,14.218,5370128,0
2015-07-07,13.832,14.127,13.592,14.093,9549008,0
2015-07-08,13.816,13.914,13.7,13.806,5629134,0
2015-07-09,14.387,14.477,14.289,14.289,4084155,0
2015-07-10,15.209,15.237,15.076,15.183,5071532,0
2015-07-13,15.344,15.362,15.138,15.203,3756819,0
2015-07-14,15.282,15.353,15.245,15.308,2335464,0
2015-07-15,15.255,15.335,15.147,15.203,3633210,0
2015-07-16,15.433,15.541,15.415,15.433,3558091,0
2015-07-17,15.335,15.388,15.29,15.371,5334566,0
2015-07-20,15.388,15.424,15.3,15.371,2128191,0
2015-07-21,15.3,15.398,15.274,15.335,2208933,0
2015-07-22,15.203,15.353,15.183,15.327,1881150,0
2015-07-23,15.388,15.46,15.327,15.371,3203804,0
2015-07-24,15.245,15.29,15.103,15.131,2322668,0
2015-07-27,15.183,15.209,15.05,15.112,2212177,0
2015-07-28,15.344,15.362,15.219,15.335,2433383,0
2015-07-29,15.122,15.274,15.112,15.183,4238375,0
2015-07-30,15.084,15.174,14.959,15.156,2881388,0
2015-07-31,15.264,15.335,15.165,15.183,2283527,0
2015-08-03,15.443,15.453,15.255,15.362,2638474,0
2015-08-04,15.327,15.353,15.193,15.245,2071043,0
2015-08-05,14.592,14.719,14.567,14.638,6498751,0
2015-08-06,14.692,14.719,14.648,14.673,6138705,0
2015-08-07,14.592,14.628,14.468,14.548,2257917,0
2015-08-10,14.692,14.888,14.692,14.879,2447250,0
2015-08-11,14.871,14.888,14.701,14.781,4092042,0
2015-08-12,14.486,14.557,14.28,14.539,3900973,0
2015-08-13,14.387,14.432,14.233,14.288,2971890,0
2015-08-14,14.224,14.278,14.152,14.269,3134033,0
2015-08-17,14.025,14.179,13.97,14.161,2460737,0
2015-08-18,14.541,14.585,14.469,14.497,3923116,0
2015-08-19,14.332,14.405,14.197,14.296,3087675,0
2015-08-20,14.079,14.088,13.7,13.7,3428297,0
2015-08-21,13.671,13.772,13.327,13.336,3946957,0
2015-08-24,12.874,13.399,12.567,13,11081251,0
2015-08-25,13.834,13.879,13.327,13.364,9603759,0
2015-08-26,13.752,13.862,13.472,13.844,9254749,0
2015-08-27,13.989,14.088,13.862,14.079,4997964,0
2015-08-28,13.844,13.879,13.735,13.871,3698169,0
2015-08-31,13.762,13.889,13.725,13.862,2687009,0
2015-09-01,13.454,13.518,13.282,13.354,4630298,0
2015-09-02,13.599,13.618,13.327,13.508,3775543,0
2015-09-03,13.625,13.752,13.553,13.608,3173329,0
2015-09-04,13.073,13.219,13.065,13.172,2512061,0
2015-09-08,13.663,13.69,13.518,13.663,2363936,0
2015-09-09,13.889,13.898,13.553,13.581,2260181,0
2015-09-10,13.545,13.834,13.518,13.772,2860899,0
2015-09-11,13.518,13.671,13.499,13.663,2181152,0
2015-09-14,13.409,13.49,13.327,13.409,3761636,0
2015-09-15,13.508,13.68,13.463,13.644,2087332,0
2015-09-16,13.553,13.608,13.499,13.599,2953237,0
2015-09-17,13.608,13.862,13.59,13.663,5025193,0
2015-09-18,13.164,13.209,13.019,13.055,3658654,0
2015-09-21,13.192,13.254,13.047,13.127,2512503,0
2015-09-22,12.756,12.811,12.602,12.711,4281950,0
2015-09-23,12.821,12.829,12.584,12.648,3322778,0
2015-09-24,12.62,12.729,12.52,12.721,4259457,0
2015-09-25,12.928,13.055,12.856,12.928,3352358,0
2015-09-28,12.547,12.639,12.485,12.53,3668429,0
2015-09-29,12.629,12.721,12.539,12.666,4324556,0
2015-09-30,12.874,12.902,12.666,12.801,2387666,0
2015-10-01,12.919,12.956,12.784,12.928,3416155,0
2015-10-02,12.811,13.11,12.774,13.1,3667373,0
2015-10-05,13.308,13.409,13.282,13.39,2221909,0
2015-10-06,13.381,13.499,13.374,13.417,2251573,0
2015-10-07,13.446,13.553,13.308,13.426,2906548,0
2015-10-08,13.146,13.264,13.055,13.246,3062731,0
2015-10-09,12.992,13.146,12.992,13.083,3360306,0
2015-10-12,12.874,12.938,12.856,12.883,2803062,0
2015-10-13,12.721,12.919,12.711,12.829,2603123,0
2015-10-14,12.956,13.065,12.919,12.983,3058204,0
2015-10-15,13.12,13.264,13.1,13.254,1790199,0
2015-10-16,13.345,13.381,13.291,13.354,2371111,0
2015-10-19,13.308,13.354,13.246,13.308,1775873,0
2015-10-20,13.227,13.277,13.155,13.164,1409989,0
2015-10-21,13.246,13.272,13.12,13.12,1683354,0
2015-10-22,13.182,13.308,13.137,13.182,2599149,0
2015-10-23,13.327,13.436,13.291,13.426,2740431,0
2015-10-26,13.499,13.536,13.409,13.472,2652350,0
2015-10-27,13.39,13.409,13.272,13.308,1514809,0
2015-10-28,13.3,13.508,13.272,13.446,4314291,0
2015-10-29,13.137,13.227,13.073,13.182,2856216,0
2015-10-30,13.164,13.209,13.091,13.11,2553784,0
2015-11-02,13.364,13.436,13.308,13.381,1681697,0
2015-11-03,12.992,13.127,12.946,13.083,3370129,0
2015-11-04,13.417,13.436,13.172,13.219,3289365,0
2015-11-05,13.137,13.192,12.992,13.055,2221659,0
2015-11-06,13.209,13.417,13.209,13.409,3628740,0
2015-11-09,13.3,13.327,13.146,13.209,2456875,0
2015-11-10,13.137,13.236,13.1,13.219,2010731,0
2015-11-11,13.364,13.39,13.254,13.264,1725738,0
2015-11-12,13.055,13.164,13.019,13.028,1871657,0
2015-11-13,12.811,12.902,12.693,12.846,2663609,0
2015-11-16,12.639,12.893,12.629,12.883,2675418,0
2015-11-17,12.965,13.01,12.837,12.856,2246275,0
2015-11-18,12.846,12.938,12.801,12.928,1977617,0
2015-11-19,13.028,13.055,12.902,12.902,1821435,0
2015-11-20,12.821,12.821,12.62,12.639,2817474,0
2015-11-23,12.576,12.639,12.458,12.485,1843179,0
2015-11-24,12.403,12.567,12.403,12.503,3364500,0
2015-11-25,12.485,12.53,12.439,12.466,2415592,0
2015-11-27,12.721,12.729,12.602,12.639,1306858,0
2015-11-30,12.495,12.52,12.413,12.448,2010399,0
2015-12-01,12.503,12.539,12.413,12.52,1815969,0
2015-12-02,12.357,12.421,12.231,12.249,2247436,0
2015-12-03,12.466,12.495,12.267,12.303,4685485,0
2015-12-04,12.385,12.576,12.376,12.576,3485914,0
2015-12-07,12.466,12.466,12.321,12.385,2002231,0
2015-12-08,12.014,12.149,11.987,12.104,3541826,0
2015-12-09,12.231,12.348,12.113,12.176,4631623,0
2015-12-10,12.113,12.186,12.041,12.067,4021240,0
2015-12-11,11.967,12.067,11.877,11.977,3958326,0
2015-12-14,12.059,12.086,11.877,12.023,5163864,0
2015-12-15,12.194,12.331,12.176,12.221,3299820,0
2015-12-16,12.276,12.367,12.067,12.331,3689007,0
2015-12-17,12.403,12.413,12.149,12.176,5536602,0
2015-12-18,12.131,12.176,12.041,12.059,2649150,0
2015-12-21,12.113,12.168,11.959,12.059,2367689,0
2015-12-22,12.194,12.276,12.104,12.249,2650977,0
2015-12-23,12.367,12.475,12.357,12.475,1634899,0
2015-12-24,12.475,12.52,12.458,12.495,586665,0
2015-12-28,12.475,12.503,12.418,12.495,1481067,0
2015-12-29,12.52,12.576,12.466,12.567,1594076,0
2015-12-30,12.503,12.52,12.421,12.421,1046909,0
2015-12-31,12.313,12.321,12.194,12.194,1505279,0
2016-01-04,11.959,12.059,11.86,12.059,3289758,0
2016-01-05,11.95,11.987,11.814,11.905,2877107,0
2016-01-06,11.641,11.723,11.616,11.661,2003665,0
2016-01-07,11.461,11.646,11.439,11.479,4070618,0
2016-01-08,11.579,11.591,11.261,11.289,3614893,0
2016-01-11,11.397,11.434,11.253,11.362,2914861,0
2016-01-12,11.424,11.488,11.315,11.469,3337756,0
2016-01-13,11.534,11.569,11.144,11.188,3488262,0
2016-01-14,11.188,11.352,11.071,11.307,3384021,0
2016-01-15,10.854,10.971,10.782,10.844,4113740,0
2016-01-19,10.799,10.818,10.6,10.655,3751039,0
2016-01-20,10.42,10.463,10.184,10.391,4516941,0
2016-01-21,10.283,10.428,10.166,10.355,5505316,0
2016-01-22,10.737,10.782,10.645,10.746,3451862,0
2016-01-25,10.463,10.513,10.374,10.391,2529413,0
2016-01-26,10.446,10.573,10.42,10.564,2046828,0
2016-01-27,10.446,10.583,10.383,10.41,3825896,0
2016-01-28,10.301,10.324,10.11,10.247,5472438,0
2016-01-29,10.391,10.518,10.329,10.501,4319724,0
2016-02-01,10.42,10.463,10.329,10.42,3255438,0
2016-02-02,10.029,10.029,9.811,9.848,6083817,0
2016-02-03,9.821,9.875,9.577,9.857,9762728,0
2016-02-04,10.753,10.868,10.641,10.762,6332601,0
2016-02-05,10.753,10.782,10.564,10.6,6428764,0
2016-02-08,10.147,10.147,9.952,10.065,4210357,0
2016-02-09,9.549,9.749,9.549,9.676,7336684,0
2016-02-10,10.003,10.17,9.921,9.93,4156845,0
2016-02-11,9.657,9.776,9.505,9.585,4906332,0
2016-02-12,9.739,10.011,9.639,10.011,3809526,0
2016-02-16,10.374,10.391,10.229,10.347,5405523,0
2016-02-17,10.583,10.664,10.56,10.6,4187153,0
2016-02-18,10.6,10.6,10.383,10.436,3712732,0
2016-02-19,10.247,10.391,10.202,10.383,3305567,0
2016-02-22,10.483,10.6,10.483,10.583,2306060,0
2016-02-23,10.518,10.528,10.31,10.319,2725688,0
2016-02-24,10.11,10.287,10.038,10.265,3215639,0
2016-02-25,10.364,10.463,10.296,10.456,2348058,0
2016-02-26,10.717,10.727,10.59,10.636,3283322,0
2016-02-29,10.69,10.737,10.59,10.618,2714824,0
2016-03-01,10.827,11.071,10.782,11.063,3275377,0
2016-03-02,11.162,11.325,11.116,11.307,3648195,0
2016-03-03,11.216,11.371,11.18,11.362,2747563,0
2016-03-04,11.388,11.434,11.302,11.352,2331524,0
2016-03-07,11.036,11.208,11.026,11.152,2544740,0
2016-03-08,11.234,11.243,11.063,11.071,2550029,0
2016-03-09,11.216,11.216,11.053,11.08,1939327,0
2016-03-10,11.606,11.697,11.18,11.334,7872292,0
2016-03-11,11.833,11.959,11.718,11.959,4194830,0
2016-03-14,11.85,11.877,11.751,11.814,3073506,0
2016-03-15,11.56,11.678,11.534,11.668,3210797,0
2016-03-16,11.362,11.606,11.362,11.579,4378001,0
2016-03-17,11.407,11.569,11.347,11.506,6056042,0
2016-03-18,11.616,11.688,11.479,11.543,3862603,0
2016-03-21,11.534,11.588,11.465,11.506,2190663,0
2016-03-22,11.28,11.452,11.253,11.424,2027060,0
2016-03-23,11.307,11.325,11.098,11.116,3068961,0
2016-03-24,10.962,11.063,10.908,11.036,3760152,0
2016-03-28,11.098,11.126,11.036,11.071,1360176,0
2016-03-29,10.971,11.162,10.908,11.144,2249397,0
2016-03-30,11.18,11.234,11.088,11.108,2311789,0
2016-03-31,10.989,11.036,10.799,10.809,5722017,0
2016-04-01,10.645,10.79,10.618,10.782,3608531,0
2016-04-04,10.862,10.895,10.753,10.772,2723986,0
2016-04-05,10.446,10.509,10.391,10.436,2329710,0
2016-04-06,10.501,10.587,10.456,10.573,2423805,0
2016-04-07,10.383,10.428,10.229,10.256,3264434,0
2016-04-08,10.501,10.536,10.42,10.446,2079394,0
2016-04-11,10.844,10.899,10.672,10.681,2689935,0
2016-04-12,10.681,10.804,10.528,10.762,3981319,0
2016-04-13,11.08,11.208,11.053,11.198,4820910,0
2016-04-14,11.352,11.352,11.189,11.216,3501950,0
2016-04-15,11.334,11.357,11.241,11.28,3019379,0
2016-04-18,11.27,11.411,11.257,11.371,2672648,0
2016-04-19,11.479,11.534,11.407,11.488,3055564,0
2016-04-20,11.497,11.56,11.445,11.488,4448229,0
2016-04-21,11.833,11.833,11.607,11.651,3347134,0
2016-04-22,11.641,11.733,11.625,11.688,2233654,0
2016-04-25,11.515,11.524,11.407,11.488,2647297,0
2016-04-26,11.655,11.664,11.57,11.635,4356365,0
2016-04-27,11.608,11.748,11.598,11.72,3740725,0
2016-04-28,11.758,11.871,11.664,11.693,3012566,0
2016-04-29,11.655,11.673,11.458,11.533,3156791,0
2016-05-02,11.514,11.645,11.439,11.627,2141367,0
2016-05-03,11.307,11.316,11.194,11.231,2883088,0
2016-05-04,11.072,11.166,10.997,11.025,2955556,0
2016-05-05,10.856,10.921,10.799,10.828,3355745,0
2016-05-06,10.856,11.044,10.828,11.025,3254670,0
2016-05-09,10.95,11.035,10.894,10.94,3044680,0
2016-05-10,11.223,11.298,11.124,11.223,2391753,0
2016-05-11,11.185,11.289,11.148,11.166,2668996,0
2016-05-12,11.231,11.294,11.044,11.128,2946613,0
2016-05-13,11.053,11.128,10.95,10.969,2631923,0
2016-05-16,10.875,10.96,10.875,10.912,2593714,0
2016-05-17,10.744,10.836,10.714,10.744,5009891,0
2016-05-18,10.706,11.025,10.677,10.969,5777362,0
2016-05-19,10.94,10.988,10.828,10.903,3987450,0
2016-05-20,10.988,11.072,10.988,11.053,5260100,0
2016-05-23,11.015,11.11,10.988,11.081,6197918,0
2016-05-24,11.326,11.458,11.316,11.439,3021636,0
2016-05-25,11.72,11.829,11.693,11.805,3814607,0
2016-05-26,11.927,11.947,11.824,11.88,3322408,0
2016-05-27,11.947,11.994,11.852,11.889,3051183,0
2016-05-31,11.899,11.919,11.627,11.693,3649775,0
2016-06-01,11.504,11.645,11.429,11.635,3143300,0
2016-06-02,11.618,11.673,11.57,11.645,2876006,0
2016-06-03,11.618,11.645,11.476,11.608,3073002,0
2016-06-06,11.543,11.65,11.533,11.58,2732050,0
2016-06-07,11.693,11.749,11.673,11.702,2227530,0
2016-06-08,11.598,11.673,11.57,11.627,2415658,0
2016-06-09,11.476,11.509,11.419,11.448,3025968,0
2016-06-10,11.006,11.025,10.819,10.836,4596834,0
2016-06-13,10.584,10.712,10.517,10.527,4119041,0
2016-06-14,10.48,10.555,10.301,10.377,5818947,0
2016-06-15,10.385,10.405,10.264,10.264,4697797,0
2016-06-16,10.131,10.367,10.029,10.349,4078854,0
2016-06-17,10.536,10.696,10.475,10.668,4172787,0
2016-06-20,11.128,11.147,10.95,10.96,3868674,0
2016-06-21,11.138,11.204,11.025,11.148,3553633,0
2016-06-22,11.279,11.335,11.175,11.185,4268300,0
2016-06-23,11.655,11.805,11.523,11.795,5665056,0
2016-06-24,9.718,9.982,9.558,9.568,12253204,0
2016-06-27,8.9291,9.0136,8.6987,8.9667,7889576,0
2016-06-28,9.2768,9.3335,9.0982,9.2393,7032983,0
2016-06-29,9.4359,9.4833,9.3335,9.3994,4961430,0
2016-06-30,9.521,9.709,9.4458,9.709,6955184,0
2016-07-01,9.606,9.653,9.541,9.558,2981363,0
2016-07-05,9.2489,9.2624,9.07,9.0982,4029930,0
2016-07-06,8.8821,9.0136,8.741,9.0136,6971118,0
2016-07-07,8.9996,9.0794,8.9102,8.9572,3645801,0
2016-07-08,9.531,9.531,9.3806,9.4735,4892458,0
2016-07-11,9.7,9.718,9.643,9.681,2768498,0
2016-07-12,10.038,10.086,9.982,10.01,4156888,0
2016-07-13,10.01,10.057,9.935,9.982,3238869,0
2016-07-14,10.207,10.27,10.179,10.236,3084332,0
2016-07-15,10.282,10.282,10.123,10.189,2712803,0
2016-07-18,10.094,10.232,10.038,10.161,3200432,0
2016-07-19,10.066,10.151,10.047,10.113,2342872,0
2016-07-20,10.264,10.315,10.212,10.273,2134142,0
2016-07-21,10.423,10.508,10.32,10.357,3467738,0
2016-07-22,10.565,10.565,10.385,10.432,2919758,0
2016-07-25,10.292,10.339,10.207,10.264,2442944,0
2016-07-26,10.216,10.264,10.151,10.236,2661708,0
2016-07-27,10.32,10.356,10.207,10.292,2832712,0
2016-07-28,10.198,10.226,10.136,10.207,2225666,0
2016-07-29,10.47,10.536,10.395,10.536,4262552,0
2016-08-01,10.349,10.395,10.226,10.264,4074712,0
2016-08-02,9.963,9.972,9.86,9.925,3591365,0
2016-08-03,10.714,10.799,10.649,10.744,5662013,0
2016-08-04,10.79,10.875,10.734,10.761,4020500,0
2016-08-05,10.903,10.95,10.884,10.921,1963615,0
2016-08-08,11.09,11.105,11.015,11.072,2309648,0
2016-08-09,11.156,11.246,11.148,11.204,2615318,0
2016-08-10,11.241,11.251,11.185,11.185,1881906,0
2016-08-11,11.318,11.367,11.28,11.337,1991386,0
2016-08-12,11.376,11.386,11.29,11.308,1705720,0
2016-08-15,11.376,11.405,11.337,11.337,1343526,0
2016-08-16,11.29,11.367,11.251,11.318,2798153,0
2016-08-17,11.337,11.434,11.27,11.414,1811944,0
2016-08-18,11.481,11.53,11.434,11.501,2027381,0
2016-08-19,11.328,11.414,11.261,11.414,1941218,0
2016-08-22,11.376,11.463,11.328,11.453,1386662,0
2016-08-23,11.617,11.732,11.607,11.655,2004834,0
2016-08-24,11.771,11.799,11.674,11.684,1894127,0
2016-08-25,11.732,11.761,11.674,11.741,2138413,0
2016-08-26,11.761,11.885,11.592,11.674,4676055,0
2016-08-29,11.588,11.679,11.568,11.664,1827212,0
2016-08-30,11.847,11.867,11.789,11.847,2048948,0
2016-08-31,12.068,12.136,11.957,12.068,4974205,0
2016-09-01,12.251,12.261,12.029,12.193,3089863,0
2016-09-02,12.232,12.328,12.155,12.299,2725688,0
2016-09-06,12.299,12.309,12.165,12.232,1886553,0
2016-09-07,12.261,12.299,12.155,12.193,2163601,0
2016-09-08,12.193,12.376,12.136,12.299,1899590,0
2016-09-09,12.232,12.251,12.068,12.068,2289106,0
2016-09-12,11.847,12.155,11.818,12.126,2505266,0
2016-09-13,11.934,11.962,11.771,11.818,3066731,0
2016-09-14,11.679,11.799,11.664,11.703,3025669,0
2016-09-15,11.674,11.838,11.635,11.818,2283639,0
2016-09-16,11.568,11.597,11.453,11.491,2502126,0
2016-09-19,11.645,11.655,11.491,11.53,2082933,0
2016-09-20,11.578,11.588,11.463,11.463,2418778,0
2016-09-21,11.867,11.953,11.799,11.934,2972880,0
2016-09-22,12.174,12.193,11.944,11.982,1761915,0
2016-09-23,11.915,11.962,11.857,11.857,3636238,0
2016-09-26,11.712,11.751,11.657,11.674,2730398,0
2016-09-27,11.52,11.722,11.501,11.712,2353775,0
2016-09-28,11.847,11.876,11.679,11.828,2052985,0
2016-09-29,11.78,11.833,11.308,11.414,5223587,0
2016-09-30,11.558,11.911,11.53,11.867,4176268,0
2016-10-03,11.732,11.751,11.629,11.703,1841653,0
2016-10-04,11.722,11.845,11.694,11.751,3224735,0
2016-10-05,11.885,12.029,11.847,12.011,3689279,0
2016-10-06,12.203,12.222,12.078,12.136,3000668,0
2016-10-07,12.107,12.107,11.944,12.078,2863642,0
2016-10-10,12.059,12.098,11.991,12.001,1723592,0
2016-10-11,12.107,12.116,11.838,11.924,2034814,0
2016-10-12,12.021,12.078,11.934,11.944,1978383,0
2016-10-13,11.712,11.847,11.617,11.78,3028855,0
2016-10-14,12.021,12.078,11.857,11.885,2318268,0
2016-10-17,11.962,11.982,11.876,11.905,1810873,0
2016-10-18,12.136,12.203,12.098,12.165,2248814,0
2016-10-19,12.165,12.289,12.165,12.261,2562005,0
2016-10-20,12.328,12.472,12.309,12.453,4835462,0
2016-10-21,12.232,12.356,12.212,12.347,1824433,0
2016-10-24,12.569,12.587,12.463,12.51,1706465,0
2016-10-25,12.443,12.502,12.415,12.453,2002460,0
2016-10-26,12.395,12.539,12.386,12.492,3658700,0
2016-10-27,12.597,12.665,12.569,12.607,2774305,0
2016-10-28,12.587,12.688,12.53,12.626,3875223,0
2016-10-31,12.616,12.636,12.539,12.607,2990925,0
2016-11-01,12.674,12.684,12.381,12.482,3156772,0
2016-11-02,12.289,12.366,12.227,12.338,3262033,0
2016-11-03,12.665,12.742,12.549,12.569,3618545,0
2016-11-04,12.559,12.77,12.53,12.616,4636272,0
2016-11-07,12.914,13.001,12.905,12.973,2128709,0
2016-11-08,12.924,13.097,12.867,13.059,2938385,0
2016-11-09,13.385,13.65,13.367,13.598,6678795,0
2016-11-10,13.684,13.799,13.444,13.761,8456949,0
2016-11-11,13.395,13.444,13.308,13.415,4782420,0
2016-11-14,13.434,13.559,13.41,13.511,3716354,0
2016-11-15,13.53,13.598,13.424,13.598,3134413,0
2016-11-16,13.29,13.352,13.112,13.146,3708329,0
2016-11-17,13.164,13.223,13.083,13.174,2743279,0
2016-11-18,13.117,13.117,12.953,13.001,2970688,0
2016-11-21,13.059,13.107,13.011,13.097,1650646,0
2016-11-22,13.251,13.285,13.184,13.27,1870127,0
2016-11-23,12.905,13.068,12.867,12.982,2259386,0
2016-11-25,12.905,12.991,12.896,12.991,1006622,0
2016-11-28,12.799,12.837,12.655,12.665,2140647,0
2016-11-29,12.896,12.924,12.795,12.867,2146616,0
2016-11-30,13.011,13.136,13.001,13.05,2068127,0
2016-12-01,13.164,13.241,13.097,13.194,2489261,0
2016-12-02,12.857,12.982,12.809,12.857,3198345,0
2016-12-05,13.136,13.385,13.136,13.385,2882881,0
2016-12-06,13.722,14.021,13.66,14.001,9843898,0
2016-12-07,13.838,14.116,13.789,14.078,12795275,0
2016-12-08,13.953,14.078,13.934,14.03,6509133,0
2016-12-09,13.751,13.895,13.742,13.895,4128309,0
2016-12-12,13.944,13.978,13.886,13.953,2666547,0
2016-12-13,13.876,13.962,13.876,13.925,2458508,0
2016-12-14,13.781,13.848,13.622,13.655,3906020,0
2016-12-15,13.712,13.761,13.665,13.674,3379888,0
2016-12-16,13.684,13.771,13.568,13.598,3429435,0
2016-12-19,13.559,13.583,13.472,13.491,1782696,0
2016-12-20,13.588,13.674,13.578,13.655,1604799,0
2016-12-21,13.645,13.771,13.631,13.742,3392687,0
2016-12-22,13.789,13.823,13.699,13.704,2387813,0
2016-12-23,13.665,13.751,13.645,13.732,1128033,0
2016-12-27,13.655,13.674,13.617,13.655,884676,0
2016-12-28,13.501,13.559,13.453,13.463,3045521,0
2016-12-29,13.415,13.449,13.367,13.405,1742858,0
2016-12-30,13.491,13.591,13.463,13.559,1822070,0
2017-01-03,13.771,13.876,13.751,13.866,2875707,0
2017-01-04,14.069,14.088,13.934,14.049,2863788,0
2017-01-05,14.126,14.203,14.049,14.136,2431562,0
2017-01-06,14.088,14.145,14.069,14.069,1766968,0
2017-01-09,13.866,13.953,13.818,13.838,2584757,0
2017-01-10,13.925,13.972,13.809,13.857,5017766,0
2017-01-11,13.722,13.934,13.712,13.934,3116297,0
2017-01-12,13.972,14.001,13.799,13.925,3264567,0
2017-01-13,14.069,14.136,14.001,14.059,3387103,0
2017-01-17,13.982,14.001,13.794,13.809,5969132,0
2017-01-18,13.655,13.704,13.593,13.694,2204462,0
2017-01-19,13.674,13.679,13.54,13.645,1850615,0
2017-01-20,13.674,13.751,13.665,13.751,1949136,0
2017-01-23,13.694,13.722,13.598,13.704,1609041,0
2017-01-24,13.722,13.799,13.712,13.742,2099727,0
2017-01-25,14.098,14.213,14.073,14.203,3832966,0
2017-01-26,14.155,14.188,14.039,14.107,2047363,0
2017-01-27,14.078,14.098,14.001,14.069,1411565,0
2017-01-30,13.799,13.809,13.645,13.789,3055633,0
2017-01-31,13.905,13.925,13.751,13.828,2543941,0
2017-02-01,13.972,14.001,13.886,13.915,2448790,0
2017-02-02,14.242,14.242,14.098,14.165,4426768,0
2017-02-03,14.376,14.443,14.319,14.376,2963052,0
2017-02-06,14.116,14.184,14.049,14.136,3965662,0
2017-02-07,14.098,14.136,14.039,14.107,3603686,0
2017-02-08,13.751,13.761,13.568,13.722,4722425,0
2017-02-09,13.934,14.03,13.915,14.011,2301618,0
2017-02-10,13.722,13.799,13.665,13.751,4713519,0
2017-02-13,13.857,13.953,13.828,13.905,2760826,0
2017-02-14,13.818,13.987,13.809,13.962,2970459,0
2017-02-15,13.972,14.069,13.958,14.039,2767879,0
2017-02-16,14.116,14.136,14.011,14.069,1953255,0
2017-02-17,13.751,13.828,13.704,13.818,2479885,0
2017-02-21,13.732,13.751,13.617,13.674,3253501,0
2017-02-22,13.395,13.617,13.338,13.607,4742553,0
2017-02-23,13.549,13.563,13.415,13.491,2050156,0
2017-02-24,13.136,13.308,13.126,13.308,2707195,0
2017-02-27,13.241,13.305,13.208,13.3,2991408,0
2017-02-28,13.117,13.347,13.107,13.3,2976347,0
2017-03-01,13.617,13.789,13.607,13.722,4621044,0
2017-03-02,13.694,13.751,13.578,13.588,3352994,0
2017-03-03,14.126,14.222,14.069,14.193,4225162,0
2017-03-06,14.088,14.098,13.982,14.039,3022214,0
2017-03-07,13.953,14.088,13.925,14.03,1886540,0
2017-03-08,14.347,14.367,14.184,14.203,3735657,0
2017-03-09,14.569,14.636,14.482,14.569,4335375,0
2017-03-10,14.867,15.029,14.838,14.963,5518329,0
2017-03-13,14.991,15.011,14.857,14.876,2332174,0
2017-03-14,14.656,14.674,14.549,14.656,2824585,0
2017-03-15,14.693,14.78,14.664,14.723,3677615,0
2017-03-16,15.05,15.059,14.872,14.991,3373087,0
2017-03-17,15.021,15.03,14.8,14.857,2448651,0
2017-03-20,14.8,14.863,14.732,14.732,2477542,0
2017-03-21,15.184,15.194,14.819,14.876,5049149,0
2017-03-22,14.29,14.453,14.261,14.319,5903293,0
2017-03-23,14.376,14.502,14.347,14.405,3456411,0
2017-03-24,14.347,14.386,14.261,14.347,3281533,0
2017-03-27,14.28,14.442,14.242,14.415,2690484,0
2017-03-28,14.434,14.597,14.434,14.559,2543718,0
2017-03-29,14.309,14.453,14.27,14.434,4539314,0
2017-03-30,14.386,14.549,14.347,14.502,2951858,0
2017-03-31,14.502,14.597,14.487,14.51,2321406,0
2017-04-03,14.443,14.453,14.261,14.434,2612529,0
2017-04-04,14.309,14.366,14.222,14.357,2475367,0
2017-04-05,14.502,14.52,14.29,14.319,7108759,0
2017-04-06,14.386,14.458,14.328,14.434,3746857,0
2017-04-07,14.424,14.453,14.347,14.376,2635794,0
2017-04-10,14.366,14.424,14.299,14.338,2659245,0
2017-04-11,14.309,14.383,14.203,14.376,2757100,0
2017-04-12,14.193,14.264,14.136,14.222,7547579,0
2017-04-13,14.049,14.15,14.011,14.039,2850615,0
2017-04-17,14.088,14.27,14.069,14.27,1320596,0
2017-04-18,14.175,14.213,13.992,14.116,3570445,0
2017-04-19,14.597,14.646,14.482,14.579,34921915,0
2017-04-20,14.674,14.732,14.626,14.703,8172924,0
2017-04-21,14.674,14.751,14.597,14.636,3609886,0
2017-04-24,15.675,15.781,15.617,15.751,4783547,0
2017-04-25,15.838,15.876,15.722,15.819,4030472,0
2017-04-26,15.684,15.771,15.645,15.684,4872703,0
2017-04-27,15.684,15.684,15.573,15.636,3047551,0
2017-04-28,15.722,15.771,15.645,15.655,5563409,0
2017-05-01,15.751,15.93,15.684,15.925,3422147,0
2017-05-02,15.838,15.953,15.819,15.953,5694507,0
2017-05-03,16.002,16.069,15.953,16.03,3627523,0
2017-05-04,16.252,16.357,16.203,16.329,5095040,0
2017-05-05,16.55,16.684,16.492,16.684,3831660,0
2017-05-08,16.444,16.492,16.415,16.463,3026492,0
2017-05-09,16.385,16.454,16.237,16.286,4172397,0
2017-05-10,16.503,16.563,16.405,16.563,3035567,0
2017-05-11,16.385,16.523,16.286,16.474,3238050,0
2017-05-12,16.474,16.582,16.454,16.553,2154644,0
2017-05-15,16.652,16.721,16.612,16.701,1360655,0
2017-05-16,16.849,16.899,16.721,16.899,2077931,0
2017-05-17,16.533,16.622,16.345,16.395,4218521,0
2017-05-18,16.217,16.538,16.182,16.454,4418221,0
2017-05-19,16.642,16.76,16.622,16.691,3113091,0
2017-05-22,16.78,16.829,16.691,16.8,3648037,0
2017-05-23,16.908,16.928,16.805,16.869,3947594,0
2017-05-24,16.741,16.82,16.691,16.81,3640028,0
2017-05-25,16.859,16.928,16.76,16.918,10016483,0
2017-05-26,16.731,16.81,16.721,16.79,8807488,0
2017-05-30,16.612,16.622,16.464,16.484,9849691,0
2017-05-31,16.671,16.706,16.528,16.671,9417015,0
2017-06-01,16.553,16.671,16.474,16.671,10889876,0
2017-06-02,16.691,16.741,16.602,16.691,5770160,0
2017-06-05,16.573,16.721,16.563,16.632,3788370,0
2017-06-06,16.484,16.518,16.395,16.444,3495211,0
2017-06-07,16.859,16.918,16.701,16.849,8364246,0
2017-06-08,16.839,17.027,16.81,16.968,7074378,0
2017-06-09,17.155,17.279,17.106,17.224,5480819,0
2017-06-12,17.017,17.061,16.839,16.928,5861238,0
2017-06-13,16.968,17.002,16.88,16.948,4541106,0
2017-06-14,16.918,16.918,16.721,16.879,5448423,0
2017-06-15,16.434,16.671,16.415,16.632,5238461,0
2017-06-16,16.652,16.81,16.632,16.77,2361237,0
2017-06-19,16.987,17.027,16.879,16.958,3907487,0
2017-06-20,16.77,16.785,16.543,16.553,4553942,0
2017-06-21,16.553,16.647,16.499,16.573,3187579,0
2017-06-22,16.454,16.523,16.405,16.444,3200298,0
2017-06-23,16.533,16.548,16.444,16.484,4482032,0
2017-06-26,16.77,16.8,16.612,16.652,3582997,0
2017-06-27,16.938,16.987,16.829,16.928,4675535,0
2017-06-28,16.987,17.224,16.968,17.205,3836386,0
2017-06-29,17.382,17.402,17.057,17.185,6716815,0
2017-06-30,17.22,17.234,17.027,17.175,4899754,0
2017-07-03,17.333,17.442,17.299,17.343,3297820,0
2017-07-05,17.363,17.412,17.239,17.382,3699728,0
2017-07-06,17.461,17.703,17.447,17.57,3505590,0
2017-07-07,17.57,17.669,17.516,17.61,2321930,0
2017-07-10,17.59,17.708,17.544,17.679,3042671,0
2017-07-11,17.649,17.728,17.57,17.718,2408429,0
2017-07-12,17.708,17.738,17.6,17.718,3365205,0
2017-07-13,17.748,17.837,17.703,17.827,2975833,0
2017-07-14,17.728,17.945,17.669,17.906,2990705,0
2017-07-17,17.778,17.837,17.738,17.787,3744811,0
2017-07-18,17.61,17.728,17.59,17.708,6389726,0
2017-07-19,17.6,17.669,17.531,17.61,4755030,0
2017-07-20,17.797,17.901,17.763,17.827,2965138,0
2017-07-21,17.827,17.866,17.728,17.847,2148367,0
2017-07-24,17.857,17.965,17.802,17.965,2775036,0
2017-07-25,18.192,18.212,18.034,18.074,2080253,0
2017-07-26,18.123,18.286,18.064,18.202,3484388,0
2017-07-27,18.34,18.4,18.242,18.311,4898276,0
2017-07-28,18.281,18.479,18.222,18.429,3572239,0
2017-07-31,18.4,18.518,18.321,18.499,2770802,0
2017-08-01,18.607,18.706,18.538,18.637,6445036,0
2017-08-02,18.39,18.537,18.252,18.518,8908788,0
2017-08-03,18.39,18.439,18.331,18.41,2360732,0
2017-08-04,18.548,18.597,18.449,18.587,1878009,0
2017-08-07,18.627,18.661,18.587,18.627,1439159,0
2017-08-08,18.637,18.676,18.508,18.518,2377412,0
2017-08-09,18.242,18.39,18.202,18.38,2490451,0
2017-08-10,18.09,18.12,17.89,17.94,5403952,0
2017-08-11,17.95,17.99,17.82,17.92,3373481,0
2017-08-14,18.09,18.12,18.03,18.04,3344156,0
2017-08-15,18.14,18.16,18.035,18.13,2843089,0
2017-08-16,18.14,18.205,18.1,18.16,3179365,0
2017-08-17,17.95,17.985,17.77,17.78,4884465,0
2017-08-18,17.76,18.01,17.715,17.93,2780825,0
2017-08-21,17.84,17.875,17.765,17.81,2279642,0
2017-08-22,17.85,17.915,17.85,17.89,1532774,0
2017-08-23,17.81,17.845,17.73,17.76,2146401,0
2017-08-24,17.83,17.835,17.74,17.77,1835243,0
2017-08-25,17.79,17.9,17.78,17.86,2036364,0
2017-08-28,17.93,17.93,17.84,17.85,1354286,0
2017-08-29,17.78,17.81,17.69,17.75,2078831,0
2017-08-30,17.64,17.7,17.61,17.64,2839729,0
2017-08-31,17.72,17.84,17.69,17.78,3555679,0
2017-09-01,17.76,17.86,17.69,17.84,3944647,0
2017-09-05,17.57,17.585,17.32,17.4,5420859,0
2017-09-06,17.53,17.58,17.46,17.55,3281837,0
2017-09-07,17.72,17.73,17.54,17.61,2887979,0
2017-09-08,17.73,17.78,17.68,17.71,3022716,0
2017-09-11,17.8,17.92,17.79,17.86,3577139,0
2017-09-12,18.12,18.19,18.11,18.15,2473598,0
2017-09-13,18.3,18.34,18.155,18.16,2405738,0
2017-09-14,18.21,18.235,18.165,18.2,2194960,0
2017-09-15,18.12,18.15,18.035,18.12,2411592,0
2017-09-18,18.2,18.24,18.12,18.13,2045373,0
2017-09-19,18.16,18.21,18.11,18.18,2035280,0
2017-09-20,18.18,18.291,18.105,18.19,3330889,0
2017-09-21,18.38,18.43,18.335,18.39,1839121,0
2017-09-22,18.38,18.4147,18.34,18.4,1435552,0
2017-09-25,18.17,18.2,17.96,18,2792525,0
2017-09-26,18.1,18.1,17.935,18.03,2113264,0
2017-09-27,18.36,18.38,18.25,18.29,2502594,0
2017-09-28,18.34,18.34,18.255,18.3,1832671,0
2017-09-29,18.29,18.45,18.28,18.42,3017435,0
2017-10-02,18.4,18.44,18.34,18.42,2399777,0
2017-10-03,18.42,18.49,18.41,18.47,1383485,0
2017-10-04,18.32,18.37,18.28,18.31,1626856,0
2017-10-05,18.3,18.42,18.28,18.38,2027151,0
2017-10-06,18.43,18.5,18.41,18.47,2349889,0
2017-10-09,18.5,18.53,18.45,18.47,1366740,0
2017-10-10,18.52,18.71,18.52,18.71,2284363,0
2017-10-11,18.6,18.68,18.57,18.67,1640381,0
2017-10-12,18.61,18.61,18.5,18.52,1349451,0
2017-10-13,18.49,18.565,18.44,18.47,2063507,0
2017-10-16,18.37,18.395,18.3,18.37,1460835,0
2017-10-17,18.36,18.4,18.32,18.37,2873336,0
2017-10-18,18.47,18.57,18.46,18.55,1088611,0
2017-10-19,18.5,18.73,18.48,18.72,1981040,0
2017-10-20,18.69,18.71,18.64,18.69,1838585,0
2017-10-23,18.58,18.59,18.5,18.51,1785721,0
2017-10-24,18.68,18.83,18.66,18.81,2628971,0
2017-10-25,18.98,19.01,18.755,18.82,3472638,0
2017-10-26,18.8,18.82,18.64,18.66,2837309,0
2017-10-27,18.46,18.515,18.39,18.45,2259780,0
2017-10-30,18.45,18.57,18.42,18.55,2028352,0
2017-10-31,18.54,18.57,18.5,18.52,1911474,0
2017-11-01,18.59,18.64,18.51,18.52,2170929,0
2017-11-02,18.3,18.545,18.25,18.5,3171490,0
2017-11-03,18.33,18.33,18.18,18.28,1627810,0
2017-11-06,18.24,18.31,18.21,18.28,1313548,0
2017-11-07,18.3,18.33,18.1122,18.15,2650270,0
2017-11-08,18.28,18.32,18.23,18.29,1823992,0
2017-11-09,18.18,18.21,18.03,18.17,1931697,0
2017-11-10,18.24,18.29,18.19,18.21,1347907,0
