Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.1692,4.1692,4.1045,4.1309,3356781,0
2005-02-28,4.1243,4.1434,4.0653,4.0716,2473856,0
2005-03-01,4.0193,4.0912,3.9933,4.0653,5386019,0
2005-03-02,4.0193,4.1045,4.0127,4.0912,3851976,0
2005-03-03,4.1111,4.1826,4.0979,4.1762,5213223,0
2005-03-04,4.3266,4.372,4.2607,4.2802,5971820,0
2005-03-07,4.2868,4.3065,4.2411,4.2478,5333338,0
2005-03-08,4.2089,4.2219,4.1893,4.2025,3896221,0
2005-03-09,4.1372,4.2152,4.0979,4.0979,3259848,0
2005-03-10,4.1045,4.1111,4.0587,4.078,3373634,0
2005-03-11,4.1111,4.1309,4.0521,4.0716,3034382,0
2005-03-14,3.9868,4.0321,3.9481,3.9481,3198739,0
2005-03-15,3.9481,3.9802,3.8891,3.8891,3038592,0
2005-03-16,3.8695,3.9546,3.8628,3.9546,3984726,0
2005-03-17,3.9152,4.0456,3.9023,4.0456,3188197,0
2005-03-18,4.0716,4.0716,3.9218,3.9546,3862510,0
2005-03-21,3.8891,3.8891,3.8039,3.817,2733044,0
2005-03-22,3.8303,3.9218,3.713,3.7588,4783361,0
2005-03-23,3.7456,3.7456,3.628,3.6412,5181620,0
2005-03-24,3.6935,3.8105,3.687,3.7782,4979323,0
2005-03-28,3.7391,3.7391,3.6801,3.6999,2277891,0
2005-03-29,3.7521,3.7652,3.6539,3.6606,4395624,0
2005-03-30,3.6935,3.7714,3.6935,3.7714,3841435,0
2005-03-31,3.8105,3.8303,3.7846,3.817,2657187,0
2005-04-01,3.8695,3.9283,3.8303,3.8303,4058478,0
2005-04-04,3.7846,3.817,3.7714,3.8039,2208345,0
2005-04-05,3.8431,3.8628,3.8039,3.8303,3670745,0
2005-04-06,3.8431,3.9023,3.8431,3.8628,1770049,0
2005-04-07,3.8628,3.8957,3.8496,3.8829,3285129,0
2005-04-08,3.8891,3.8891,3.8628,3.8695,1348614,0
2005-04-11,3.9023,3.9283,3.8764,3.9152,1930194,0
2005-04-12,3.9023,3.9283,3.8563,3.8957,4342955,0
2005-04-13,3.9349,4.0193,3.9283,3.9283,2838401,0
2005-04-14,3.9283,3.9546,3.7846,3.8039,3209273,0
2005-04-15,3.8039,3.8039,3.6736,3.687,6214152,0
2005-04-18,3.6935,3.7652,3.6476,3.7652,3363103,0
2005-04-19,3.817,3.8829,3.8039,3.8764,4669567,0
2005-04-20,3.9023,3.9023,3.8039,3.8236,2345313,0
2005-04-21,3.8431,3.9349,3.7975,3.9283,2370601,0
2005-04-22,3.9283,3.9546,3.8829,3.9088,2197822,0
2005-04-25,3.9152,4.0258,3.9088,4.0258,2684580,0
2005-04-26,4.0521,4.1372,4.0127,4.1111,4819179,0
2005-04-27,4.1111,4.2674,4.039,4.196,5013043,0
2005-04-28,4.196,4.2025,3.9741,3.9868,4606352,0
2005-04-29,4.0456,4.0653,3.9283,4.0193,4901359,0
2005-05-02,4.0912,4.1567,4.0587,4.15,2893195,0
2005-05-03,4.15,4.15,4.0653,4.0912,2827877,0
2005-05-04,4.15,4.3131,4.1045,4.3131,3641252,0
2005-05-05,4.2999,4.372,4.2025,4.2545,2056628,0
2005-05-06,4.2934,4.2999,4.2283,4.2545,3251417,0
2005-05-09,4.2674,4.2802,4.2478,4.2741,2543399,0
2005-05-10,4.2478,4.2545,4.0716,4.0716,4614780,0
2005-05-11,4.0456,4.0979,3.9676,4.0979,5004612,0
2005-05-12,4.0653,4.078,3.9218,3.9415,2895304,0
2005-05-13,3.9218,4.0127,3.9152,3.9481,1702623,0
2005-05-16,3.9481,4.039,3.9481,4.0127,1055711,0
2005-05-17,4.0258,4.0587,4.0127,4.0258,2248394,0
2005-05-18,4.1111,4.1309,4.085,4.0912,3487423,0
2005-05-19,4.0979,4.1309,4.085,4.1045,1599379,0
2005-05-20,4.1111,4.1111,4.0716,4.085,1354933,0
2005-05-23,4.1045,4.1045,4.0587,4.0587,1350717,0
2005-05-24,4.0587,4.0716,4.0321,4.0653,1477148,0
2005-05-25,4.1243,4.1309,4.0653,4.085,2033449,0
2005-05-26,4.078,4.1243,4.0716,4.0912,1089434,0
2005-05-27,4.1372,4.1692,4.1111,4.1372,1072568,0
2005-05-31,4.1762,4.1762,4.078,4.1372,2126172,0
2005-06-01,4.1179,4.2152,4.1179,4.2089,2488610,0
2005-06-02,4.2545,4.4764,4.2545,4.4695,6939027,0
2005-06-03,4.4695,4.5021,4.3656,4.4374,4366130,0
2005-06-06,4.3131,4.3391,4.2089,4.3266,2442262,0
2005-06-07,4.2802,4.3459,4.2478,4.2545,1835378,0
2005-06-08,4.2999,4.3459,4.2478,4.2607,1864876,0
2005-06-09,4.2025,4.2283,4.1567,4.196,3670745,0
2005-06-10,4.2607,4.2674,4.1893,4.2025,1015673,0
2005-06-13,4.2478,4.2674,4.2283,4.2478,1668907,0
2005-06-14,4.2545,4.3266,4.1434,4.2741,3143950,0
2005-06-15,4.2283,4.2348,4.1631,4.2283,3295673,0
2005-06-16,4.2545,4.2802,4.2478,4.2802,2202029,0
2005-06-17,4.3199,4.333,4.2999,4.3065,2952187,0
2005-06-20,4.2934,4.333,4.2478,4.2868,1382323,0
2005-06-21,4.3656,4.3854,4.2411,4.2934,2663506,0
2005-06-22,4.2934,4.3131,4.2545,4.2868,2612933,0
2005-06-23,4.2283,4.2411,4.1243,4.1243,1494010,0
2005-06-24,4.1372,4.196,4.1372,4.1762,2499152,0
2005-06-27,4.1434,4.2934,4.1372,4.2607,2558146,0
2005-06-28,4.2674,4.3589,4.2545,4.3199,1662584,0
2005-06-29,4.3656,4.3982,4.3199,4.3199,1835378,0
2005-06-30,4.3199,4.3787,4.3199,4.3525,3422104,0
2005-07-01,4.4504,4.4504,4.3589,4.372,1363365,0
2005-07-05,4.2934,4.333,4.2607,4.2999,3173448,0
2005-07-06,4.2025,4.2545,4.1826,4.2348,2033449,0
2005-07-07,4.1309,4.3199,4.1309,4.2999,1974448,0
2005-07-08,4.3266,4.3459,4.2741,4.3131,1694203,0
2005-07-11,4.3589,4.4504,4.3525,4.4307,1445548,0
2005-07-12,4.4307,4.483,4.4046,4.4764,1850126,0
2005-07-13,4.4957,4.555,4.4695,4.4957,1736336,0
2005-07-14,4.5154,4.5614,4.4957,4.5089,1397080,0
2005-07-15,4.4504,4.483,4.4374,4.4564,1213739,0
2005-07-18,4.4112,4.5154,4.4112,4.5089,1837488,0
2005-07-19,4.4504,4.4764,4.4175,4.4436,2284213,0
2005-07-20,4.3459,4.483,4.3459,4.4695,4290268,0
2005-07-21,4.5283,4.5418,4.3916,4.4436,1647834,0
2005-07-22,4.4307,4.4307,4.2741,4.2934,2631907,0
2005-07-25,4.15,4.1826,3.9481,4.0061,9219025,0
2005-07-26,3.9481,4.1243,3.9349,4.0716,4958264,0
2005-07-27,4.1111,4.2802,4.085,4.2411,4323984,0
2005-07-28,4.2802,4.4046,4.2741,4.3916,3563292,0
2005-07-29,4.4374,4.4695,4.3656,4.4175,3687610,0
2005-08-01,4.4633,4.5743,4.4564,4.555,3304097,0
2005-08-02,4.6198,4.7701,4.6198,4.7701,5008833,0
2005-08-03,4.8808,4.8874,4.7177,4.7177,3428419,0
2005-08-04,4.7309,4.7441,4.646,4.659,2416967,0
2005-08-05,4.7112,4.7309,4.5676,4.6068,1523512,0
2005-08-08,4.659,4.6916,4.6133,4.6526,2756228,0
2005-08-09,4.6721,4.7894,4.646,4.7894,4460954,0
2005-08-10,4.8225,4.9794,4.8225,4.8676,5386019,0
2005-08-11,4.9201,4.9726,4.5874,4.698,6271046,0
2005-08-12,4.5219,4.659,4.4564,4.6198,6549198,0
2005-08-15,4.659,4.8225,4.6526,4.8089,3647576,0
2005-08-16,4.8417,4.8676,4.7371,4.7441,1713157,0
2005-08-17,4.7701,4.7826,4.698,4.7245,3190312,0
2005-08-18,4.861,4.861,4.6133,4.6198,3531679,0
2005-08-19,4.6526,4.6526,4.3065,4.3982,9383386,0
2005-08-22,4.5349,4.6198,4.5349,4.6001,3491646,0
2005-08-23,4.5349,4.5743,4.5021,4.5614,3672858,0
2005-08-24,4.6133,4.6526,4.5418,4.5418,2836302,0
2005-08-25,4.6786,4.7047,4.555,4.6852,3371529,0
2005-08-26,4.6852,4.6852,4.6133,4.6133,3706580,0
2005-08-29,4.6526,4.7569,4.6068,4.7503,2170421,0
2005-08-30,4.7503,4.7894,4.7309,4.7441,1399184,0
2005-08-31,4.7766,4.9263,4.7766,4.9263,1772159,0
2005-09-01,4.8874,5.0241,4.861,4.946,3474785,0
2005-09-02,4.9985,5.0831,4.9985,5.0633,3474785,0
2005-09-06,5.1614,5.3183,5.0963,5.279,5063618,0
2005-09-07,5.3249,5.3768,5.2723,5.3574,2690903,0
2005-09-08,5.3574,5.39,5.2656,5.2723,2256812,0
2005-09-09,5.2723,5.3574,5.2723,5.3441,1222175,0
2005-09-12,5.3314,5.3961,5.2921,5.3052,4366130,0
2005-09-13,5.2723,5.2723,5.0502,5.0633,6738844,0
2005-09-14,5.1354,5.1354,5.0049,5.0305,6989605,0
2005-09-15,5.1028,5.1485,5.0963,5.1158,7219292,0
2005-09-16,5.1226,5.1743,5.1226,5.1681,5103648,0
2005-09-19,5.1743,5.3378,5.1681,5.3249,5308053,0
2005-09-20,5.3768,5.4355,5.3508,5.4026,4530487,0
2005-09-21,5.4414,5.5981,5.4286,5.5919,4033196,0
2005-09-22,5.5981,5.6049,5.4682,5.5397,5099439,0
2005-09-23,5.5465,5.579,5.5332,5.553,4155411,0
2005-09-26,5.5723,5.6049,5.5397,5.5919,6091931,0
2005-09-27,5.579,5.6049,5.4157,5.422,4673784,0
2005-09-28,5.4286,5.5397,5.4286,5.5011,4399852,0
2005-09-29,5.5141,5.579,5.4614,5.5723,5112078,0
2005-09-30,5.5854,5.6642,5.5657,5.579,2419072,0
2005-10-03,5.6706,5.8144,5.6575,5.7945,4623212,0
2005-10-04,5.788,5.788,5.6642,5.6901,6134073,0
2005-10-05,5.6049,5.6049,5.4749,5.4948,4372449,0
2005-10-06,5.4157,5.4682,5.2723,5.3183,7421579,0
2005-10-07,5.4682,5.7095,5.4157,5.6968,5642676,0
2005-10-10,5.8208,5.8208,5.5596,5.5596,5096910,0
2005-10-11,5.677,5.7481,5.677,5.6968,4034875,0
2005-10-12,5.6968,5.7225,5.3378,5.4682,2994768,0
2005-10-13,5.3378,5.4483,5.2723,5.409,4807794,0
2005-10-14,5.409,5.4882,5.2202,5.3768,4351381,0
2005-10-17,5.4749,5.5596,5.422,5.527,2801321,0
2005-10-18,5.638,5.6968,5.4882,5.5141,3293981,0
2005-10-19,5.39,5.4286,5.279,5.4026,4851204,0
2005-10-20,5.409,5.409,5.0569,5.1292,6362921,0
2005-10-21,5.194,5.2723,5.1354,5.2266,5538151,0
2005-10-24,5.2395,5.4157,5.2395,5.3638,3199583,0
2005-10-25,5.3768,5.4882,5.2656,5.2856,2355432,0
2005-10-26,5.2395,5.3768,5.2069,5.3508,2248809,0
2005-10-27,5.3574,5.3574,5.1422,5.2136,1866142,0
2005-10-28,5.2136,5.3961,5.2007,5.3638,3252267,0
2005-10-31,5.5205,5.6836,5.5011,5.6312,5149173,0
2005-11-01,5.6444,5.7031,5.553,5.7031,5372110,0
2005-11-02,5.7031,5.7613,5.5981,5.677,2401787,0
2005-11-03,5.7225,5.7945,5.5332,5.6115,3442328,0
2005-11-04,5.6115,5.6575,5.5205,5.6182,2387043,0
2005-11-07,5.7225,5.7418,5.638,5.6901,2796677,0
2005-11-08,5.7418,5.9052,5.7293,5.9052,3285980,0
2005-11-09,5.8793,6.0168,5.8728,5.9444,9885318,0
2005-11-10,5.886,6.0226,5.8337,5.9965,5792291,0
2005-11-11,5.9379,5.9379,5.8337,5.8793,2827027,0
2005-11-14,5.7031,5.8013,5.677,5.7812,3752515,0
2005-11-15,5.6444,5.9575,5.6444,5.8793,2788249,0
2005-11-16,5.8337,5.9379,5.8078,5.9379,2152296,0
2005-11-17,6.1143,6.2447,6.0423,6.2186,9629504,0
2005-11-18,6.1011,6.1143,5.8013,5.9248,8765132,0
2005-11-21,5.9248,5.9379,5.8208,5.8925,2930284,0
2005-11-22,5.6901,5.886,5.6642,5.8663,3838487,0
2005-11-23,5.8597,5.9641,5.8597,5.8987,3440232,0
2005-11-25,5.9052,5.9641,5.8663,5.9444,1841274,0
2005-11-28,6.1143,6.1727,6.0293,6.0751,4369083,0
2005-11-29,6.1076,6.1595,5.9641,6.0099,4001577,0
2005-11-30,5.9901,5.9901,5.9116,5.9641,3885689,0
2005-12-01,6.0883,6.1276,6.0491,6.1276,4884497,0
2005-12-02,6.186,6.2315,6.1467,6.186,3646737,0
2005-12-05,6.2053,6.2836,6.1727,6.2644,1933151,0
2005-12-06,6.349,6.5055,6.349,6.4792,4887874,0
2005-12-07,6.4273,6.4467,6.2315,6.316,3739027,0
2005-12-08,6.1727,6.1727,5.9379,6.0168,5412572,0
2005-12-09,6.0168,6.0168,5.8402,5.9444,3281758,0
2005-12-12,6.0033,6.0226,5.8793,5.9835,2297700,0
2005-12-13,6.0099,6.0949,5.9116,6.0682,2876338,0
2005-12-14,5.9641,5.9705,5.8532,5.951,3955647,0
2005-12-15,5.8467,5.9248,5.8208,5.8337,4397743,0
2005-12-16,5.8208,5.8987,5.7293,5.7812,2585119,0
2005-12-19,5.6575,5.7095,5.4948,5.5205,5850028,0
2005-12-20,5.5596,5.5919,5.4414,5.527,4720988,0
2005-12-21,5.5723,5.8078,5.5723,5.7225,6595564,0
2005-12-22,5.7418,5.8013,5.7225,5.8013,5231347,0
2005-12-23,5.7418,5.7945,5.7162,5.7681,2012381,0
2005-12-27,5.6444,5.6836,5.5854,5.6508,2879707,0
2005-12-28,5.6049,5.6575,5.5596,5.638,2480600,0
2005-12-29,5.6508,5.7293,5.6115,5.6968,1864876,0
2005-12-30,5.8144,5.8144,5.5596,5.6444,1246198,0
2006-01-03,5.8532,5.9248,5.7549,5.8925,5636359,0
2006-01-04,5.9705,6.212,5.9575,6.1402,6263457,0
2006-01-05,6.2186,6.2186,6.1076,6.1467,3412828,0
2006-01-06,6.1922,6.3885,6.1796,6.349,4183222,0
2006-01-09,6.3031,6.4081,6.2902,6.4018,4152457,0
2006-01-10,6.2772,6.349,6.186,6.349,3763469,0
2006-01-11,6.3623,6.4209,6.2836,6.3952,3499224,0
2006-01-12,6.5515,6.5579,6.3623,6.4081,4753856,0
2006-01-13,6.845,6.845,6.349,6.4147,3053340,0
2006-01-17,6.4209,6.4273,6.212,6.3623,6733786,0
2006-01-18,6.1276,6.2706,6.1076,6.2315,5340924,0
2006-01-19,6.258,6.584,6.258,6.4856,7252581,0
2006-01-20,6.5972,6.6431,6.4989,6.5055,5547426,0
2006-01-23,6.5188,6.6103,6.4597,6.5579,3100124,0
2006-01-24,6.6556,6.7994,6.6495,6.7798,4542290,0
2006-01-25,6.8188,6.9299,6.7798,6.7863,2513049,0
2006-01-26,6.7863,7.0474,6.7798,7.0474,6076762,0
2006-01-27,7.0667,7.2103,6.845,6.8779,4623633,0
2006-01-30,6.8779,6.9818,6.8583,6.8972,4852054,0
2006-01-31,6.9426,7.1912,6.8845,7.1582,4733631,0
2006-02-01,7.1323,7.2755,7.1191,7.243,4766497,0
2006-02-02,7.3215,7.328,6.9233,7.021,3670330,0
2006-02-03,6.8383,7.0538,6.7666,6.8517,5597156,0
2006-02-06,7.0409,7.1191,6.969,7.0538,3710365,0
2006-02-07,7.0863,7.1191,6.8058,6.8647,3845655,0
2006-02-08,6.8779,7.0733,6.8712,7.0018,3940475,0
2006-02-09,7.0409,7.2624,6.9949,7.1518,3420410,0
2006-02-10,7.5172,7.5368,7.2755,7.4258,4805271,0
2006-02-13,7.367,7.5703,7.3215,7.3735,4441151,0
2006-02-14,7.367,7.5631,7.2624,7.4258,2529492,0
2006-02-15,7.4387,7.6086,7.367,7.5301,2453627,0
2006-02-16,7.6926,8.0132,7.6533,7.9999,6038827,0
2006-02-17,8.0207,8.1115,7.8232,7.9209,8587705,0
2006-02-21,7.9483,7.9679,7.7055,7.732,5418891,0
2006-02-22,7.7448,7.8626,7.6787,7.7055,7265651,0
2006-02-23,7.7448,7.7521,7.5236,7.5958,5069938,0
2006-02-24,7.6662,7.6926,7.5568,7.5958,3670330,0
2006-02-27,7.6533,7.8948,7.6533,7.7385,2819018,0
2006-02-28,7.6854,7.7385,7.4582,7.6787,4700749,0
2006-03-01,7.8299,7.9011,7.7055,7.8626,6163989,0
2006-03-02,7.9274,7.9274,7.7448,7.8431,2675308,0
2006-03-03,7.7569,7.8232,7.628,7.8034,4014642,0
2006-03-06,7.6854,7.7448,7.4,7.4909,4589920,0
2006-03-07,7.2296,7.2889,6.9105,7.243,8514374,0
2006-03-08,7.0798,7.1256,6.8845,7.0798,4957840,0
2006-03-09,7.1256,7.3086,6.8383,6.9169,6864859,0
2006-03-10,6.9233,7.2951,6.9169,7.1518,6043469,0
2006-03-13,7.2165,7.4646,7.1782,7.3604,6158942,0
2006-03-14,7.328,7.628,7.328,7.6022,4735736,0
2006-03-15,7.6406,7.7521,7.583,7.7181,3583513,0
2006-03-16,7.7569,7.8299,7.6787,7.7055,2955566,0
2006-03-17,7.6926,7.797,7.6086,7.6662,2135445,0
2006-03-20,7.732,7.7385,7.583,7.6086,2212572,0
2006-03-21,7.5703,7.6597,7.3538,7.3933,4803168,0
2006-03-22,7.4,7.6787,7.4,7.6471,5867306,0
2006-03-23,7.6159,7.6989,7.4192,7.4909,3658955,0
2006-03-24,7.5499,7.6219,7.5105,7.5894,2702281,0
2006-03-27,7.2889,7.4387,7.243,7.3343,4690224,0
2006-03-28,7.0081,7.2103,6.949,6.9623,8866698,0
2006-03-29,6.9818,7.0733,6.949,7.0081,4447885,0
2006-03-30,7.1256,7.1847,6.9426,7.0667,3868409,0
2006-03-31,7.0798,7.1388,6.9755,7.0018,2105513,0
2006-04-03,7.0474,7.367,7.0474,7.3538,4651024,0
2006-04-04,7.3802,7.4974,7.3538,7.4387,3288088,0
2006-04-05,7.5105,7.5703,7.4387,7.5301,3560335,0
2006-04-06,7.5768,7.6854,7.4323,7.5438,3247631,0
2006-04-07,7.4779,7.5105,7.2951,7.3933,3086219,0
2006-04-10,7.3604,7.3604,7.0601,7.165,3154910,0
2006-04-11,7.1847,7.223,6.9623,7.0538,4317247,0
2006-04-12,7.0733,7.0928,6.9755,7.021,1902385,0
2006-04-13,6.9105,6.9426,6.8517,6.9363,3129203,0
2006-04-17,6.9818,7.0733,6.9557,7.0018,2922698,0
2006-04-18,7.0146,7.2559,7.0146,7.2042,4825506,0
2006-04-19,7.2889,7.3802,7.2624,7.3016,3913503,0
2006-04-20,7.3802,7.5172,7.3215,7.367,5093546,0
2006-04-21,7.4387,7.5368,7.3538,7.4,2282098,0
2006-04-24,7.2889,7.2951,7.2103,7.243,3033961,0
2006-04-25,7.282,7.3868,7.1453,7.2042,3052076,0
2006-04-26,7.1912,7.4065,7.1847,7.3933,3761358,0
2006-04-27,7.2755,7.4456,7.1912,7.3086,3357199,0
2006-04-28,7.3604,7.5499,7.3538,7.4779,2502099,0
2006-05-01,7.4974,7.6344,7.4974,7.5301,1787329,0
2006-05-02,7.5236,7.9538,7.471,7.8626,6383149,0
2006-05-03,7.8759,7.9074,7.7907,7.8685,4337049,0
2006-05-04,7.9074,8.033,7.8816,7.9613,4152881,0
2006-05-05,8.0207,8.2214,7.9999,8.197,9520773,0
2006-05-08,8.3329,8.5337,8.3015,8.4118,11356992,0
2006-05-09,8.4623,8.5221,8.3986,8.4823,7754942,0
2006-05-10,8.2808,8.3787,8.1374,8.2214,5730341,0
2006-05-11,8.1694,8.1838,7.8106,7.8431,6471644,0
2006-05-12,7.4646,7.7907,7.4192,7.628,7393763,0
2006-05-15,7.3604,7.5438,7.2103,7.3405,7099170,0
2006-05-16,7.5568,7.7569,7.328,7.471,10068226,0
2006-05-17,7.243,7.3215,7.0146,7.1059,9554911,0
2006-05-18,7.223,7.243,6.9363,7.0409,8680423,0
2006-05-19,7.0993,7.1453,6.7666,6.8712,12502886,0
2006-05-22,6.316,6.5188,6.1143,6.3427,17750675,0
2006-05-23,6.4467,6.6623,6.1922,6.2514,9911037,0
2006-05-24,6.1595,6.1595,5.6115,5.8467,17196904,0
2006-05-25,6.0751,6.5122,6.0619,6.4338,12597719,0
2006-05-26,6.7599,6.8123,6.5772,6.7536,11315700,0
2006-05-30,6.5449,6.5515,6.1988,6.349,8312504,0
2006-05-31,6.4661,6.584,6.1796,6.2644,9862565,0
2006-06-01,6.2902,6.7338,6.2902,6.7338,9742878,0
2006-06-02,6.8712,6.8845,6.5055,6.6948,5862251,0
2006-06-05,6.6882,6.7079,6.3819,6.4338,4767343,0
2006-06-06,6.4792,6.4989,6.186,6.349,6360388,0
2006-06-07,6.2836,6.349,6.0682,6.0682,7636092,0
2006-06-08,5.9705,5.9705,5.6115,5.8987,14581863,0
2006-06-09,5.9965,6.1402,5.8925,5.8925,7161549,0
2006-06-12,5.9379,5.951,5.5596,5.5596,7382380,0
2006-06-13,5.4286,5.638,5.2656,5.3441,11091064,0
2006-06-14,5.4948,5.553,5.2136,5.4614,7842177,0
2006-06-15,5.6182,6.0033,5.6182,5.9379,9008731,0
2006-06-16,5.7945,5.9705,5.7162,5.9444,7095802,0
2006-06-19,5.9575,6.0553,5.8597,5.8728,10991605,0
2006-06-20,5.8925,6.1276,5.8532,6.1011,7654637,0
2006-06-21,6.0491,6.3362,6.0491,6.3229,9315543,0
2006-06-22,6.3229,6.349,6.1467,6.238,7320857,0
2006-06-23,6.0682,6.3427,6.0168,6.2964,3582248,0
2006-06-26,6.3623,6.4531,6.3095,6.3691,3871357,0
2006-06-27,6.349,6.3691,6.1011,6.1143,9476097,0
2006-06-28,6.1595,6.1922,6.0358,6.1796,5937260,0
2006-06-29,6.2447,6.721,6.212,6.721,8317562,0
2006-06-30,6.8779,6.9169,6.6948,6.8583,7271550,0
2006-07-03,6.9818,7.2042,6.9818,7.1782,3902965,0
2006-07-05,6.8647,6.9818,6.7666,6.8383,6946199,0
2006-07-06,6.8383,6.9755,6.8252,6.9105,3918138,0
2006-07-07,6.9105,6.9233,6.6431,6.7404,3919825,0
2006-07-10,6.8383,6.9037,6.721,6.8252,3695195,0
2006-07-11,6.7599,6.9105,6.6819,6.8908,3930365,0
2006-07-12,6.8647,6.8972,6.63,6.6363,3268277,0
2006-07-13,6.5252,6.5579,6.3691,6.4081,5378858,0
2006-07-14,6.4597,6.4727,6.2447,6.3295,4761445,0
2006-07-17,6.3295,6.3885,6.225,6.2514,3180618,0
2006-07-18,6.349,6.3885,6.1011,6.3031,5788069,0
2006-07-19,6.3095,6.8383,6.3095,6.7929,7116036,0
2006-07-20,6.8908,6.9233,6.6556,6.6623,4959101,0
2006-07-21,6.721,6.7338,6.604,6.6882,3316326,0
2006-07-24,6.8383,7.0018,6.8123,6.9755,3438537,0
2006-07-25,7.0277,7.1256,6.949,7.1122,6758650,0
2006-07-26,7.0409,7.165,7.0018,7.0993,5124722,0
2006-07-27,7.1715,7.2165,6.9299,7.0146,6636436,0
2006-07-28,7.0538,7.3148,7.0538,7.2624,6151778,0
2006-07-31,7.2624,7.2688,7.1518,7.2559,4815386,0
2006-08-01,7.1122,7.1122,6.9233,6.949,5459354,0
2006-08-02,7.0081,7.0343,6.845,7.0018,8060480,0
2006-08-03,6.8712,6.9037,6.8188,6.8517,10610205,0
2006-08-04,7.0277,7.1912,7.0146,7.0667,7310740,0
2006-08-07,7.0409,7.0409,6.9233,6.949,3258585,0
2006-08-08,7.0409,7.0474,6.8517,6.9037,5270974,0
2006-08-09,7.0081,7.0993,6.8318,6.8583,3890741,0
2006-08-10,6.8647,7.0538,6.8188,7.0343,4018439,0
2006-08-11,7.0538,7.0863,6.8647,6.8908,1738867,0
2006-08-14,6.9426,6.9623,6.7272,6.7599,2279571,0
2006-08-15,6.8779,7.1388,6.8647,7.1059,3940890,0
2006-08-16,7.282,7.3405,7.165,7.2889,5027377,0
2006-08-17,7.328,7.3933,7.1912,7.282,3579299,0
2006-08-18,7.2755,7.2951,7.165,7.2559,2755382,0
2006-08-21,7.2042,7.223,7.1059,7.1059,1748146,0
2006-08-22,7.0409,7.2042,7.0146,7.0928,4327778,0
2006-08-23,7.0928,7.1453,6.8845,6.9037,4078290,0
2006-08-24,6.9105,6.9363,6.6688,6.8383,7546750,0
2006-08-25,6.8517,6.9233,6.7404,6.7666,2954306,0
2006-08-28,6.721,7.0928,6.7143,7.0474,3787916,0
2006-08-29,7.165,7.165,6.9882,7.0993,2908361,0
2006-08-30,7.1715,7.2103,7.0733,7.1059,3903387,0
2006-08-31,7.2042,7.2361,7.0798,7.1782,5235986,0
2006-09-01,7.2165,7.4323,7.1912,7.3933,6792373,0
2006-09-05,7.3538,7.3802,7.2951,7.3148,3563711,0
2006-09-06,7.0863,7.1715,7.0409,7.0601,3552335,0
2006-09-07,7.021,7.0863,6.8188,6.9623,3114870,0
2006-09-08,7.0018,7.0667,6.9557,7.0081,1663431,0
2006-09-11,6.8845,7.0018,6.7863,6.9169,3935838,0
2006-09-12,6.9169,7.2103,6.9037,7.1912,5539846,0
2006-09-13,7.2103,7.3735,7.1912,7.3148,3752935,0
2006-09-14,7.3148,7.3735,7.2296,7.243,2539182,0
2006-09-15,7.3215,7.3868,7.2559,7.3472,3347088,0
2006-09-18,7.3538,7.4974,7.3405,7.4,3052922,0
2006-09-19,7.3735,7.3802,7.0733,7.243,4253607,0
2006-09-20,7.3086,7.3405,7.0667,7.2042,4164258,0
2006-09-21,7.1323,7.2042,6.7994,6.8712,8102203,0
2006-09-22,6.8188,6.8188,6.6431,6.7468,8038566,0
2006-09-25,6.7272,6.7599,6.4531,6.7404,7388283,0
2006-09-26,6.8123,7.1518,6.7929,6.9105,5932622,0
2006-09-27,6.8908,6.9755,6.8647,6.9299,3486166,0
2006-09-28,6.9755,7.1059,6.8712,7.0863,5778807,0
2006-09-29,7.0343,7.1122,6.9818,7.0733,2894459,0
2006-10-02,7.3016,7.3405,7.1847,7.1847,5787648,0
2006-10-03,7.1453,7.1453,7.0018,7.021,7111391,0
2006-10-04,7.0601,7.4582,7.0146,7.4258,7540841,0
2006-10-05,7.471,7.6989,7.4323,7.6989,6767079,0
2006-10-06,7.5438,7.6344,7.5172,7.6219,4830979,0
2006-10-09,7.5958,7.7181,7.583,7.6725,3130467,0
2006-10-10,7.7385,7.8165,7.7118,7.7907,6102046,0
2006-10-11,7.6597,7.8232,7.6219,7.7521,5372533,0
2006-10-12,7.7448,7.9861,7.7448,7.9802,3601214,0
2006-10-13,7.935,8.0726,7.9209,8.0132,5808298,0
2006-10-16,7.9936,8.0066,7.8759,7.9613,3001921,0
2006-10-17,7.8626,7.935,7.6926,7.8948,6046842,0
2006-10-18,7.9745,8.0397,7.8431,7.8881,4429353,0
2006-10-19,7.8431,7.9209,7.7907,7.9074,3682135,0
2006-10-20,7.9209,7.9209,7.7834,7.8759,2445205,0
2006-10-23,7.8494,8.1188,7.8034,8.0925,7205376,0
2006-10-24,8.0925,8.1902,8.0657,8.1188,4967944,0
2006-10-25,8.0925,8.1902,8.0461,8.1317,7644522,0
2006-10-26,8.228,8.2478,8.1115,8.197,6837044,0
2006-10-27,8.0925,8.2147,8.0525,8.0866,2951773,0
2006-10-30,7.9861,7.9936,7.8362,7.8626,5481267,0
2006-10-31,7.9209,7.9415,7.7521,7.8232,5657432,0
2006-11-01,7.8759,7.9274,7.7385,7.797,5459773,0
2006-11-02,7.7834,7.8431,7.6725,7.7769,2278309,0
2006-11-03,7.8816,7.8881,7.7641,7.8362,3989785,0
2006-11-06,7.9143,7.9415,7.8685,7.9011,4436510,0
2006-11-07,7.9074,7.9538,7.8431,7.8881,4055527,0
2006-11-08,7.8034,8.0066,7.7769,7.9483,3633670,0
2006-11-09,8.0264,8.0925,7.7385,7.8299,5418891,0
2006-11-10,7.732,7.8362,7.6989,7.8299,5032855,0
2006-11-13,7.6597,7.8034,7.6344,7.7907,3009512,0
2006-11-14,7.9011,8.0461,7.8431,8.0264,4048784,0
2006-11-15,8.0726,8.1514,8.0066,8.0525,3146909,0
2006-11-16,8.098,8.098,7.9483,7.9745,2256392,0
2006-11-17,7.8948,8.0264,7.8431,7.9999,3731020,0
2006-11-20,8.0726,8.0925,7.8626,7.9538,2698907,0
2006-11-21,7.9538,7.9538,7.8299,7.9274,6299273,0
2006-11-22,7.9802,8.098,7.935,8.0925,3777376,0
2006-11-24,7.9209,7.9861,7.9143,7.935,1998053,0
2006-11-27,7.8362,7.8685,7.5768,7.6471,5754355,0
2006-11-28,7.6533,7.7385,7.5768,7.732,4240541,0
2006-11-29,7.8362,7.935,7.8165,7.8685,4615202,0
2006-11-30,7.9415,7.9415,7.8165,7.8881,4195864,0
2006-12-01,7.8759,7.9209,7.7257,7.8685,5066561,0
2006-12-04,7.8232,8.033,7.797,7.9802,4546511,0
2006-12-05,8.0584,8.1447,8.0397,8.1115,5150429,0
2006-12-06,8.0791,8.2214,8.0584,8.1317,3944690,0
2006-12-07,8.2147,8.2343,8.0525,8.0866,1953800,0
2006-12-08,8.0525,8.1514,8.0264,8.0657,4785461,0
2006-12-11,8.1317,8.1838,8.1115,8.1838,3183150,0
2006-12-12,8.1317,8.1374,7.9861,8.0657,3262797,0
2006-12-13,8.2018,8.2018,8.0525,8.1374,3054188,0
2006-12-14,8.228,8.313,8.2084,8.275,3834695,0
2006-12-15,8.275,8.4297,8.2543,8.313,5055180,0
2006-12-18,8.3197,8.4297,8.1902,8.228,5094796,0
2006-12-19,8.1317,8.2343,8.0925,8.2084,3567080,0
2006-12-20,8.2478,8.2543,8.177,8.2543,3851127,0
2006-12-21,8.2084,8.2948,8.1253,8.2874,4076600,0
2006-12-22,8.4051,8.4051,8.197,8.275,4318924,0
2006-12-26,8.2683,8.3197,8.2214,8.3015,1973616,0
2006-12-27,8.3329,8.528,8.308,8.5155,4741633,0
2006-12-28,8.4689,8.5534,8.4494,8.5337,2978748,0
2006-12-29,8.5337,8.587,8.4494,8.5221,3786228,0
2007-01-03,8.6135,8.7453,8.5671,8.6518,4494668,0
2007-01-04,8.6518,8.6787,8.5404,8.6135,4191234,0
2007-01-05,8.6003,8.6518,8.228,8.3459,8384576,0
2007-01-08,8.3722,8.4355,8.2404,8.4118,5889220,0
2007-01-09,8.392,8.4297,8.0925,8.197,7224342,0
2007-01-10,8.0866,8.2874,7.9613,8.2343,10681850,0
2007-01-11,8.2478,8.5337,8.2343,8.3459,6650348,0
2007-01-12,8.3787,8.4689,8.275,8.4494,4963734,0
2007-01-16,8.4051,8.5936,8.3861,8.5608,7347403,0
2007-01-17,8.4946,8.6335,8.4429,8.5337,6062010,0
2007-01-18,8.6653,8.7044,8.4889,8.508,7185570,0
2007-01-19,8.5337,8.7249,8.5337,8.6851,4353906,0
2007-01-22,8.7955,8.8223,8.5608,8.6591,3977981,0
2007-01-23,8.6591,8.7518,8.5731,8.7044,4074921,0
2007-01-24,8.7249,8.8428,8.6454,8.8094,3675396,0
2007-01-25,8.9543,8.9617,8.5404,8.5731,5079636,0
2007-01-26,8.7518,8.8428,8.6003,8.7638,5420157,0
2007-01-29,8.7249,8.7518,8.528,8.5337,5183727,0
2007-01-30,8.62,8.6716,8.5221,8.6262,3739455,0
2007-01-31,8.6262,8.7782,8.5608,8.7112,4379627,0
2007-02-01,8.8888,8.9071,8.7715,8.8491,4205142,0
2007-02-02,8.8813,8.9071,8.7955,8.8428,3170501,0
2007-02-05,8.8999,9.0059,8.8428,8.9136,4170587,0
2007-02-06,8.9728,8.9867,8.8813,8.9071,3078199,0
2007-02-07,8.8999,8.9728,8.8491,8.9071,4391416,0
2007-02-08,8.8621,8.9136,8.6787,8.875,4423451,0
2007-02-09,8.875,8.921,8.6003,8.7378,5769110,0
2007-02-12,8.6918,8.7044,8.4946,8.6135,5269623,0
2007-02-13,8.6063,8.6063,8.4232,8.5337,7523546,0
2007-02-14,8.5936,8.8621,8.587,8.8169,10939345,0
2007-02-15,8.7715,8.8943,8.7176,8.8094,4691063,0
2007-02-16,8.7112,8.7378,8.6335,8.6653,3826267,0
2007-02-20,8.6851,8.7638,8.62,8.7249,4449152,0
2007-02-21,8.6135,8.6851,8.547,8.6653,3745351,0
2007-02-22,8.7249,8.7518,8.6003,8.6518,6225096,0
2007-02-23,8.6454,8.6716,8.4494,8.4823,5627081,0
2007-02-26,8.6262,8.6262,8.4623,8.5337,5462717,0
2007-02-27,8.177,8.1838,7.7448,7.9483,20992827,0
2007-02-28,8.0207,8.1572,7.9613,8.0525,17574096,0
2007-03-01,7.6159,8.0525,7.471,7.9679,15303211,0
2007-03-02,7.8299,7.8816,7.6533,7.7055,15392717,0
2007-03-05,7.5036,7.6926,7.4387,7.5568,12282059,0
2007-03-06,7.8232,8.0525,7.7706,8.0207,16905268,0
2007-03-07,7.9802,8.1317,7.8816,7.8948,6754018,0
2007-03-08,8.0791,8.1514,7.9999,8.033,5898494,0
2007-03-09,8.177,8.2084,7.9999,8.1694,5563442,0
2007-03-12,8.1317,8.3197,8.1115,8.2543,6544561,0
2007-03-13,8.1048,8.1447,7.9011,7.9209,9036964,0
2007-03-14,7.8626,7.9679,7.6406,7.9679,13302850,0
2007-03-15,7.9802,8.0866,7.8881,7.9745,6680690,0
2007-03-16,8.0584,8.0584,7.7907,7.8759,6364602,0
2007-03-19,8.0461,8.2404,8.0397,8.177,6944505,0
2007-03-20,8.2214,8.313,8.1514,8.2343,5334176,0
2007-03-21,8.275,8.6653,8.2343,8.6399,10484610,0
2007-03-22,8.6335,8.6851,8.5608,8.62,3938795,0
2007-03-23,8.5731,8.6653,8.4429,8.547,4598766,0
2007-03-26,8.5608,8.5936,8.4232,8.5671,2593973,0
2007-03-27,8.5337,8.5404,8.4494,8.4559,3633670,0
2007-03-28,8.3459,8.3459,8.098,8.1572,12947935,0
2007-03-29,8.2874,8.3329,8.0866,8.2808,10317303,0
2007-03-30,8.2874,8.3861,8.1447,8.2084,5452181,0
2007-04-02,8.2543,8.2874,8.0866,8.177,4932550,0
2007-04-03,8.3261,8.5155,8.308,8.4051,7971985,0
2007-04-04,8.4355,8.5936,8.4193,8.5608,5895120,0
2007-04-05,8.528,8.6262,8.4756,8.6262,11573615,0
2007-04-09,8.7249,8.7715,8.6787,8.7315,4328205,0
2007-04-10,8.7044,8.7638,8.6851,8.7378,5616974,0
2007-04-11,8.7249,8.758,8.4559,8.5404,9357999,0
2007-04-12,8.4232,8.6399,8.3459,8.6399,8543036,0
2007-04-13,8.6716,8.7638,8.5155,8.7453,6094029,0
2007-04-16,8.8169,8.9987,8.8029,8.9617,9717588,0
2007-04-17,9.0342,9.1862,9.0132,9.1765,10021875,0
2007-04-18,9.0399,9.1612,9.0399,9.0456,6425293,0
2007-04-19,8.9273,9.1929,8.8695,9.1498,5636359,0
2007-04-20,9.2536,9.312,9.2053,9.312,5884582,0
2007-04-23,9.2974,9.4147,9.2053,9.2207,5708417,0
2007-04-24,9.1612,9.1862,8.9339,9.0399,6326679,0
2007-04-25,9.1996,9.3178,9.1555,9.2974,5359047,0
2007-04-26,9.2779,9.4484,9.2256,9.3178,9257795,0
2007-04-27,9.1862,9.2779,9.0788,9.2536,5380537,0
2007-04-30,9.2779,9.3247,9.0977,9.0977,3329892,0
2007-05-01,9.535,9.535,9.0342,9.1498,3259006,0
2007-05-02,9.2712,9.4414,9.2256,9.4147,4525857,0
2007-05-03,9.521,9.632,9.4216,9.632,5479997,0
2007-05-04,9.665,9.741,9.605,9.673,4498871,0
2007-05-07,9.69,9.846,9.673,9.787,3454552,0
2007-05-08,9.774,9.8,9.605,9.781,6381462,0
2007-05-09,9.805,10.202,9.781,10.164,11815276,0
2007-05-10,10.009,10.202,9.741,9.747,9968517,0
2007-05-11,9.76,10.002,9.747,9.995,7950149,0
2007-05-14,9.995,10.035,9.709,9.767,4006051,0
2007-05-15,9.846,9.995,9.774,9.885,5550803,0
2007-05-16,10.016,10.352,9.979,10.352,8935143,0
2007-05-17,10.228,10.55,10.144,10.499,11582380,0
2007-05-18,10.499,10.787,10.491,10.736,10466936,0
2007-05-21,10.774,10.936,10.755,10.857,8661033,0
2007-05-22,10.91,10.91,10.589,10.715,7897810,0
2007-05-23,10.736,10.793,10.452,10.524,9987063,0
2007-05-24,10.472,10.505,10.035,10.112,15683592,0
2007-05-25,10.277,10.326,10.137,10.326,6756291,0
2007-05-29,10.478,10.557,10.215,10.352,6223336,0
2007-05-30,10.112,10.472,10.06,10.452,9744564,0
2007-05-31,10.499,10.505,10.312,10.392,6198308,0
2007-06-01,10.557,10.872,10.557,10.762,9455873,0
2007-06-04,10.61,10.741,10.412,10.572,8031824,0
2007-06-05,10.484,10.537,10.301,10.412,4673949,0
2007-06-06,10.243,10.282,10.028,10.191,7054920,0
2007-06-07,10.158,10.215,9.793,9.945,9011590,0
2007-06-08,10.002,10.222,9.917,10.137,9517828,0
2007-06-11,10.202,10.537,10.177,10.365,7593191,0
2007-06-12,10.301,10.34,10.035,10.075,8884145,0
2007-06-13,10.249,10.385,10.095,10.385,5716854,0
2007-06-14,10.484,10.715,10.478,10.579,6846734,0
2007-06-15,10.728,10.884,10.728,10.774,9441544,0
2007-06-18,10.857,10.896,10.596,10.762,5646472,0
2007-06-19,10.696,10.864,10.669,10.801,6493144,0
2007-06-20,10.943,10.982,10.511,10.55,6958837,0
2007-06-21,10.631,10.892,10.465,10.676,6210207,0
2007-06-22,10.618,10.645,10.406,10.465,4965706,0
2007-06-25,10.399,10.618,10.301,10.371,4288586,0
2007-06-26,10.589,10.624,10.277,10.306,5284457,0
2007-06-27,10.131,10.406,10.112,10.406,4860477,0
2007-06-28,10.418,10.557,10.406,10.491,5573565,0
2007-06-29,10.537,10.624,10.358,10.472,5249887,0
2007-07-02,10.61,10.748,10.589,10.689,5415520,0
2007-07-03,10.793,10.793,10.624,10.689,1677339,0
2007-07-05,10.728,10.728,10.472,10.585,7620082,0
2007-07-06,10.715,10.762,10.652,10.728,5369582,0
2007-07-09,10.748,10.872,10.736,10.818,4565050,0
2007-07-10,10.645,10.736,10.585,10.61,4294905,0
2007-07-11,10.604,10.975,10.565,10.95,6931860,0
2007-07-12,11.06,11.57,11.053,11.479,11271233,0
2007-07-13,11.623,11.629,11.399,11.504,6363341,0
2007-07-16,11.504,11.746,11.485,11.669,5889633,0
2007-07-17,11.734,11.818,11.635,11.753,5865614,0
2007-07-18,11.686,11.851,11.602,11.838,8546402,0
2007-07-19,11.921,12.047,11.909,12,5672297,0
2007-07-20,11.961,11.987,11.583,11.715,7130359,0
2007-07-23,11.811,12.066,11.746,12.034,5300044,0
2007-07-24,11.909,11.915,11.152,11.288,9720540,0
2007-07-25,11.355,11.485,10.884,11.252,13117781,0
2007-07-26,10.741,10.832,10.184,10.682,15106136,0
2007-07-27,10.728,10.768,10.406,10.425,14404571,0
2007-07-30,10.696,10.943,10.445,10.825,10552885,0
2007-07-31,11.042,11.125,10.748,10.782,13334817,0
2007-08-01,10.589,10.808,10.412,10.762,13605107,0
2007-08-02,10.995,11.053,10.793,10.95,8780725,0
2007-08-03,10.852,10.989,10.347,10.365,12874605,0
2007-08-06,10.425,10.645,10.075,10.645,10685962,0
2007-08-07,10.445,10.572,10.137,10.318,20718927,0
2007-08-08,10.511,10.762,10.306,10.472,14526025,0
2007-08-09,10.046,10.34,9.917,10.1,12845954,0
2007-08-10,9.781,10.164,9.599,10.041,14087617,0
2007-08-13,10.184,10.243,9.793,9.861,8055848,0
2007-08-14,9.839,9.846,9.2974,9.521,18580077,0
2007-08-15,9.3692,9.528,8.8169,8.9339,25473578,0
2007-08-16,8.2084,8.6003,7.8816,8.5534,36963767,0
2007-08-17,9.0399,9.4543,8.5731,9.2256,32996504,0
2007-08-20,9.3634,9.4286,9.0399,9.3178,12823607,0
2007-08-21,9.1862,9.4692,9.1698,9.3828,7175880,0
2007-08-22,9.646,9.826,9.567,9.826,11967664,0
2007-08-23,9.945,9.985,9.587,9.854,8944249,0
2007-08-24,9.729,10.191,9.695,10.169,7701416,0
2007-08-27,10.169,10.277,10.002,10.106,8725942,0
2007-08-28,10.082,10.082,9.4751,9.521,10526760,0
2007-08-29,9.754,9.839,9.541,9.832,10196765,0
2007-08-30,9.659,9.945,9.599,9.735,8808544,0
2007-08-31,10.041,10.38,9.995,10.256,9193313,0
2007-09-04,10.243,10.385,10.207,10.358,10143664,0
2007-09-05,10.088,10.169,9.846,9.911,10558364,0
2007-09-06,10.1,10.112,9.904,10.035,5957492,0
2007-09-07,9.695,9.8,9.521,9.747,7299780,0
2007-09-10,9.819,9.846,9.4692,9.659,7515564,0
2007-09-11,9.826,9.891,9.722,9.832,7169553,0
2007-09-12,9.861,9.995,9.793,9.885,6526861,0
2007-09-13,9.985,10.164,9.939,10.082,9441965,0
2007-09-14,10.028,10.352,9.988,10.158,7880950,0
2007-09-17,10.112,10.137,9.8,9.854,5797342,0
2007-09-18,10.022,10.741,9.93,10.645,14526237,0
2007-09-19,10.884,11.036,10.645,10.762,10757717,0
2007-09-20,10.864,11.06,10.579,10.676,9119141,0
2007-09-21,10.793,10.896,10.728,10.852,6490194,0
2007-09-24,10.872,11.002,10.845,10.926,8716671,0
2007-09-25,10.768,11.042,10.762,11.042,6366710,0
2007-09-26,11.193,11.602,11.164,11.459,8720880,0
2007-09-27,11.708,11.909,11.635,11.888,9533843,0
2007-09-28,11.888,11.993,11.734,11.935,8846056,0
2007-10-01,11.928,12.501,11.928,12.346,9366984,0
2007-10-02,12.3,12.559,12.145,12.488,11348574,0
2007-10-03,12.286,12.417,11.864,11.928,9853720,0
2007-10-04,12.034,12.221,11.746,12.06,10400326,0
2007-10-05,12.46,12.892,12.372,12.892,15075380,0
2007-10-08,12.905,12.971,12.72,12.925,7176714,0
2007-10-09,13.031,13.435,12.965,13.428,8579737,0
2007-10-10,13.29,13.428,12.911,13.09,6250386,0
2007-10-11,13.195,13.227,12.39,12.663,10416342,0
2007-10-12,12.559,13.07,12.559,12.944,8448955,0
2007-10-15,12.815,12.965,12.352,12.559,7182618,0
2007-10-16,12.339,12.624,12.053,12.118,7793666,0
2007-10-17,12.449,12.525,12.118,12.467,6926603,0
2007-10-18,12.3,12.865,12.242,12.727,5034325,0
2007-10-19,12.675,12.675,11.935,12,6450580,0
2007-10-22,11.746,12.216,11.335,12.16,8067011,0
2007-10-23,12.339,12.708,12.326,12.592,7596479,0
2007-10-24,12.514,12.657,11.981,12.39,6748743,0
2007-10-25,12.449,12.585,12.093,12.494,7062518,0
2007-10-26,12.727,13.188,12.585,13.175,6978852,0
2007-10-29,13.262,13.573,13.24,13.408,6312976,0
2007-10-30,13.155,13.356,12.938,13.149,3981564,0
2007-10-31,13.374,13.547,13.105,13.46,8084725,0
2007-11-01,13.031,13.188,12.781,12.844,7617345,0
2007-11-02,13.155,13.155,12.443,12.984,5299411,0
2007-11-05,12.506,12.702,12.366,12.624,7224940,0
2007-11-06,12.781,12.925,12.559,12.865,10578171,0
2007-11-07,12.532,12.643,12.104,12.179,8165674,0
2007-11-08,12.326,12.424,11.609,12.153,12638441,0
2007-11-09,11.615,12.126,11.51,11.676,10947146,0
2007-11-12,11.694,11.857,10.982,11.068,11602327,0
2007-11-13,11.76,12.525,11.583,12.359,13923784,0
2007-11-14,12.456,12.643,12.196,12.313,10326213,0
2007-11-15,12.066,12.572,11.902,11.987,7744825,0
2007-11-16,12.481,12.675,12.21,12.532,9965690,0
2007-11-19,12.46,12.467,11.768,11.851,9300700,0
2007-11-20,11.722,12.438,11.524,11.955,6950550,0
2007-11-21,11.596,11.596,10.918,11.099,15315174,0
2007-11-23,11.355,11.355,10.936,11.053,6012599,0
2007-11-26,10.892,11.125,10.53,10.631,11865519,0
2007-11-27,10.618,11.421,10.557,11.18,15526086,0
2007-11-28,11.768,12.708,11.768,12.494,17922136,0
2007-11-29,12.339,12.608,12.066,12.409,11287320,0
2007-11-30,12.781,13.011,12.727,12.984,12560145,0
2007-12-03,12.965,13.24,12.787,12.911,9041523,0
2007-12-04,12.539,12.951,12.443,12.773,6892692,0
2007-12-05,13.031,13.227,12.852,13.155,6282646,0
2007-12-06,13.078,13.441,12.991,13.374,8656411,0
2007-12-07,13.246,13.542,13.246,13.46,7320593,0
2007-12-10,13.494,13.66,13.344,13.46,6623888,0
2007-12-11,13.566,13.855,12.608,12.815,10810903,0
2007-12-12,13.579,13.837,12.821,13.227,11601435,0
2007-12-13,12.872,12.872,12.352,12.608,12140862,0
2007-12-14,12.424,12.702,12.104,12.397,11278498,0
2007-12-17,12.449,12.449,11.588,11.715,10755454,0
2007-12-18,12.021,12.205,11.492,11.97,9137187,0
2007-12-19,12.153,12.397,12.041,12.216,8572465,0
2007-12-20,12.417,12.525,12.066,12.32,6902572,0
2007-12-21,12.384,12.553,12.111,12.16,10423343,0
2007-12-24,12.014,12.63,12.014,12.514,2294454,0
2007-12-26,12.714,12.773,12.474,12.708,4418517,0
2007-12-27,12.592,12.624,12.359,12.449,6136163,0
2007-12-28,12.624,12.624,12.205,12.275,4905372,0
2007-12-31,12.221,12.514,12.111,12.191,4456360,0
2008-01-02,12.249,12.3,11.504,11.753,10910044,0
2008-01-03,11.657,11.753,11.459,11.583,8406480,0
2008-01-04,11.361,11.681,11.107,11.545,14105721,0
2008-01-07,11.583,11.753,11.186,11.524,9518737,0
2008-01-08,11.793,11.97,11.315,11.355,9276719,0
2008-01-09,11.407,11.824,11.114,11.777,12962397,0
2008-01-10,11.722,12.184,11.472,12.104,13397420,0
2008-01-11,11.864,12.066,11.564,11.643,13082881,0
2008-01-14,11.882,11.95,11.694,11.857,5665774,0
2008-01-15,11.577,11.577,11.036,11.245,10950243,0
2008-01-16,10.969,11.152,10.491,10.657,14324006,0
2008-01-17,10.918,11.015,10.228,10.326,14304053,0
2008-01-18,10.682,10.682,10.016,10.399,11501663,0
2008-01-22,9.966,10.412,9.793,10.152,24143321,0
2008-01-23,9.651,10.736,9.4692,10.263,25029369,0
2008-01-24,10.472,11.085,10.437,10.931,19980195,0
2008-01-25,11.226,11.315,10.452,10.589,10316550,0
2008-01-28,10.657,10.872,10.524,10.709,14234093,0
2008-01-29,10.989,10.989,10.557,10.896,14026442,0
2008-01-30,10.696,11.133,10.412,10.748,17404875,0
2008-01-31,10.565,11.068,10.282,10.975,17352154,0
2008-02-01,10.472,10.845,10.301,10.505,23185933,0
2008-02-04,10.61,10.662,10.184,10.27,9122860,0
2008-02-05,10.041,10.228,9.69,9.819,17087766,0
2008-02-06,9.722,9.966,9.4414,9.659,21905288,0
2008-02-07,9.729,10.009,9.489,9.879,16534131,0
2008-02-08,9.805,9.939,9.673,9.805,12635460,0
2008-02-11,9.69,10.184,9.69,10.046,12965495,0
2008-02-12,10.517,10.964,10.385,10.604,23417689,0
2008-02-13,11.002,11.407,10.918,11.369,22102917,0
2008-02-14,11.315,11.355,10.793,10.918,13717745,0
2008-02-15,10.715,11.015,10.537,10.931,10162391,0
2008-02-19,11.453,11.524,11.046,11.114,14738007,0
2008-02-20,11.042,11.465,10.956,11.453,12139767,0
2008-02-21,11.609,12.006,11.348,11.479,16494276,0
2008-02-22,11.681,11.824,11.237,11.798,15306309,0
2008-02-25,11.676,11.909,11.414,11.888,18652313,0
2008-02-26,11.851,12.346,11.811,12.307,12724118,0
2008-02-27,12.28,12.872,12.242,12.754,22536177,0
2008-02-28,12.525,12.714,12.467,12.494,11712417,0
2008-02-29,12.339,12.359,11.882,11.976,13344478,0
2008-03-03,11.941,12.352,11.708,12.242,11818783,0
2008-03-04,12.275,12.313,11.577,11.981,14444978,0
2008-03-05,12.21,12.546,11.517,12.494,11557310,0
2008-03-06,12.438,12.532,11.935,11.976,8196120,0
2008-03-07,11.65,12.014,11.583,11.701,9250250,0
2008-03-10,11.643,11.676,11.295,11.369,8732629,0
2008-03-11,11.433,12.06,11.433,12.06,10989541,0
2008-03-12,12.073,12.261,11.676,11.727,9886787,0
2008-03-13,11.322,11.888,11.252,11.851,11982798,0
2008-03-14,12,12,11.205,11.472,13361192,0
2008-03-17,10.982,11.263,10.722,11.06,17708373,0
2008-03-18,11.073,11.57,11.073,11.538,17376377,0
2008-03-19,11.609,11.635,10.782,10.872,16557534,0
2008-03-20,10.701,10.969,10.392,10.903,12277507,0
2008-03-24,10.95,11.107,10.624,10.676,14652281,0
2008-03-25,10.926,11.27,10.808,11.139,16678794,0
2008-03-26,11.226,11.258,10.755,11.068,9286188,0
2008-03-27,11.199,11.212,10.715,10.755,10258996,0
2008-03-28,10.755,10.782,10.425,10.618,8171608,0
2008-03-31,10.511,10.975,10.445,10.755,10242378,0
2008-04-01,11.002,11.252,10.918,11.205,17324697,0
2008-04-02,11.281,11.657,11.18,11.301,11739815,0
2008-04-03,11.157,11.524,11.157,11.399,9715396,0
2008-04-04,11.399,11.485,11.226,11.399,12520527,0
2008-04-07,11.615,11.811,11.553,11.629,11932676,0
2008-04-08,11.504,11.871,11.472,11.785,10027832,0
2008-04-09,11.785,11.842,11.378,11.596,10129669,0
2008-04-10,11.609,11.663,11.374,11.557,8648643,0
2008-04-11,11.421,11.427,11.212,11.281,9905639,0
2008-04-14,11.281,11.295,11.107,11.212,8159194,0
2008-04-15,11.281,11.369,11.212,11.281,7027345,0
2008-04-16,11.517,12.053,11.496,11.935,13915921,0
2008-04-17,12.073,12.518,12.021,12.438,12639696,0
2008-04-18,12.481,12.708,12.43,12.546,10570943,0
2008-04-21,12.743,12.743,12.443,12.63,5751674,0
2008-04-22,12.525,12.597,12.397,12.585,13549570,0
2008-04-23,12.546,12.553,12.249,12.402,8917331,0
2008-04-24,12.438,12.481,12.073,12.286,8551692,0
2008-04-25,12.43,12.525,12.221,12.409,8245590,0
2008-04-28,12.539,12.72,12.494,12.553,8095881,0
2008-04-29,12.449,12.494,12.06,12.179,7118538,0
2008-04-30,12.275,13.678,12.242,13.254,22691061,0
2008-05-01,13.466,14.064,13.182,14.019,17940214,0
2008-05-02,14.875,15.29,13.777,14.16,25012633,0
2008-05-05,13.991,14.19,13.971,14.152,9666376,0
2008-05-06,13.966,14.059,13.494,13.633,19404362,0
2008-05-07,13.613,13.67,12.858,13.018,16551397,0
2008-05-08,13.064,13.422,12.959,13.188,12881647,0
2008-05-09,13.031,13.188,12.865,13.083,7744087,0
2008-05-12,13.202,13.452,12.959,13.368,8399879,0
2008-05-13,13.416,13.441,13.064,13.216,8225508,0
2008-05-14,13.064,13.182,13.011,13.07,9765736,0
2008-05-15,13.128,13.422,13.025,13.422,12277752,0
2008-05-16,13.633,13.633,13.368,13.542,10501357,0
2008-05-19,13.587,13.881,13.542,13.66,14542873,0
2008-05-20,13.579,13.654,13.35,13.573,8527177,0
2008-05-21,13.447,13.514,13.025,13.097,11782622,0
2008-05-22,12.991,13.277,12.858,13.046,5625691,0
2008-05-23,13.175,13.182,12.933,13.097,9947361,0
2008-05-27,13.011,13.33,12.965,13.296,9773368,0
2008-05-28,13.514,14.005,13.335,13.955,11146688,0
2008-05-29,13.955,14.493,13.752,13.998,17191910,0
2008-05-30,14.108,14.551,14.076,14.512,11613744,0
2008-06-02,14.377,14.377,13.867,13.971,10181044,0
2008-06-03,13.971,14.096,13.547,13.579,10451830,0
2008-06-04,13.506,13.731,13.401,13.479,8838563,0
2008-06-05,13.624,13.991,13.56,13.991,7105450,0
2008-06-06,13.986,13.986,13.447,13.479,8941442,0
2008-06-09,13.67,13.67,13.149,13.303,10450677,0
2008-06-10,13.058,13.083,12.539,12.735,18636495,0
2008-06-11,12.702,12.801,12.424,12.539,13982779,0
2008-06-12,12.597,12.991,12.597,12.872,14197499,0
2008-06-13,13.011,13.118,12.815,12.998,10473296,0
2008-06-16,12.933,13.175,12.892,13.046,7516932,0
2008-06-17,13.447,13.863,13.324,13.618,14083626,0
2008-06-18,13.514,13.514,13.083,13.221,15480477,0
2008-06-19,13.168,13.216,13.025,13.202,8502540,0
2008-06-20,13.111,13.111,12.572,12.616,16761333,0
2008-06-23,12.749,12.793,12.438,12.592,8257651,0
2008-06-24,12.525,12.532,12.242,12.402,14525018,0
2008-06-25,12.372,12.884,12.326,12.637,18896808,0
2008-06-26,12.456,12.456,11.941,12.006,21184972,0
2008-06-27,11.909,12.118,11.842,12.014,10276587,0
2008-06-30,12.118,12.172,11.864,11.993,10192944,0
2008-07-01,11.615,12.053,11.583,11.811,21509419,0
2008-07-02,11.97,12.087,11.657,11.701,24482214,0
2008-07-03,11.746,11.921,11.602,11.643,12908074,0
2008-07-07,11.623,11.768,11.212,11.479,16488296,0
2008-07-08,11.335,11.629,11.107,11.577,16499497,0
2008-07-09,11.686,12.006,11.107,11.433,14766606,0
2008-07-10,11.288,11.746,11.252,11.708,17860488,0
2008-07-11,11.472,11.768,11.385,11.504,13315768,0
2008-07-14,11.811,11.811,11.472,11.51,10121854,0
2008-07-15,11.252,11.553,11.028,11.258,21852388,0
2008-07-16,11.399,12.307,11.343,12.275,33553002,0
2008-07-17,12.467,12.675,12.275,12.579,26983595,0
2008-07-18,12.643,12.911,12.525,12.837,23963604,0
2008-07-21,12.826,12.919,12.616,12.743,15082908,0
2008-07-22,12.467,12.933,12.372,12.919,20530480,0
2008-07-23,12.708,13.011,12.675,12.865,16855272,0
2008-07-24,12.801,12.831,12.326,12.372,14880920,0
2008-07-25,12.184,12.372,11.955,12.087,20221975,0
2008-07-28,12.28,12.339,11.864,11.909,9320433,0
2008-07-29,11.976,12.307,11.888,12.3,11865915,0
2008-07-30,12.566,12.708,12.481,12.708,12768437,0
2008-07-31,12.506,12.754,12.43,12.579,11995443,0
2008-08-01,12.63,12.663,12.366,12.409,8367902,0
2008-08-04,12.384,12.384,11.882,12.021,14438365,0
2008-08-05,12.191,12.481,12.093,12.46,12621581,0
2008-08-06,12.488,12.743,12.256,12.735,10919635,0
2008-08-07,12.494,12.553,12.249,12.332,9446693,0
2008-08-08,12.16,12.3,12.066,12.139,8898128,0
2008-08-11,12.087,12.118,11.65,11.785,11494170,0
2008-08-12,11.793,11.961,11.479,11.517,14390221,0
2008-08-13,11.427,11.686,11.322,11.433,12339608,0
2008-08-14,11.445,11.76,11.427,11.564,10972949,0
2008-08-15,11.564,11.635,11.193,11.27,7716619,0
2008-08-18,11.504,11.532,11.042,11.085,6622507,0
2008-08-19,10.872,11.212,10.814,11.157,9072341,0
2008-08-20,11.328,11.57,11.237,11.553,8066178,0
2008-08-21,11.596,11.669,11.281,11.532,10261118,0
2008-08-22,11.708,11.715,11.374,11.479,6466327,0
2008-08-25,11.51,11.517,11.092,11.152,6027087,0
2008-08-26,11.053,11.146,10.864,11.06,6983938,0
2008-08-27,11.073,11.295,10.975,11.263,7617018,0
2008-08-28,11.583,11.583,11.399,11.472,7876793,0
2008-08-29,11.485,11.517,11.199,11.27,5543616,0
2008-09-02,11.133,11.335,10.995,11.06,9417482,0
2008-09-03,11.008,11.276,10.943,11.06,15209840,0
2008-09-04,10.943,11.022,10.418,10.465,16284338,0
2008-09-05,10.249,10.604,10.016,10.544,19210084,0
2008-09-08,11.146,11.146,10.465,10.689,14542464,0
2008-09-09,10.399,10.631,9.911,9.979,19142079,0
2008-09-10,10.207,10.256,9.747,10.022,15450028,0
2008-09-11,9.605,9.988,9.501,9.966,20843486,0
2008-09-12,10.046,10.406,9.885,10.326,16805701,0
2008-09-15,9.68,9.945,9.2916,9.4031,27225043,0
2008-09-16,8.758,9.613,8.758,9.58,25045316,0
2008-09-17,9.2605,9.3043,8.547,8.7453,31030800,0
2008-09-18,9.0342,9.567,8.308,9.2536,33826441,0
2008-09-19,10.306,11.485,9.709,10.715,31670513,0
2008-09-22,10.499,10.517,10.082,10.158,15052987,0
2008-09-23,10.169,10.931,9.562,9.709,10708076,0
2008-09-24,10.312,10.652,9.521,9.651,8535358,0
2008-09-25,9.951,10.689,9.665,10.067,9934081,0
2008-09-26,9.701,10.371,9.587,9.879,8673534,0
2008-09-29,9.3374,9.979,6.7732,8.8428,12493588,0
2008-09-30,8.9543,10.896,8.9543,10.38,18147769,0
2008-10-01,9.673,10.399,9.3315,9.911,18905307,0
2008-10-02,9.562,10.406,8.4232,8.7901,12738114,0
2008-10-03,8.8999,9.1498,7.9209,8.0207,13080499,0
2008-10-06,7.8626,7.8626,6.0818,7.2296,23937201,0
2008-10-07,7.1978,7.4974,6.4338,6.4792,15546898,0
2008-10-08,5.7293,7.2951,3.9741,6.2902,24501983,0
2008-10-09,6.8845,7.2361,6.1076,6.2836,17492621,0
2008-10-10,5.3961,7.1453,5.1485,5.9641,24260977,0
2008-10-13,6.845,8.1902,6.6495,8.1902,24177499,0
2008-10-14,8.8223,8.9728,7.9011,8.275,29490933,0
2008-10-15,7.7769,7.8559,6.2902,6.4856,20804535,0
2008-10-16,7.0343,7.1191,5.9705,6.8318,33056214,0
2008-10-17,6.6755,7.1059,6.1402,6.5643,19512538,0
2008-10-20,6.7143,6.9755,6.63,6.9426,21897496,0
2008-10-21,6.4922,6.7599,6.3031,6.3095,11318276,0
2008-10-22,5.9248,6.0033,4.9263,5.3052,20240508,0
2008-10-23,5.0177,5.553,4.8676,5.1614,24566387,0
2008-10-24,4.4436,4.7309,4.2802,4.4374,25928328,0
2008-10-27,4.6198,4.907,4.4633,4.6133,21012673,0
2008-10-28,5.0766,5.2856,4.9726,5.2723,23462536,0
2008-10-29,5.3707,6.4018,5.2136,6.0423,32331798,0
2008-10-30,6.4018,6.8845,6.3427,6.8188,26672177,0
2008-10-31,6.3229,6.8972,6.258,6.5579,32780394,0
2008-11-03,7.4582,7.5301,7.0601,7.471,25672548,0
2008-11-04,7.9745,8.3329,7.8881,8.2948,27445031,0
2008-11-05,7.6533,7.8299,6.8188,6.8383,20550389,0
2008-11-06,6.9105,6.9882,6.258,6.3952,22978042,0
2008-11-07,6.845,7.1059,6.7404,7.1059,18138286,0
2008-11-10,7.4323,7.5036,6.969,7.2042,17780072,0
2008-11-11,6.7994,7.0798,6.6166,6.7994,16871932,0
2008-11-12,6.4018,6.6166,6.0949,6.2447,21153686,0
2008-11-13,6.584,7.5703,6.0226,7.4516,22997827,0
2008-11-14,6.8779,7.1059,6.4597,6.4922,22832811,0
2008-11-17,6.6103,6.845,6.3623,6.4081,17059133,0
2008-11-18,6.4727,6.604,5.9641,6.2836,17560384,0
2008-11-19,6.1336,6.258,5.39,5.3961,16579957,0
2008-11-20,5.2069,5.5011,4.8481,4.8481,20095576,0
2008-11-21,5.409,5.4682,4.8417,5.4682,24557916,0
2008-11-24,5.5332,6.2836,5.5205,6.0883,21616504,0
2008-11-25,6.3623,6.532,5.9575,6.4661,21049289,0
2008-11-26,6.3623,7.223,6.2836,7.2103,21007559,0
2008-11-28,6.9557,7.2755,6.7732,6.8712,7787494,0
2008-12-01,6.4792,6.5579,6.1467,6.1988,14538101,0
2008-12-02,6.5252,6.7338,6.3229,6.7143,15834673,0
2008-12-03,6.5252,6.7143,6.1661,6.4922,17279446,0
2008-12-04,6.4661,6.6755,6.212,6.3885,16291449,0
2008-12-05,6.1595,6.7536,6.0293,6.7468,21529195,0
2008-12-08,6.9557,7.2688,6.9037,7.1715,24278809,0
2008-12-09,7.0146,7.2889,6.949,7.0733,20456005,0
2008-12-10,7.2755,7.5438,7.0474,7.367,14711504,0
2008-12-11,7.3802,7.7385,7.0798,7.1978,16965954,0
2008-12-12,7.1256,7.5438,7.0146,7.4582,15512408,0
2008-12-15,7.4065,7.4582,6.9169,7.1582,14957893,0
2008-12-16,7.2624,8.0791,7.1715,7.9802,17919532,0
2008-12-17,7.4582,7.732,7.4387,7.6533,13814927,0
2008-12-18,7.6989,7.7769,7.2042,7.3086,12223330,0
2008-12-19,7.5172,7.5438,7.1323,7.1518,14069059,0
2008-12-22,7.1518,7.1847,6.7404,6.8383,8447786,0
2008-12-23,6.9882,7.0538,6.5122,6.5707,10075098,0
2008-12-24,6.5384,6.6237,6.2447,6.4273,4170010,0
2008-12-26,6.5707,6.6237,6.3095,6.4989,5564406,0
2008-12-29,6.4147,6.4989,6.3362,6.4273,8219732,0
2008-12-30,6.7011,6.8712,6.604,6.7994,6042384,0
2008-12-31,6.8779,6.969,6.7143,6.8845,4567382,0
2009-01-02,6.8845,7.6022,6.8318,7.4842,7782795,0
2009-01-05,7.3405,7.7385,7.3215,7.6344,10007479,0
2009-01-06,7.8106,8.2808,7.7055,8.2343,17247517,0
2009-01-07,7.8759,7.9074,7.4,7.5036,11425465,0
2009-01-08,7.4646,7.5368,7.2103,7.4387,11228040,0
2009-01-09,7.4974,7.5301,7.1453,7.3933,11069025,0
2009-01-12,7.3148,7.3148,6.8972,7.0146,10099183,0
2009-01-13,6.8712,7.0863,6.6363,6.7863,15472150,0
2009-01-14,6.4661,6.4792,5.9052,6.0751,29140928,0
2009-01-15,6.238,6.3095,5.6249,6.1727,25641583,0
2009-01-16,6.5449,6.5449,5.9116,6.1143,20602582,0
2009-01-20,6.1336,6.1467,5.4749,5.4749,24591802,0
2009-01-21,5.7225,6.1143,5.5919,6.1011,25026366,0
2009-01-22,5.7613,5.9379,5.5657,5.7748,24268006,0
2009-01-23,5.3707,6.0099,5.3707,5.951,14325423,0
2009-01-26,5.9901,6.1336,5.8078,5.8663,12693362,0
2009-01-27,5.9379,6.0226,5.7095,5.7748,13225602,0
2009-01-28,6.1076,6.4467,6.1011,6.4209,17615665,0
2009-01-29,6.2186,6.2447,6.0033,6.0423,11597488,0
2009-01-30,6.1011,6.1988,5.8597,5.9575,13287196,0
2009-02-02,5.7095,5.9641,5.6901,5.8402,13227935,0
2009-02-03,5.8337,5.9705,5.7418,5.9311,9310179,0
2009-02-04,6.0099,6.2447,5.9311,6.0226,17909130,0
2009-02-05,6.0358,6.4147,5.8793,6.349,14877688,0
2009-02-06,6.4338,6.9949,6.4273,6.9105,22539437,0
2009-02-09,6.8318,6.8972,6.7272,6.7994,14712583,0
2009-02-10,6.9233,6.9882,6.2902,6.4018,18222100,0
2009-02-11,6.5449,6.6819,6.2964,6.4856,14548367,0
2009-02-12,6.2514,6.5579,6.1796,6.5579,13238512,0
2009-02-13,6.4989,6.6755,6.4273,6.5972,13073278,0
2009-02-17,6.3295,6.349,6.0358,6.0491,21088663,0
2009-02-18,6.1533,6.1661,5.8728,5.9181,13801652,0
2009-02-19,6.0682,6.1467,5.8208,5.9116,14213636,0
2009-02-20,5.6706,5.8078,5.5141,5.6642,23279818,0
2009-02-23,5.5723,5.7613,5.2266,5.2461,12338930,0
2009-02-24,5.194,5.8402,5.0766,5.8013,11845553,0
2009-02-25,5.4816,5.7418,5.3638,5.579,23605900,0
2009-02-26,5.788,5.8793,5.6575,5.6706,14367137,0
2009-02-27,5.4816,5.6312,5.4355,5.4483,16583623,0
2009-03-02,5.3183,5.3833,5.0502,5.0831,15413153,0
2009-03-03,5.1549,5.2593,4.9263,5.1226,13676664,0
2009-03-04,5.2007,5.5919,5.2007,5.5011,16446254,0
2009-03-05,5.2984,5.4882,5.2332,5.4414,16765858,0
2009-03-06,5.5141,5.7225,5.409,5.6049,17074989,0
2009-03-09,5.4483,5.6575,5.409,5.4614,12900784,0
2009-03-10,5.5723,5.9311,5.5723,5.8793,14839033,0
2009-03-11,5.9052,6.0099,5.7095,5.8728,12705749,0
2009-03-12,5.9181,6.2186,5.8402,6.1467,14531579,0
2009-03-13,6.2315,6.2644,6.0099,6.1402,12024032,0
2009-03-16,6.3952,6.5252,6.1922,6.225,15290870,0
2009-03-17,6.225,6.4856,6.1661,6.4661,10660603,0
2009-03-18,6.4467,6.7929,6.2447,6.7468,17672071,0
2009-03-19,6.8845,6.8972,6.4209,6.4792,21139644,0
2009-03-20,6.4792,6.5449,6.3623,6.3952,10348534,0
2009-03-23,6.5772,7.1912,6.5579,7.1518,26368759,0
2009-03-24,6.8845,6.9233,6.7079,6.7599,18753236,0
2009-03-25,6.8583,7.0733,6.6363,6.8712,21387100,0
2009-03-26,6.9623,7.1323,6.8845,7.0928,18751549,0
2009-03-27,6.9037,7.0277,6.8252,6.8383,16112459,0
2009-03-30,6.6819,6.6882,6.4273,6.5188,25266163,0
2009-03-31,6.6882,6.7143,6.4531,6.4531,19003389,0
2009-04-01,6.5188,6.8252,6.4922,6.8058,15479613,0
2009-04-02,7.1323,7.4065,7.1323,7.3215,17404692,0
2009-04-03,7.3405,7.6159,7.2492,7.5894,29222008,0
2009-04-06,7.4582,7.5368,7.2688,7.4974,19704170,0
2009-04-07,7.4128,7.628,7.3086,7.5105,22509592,0
2009-04-08,7.6533,7.7055,7.471,7.6533,22219988,0
2009-04-09,7.8165,8.0866,7.797,8.0866,37355972,0
2009-04-13,7.8881,7.9936,7.8106,7.935,13416518,0
2009-04-14,7.8034,7.9209,7.4,7.4516,27914468,0
2009-04-15,7.3086,7.5568,7.2296,7.5172,16558571,0
2009-04-16,7.6725,7.8948,7.5894,7.8034,27899562,0
2009-04-17,7.7907,7.8362,7.5568,7.5894,22058073,0
2009-04-20,7.3343,7.3868,7.0601,7.0863,15126285,0
2009-04-21,7.0146,7.3538,6.9363,7.3472,15211764,0
2009-04-22,7.2688,7.3148,7.1256,7.1582,17444989,0
2009-04-23,7.2755,7.4646,7.2103,7.4323,19282350,0
2009-04-24,7.6471,7.7834,7.5703,7.6787,27765134,0
2009-04-27,7.5172,7.6597,7.3343,7.3604,21146399,0
2009-04-28,7.2755,7.732,7.2103,7.5499,22171727,0
2009-04-29,7.7181,8.2874,7.7181,8.1694,29951249,0
2009-04-30,8.2543,8.392,8.1253,8.1447,28446997,0
2009-05-01,8.308,8.4946,8.1838,8.3394,13348771,0
2009-05-04,8.528,9.0199,8.5155,8.9867,19626660,0
2009-05-05,9.0399,9.0977,8.8287,9.0531,23467718,0
2009-05-06,9.1765,9.3566,9.0788,9.1172,32049164,0
2009-05-07,9.0722,9.1054,8.4118,8.508,40426446,0
2009-05-08,8.8287,8.8428,8.3197,8.6454,31956325,0
2009-05-11,8.5337,8.6335,8.392,8.4756,16014822,0
2009-05-12,8.6262,8.6518,8.2084,8.3394,20654245,0
2009-05-13,8.0866,8.1253,7.8685,7.9274,21629466,0
2009-05-14,8.0132,8.2543,7.935,8.1514,20116527,0
2009-05-15,8.1253,8.2084,7.8685,7.9274,18318433,0
2009-05-18,8.1838,8.5404,8.1694,8.5337,18639341,0
2009-05-19,8.528,8.6716,8.4051,8.5337,19544773,0
2009-05-20,9.1498,9.1498,8.6787,8.7044,11429471,0
2009-05-21,8.7112,8.7782,8.547,8.6851,9032099,0
2009-05-22,8.7782,8.9405,8.5731,8.8621,14779748,0
2009-05-26,8.6653,9.3634,8.6454,9.3043,13267914,0
2009-05-27,9.3828,9.62,9.2053,9.2391,16350900,0
2009-05-28,9.4216,9.541,9.2605,9.4613,12613150,0
2009-05-29,9.673,9.729,9.4286,9.521,14577295,0
2009-06-01,9.939,10.126,9.69,10.016,12456220,0
2009-06-02,9.93,10.106,9.805,9.958,16750882,0
2009-06-03,9.735,9.832,9.2605,9.4952,16315228,0
2009-06-04,9.4692,9.839,9.4031,9.747,9970507,0
2009-06-05,9.939,9.945,9.4216,9.573,11893219,0
2009-06-08,9.4613,9.741,9.3432,9.62,7975157,0
2009-06-09,9.826,9.879,9.3634,9.613,6802749,0
2009-06-10,9.819,9.819,9.3432,9.587,9787352,0
2009-06-11,9.716,9.874,9.528,9.754,9421806,0
2009-06-12,9.613,9.891,9.587,9.868,10792764,0
2009-06-15,9.624,9.64,9.1116,9.4031,11066453,0
2009-06-16,9.501,9.624,9.2322,9.2916,11463488,0
2009-06-17,9.1363,9.213,8.9136,9.1698,12690769,0
2009-06-18,9.1555,9.2916,8.9936,9.0399,8930662,0
2009-06-19,9.2644,9.3759,9.1498,9.2779,11810880,0
2009-06-22,8.9803,9.1116,8.758,8.7782,15984121,0
2009-06-23,8.9071,8.9936,8.7518,8.9071,17894715,0
2009-06-24,8.8695,9.0922,8.8621,9.0132,18519346,0
2009-06-25,9.0399,9.3634,8.9683,9.312,11871398,0
2009-06-26,9.3566,9.613,9.3432,9.4952,12017531,0
2009-06-29,9.64,9.8,9.4286,9.507,12075471,0
2009-06-30,9.64,9.673,9.3178,9.3888,14353259,0
2009-07-01,9.624,9.729,9.548,9.548,11653483,0
2009-07-02,9.3952,9.514,9.2974,9.2974,7574041,0
2009-07-06,9.1249,9.4087,9.0531,9.3759,12926010,0
2009-07-07,9.3634,9.3759,9.0199,9.0399,12330109,0
2009-07-08,9.1249,9.1698,8.7249,8.9617,21809062,0
2009-07-09,9.0977,9.1698,8.875,9.0199,7206648,0
2009-07-10,8.9071,8.9936,8.698,8.875,15039877,0
2009-07-13,8.8557,9.0655,8.6918,9.0399,12998561,0
2009-07-14,9.0456,9.0588,8.8029,8.9405,13353361,0
2009-07-15,9.1862,9.599,9.0977,9.567,17060115,0
2009-07-16,9.4216,9.754,9.3566,9.646,15427029,0
2009-07-17,9.684,9.741,9.562,9.665,13143920,0
2009-07-20,9.897,10.184,9.897,10.158,24066552,0
2009-07-21,10.277,10.318,10.002,10.152,12648128,0
2009-07-22,10.075,10.399,10.067,10.158,14526093,0
2009-07-23,10.249,10.801,10.249,10.645,18203211,0
2009-07-24,10.657,10.736,10.537,10.645,12843349,0
2009-07-27,10.715,10.787,10.589,10.728,13649449,0
2009-07-28,10.618,10.715,10.445,10.669,14971802,0
2009-07-29,10.517,10.572,10.306,10.406,9758750,0
2009-07-30,10.722,10.774,10.638,10.709,20390639,0
2009-07-31,10.682,10.762,10.537,10.61,14972596,0
2009-08-03,10.926,11.053,10.801,10.975,15633377,0
2009-08-04,10.884,11.193,10.864,11.125,21962318,0
2009-08-05,11.114,11.57,10.969,11.439,17989048,0
2009-08-06,11.439,11.465,10.995,11.193,11461705,0
2009-08-07,11.465,11.74,11.378,11.629,21472063,0
2009-08-10,11.51,11.657,11.385,11.577,10171194,0
2009-08-11,11.193,11.199,10.975,11.157,16696583,0
2009-08-12,11.073,11.146,10.969,11.073,16622704,0
2009-08-13,11.164,11.199,10.845,10.975,16927565,0
2009-08-14,11.015,11.068,10.524,10.682,15449573,0
2009-08-17,10.301,10.34,10.158,10.277,15774554,0
2009-08-18,10.406,10.852,10.38,10.801,19085971,0
2009-08-19,10.589,11.028,10.557,11.002,16878564,0
2009-08-20,10.982,11.186,10.975,11.125,12597228,0
2009-08-21,11.226,11.407,11.079,11.164,14185932,0
2009-08-24,11.252,11.453,11.12,11.139,16900748,0
2009-08-25,11.263,11.472,11.157,11.219,17423515,0
2009-08-26,11.099,11.374,11.022,11.335,11825827,0
2009-08-27,11.263,11.348,11.036,11.328,15182120,0
2009-08-28,11.343,11.439,11.125,11.193,10274165,0
2009-08-31,11.079,11.125,10.872,10.931,14862991,0
2009-09-01,11.079,11.226,10.572,10.604,19819341,0
2009-09-02,10.689,10.838,10.478,10.755,16317103,0
2009-09-03,10.845,10.903,10.624,10.787,12284630,0
2009-09-04,10.896,11.295,10.814,11.219,11627373,0
2009-09-08,11.453,11.472,11.315,11.385,12675919,0
2009-09-09,11.453,11.681,11.378,11.583,17779579,0
2009-09-10,11.538,11.727,11.453,11.681,15552903,0
2009-09-11,11.804,11.915,11.715,11.76,13837964,0
2009-09-14,11.635,11.878,11.609,11.878,10808689,0
2009-09-15,11.882,12.172,11.753,12.111,14396151,0
2009-09-16,12.235,12.39,12.104,12.39,16553377,0
2009-09-17,12.346,12.514,12.145,12.205,19400338,0
2009-09-18,12.275,12.409,12.235,12.269,14859888,0
2009-09-21,12.078,12.256,12.028,12.21,11440609,0
2009-09-22,12.307,12.525,12.228,12.409,13101958,0
2009-09-23,12.377,12.46,12.139,12.153,14666729,0
2009-09-24,12.261,12.366,11.768,11.961,14199105,0
2009-09-25,11.981,12.172,11.882,12.041,8498471,0
2009-09-28,12.139,12.397,12.104,12.366,9490519,0
2009-09-29,12.714,12.837,12.572,12.826,17581120,0
2009-09-30,13.083,13.374,12.754,13.149,25102086,0
2009-10-01,13.175,13.29,12.826,13.064,24651230,0
2009-10-02,12.938,13.284,12.858,13.163,20578807,0
2009-10-05,13.266,13.606,13.195,13.587,16558319,0
2009-10-06,13.759,13.914,13.221,13.422,24078678,0
2009-10-07,13.27,13.473,12.815,13.09,27023144,0
2009-10-08,13.163,13.494,13.07,13.35,21759496,0
2009-10-09,13.473,13.542,13.356,13.542,13642615,0
2009-10-12,13.487,13.77,13.487,13.692,6988297,0
2009-10-13,13.592,13.684,13.447,13.678,10095816,0
2009-10-14,13.949,14.244,13.9,14.237,13852185,0
2009-10-15,14.038,14.127,13.893,14.114,18456398,0
2009-10-16,13.831,13.998,13.665,13.926,20941817,0
2009-10-19,13.908,14.108,13.804,14.089,19219990,0
2009-10-20,13.684,13.704,12.933,13.624,40581007,0
2009-10-21,13.678,13.998,13.56,13.613,23916588,0
2009-10-22,13.698,14.121,13.46,14.027,13591569,0
2009-10-23,14.108,14.223,13.816,13.881,21763279,0
2009-10-26,13.867,14.264,13.494,13.67,17552928,0
2009-10-27,13.624,13.654,13.254,13.374,13798757,0
2009-10-28,13.209,13.394,12.269,12.307,36263641,0
2009-10-29,12.566,13.35,12.566,13.235,26550810,0
2009-10-30,13.416,13.479,12.332,12.488,34189955,0
2009-11-02,12.657,12.919,12.46,12.768,16632665,0
2009-11-03,12.663,13.394,12.585,13.296,22675759,0
2009-11-04,13.408,13.893,13.362,13.665,26978764,0
2009-11-05,13.606,14.121,13.599,14.108,19704310,0
2009-11-06,13.824,14.102,13.764,14.082,16041484,0
2009-11-09,14.186,14.655,14.179,14.611,18931432,0
2009-11-10,14.277,14.617,14.197,14.598,17559920,0
2009-11-11,14.648,14.748,14.296,14.479,13085187,0
2009-11-12,14.427,14.605,13.961,14.07,18880851,0
2009-11-13,14.038,14.637,13.961,14.584,20376647,0
2009-11-16,14.631,14.883,14.564,14.728,17899280,0
2009-11-17,14.637,14.846,14.349,14.84,14681498,0
2009-11-18,14.688,14.84,14.434,14.643,13346930,0
2009-11-19,14.454,14.479,13.986,14.264,18873807,0
2009-11-20,14.217,14.323,13.719,14.172,12484213,0
2009-11-23,14.454,14.675,14.331,14.454,13050957,0
2009-11-24,14.395,14.559,14.152,14.505,9797940,0
2009-11-25,14.611,14.985,14.512,14.84,16248744,0
2009-11-27,14.012,14.479,13.966,14.323,16399311,0
2009-11-30,14.434,14.605,14.21,14.518,19550128,0
2009-12-01,14.846,15.307,14.754,15.229,27480412,0
2009-12-02,15.21,15.556,15.129,15.444,20765533,0
2009-12-03,15.569,15.624,15.116,15.189,17316097,0
2009-12-04,15.569,15.629,14.947,15.197,15127458,0
2009-12-07,15.197,15.538,15.077,15.229,13559088,0
2009-12-08,15.045,15.116,14.766,14.967,18084741,0
2009-12-09,14.826,15.105,14.728,15.091,13403590,0
2009-12-10,15.091,15.225,14.954,15.151,8877019,0
2009-12-11,15.17,15.17,14.993,15.064,13128025,0
2009-12-14,15.282,15.301,14.819,14.909,16543999,0
2009-12-15,14.981,15.282,14.896,15.064,14066351,0
2009-12-16,15.135,15.229,14.851,15.017,10641394,0
2009-12-17,14.701,14.701,14.012,14.134,29806005,0
2009-12-18,14.121,14.316,13.998,14.076,18031991,0
2009-12-21,14.479,14.493,13.452,14.114,18211554,0
2009-12-22,14.302,14.331,14.076,14.16,14197430,0
2009-12-23,14.172,15.17,13.759,14.244,15856924,0
2009-12-24,14.302,14.415,14.108,14.27,3423236,0
2009-12-28,14.498,14.559,14.342,14.415,8706976,0
2009-12-29,14.525,14.721,14.493,14.559,10097413,0
2009-12-30,14.571,14.781,14.537,14.773,6819326,0
2009-12-31,14.813,14.981,14.661,14.902,6461188,0
2010-01-04,15.017,15.525,15.017,15.407,15431817,0
2010-01-05,15.407,15.464,15.235,15.457,12927924,0
2010-01-06,15.387,15.387,15.155,15.268,16374302,0
2010-01-07,15.155,15.204,14.875,14.928,19824440,0
2010-01-08,14.998,15.084,14.721,14.857,21385279,0
2010-01-11,14.967,14.967,14.415,14.668,21908521,0
2010-01-12,14.564,14.675,14.302,14.355,21376166,0
2010-01-13,14.688,14.721,14.223,14.342,17226126,0
2010-01-14,14.349,14.531,14.032,14.127,17578094,0
2010-01-15,14.21,14.277,13.692,13.783,28002071,0
2010-01-19,13.874,14.082,13.764,13.9,15359527,0
2010-01-20,13.592,13.633,13.078,13.401,26562515,0
2010-01-21,13.388,13.494,12.858,12.959,30075639,0
2010-01-22,12.919,13.142,12.637,12.808,23359826,0
2010-01-25,12.991,13.149,12.727,12.831,16266203,0
2010-01-26,12.616,13.011,12.417,12.743,19938634,0
2010-01-27,12.572,12.773,12.43,12.682,20343795,0
2010-01-28,12.837,12.933,12.449,12.749,22687754,0
2010-01-29,13.004,13.031,12.326,12.501,29841059,0
2010-02-01,12.69,13.128,12.637,13.128,18702017,0
2010-02-02,13.277,13.435,13.038,13.374,15730027,0
2010-02-03,13.277,13.277,12.965,13.097,13001082,0
2010-02-04,12.781,12.801,12.256,12.402,26304326,0
2010-02-05,12.332,12.467,11.657,12.118,42465195,0
2010-02-08,12.126,12.339,11.981,12.099,21285853,0
2010-02-09,12.566,12.925,12.46,12.801,31765110,0
2010-02-10,12.815,12.933,12.643,12.826,16941103,0
2010-02-11,12.696,13.202,12.592,13.149,15250525,0
2010-02-12,12.702,13.09,12.657,13.083,12223704,0
2010-02-16,13.422,13.422,13.111,13.33,7722078,0
2010-02-17,13.506,13.579,13.316,13.501,10321109,0
2010-02-18,13.368,13.704,13.33,13.606,10340421,0
2010-02-19,13.35,13.665,13.35,13.553,10112932,0
2010-02-22,13.487,13.624,13.235,13.266,9410144,0
2010-02-23,13.031,13.136,12.696,12.831,16394264,0
2010-02-24,12.905,12.959,12.69,12.72,16645462,0
2010-02-25,12.339,12.905,12.326,12.761,23824382,0
2010-02-26,12.781,13.07,12.643,13.025,14287103,0
2010-03-01,13.182,13.35,13.182,13.303,16368570,0
2010-03-02,13.46,13.613,13.408,13.547,15697845,0
2010-03-03,13.67,13.881,13.441,13.527,21441804,0
2010-03-04,13.654,13.712,13.388,13.534,12005373,0
2010-03-05,13.665,13.752,13.566,13.719,13292555,0
2010-03-08,13.764,13.831,13.579,13.624,12438609,0
2010-03-09,13.506,14.027,13.435,13.908,17150798,0
2010-03-10,13.914,14.19,13.863,13.955,14836368,0
2010-03-11,13.837,14.076,13.764,14.07,13801030,0
2010-03-12,14.19,14.19,13.824,13.893,12825074,0
2010-03-15,13.837,13.986,13.704,13.914,9602962,0
2010-03-16,13.92,14.076,13.831,13.986,15927526,0
2010-03-17,14.121,14.152,13.736,13.777,18362069,0
2010-03-18,13.698,13.731,13.408,13.579,14252771,0
2010-03-19,13.592,13.647,13.266,13.368,16764280,0
2010-03-22,13.235,13.654,13.188,13.624,14555854,0
2010-03-23,13.744,13.752,13.494,13.665,11329620,0
2010-03-24,13.394,13.553,13.235,13.266,14400678,0
2010-03-25,13.408,13.587,13.262,13.266,19578983,0
2010-03-26,13.316,13.473,13.24,13.428,20787872,0
2010-03-29,13.599,13.914,13.579,13.887,17087046,0
2010-03-30,13.979,14.044,13.849,14.005,16296129,0
2010-03-31,14.059,14.415,14.059,14.349,17023025,0
2010-04-01,14.479,14.681,14.355,14.624,18204610,0
2010-04-05,14.584,14.8,14.551,14.715,13468447,0
2010-04-06,14.544,14.74,14.505,14.605,14563932,0
2010-04-07,14.571,14.571,14.205,14.302,14676094,0
2010-04-08,14.237,14.819,14.166,14.74,17224190,0
2010-04-09,14.668,14.875,14.648,14.84,13836855,0
2010-04-12,14.875,14.875,14.675,14.694,9190039,0
2010-04-13,14.759,14.781,14.531,14.668,10869998,0
2010-04-14,14.688,14.941,14.643,14.681,23739496,0
2010-04-15,14.748,14.985,14.721,14.759,16494648,0
2010-04-16,14.637,14.681,14.096,14.277,21506333,0
2010-04-19,14.166,14.309,13.881,14.064,24766539,0
2010-04-20,14.205,14.283,14.027,14.186,9769216,0
2010-04-21,14.179,14.27,13.704,13.961,15908385,0
2010-04-22,13.949,14.108,13.719,14.064,14108506,0
2010-04-23,13.963,14.086,13.832,14.036,10450862,0
2010-04-26,14.108,14.217,13.979,14.038,8739480,0
2010-04-27,13.887,13.908,13.394,13.416,18919007,0
2010-04-28,13.712,13.804,13.374,13.744,17750346,0
2010-04-29,13.971,14.288,13.867,14.166,20068939,0
2010-04-30,14.217,14.487,14.102,14.146,18688698,0
2010-05-03,14.251,14.421,14.089,14.229,11453926,0
2010-05-04,13.942,13.971,13.547,13.566,21829442,0
2010-05-05,13.324,13.665,13.097,13.408,17677037,0
2010-05-06,13.202,13.487,11.976,12.858,34540725,0
2010-05-07,12.826,12.919,12.126,12.793,40272079,0
2010-05-10,13.736,13.926,13.579,13.9,23147623,0
2010-05-11,13.592,13.926,13.452,13.592,20014015,0
2010-05-12,13.752,13.863,13.566,13.633,12687005,0
2010-05-13,13.599,13.698,13.394,13.422,12519981,0
2010-05-14,13.195,13.246,12.826,13.052,16977626,0
2010-05-17,13.105,13.27,12.518,12.879,20443726,0
2010-05-18,13.216,13.422,12.481,12.559,27876758,0
2010-05-19,11.902,11.95,11.517,11.871,48550325,0
2010-05-20,11.51,11.798,11.193,11.459,38969463,0
2010-05-21,11.315,11.896,11.18,11.878,43467906,0
2010-05-24,11.777,11.935,11.348,11.385,37622665,0
2010-05-25,10.969,11.343,10.657,11.157,115025018,0
2010-05-26,11.557,11.753,11.263,11.51,91708225,0
2010-05-27,12.053,12.145,11.838,12.145,41821713,0
2010-05-28,11.993,12.118,11.851,12.014,22810930,0
2010-06-01,12.166,12.438,11.871,12.093,35548286,0
2010-06-02,12.145,12.566,12.06,12.566,30428477,0
2010-06-03,12.559,12.669,12.242,12.409,15679002,0
2010-06-04,12.16,12.21,11.851,11.909,22372076,0
2010-06-07,11.981,11.987,11.479,11.532,28869701,0
2010-06-08,11.577,11.97,11.421,11.941,26990149,0
2010-06-09,12.078,12.153,11.773,11.785,17252541,0
2010-06-10,12.153,12.467,12.126,12.43,19256730,0
2010-06-11,12.21,12.608,12.21,12.572,14868636,0
2010-06-14,12.781,12.781,12.366,12.39,16580007,0
2010-06-15,12.506,12.879,12.456,12.844,23482199,0
2010-06-16,12.643,12.959,12.579,12.858,22006403,0
2010-06-17,12.919,13.018,12.643,12.801,13117979,0
2010-06-18,12.793,13.004,12.768,12.858,14132763,0
2010-06-21,13.188,13.27,12.911,13.004,14743309,0
2010-06-22,13.052,13.182,12.768,12.801,17204227,0
2010-06-23,12.761,12.892,12.506,12.865,15606593,0
2010-06-24,12.781,12.781,12.39,12.518,16932675,0
2010-06-25,12.546,12.675,12.3,12.669,15791732,0
2010-06-28,12.714,12.793,12.501,12.65,13438798,0
2010-06-29,12.28,12.3,11.818,11.882,27650601,0
2010-06-30,12.03,12.188,11.707,11.753,22570142,0
2010-07-01,11.987,12.359,11.701,12.332,33904050,0
2010-07-02,12.384,12.616,12.242,12.532,18523986,0
2010-07-06,12.559,12.663,12.352,12.525,37971992,0
2010-07-07,12.585,13.435,12.585,13.394,51581257,0
2010-07-08,13.435,13.887,13.422,13.809,66601517,0
2010-07-09,13.783,14.134,13.698,14.044,24873710,0
2010-07-12,13.893,14.121,13.633,13.759,31373204,0
2010-07-13,13.908,14.032,13.824,13.92,35074129,0
2010-07-14,13.764,13.908,13.613,13.731,19819427,0
2010-07-15,13.731,13.809,13.422,13.647,24942058,0
2010-07-16,13.66,13.66,13.163,13.188,23997059,0
2010-07-19,13.284,13.534,13.227,13.441,19561678,0
2010-07-20,13.374,13.824,13.309,13.752,22385719,0
2010-07-21,13.844,13.867,13.479,13.573,22341781,0
2010-07-22,13.849,14.19,13.816,14.16,24201948,0
2010-07-23,14.059,14.309,14.044,14.309,17069649,0
2010-07-26,14.283,14.349,14.14,14.283,15580639,0
2010-07-27,14.37,14.487,14.223,14.27,20594691,0
2010-07-28,14.349,14.721,14.223,14.631,21688899,0
2010-07-29,14.681,14.754,14.355,14.551,16083917,0
2010-07-30,14.408,14.728,14.331,14.611,14549097,0
2010-08-02,14.819,14.915,14.707,14.875,14135652,0
2010-08-03,14.498,14.498,14.237,14.309,23257415,0
2010-08-04,14.316,14.342,13.949,14.114,25613994,0
2010-08-05,14.134,14.277,14.082,14.134,12159593,0
2010-08-06,14.102,14.336,14.07,14.244,14447062,0
2010-08-09,14.382,14.449,14.288,14.331,8411279,0
2010-08-10,14.179,14.342,14.096,14.251,8986212,0
2010-08-11,13.961,13.979,13.618,13.797,14805803,0
2010-08-12,13.606,13.92,13.587,13.887,9953384,0
2010-08-13,13.881,14.064,13.844,13.961,7382822,0
2010-08-16,13.942,14.14,13.9,14.14,9407957,0
2010-08-17,14.172,14.244,14.134,14.179,16682865,0
2010-08-18,14.197,14.223,14.064,14.205,13212383,0
2010-08-19,14.134,14.264,13.893,13.942,10414309,0
2010-08-20,13.863,13.979,13.764,13.966,8857639,0
2010-08-23,13.991,14.102,13.77,13.77,8247285,0
2010-08-24,13.618,13.64,13.381,13.573,14037170,0
2010-08-25,13.501,13.534,13.221,13.487,17192500,0
2010-08-26,13.592,13.618,13.209,13.24,11814827,0
2010-08-27,13.368,13.79,13.227,13.79,15803185,0
2010-08-30,13.744,13.783,13.514,13.573,9370507,0
2010-08-31,13.767,14.088,13.739,14.075,19898383,0
2010-09-01,14.277,14.464,14.172,14.288,27053801,0
2010-09-02,14.244,14.362,14.166,14.302,21867460,0
2010-09-03,14.505,14.571,14.21,14.258,17808886,0
2010-09-07,14.114,14.27,14.059,14.102,7804357,0
2010-09-08,14.166,14.316,14.152,14.21,11611780,0
2010-09-09,14.302,14.382,14.089,14.121,9337824,0
2010-09-10,14.197,14.229,14.089,14.14,6016785,0
2010-09-13,14.401,14.74,14.377,14.735,14438347,0
2010-09-14,14.84,15.091,14.766,14.998,18597653,0
2010-09-15,14.902,14.941,14.748,14.928,11974961,0
2010-09-16,14.896,14.922,14.773,14.864,7366291,0
2010-09-17,14.87,15.053,14.643,14.793,16249593,0
2010-09-20,14.846,14.922,14.74,14.831,13390065,0
2010-09-21,14.748,14.793,14.564,14.668,12846043,0
2010-09-22,14.831,15.031,14.766,14.87,14162600,0
2010-09-23,14.793,15.176,14.773,14.902,14722643,0
2010-09-24,14.896,15.077,14.721,14.846,21625640,0
2010-09-27,14.773,15.012,14.721,14.883,9566925,0
2010-09-28,14.954,15.204,14.875,15.197,11731283,0
2010-09-29,15.045,15.426,15.045,15.366,13012258,0
2010-09-30,15.56,15.777,15.48,15.777,16494541,0
2010-10-01,15.839,16.08,15.817,16.039,14020245,0
2010-10-04,15.916,15.979,15.833,15.972,12601753,0
2010-10-05,16.105,16.621,15.993,16.468,18983372,0
2010-10-06,16.463,16.561,16.248,16.302,17859270,0
2010-10-07,16.475,16.488,16.099,16.269,10271471,0
2010-10-08,16.313,16.796,16.313,16.696,11510648,0
2010-10-11,16.75,16.855,16.58,16.685,8351298,0
2010-10-12,16.679,16.718,16.468,16.704,7656452,0
2010-10-13,16.79,17.116,16.756,16.999,14850567,0
2010-10-14,16.9,16.966,16.535,16.679,20592617,0
2010-10-15,16.841,16.862,16.58,16.862,12135529,0
2010-10-18,16.58,17.065,16.58,17.057,12653722,0
2010-10-19,16.568,16.75,16.302,16.444,15536769,0
2010-10-20,16.482,16.933,16.468,16.75,9093799,0
2010-10-21,16.685,16.912,16.242,16.345,13481235,0
2010-10-22,16.535,16.641,16.365,16.411,11905536,0
2010-10-25,16.58,16.769,16.522,16.614,14744706,0
2010-10-26,16.529,16.542,16.372,16.482,12836288,0
2010-10-27,16.295,16.43,15.862,15.908,19225780,0
2010-10-28,16.046,16.132,15.87,15.922,18943889,0
2010-10-29,16.006,16.085,15.938,16.026,7225435,0
2010-11-01,16.19,16.417,16.158,16.357,12366698,0
2010-11-02,16.483,16.646,16.191,16.535,8758650,0
2010-11-03,16.482,16.645,16.38,16.561,19721934,0
2010-11-04,16.659,17.136,16.633,17.136,15390293,0
2010-11-05,17.012,17.163,16.9,17.122,10387051,0
2010-11-08,16.905,17.098,16.866,17.018,13232194,0
2010-11-09,16.945,17.025,16.295,16.38,21858847,0
2010-11-10,16.506,16.621,16.169,16.424,19190977,0
2010-11-11,16.254,16.325,16.125,16.254,12108943,0
2010-11-12,16.06,16.254,15.876,16.06,17042784,0
2010-11-15,16.112,16.295,15.972,16.132,5803404,0
2010-11-16,15.987,16.013,15.433,15.544,19877599,0
2010-11-17,15.624,15.839,15.618,15.696,15305482,0
2010-11-18,16,16.248,15.928,16.112,10745921,0
2010-11-19,16.073,16.223,15.779,16.099,10176766,0
2010-11-22,15.96,16.053,15.643,15.876,9986088,0
2010-11-23,15.609,15.618,15.155,15.255,20656913,0
2010-11-24,15.609,15.862,15.544,15.643,14746472,0
2010-11-26,15.296,15.433,15.17,15.248,8543484,0
2010-11-29,15.135,15.327,14.941,15.282,14994433,0
2010-11-30,15.118,15.379,14.819,15.221,19809620,0
2010-12-01,15.538,15.682,15.433,15.532,16133915,0
2010-12-02,15.597,15.784,15.551,15.779,11990408,0
2010-12-03,15.438,15.649,15.366,15.518,14241432,0
2010-12-06,15.347,15.417,15.242,15.359,12748036,0
2010-12-07,15.649,15.708,15.339,15.381,15756610,0
2010-12-08,15.359,15.381,14.954,15.135,13435093,0
2010-12-09,15.045,15.091,14.721,14.857,19778642,0
2010-12-10,14.781,14.915,14.661,14.909,12124470,0
2010-12-13,14.857,15.122,14.8,15.071,12756315,0
2010-12-14,14.846,15.116,14.793,15.111,14020138,0
2010-12-15,14.928,15.025,14.748,14.787,17414413,0
2010-12-16,14.784,14.861,14.696,14.844,12323000,0
2010-12-17,14.74,14.954,14.681,14.934,10669424,0
2010-12-20,14.985,15.004,14.675,14.675,11158457,0
2010-12-21,14.875,15.155,14.87,15.025,12941624,0
2010-12-22,14.993,15.359,14.96,15.359,11800252,0
2010-12-23,15.275,15.498,15.268,15.333,7717449,0
2010-12-27,15.225,15.347,15.162,15.183,5915068,0
2010-12-28,15.17,15.21,15.017,15.039,5150927,0
2010-12-29,15.244,15.616,15.226,15.596,7325072,0
2010-12-30,15.675,15.791,15.575,15.668,10014135,0
2010-12-31,15.564,15.688,15.558,15.666,5170095,0
2011-01-03,15.922,16.06,15.833,16.007,11561748,0
2011-01-04,16.007,16.053,15.708,15.916,11064150,0
2011-01-05,15.889,16.163,15.833,15.941,12890405,0
2011-01-06,15.766,15.847,15.472,15.472,11394772,0
2011-01-07,15.556,15.591,15.031,15.071,16582667,0
2011-01-10,14.954,15.248,14.766,15.21,16128425,0
2011-01-11,15.366,15.49,15.301,15.472,12626271,0
2011-01-12,15.609,15.876,15.512,15.833,13412778,0
2011-01-13,15.833,15.941,15.569,15.636,11898548,0
2011-01-14,15.556,15.636,15.393,15.538,11302320,0
2011-01-18,15.369,15.389,15.184,15.308,14198607,0
2011-01-19,15.211,15.235,15.024,15.056,17927585,0
2011-01-20,14.909,14.915,14.518,14.537,31170536,0
2011-01-21,14.728,14.819,14.559,14.591,16653330,0
2011-01-24,14.681,14.826,14.577,14.826,9258178,0
2011-01-25,14.754,14.813,14.531,14.668,7458287,0
2011-01-26,14.773,14.8,14.564,14.571,11751951,0
2011-01-27,14.643,14.643,14.102,14.415,25698456,0
2011-01-28,14.37,14.442,13.837,14.205,28600889,0
2011-01-31,14.234,14.364,13.97,14.031,21841215,0
2011-02-01,14.186,14.454,14.172,14.401,19829550,0
2011-02-02,14.479,14.505,14.102,14.152,12777436,0
2011-02-03,14.131,14.15,13.877,13.882,18347553,0
2011-02-04,13.712,13.764,13.447,13.579,17038071,0
2011-02-07,13.542,13.759,13.506,13.692,10904188,0
2011-02-08,14.179,14.277,13.986,14.19,20675519,0
2011-02-09,13.979,14.038,13.797,13.849,17966367,0
2011-02-10,13.857,13.903,13.666,13.779,27282665,0
2011-02-11,13.789,14.323,13.66,14.296,20683877,0
2011-02-14,14.21,14.479,14.14,14.355,11262871,0
2011-02-15,14.309,14.694,14.302,14.631,22604482,0
2011-02-16,14.819,14.934,14.728,14.902,15774774,0
2011-02-18,14.997,15.189,14.934,15.129,12690141,0
2011-02-22,14.754,14.832,14.236,14.316,26509869,0
2011-02-23,14.27,14.512,14.166,14.493,15695623,0
2011-02-24,14.605,14.707,14.172,14.37,32812231,0
2011-02-25,14.427,14.443,14.086,14.389,20545268,0
2011-02-28,14.427,14.649,14.389,14.499,17469626,0
2011-03-01,14.6,14.625,14.227,14.256,16201621,0
2011-03-02,14.222,14.472,14.222,14.329,13777612,0
2011-03-03,14.537,14.9,14.434,14.88,20902850,0
2011-03-04,14.855,15.052,14.69,14.913,14739477,0
2011-03-07,14.855,14.888,14.118,14.455,11635000,0
2011-03-08,14.459,14.612,14.355,14.382,12415612,0
2011-03-09,14.427,14.678,14.377,14.538,14836899,0
2011-03-10,14.055,14.208,13.928,13.974,19707700,0
2011-03-11,13.902,14.203,13.856,14.176,13615695,0
2011-03-14,14.137,14.449,14.086,14.449,10540299,0
2011-03-15,13.929,14.488,13.896,14.449,16788738,0
2011-03-16,14.459,14.473,13.81,14.016,18707554,0
2011-03-17,14.205,14.244,13.819,13.898,13315410,0
2011-03-18,14.137,14.369,14.118,14.301,18480269,0
2011-03-21,14.479,14.519,14.361,14.408,16594941,0
2011-03-22,14.472,14.958,14.434,14.938,21164593,0
2011-03-23,14.861,14.92,14.752,14.784,14311351,0
2011-03-24,14.861,15.031,14.756,14.906,17084874,0
2011-03-25,14.887,14.887,14.731,14.804,11179812,0
2011-03-28,14.815,14.991,14.756,14.829,10749524,0
2011-03-29,14.809,14.88,14.644,14.822,9822935,0
2011-03-30,14.946,15.329,14.867,15.269,16617096,0
2011-03-31,15.606,15.874,15.533,15.828,26973172,0
2011-04-01,16.094,16.211,15.916,15.973,25854395,0
2011-04-04,15.934,15.98,15.751,15.916,12232241,0
2011-04-05,15.823,16.039,15.724,15.92,13102766,0
2011-04-06,16.002,16.062,15.804,15.855,9628926,0
2011-04-07,16.032,16.159,15.932,16.099,16755645,0
2011-04-08,16.085,16.099,15.781,15.939,11105599,0
2011-04-11,15.941,15.96,15.64,15.719,10269685,0
2011-04-12,15.538,15.636,15.386,15.556,11326607,0
2011-04-13,15.647,15.694,15.441,15.594,10068291,0
2011-04-14,15.548,15.673,15.382,15.486,9404816,0
2011-04-15,15.599,15.626,15.372,15.506,9063742,0
2011-04-18,15.141,15.412,15.069,15.281,10678592,0
2011-04-19,15.499,15.764,15.491,15.724,10254371,0
2011-04-20,15.927,16.039,15.809,15.953,14724567,0
2011-04-21,16.006,16.099,15.838,15.971,8560508,0
2011-04-25,15.98,16.062,15.862,16.034,11809266,0
2011-04-26,16.073,16.232,15.993,16.163,10352706,0
2011-04-27,16.256,16.276,15.777,16.053,13995872,0
2011-04-28,15.711,15.771,15.259,15.452,19712216,0
2011-04-29,15.483,15.695,15.409,15.64,14671925,0
2011-05-02,15.771,15.83,15.407,15.491,8828915,0
2011-05-03,15.146,15.186,14.772,14.948,24485220,0
2011-05-04,14.969,14.989,14.597,14.636,20665614,0
2011-05-05,14.609,14.846,14.461,14.628,19756998,0
2011-05-06,15,15.106,14.839,15.019,22214821,0
2011-05-09,15.069,15.114,14.729,15.095,16547084,0
2011-05-10,15.202,15.499,15.114,15.485,16173238,0
2011-05-11,15.272,15.272,14.993,15.079,18043299,0
2011-05-12,14.989,15.12,14.877,15.008,25631644,0
2011-05-13,14.89,14.942,14.501,14.614,12186622,0
2011-05-16,14.516,14.821,14.399,14.432,14091431,0
2011-05-17,14.198,14.609,14.133,14.561,17234651,0
2011-05-18,14.535,14.701,14.339,14.418,12609797,0
2011-05-19,14.477,14.542,14.225,14.345,14050780,0
2011-05-20,14.311,14.385,14.14,14.198,13322810,0
2011-05-23,13.908,14.168,13.789,14.02,15318637,0
2011-05-24,14.205,14.379,14.133,14.351,15530984,0
2011-05-25,14.265,14.324,14.133,14.21,12730703,0
2011-05-26,14.338,14.734,14.259,14.734,24561664,0
2011-05-27,14.819,15,14.78,14.831,16752192,0
2011-05-31,15.091,15.097,14.847,15.037,28089004,0
2011-06-01,15.073,15.106,14.699,14.726,21416222,0
2011-06-02,14.772,14.993,14.603,14.916,15842412,0
2011-06-03,14.826,15.287,14.793,15.067,24616371,0
2011-06-06,14.902,14.975,14.603,14.692,14927436,0
2011-06-07,14.894,15.053,14.856,14.856,16663457,0
2011-06-08,14.861,14.928,14.684,14.777,14224855,0
2011-06-09,14.77,14.797,14.538,14.658,15906765,0
2011-06-10,14.553,14.578,14.377,14.506,14092008,0
2011-06-13,14.522,14.719,14.482,14.581,12726070,0
2011-06-14,14.641,14.805,14.609,14.74,10776341,0
2011-06-15,14.581,14.902,14.561,14.864,33468568,0
2011-06-16,14.693,14.782,14.362,14.561,15570173,0
2011-06-17,14.613,14.678,14.408,14.513,15610217,0
2011-06-20,14.508,14.673,14.468,14.641,12843451,0
2011-06-21,14.64,14.711,14.553,14.578,12573928,0
2011-06-22,14.572,14.946,14.527,14.724,23773229,0
2011-06-23,14.435,14.601,14.342,14.566,18815479,0
2011-06-24,14.632,14.649,14.421,14.494,12788497,0
2011-06-27,14.494,14.658,14.401,14.613,13515956,0
2011-06-28,14.625,15.199,14.594,15.111,21507265,0
2011-06-29,15.219,15.475,15.171,15.429,21710783,0
2011-06-30,15.519,15.587,15.409,15.519,14732492,0
2011-07-01,15.383,15.72,15.322,15.622,12995059,0
2011-07-05,15.674,15.674,15.5,15.6,11825842,0
2011-07-06,15.465,15.627,15.325,15.412,12290812,0
2011-07-07,15.507,15.572,15.138,15.158,19816715,0
2011-07-08,14.953,15.039,14.761,14.867,16740695,0
2011-07-11,14.494,14.513,14.007,14.041,30275715,0
2011-07-12,14.182,14.202,13.713,13.739,39779814,0
2011-07-13,13.876,14.157,13.691,13.77,33788079,0
2011-07-14,13.825,13.825,13.164,13.286,41504978,0
2011-07-15,13.596,13.636,13.344,13.482,27587561,0
2011-07-18,13.176,13.333,13.051,13.248,25564447,0
2011-07-19,13.403,13.698,13.396,13.617,23096683,0
2011-07-20,13.77,13.916,13.617,13.797,26062876,0
2011-07-21,13.936,14.227,13.936,14.078,29290672,0
2011-07-22,14.187,14.195,14.033,14.064,23185048,0
2011-07-25,13.83,13.987,13.743,13.893,18196149,0
2011-07-26,13.732,13.818,13.605,13.665,16000795,0
2011-07-27,13.455,13.462,13.141,13.216,35334301,0
2011-07-28,13.219,13.429,13.132,13.239,15728179,0
2011-07-29,13.134,13.45,13.001,13.426,20251168,0
2011-08-01,13.652,13.658,13.162,13.41,22183962,0
2011-08-02,12.916,13.031,12.372,12.491,53668315,0
2011-08-03,12.472,12.658,12.136,12.368,42272627,0
2011-08-04,11.887,12.022,11.488,11.682,43147348,0
2011-08-05,12.124,12.215,11.246,11.796,42781345,0
2011-08-08,11.064,11.246,10.336,10.591,49833178,0
2011-08-09,10.739,11.331,10.511,11.304,51605301,0
2011-08-10,11.039,11.213,10.648,10.774,52000602,0
2011-08-11,11.051,11.357,10.825,11.199,33469328,0
2011-08-12,11.356,11.57,11.197,11.53,24125866,0
2011-08-15,11.725,11.881,11.671,11.842,20454564,0
2011-08-16,11.683,11.758,11.432,11.683,25755762,0
2011-08-17,11.801,12.074,11.741,12.022,28399249,0
2011-08-18,11.514,11.53,11.129,11.38,41228354,0
2011-08-19,11.251,11.488,11.004,11.037,29593999,0
2011-08-22,11.315,11.315,10.87,10.95,29472970,0
2011-08-23,10.797,10.996,10.496,10.964,33196712,0
2011-08-24,10.909,11.089,10.604,10.87,29678019,0
2011-08-25,11.143,11.203,10.83,10.95,24618972,0
2011-08-26,10.943,11.349,10.737,11.263,23710216,0
2011-08-29,11.543,11.658,11.409,11.629,16572818,0
2011-08-30,11.53,11.9,11.482,11.848,18702997,0
2011-08-31,11.989,12.217,11.935,12.084,28900581,0
2011-09-01,12.471,13.004,12.433,12.776,69975529,0
2011-09-02,12.371,12.477,12.03,12.173,27667640,0
2011-09-06,11.429,11.779,11.262,11.779,29269311,0
2011-09-07,11.957,12.098,11.771,12.071,13692816,0
2011-09-08,11.94,12.094,11.841,11.925,18273900,0
2011-09-09,11.542,11.549,11.182,11.378,23142679,0
2011-09-12,11.089,11.191,10.618,10.99,26530275,0
2011-09-13,11.048,11.08,10.71,10.884,19886006,0
2011-09-14,10.95,11.102,10.556,10.996,27186179,0
2011-09-15,11.251,11.374,11.102,11.288,17066766,0
2011-09-16,11.368,11.429,11.134,11.342,19525618,0
2011-09-19,10.83,10.969,10.703,10.891,23490949,0
2011-09-20,10.823,11.023,10.744,10.816,19611026,0
2011-09-21,10.646,10.797,10.313,10.335,30529580,0
2011-09-22,9.803,10.078,9.625,9.771,39230027,0
2011-09-23,9.762,10.089,9.716,9.987,27500596,0
2011-09-26,10.101,10.292,9.695,10.281,23858793,0
2011-09-27,10.601,11.008,10.601,10.802,49459097,0
2011-09-28,10.776,11.08,10.541,10.547,34622641,0
2011-09-29,10.783,10.981,10.494,10.709,32897515,0
2011-09-30,10.48,10.61,10.161,10.321,38384766,0
2011-10-03,10.268,10.358,10.021,10.095,29106160,0
2011-10-04,9.961,10.144,9.661,10.131,39243764,0
2011-10-05,10.184,10.545,10.093,10.477,25885799,0
2011-10-06,10.719,11.058,10.659,11.058,29415224,0
2011-10-07,11.195,11.327,10.729,10.827,28619857,0
2011-10-10,11.216,11.614,11.182,11.434,22838823,0
2011-10-11,11.374,11.754,11.314,11.614,21952472,0
2011-10-12,11.722,12.231,11.495,11.975,25309522,0
2011-10-13,11.868,11.868,11.549,11.827,18737644,0
2011-10-14,11.972,12.132,11.804,12.051,20642480,0
2011-10-17,11.86,11.914,11.675,11.694,17506036,0
2011-10-18,11.722,11.992,11.499,11.906,25518793,0
2011-10-19,11.841,12.027,11.722,11.94,31496457,0
2011-10-20,11.906,11.968,11.44,11.787,23016811,0
2011-10-21,11.897,12.173,11.878,12.085,25782060,0
2011-10-24,12.098,12.646,12.071,12.58,21029158,0
2011-10-25,12.393,12.435,11.994,12.108,27729969,0
2011-10-26,12.283,12.395,12.018,12.382,26560748,0
2011-10-27,13.056,13.366,12.793,13.089,39139520,0
2011-10-28,12.988,13.263,12.969,13.142,29422888,0
2011-10-31,12.893,13.085,12.722,12.722,21556292,0
2011-11-01,11.956,12.427,11.829,12.269,43899928,0
2011-11-02,12.646,12.767,12.46,12.599,22183620,0
2011-11-03,12.684,12.724,12.34,12.5,35370605,0
2011-11-04,12.365,12.51,12.145,12.444,19775480,0
2011-11-07,12.561,12.58,12.303,12.349,26153216,0
2011-11-08,12.388,12.555,12.258,12.515,20426198,0
2011-11-09,12.001,12.136,11.717,11.763,36990679,0
2011-11-10,12.143,12.158,11.749,11.836,27045957,0
2011-11-11,12.015,12.228,11.988,12.164,13491587,0
2011-11-14,12.206,12.283,11.996,12.038,13670376,0
2011-11-15,11.972,12.117,11.811,11.996,8639908,0
2011-11-16,11.897,12.098,11.804,11.818,18695253,0
2011-11-17,11.883,11.922,11.437,11.572,24160790,0
2011-11-18,11.563,11.609,11.244,11.308,28573282,0
2011-11-21,11.072,11.187,10.919,11.033,22009672,0
2011-11-22,10.959,11.119,10.753,10.927,27574685,0
2011-11-23,10.697,10.73,10.447,10.541,20103707,0
2011-11-25,10.394,10.617,10.381,10.474,11655430,0
2011-11-28,10.883,10.976,10.783,10.956,16978025,0
2011-11-29,10.956,11.128,10.835,10.869,11655694,0
2011-11-30,11.776,11.939,11.586,11.851,39667257,0
2011-12-01,12.082,12.446,12.024,12.22,30469630,0
2011-12-02,12.538,12.631,12.164,12.354,20533084,0
2011-12-05,12.644,12.771,12.553,12.684,26738475,0
2011-12-06,12.481,12.628,12.349,12.562,18731944,0
2011-12-07,12.51,12.717,12.444,12.603,19064879,0
2011-12-08,12.456,12.584,12.244,12.265,15151707,0
2011-12-09,12.358,12.784,12.351,12.711,18117651,0
2011-12-12,12.301,12.34,12.069,12.261,16897331,0
2011-12-13,12.234,12.281,11.928,12.043,16527435,0
2011-12-14,12.001,12.069,11.823,11.914,18629906,0
2011-12-15,12.075,12.131,11.771,11.771,17794161,0
2011-12-16,11.97,12.009,11.748,11.951,18770106,0
2011-12-19,11.877,11.928,11.676,11.717,16086861,0
2011-12-20,12.131,12.321,12.043,12.082,18984681,0
2011-12-21,12.145,12.192,11.963,12.152,15324491,0
2011-12-22,12.16,12.483,12.132,12.456,21277537,0
2011-12-23,12.463,12.491,12.351,12.431,14464725,0
2011-12-27,12.344,12.41,12.265,12.365,10672544,0
2011-12-28,12.272,12.272,11.983,12.038,11114772,0
2011-12-29,12.076,12.312,12.043,12.297,9474906,0
2011-12-30,12.284,12.472,12.243,12.452,8262532,0
2012-01-03,12.584,12.807,12.536,12.723,15394542,0
2012-01-04,12.683,12.92,12.658,12.738,12436692,0
2012-01-05,12.591,12.723,12.417,12.624,8734054,0
2012-01-06,12.705,12.705,12.503,12.608,6184628,0
2012-01-09,12.764,12.899,12.637,12.899,15225093,0
2012-01-10,13.124,13.33,13.124,13.212,18719237,0
2012-01-11,13.122,13.328,13.116,13.299,8358993,0
2012-01-12,13.379,13.453,13.256,13.416,11889308,0
2012-01-13,13.167,13.367,13.11,13.299,21496038,0
2012-01-17,13.47,13.595,13.449,13.505,21513473,0
2012-01-18,13.533,13.997,13.518,13.977,17868118,0
2012-01-19,13.895,14.082,13.895,14.082,20136484,0
2012-01-20,14.069,14.161,13.927,14.153,12256459,0
2012-01-23,13.916,14.037,13.816,13.959,14427516,0
2012-01-24,13.624,13.692,13.538,13.639,21682845,0
2012-01-25,13.556,14.101,13.516,13.995,17881696,0
2012-01-26,14.001,14.153,13.837,13.943,18524789,0
2012-01-27,13.801,14.088,13.727,13.963,22640301,0
2012-01-30,13.461,13.66,13.328,13.624,14977276,0
2012-01-31,13.498,13.594,13.329,13.389,22581912,0
2012-02-01,13.448,13.861,13.435,13.767,27980888,0
2012-02-02,13.821,13.968,13.685,13.914,13649921,0
2012-02-03,13.995,14.064,13.801,13.989,12525628,0
2012-02-06,13.881,14.023,13.853,14.023,11836867,0
2012-02-07,14.082,14.204,13.745,14.183,18190412,0
2012-02-08,14.4,14.501,14.327,14.455,20150155,0
2012-02-09,14.394,14.443,14.291,14.361,17423302,0
2012-02-10,14.17,14.291,14.104,14.229,9071361,0
2012-02-13,14.39,14.663,14.355,14.605,14157640,0
2012-02-14,14.41,14.509,14.301,14.423,11658551,0
2012-02-15,14.455,14.509,14.052,14.09,20678034,0
2012-02-16,13.908,14.28,13.842,14.262,13767000,0
2012-02-17,14.204,14.388,14.163,14.361,10274935,0
2012-02-21,14.529,14.529,14.315,14.41,6445228,0
2012-02-22,14.501,14.619,14.163,14.216,13758052,0
2012-02-23,14.183,14.229,14.031,14.15,10212279,0
2012-02-24,14.156,14.304,14.009,14.177,9099298,0
2012-02-27,13.996,14.076,13.887,13.99,10579515,0
2012-02-28,14.156,14.435,14.135,14.408,16286537,0
2012-02-29,14.415,14.572,14.124,14.124,22052134,0
2012-03-01,14.4,14.788,14.375,14.704,15151413,0
2012-03-02,14.648,14.907,14.618,14.691,12393716,0
2012-03-05,14.625,14.649,14.333,14.4,12241492,0
2012-03-06,14.096,14.109,13.703,13.807,21837704,0
2012-03-07,13.827,14.037,13.771,13.981,10766169,0
2012-03-08,14.163,14.598,14.163,14.576,35029267,0
2012-03-09,14.529,14.74,14.407,14.541,40537908,0
2012-03-12,14.327,14.368,14.044,14.15,20430273,0
2012-03-13,14.209,14.509,14.195,14.435,24584330,0
2012-03-14,14.333,14.428,14.229,14.375,16361263,0
2012-03-15,14.319,14.514,14.229,14.489,14176535,0
2012-03-16,14.496,14.638,14.489,14.541,19452577,0
2012-03-19,14.45,14.605,14.388,14.421,18799786,0
2012-03-20,14.17,14.17,14.037,14.11,20176361,0
2012-03-21,14.064,14.163,13.921,14.037,14126894,0
2012-03-22,13.881,13.887,13.561,13.636,18303463,0
2012-03-23,13.627,13.711,13.505,13.621,17666746,0
2012-03-26,13.727,13.847,13.663,13.827,13048203,0
2012-03-27,13.786,14.024,13.753,13.812,14699536,0
2012-03-28,13.696,13.718,13.299,13.416,19536613,0
2012-03-29,13.248,13.263,12.982,13.216,21647780,0
2012-03-30,13.321,13.329,12.879,13.003,28328807,0
2012-04-02,12.989,13.187,12.885,13.12,25727887,0
2012-04-03,13.154,13.222,12.852,12.974,19595023,0
2012-04-04,12.77,12.852,12.506,12.514,25207307,0
2012-04-05,12.359,12.486,12.191,12.292,23446734,0
2012-04-09,12.082,12.173,11.992,12.103,18045267,0
2012-04-10,12.192,12.285,11.561,11.765,39894561,0
2012-04-11,11.913,12.055,11.771,11.811,21252428,0
2012-04-12,11.811,12.152,11.765,12.152,15256295,0
2012-04-13,12.054,12.054,11.676,11.725,15613663,0
2012-04-16,11.797,11.838,11.548,11.628,19027616,0
2012-04-17,11.735,11.757,11.491,11.539,21313234,0
2012-04-18,11.256,11.548,11.223,11.345,22257249,0
2012-04-19,11.262,11.411,11.189,11.371,20619990,0
2012-04-20,11.642,11.81,11.614,11.662,23360267,0
2012-04-23,11.376,11.519,11.25,11.437,25556415,0
2012-04-24,11.505,11.634,11.262,11.336,20120336,0
2012-04-25,10.893,10.969,10.63,10.691,61517175,0
2012-04-26,10.512,10.705,10.451,10.663,40160892,0
2012-04-27,10.767,10.78,10.624,10.683,18093949,0
2012-04-30,10.789,10.789,10.536,10.641,22111858,0
2012-05-01,10.676,10.786,10.593,10.638,18628050,0
2012-05-02,10.57,10.705,10.287,10.335,38409652,0
2012-05-03,10.232,10.396,10.093,10.318,36722758,0
2012-05-04,10.429,10.5,9.973,10.073,57354802,0
2012-05-07,10.065,10.205,9.985,10.172,28362487,0
2012-05-08,10.081,10.18,9.938,10.172,30164581,0
2012-05-09,9.908,9.985,9.78,9.908,29799001,0
2012-05-10,10.152,10.165,9.882,9.943,27755039,0
2012-05-11,9.908,10.192,9.863,9.988,26826711,0
2012-05-14,9.74,9.916,9.586,9.661,17956985,0
2012-05-15,9.74,9.877,9.59,9.605,19722272,0
2012-05-16,9.841,9.841,9.3537,9.4216,22025712,0
2012-05-17,9.3673,9.4345,9.0171,9.0788,23000997,0
2012-05-18,9.1948,9.2847,8.9876,9.077,24597532,0
2012-05-21,9.0855,9.539,9.0788,9.525,28767558,0
2012-05-22,9.525,9.613,9.2459,9.3403,25049344,0
2012-05-23,9.2721,9.4553,8.9061,9.4276,28469232,0
2012-05-24,9.3993,9.4523,9.1698,9.3663,14637629,0
2012-05-25,9.4952,9.758,9.405,9.681,25894154,0
2012-05-29,9.752,9.786,9.543,9.685,20213846,0
2012-05-30,9.3324,9.502,9.3324,9.3993,25260069,0
2012-05-31,9.3952,9.829,9.3682,9.814,35863604,0
2012-06-01,9.589,9.826,9.4523,9.4603,24151791,0
2012-06-04,9.4603,9.589,9.3178,9.3518,16708482,0
2012-06-05,9.4514,9.528,9.2819,9.3509,14904698,0
2012-06-06,9.2566,9.684,9.214,9.68,22025847,0
2012-06-07,9.817,10.062,9.778,9.861,19349697,0
2012-06-08,9.695,9.749,9.587,9.609,18643124,0
2012-06-11,9.799,9.819,9.53,9.552,12809094,0
2012-06-12,9.603,9.703,9.571,9.674,20334704,0
2012-06-13,9.577,9.81,9.552,9.639,19786453,0
2012-06-14,9.639,9.78,9.558,9.691,18148881,0
2012-06-15,9.778,9.934,9.73,9.934,14303338,0
2012-06-18,9.752,9.936,9.712,9.863,13544250,0
2012-06-19,9.929,10.217,9.888,10.217,20228694,0
2012-06-20,10.079,10.131,9.826,10.022,19477870,0
2012-06-21,9.936,9.988,9.552,9.558,12149912,0
2012-06-22,9.575,9.581,9.1929,9.2819,19525703,0
2012-06-25,9.1007,9.1603,8.8952,8.9237,17616021,0
2012-06-26,8.9442,8.9785,8.748,8.8897,24772531,0
2012-06-27,8.8621,9.0808,8.7745,8.9848,13033486,0
2012-06-28,8.8269,8.8952,8.713,8.8897,11541306,0
2012-06-29,9.2653,9.4633,9.2322,9.4494,17749815,0
2012-07-02,9.535,9.637,9.4315,9.629,14953708,0
2012-07-03,9.731,9.938,9.65,9.902,11382088,0
2012-07-05,9.712,10.012,9.65,9.841,22929951,0
2012-07-06,9.535,9.744,9.535,9.724,19400589,0
2012-07-09,9.629,9.702,9.556,9.657,10139144,0
2012-07-10,9.756,9.77,9.3023,9.3692,26389814,0
2012-07-11,9.405,9.595,9.2006,9.3769,26756467,0
2012-07-12,9.2062,9.4385,9.1275,9.3692,20931973,0
2012-07-13,9.488,9.617,9.4375,9.563,17437848,0
2012-07-16,9.623,9.763,9.506,9.684,23795835,0
2012-07-17,9.744,9.804,9.556,9.724,14071738,0
2012-07-18,9.609,9.899,9.587,9.892,12180428,0
2012-07-19,9.977,10.15,9.934,10.13,18371924,0
2012-07-20,10.032,10.128,9.981,10.02,17394323,0
2012-07-23,9.657,9.702,9.4995,9.657,18957922,0
2012-07-24,10.046,10.101,9.932,10.02,32644959,0
2012-07-25,10.095,10.189,9.975,10.067,28660781,0
2012-07-26,10.304,10.536,10.228,10.496,29619785,0
2012-07-27,10.616,10.991,10.525,10.86,34982956,0
2012-07-30,10.776,11.109,10.763,11.053,26880094,0
2012-07-31,10.911,11.027,10.626,10.736,30039020,0
2012-08-01,10.819,10.868,10.517,10.691,18697176,0
2012-08-02,10.546,10.691,10.414,10.427,27344977,0
2012-08-03,10.819,11.033,10.767,10.901,17428708,0
2012-08-06,10.958,11.265,10.917,11.127,16127525,0
2012-08-07,11.246,11.374,11.218,11.279,29525212,0
2012-08-08,11.246,11.579,11.17,11.573,31740522,0
2012-08-09,11.423,11.553,11.374,11.462,16002083,0
2012-08-10,11.386,11.683,11.291,11.65,19097038,0
2012-08-13,11.45,11.628,11.394,11.548,13303460,0
2012-08-14,11.491,11.614,11.347,11.379,17103397,0
2012-08-15,11.402,11.573,11.354,11.462,14252591,0
2012-08-16,11.566,11.777,11.491,11.743,16926091,0
2012-08-17,11.766,11.894,11.711,11.798,13554949,0
2012-08-20,11.832,11.853,11.587,11.718,15035874,0
2012-08-21,11.676,11.826,11.525,11.599,13724515,0
2012-08-22,11.599,11.688,11.423,11.669,16029647,0
2012-08-23,11.533,11.553,11.361,11.511,16752951,0
2012-08-24,11.43,11.614,11.417,11.533,17003851,0
2012-08-27,11.408,11.443,11.226,11.298,10591088,0
2012-08-28,11.226,11.291,11.154,11.238,9289175,0
2012-08-29,11.231,11.26,10.883,10.977,16528084,0
2012-08-30,10.781,10.936,10.767,10.93,14118938,0
2012-08-31,10.922,11.064,10.785,10.817,18097594,0
2012-09-04,10.798,10.817,10.558,10.573,13995373,0
2012-09-05,10.565,10.667,10.488,10.643,17668108,0
2012-09-06,10.716,11.031,10.702,10.99,15463528,0
2012-09-07,10.969,11.51,10.969,11.339,15439099,0
2012-09-10,11.217,11.283,11.083,11.114,14894447,0
2012-09-11,11.182,11.277,11.16,11.229,11281377,0
2012-09-12,11.311,11.546,11.297,11.456,17395276,0
2012-09-13,11.392,11.867,11.359,11.838,23546767,0
2012-09-14,11.879,12.202,11.874,11.919,28590439,0
2012-09-17,11.961,11.976,11.681,11.742,22849866,0
2012-09-18,11.758,11.758,11.469,11.565,14927804,0
2012-09-19,11.482,11.695,11.441,11.532,14325504,0
2012-09-20,11.435,11.496,11.347,11.441,13746451,0
2012-09-21,11.553,11.641,11.4,11.422,15799941,0
2012-09-24,11.51,11.613,11.422,11.489,11285679,0
2012-09-25,11.21,11.244,10.765,10.785,37029952,0
2012-09-26,10.751,10.778,10.523,10.772,21775004,0
2012-09-27,10.817,10.853,10.558,10.702,16301260,0
2012-09-28,10.349,10.454,10.289,10.454,20782746,0
2012-10-01,10.397,10.633,10.39,10.535,13942845,0
2012-10-02,10.659,10.665,10.48,10.514,11089827,0
2012-10-03,10.486,10.501,10.348,10.397,10259351,0
2012-10-04,10.39,10.452,10.261,10.452,19458523,0
2012-10-05,10.556,10.633,10.368,10.424,11682562,0
2012-10-08,10.334,10.541,10.246,10.494,11866050,0
2012-10-09,10.319,10.319,10.103,10.177,16341523,0
2012-10-10,10.217,10.226,9.879,9.925,18096592,0
2012-10-11,10.015,10.143,9.976,10.001,21540131,0
2012-10-12,9.987,10.123,9.891,9.955,11182038,0
2012-10-15,10.008,10.084,9.961,10.021,14409886,0
2012-10-16,10.164,10.204,9.987,10.096,17014015,0
2012-10-17,10.11,10.143,9.867,10.137,18320290,0
2012-10-18,10.164,10.17,9.968,10.103,17002475,0
2012-10-19,10.069,10.091,9.885,9.948,17991339,0
2012-10-22,9.898,10.077,9.891,9.976,17106885,0
2012-10-23,9.767,9.776,9.538,9.597,43970423,0
2012-10-24,9.782,10.047,9.754,9.898,19370899,0
2012-10-25,10.253,10.319,10.069,10.084,23261389,0
2012-10-26,10.062,10.103,9.993,10.021,14836958,0
2012-10-31,10.077,10.096,9.933,9.982,10538515,0
2012-11-01,10.122,10.465,10.089,10.402,17691251,0
2012-11-02,11.13,11.13,10.348,10.458,13512215,0
2012-11-05,10.422,10.472,10.325,10.373,12243155,0
2012-11-06,10.472,10.595,10.387,10.506,12859178,0
2012-11-07,10.395,10.409,10.19,10.252,18985379,0
2012-11-08,10.266,10.373,9.946,10.013,22084979,0
2012-11-09,9.967,10.089,9.903,9.96,17688658,0
2012-11-12,9.939,10.02,9.883,9.985,7922216,0
2012-11-13,9.883,10.054,9.828,9.946,12084930,0
2012-11-14,9.931,9.982,9.727,9.766,16114129,0
2012-11-15,9.74,9.931,9.727,9.858,10549263,0
2012-11-16,9.946,9.974,9.727,9.841,14337178,0
2012-11-19,9.992,10.252,9.985,10.23,12985278,0
2012-11-20,10.163,10.273,10.054,10.238,9101326,0
2012-11-21,10.197,10.28,10.122,10.252,12792504,0
2012-11-23,10.373,10.499,10.373,10.443,6577356,0
2012-11-26,10.409,10.458,10.299,10.373,9420625,0
2012-11-27,10.317,10.395,10.115,10.163,16390414,0
2012-11-28,10.075,10.197,10.006,10.175,15283939,0
2012-11-29,10.129,10.472,10.108,10.366,18498312,0
2012-11-30,10.325,10.422,10.148,10.373,17152423,0
2012-12-03,10.575,10.726,10.47,10.491,20034224,0
2012-12-04,10.601,10.657,10.421,10.463,18437594,0
2012-12-05,10.601,10.833,10.517,10.726,21346852,0
2012-12-06,10.616,10.787,10.575,10.787,11894852,0
2012-12-07,10.809,10.848,10.609,10.781,8324122,0
2012-12-10,10.682,10.841,10.677,10.814,9447820,0
2012-12-11,10.704,10.918,10.682,10.854,15936410,0
2012-12-12,10.841,10.89,10.726,10.809,14900354,0
2012-12-13,10.861,10.944,10.711,10.787,15633020,0
2012-12-14,10.781,10.814,10.682,10.733,19126694,0
2012-12-17,10.704,10.733,10.616,10.682,9619695,0
2012-12-18,10.67,10.854,10.593,10.848,15295773,0
2012-12-19,10.895,11.267,10.869,11.192,26629173,0
2012-12-20,11.205,11.255,11.144,11.233,20544513,0
2012-12-21,11.109,11.355,11.087,11.247,20819411,0
2012-12-24,11.273,11.335,11.109,11.171,3636538,0
2012-12-26,11.338,11.422,11.262,11.275,10727572,0
2012-12-27,11.324,11.352,11.136,11.262,10607428,0
2012-12-28,11.136,11.358,11.123,11.227,14905340,0
2012-12-31,11.227,11.399,11.214,11.384,9780981,0
2013-01-02,11.559,11.677,11.559,11.677,23453349,0
2013-01-03,11.746,12.086,11.705,12.043,27579624,0
2013-01-04,11.856,12.024,11.829,11.993,17932295,0
2013-01-07,11.871,11.976,11.739,11.864,14385722,0
2013-01-08,11.769,11.912,11.739,11.842,16934259,0
2013-01-09,11.883,12.001,11.842,12.001,23214521,0
2013-01-10,11.976,11.987,11.849,11.912,14079042,0
2013-01-11,11.849,11.969,11.8,11.924,10762863,0
2013-01-14,12.064,12.12,11.993,12.043,12984921,0
2013-01-15,11.969,12.037,11.856,11.947,9026295,0
2013-01-16,11.836,11.969,11.807,11.947,7913936,0
2013-01-17,12.112,12.21,12.092,12.135,12140983,0
2013-01-18,12.058,12.265,12.037,12.265,19399925,0
2013-01-22,12.064,12.313,12.064,12.305,16447492,0
2013-01-23,12.229,12.236,12.043,12.077,11372998,0
2013-01-24,12.128,12.285,12.086,12.17,11745432,0
2013-01-25,12.128,12.305,12.099,12.204,9887771,0
2013-01-28,12.099,12.112,11.947,12.037,18011896,0
2013-01-29,12.092,12.181,12.024,12.128,18437880,0
2013-01-30,11.932,12.092,11.836,11.976,12802748,0
2013-01-31,11.883,12.008,11.836,11.917,17947733,0
2013-02-01,11.952,11.966,11.821,11.87,14573127,0
2013-02-04,11.633,11.642,11.508,11.537,11509096,0
2013-02-05,11.979,11.992,11.751,11.888,25386964,0
2013-02-06,11.767,11.767,11.537,11.676,20330123,0
2013-02-07,11.786,11.793,11.557,11.696,15828000,0
2013-02-08,11.793,11.896,11.751,11.847,12469614,0
2013-02-11,11.834,11.881,11.76,11.827,5015239,0
2013-02-12,11.881,11.979,11.717,11.799,7421231,0
2013-02-13,11.855,11.915,11.786,11.87,11741130,0
2013-02-14,11.777,11.966,11.669,11.922,13646053,0
2013-02-15,12.062,12.386,12.029,12.359,19046869,0
2013-02-19,12.379,12.405,12.25,12.312,17948986,0
2013-02-20,12.339,12.367,11.979,12.035,14947745,0
2013-02-21,11.999,12.029,11.76,11.881,14078849,0
2013-02-22,12.084,12.312,12.043,12.296,22406890,0
2013-02-25,12.393,12.529,12.169,12.169,27415316,0
2013-02-26,12.056,12.214,11.767,12.043,20188953,0
2013-02-27,11.896,12.16,11.888,12.104,15427301,0
2013-02-28,12.14,12.324,12.133,12.22,12199471,0
2013-03-01,12.225,12.322,12.16,12.288,11134124,0
2013-03-04,12.167,12.302,12.061,12.302,9122777,0
2013-03-05,12.35,12.639,12.35,12.426,14696805,0
2013-03-06,12.456,12.658,12.38,12.588,10235468,0
2013-03-07,12.56,12.79,12.538,12.749,14910565,0
2013-03-08,12.797,13.314,12.769,13.294,26882201,0
2013-03-11,13.22,13.272,12.987,13.093,11706177,0
2013-03-12,13.072,13.08,12.882,12.937,15752371,0
2013-03-13,12.917,12.98,12.734,12.812,11096621,0
2013-03-14,12.755,12.812,12.443,12.546,11860761,0
2013-03-15,12.607,12.614,12.387,12.538,10361020,0
2013-03-18,12.469,12.734,12.429,12.614,11224967,0
2013-03-19,12.726,12.749,12.414,12.573,20534466,0
2013-03-20,12.614,12.726,12.6,12.651,14594610,0
2013-03-21,12.573,12.651,12.393,12.393,13221641,0
2013-03-22,12.38,12.38,12.233,12.283,7382475,0
2013-03-25,12.233,12.331,12.053,12.096,9150206,0
2013-03-26,12.167,12.359,12.152,12.303,9314754,0
2013-03-27,12.088,12.318,11.962,12.283,12225354,0
2013-03-28,12.318,12.437,12.249,12.429,14746361,0
2013-04-01,12.447,12.502,12.198,12.231,6866549,0
2013-04-02,12.31,12.31,11.981,12.078,9767738,0
2013-04-03,12.001,12.087,11.848,11.896,8168796,0
2013-04-04,11.939,12.016,11.695,11.731,15438694,0
2013-04-05,11.632,11.968,11.463,11.939,17745642,0
2013-04-08,11.911,11.911,11.675,11.856,7737562,0
2013-04-09,12.001,12.269,11.889,12.212,12228792,0
2013-04-10,12.254,12.565,12.24,12.474,14460854,0
2013-04-11,12.474,12.51,12.344,12.42,7585237,0
2013-04-12,12.344,12.372,12.159,12.254,10206179,0
2013-04-15,12.122,12.151,11.896,11.896,8955237,0
2013-04-16,12.072,12.198,11.994,12.172,8460836,0
2013-04-17,12.066,12.066,11.632,11.76,12511077,0
2013-04-18,11.725,11.736,11.241,11.275,19135786,0
2013-04-19,11.275,11.611,11.249,11.519,12180589,0
2013-04-22,11.535,11.624,11.367,11.479,11350027,0
2013-04-23,11.55,11.717,11.435,11.596,11094600,0
2013-04-24,11.618,11.777,11.596,11.731,9768935,0
2013-04-25,11.675,11.896,11.604,11.896,11159881,0
2013-04-26,11.806,11.882,11.346,11.393,11571626,0
2013-04-29,11.497,11.618,11.353,11.543,9039377,0
2013-04-30,11.378,11.772,11.227,11.76,20199327,0
2013-05-01,11.686,11.797,11.517,11.673,7403944,0
2013-05-02,11.84,11.881,11.534,11.534,11399839,0
2013-05-03,11.7,11.91,11.686,11.723,12210361,0
2013-05-06,11.723,11.735,11.548,11.623,6812984,0
2013-05-07,11.715,12.092,11.715,12.057,11163901,0
2013-05-08,12.216,12.363,12.19,12.252,15896804,0
2013-05-09,12.26,12.389,11.966,12.064,12627535,0
2013-05-10,12.135,12.163,11.915,11.966,8110490,0
2013-05-13,11.999,11.999,11.825,11.91,5401004,0
2013-05-14,11.854,12.05,11.771,11.915,9996764,0
2013-05-15,11.945,12.222,11.937,12.112,14025621,0
2013-05-16,12.071,12.143,11.952,11.986,10621814,0
2013-05-17,11.974,12.071,11.966,12.036,8020087,0
2013-05-20,12.196,12.238,12.036,12.182,10379585,0
2013-05-21,12.263,12.323,12.077,12.316,16761323,0
2013-05-22,12.376,12.628,12.347,12.362,15309016,0
2013-05-23,12.3,12.376,12.172,12.3,12207097,0
2013-05-24,12.339,12.347,12.142,12.3,10989635,0
2013-05-28,12.354,12.431,12.21,12.263,6864452,0
2013-05-29,12.101,12.179,11.61,11.678,16251117,0
2013-05-30,11.671,11.847,11.541,11.71,10843547,0
2013-05-31,11.612,11.661,11.409,11.565,16427129,0
2013-06-03,11.623,11.699,11.469,11.669,15400199,0
2013-06-04,11.669,11.692,11.416,11.539,16335688,0
2013-06-05,11.599,11.607,11.216,11.224,13642625,0
2013-06-06,11.16,11.424,11.076,11.416,12855480,0
2013-06-07,11.193,11.453,11.09,11.33,16770044,0
2013-06-10,11.116,11.247,10.976,11.2,13425369,0
2013-06-11,10.915,11.031,10.815,10.892,14898629,0
2013-06-12,10.962,10.969,10.607,10.738,21925935,0
2013-06-13,10.785,10.86,10.655,10.777,24147471,0
2013-06-14,10.868,10.877,10.569,10.59,14271891,0
2013-06-17,10.599,10.691,10.442,10.544,10437136,0
2013-06-18,10.405,10.49,10.282,10.364,14657966,0
2013-06-19,10.388,10.412,9.938,10.045,17190661,0
2013-06-20,9.577,9.877,9.3527,9.79,39781615,0
2013-06-21,9.89,9.89,9.647,9.837,24955572,0
2013-06-24,9.59,9.714,9.3305,9.539,26867325,0
2013-06-25,9.722,9.737,9.4365,9.639,15702118,0
2013-06-26,9.759,10.014,9.759,9.811,19372925,0
2013-06-27,9.853,10.058,9.811,10.006,16872176,0
2013-06-28,9.799,9.954,9.752,9.947,16058960,0
2013-07-01,9.859,10.011,9.781,9.803,11389203,0
2013-07-02,9.65,9.712,9.1506,9.2877,25305409,0
2013-07-03,9.2954,9.312,9.0361,9.2419,27456882,0
2013-07-05,9.1745,9.1823,8.758,9.0059,31738775,0
2013-07-08,9.0903,9.2877,8.9348,9.1143,19632746,0
2013-07-09,9.2256,9.3344,9.0977,9.2721,8189104,0
2013-07-10,9.1745,9.2595,9.0361,9.1064,24963600,0
2013-07-11,9.3499,9.4256,9.143,9.4256,24373166,0
2013-07-12,9.3653,9.3721,9.1823,9.2799,8259280,0
2013-07-15,9.3033,9.66,9.3033,9.587,11881595,0
2013-07-16,9.636,9.643,9.4335,9.528,8302178,0
2013-07-17,9.643,9.803,9.627,9.703,12952281,0
2013-07-18,9.703,9.859,9.682,9.764,12422077,0
2013-07-19,9.734,9.764,9.636,9.676,8728317,0
2013-07-22,9.65,9.987,9.595,9.966,18423697,0
2013-07-23,10.088,10.273,10.041,10.194,18925654,0
2013-07-24,10.081,10.133,9.741,9.894,26805145,0
2013-07-25,9.85,9.995,9.787,9.95,9695053,0
2013-07-26,9.894,9.935,9.66,9.859,12907283,0
2013-07-29,9.903,9.918,9.695,9.803,8421653,0
2013-07-30,10.102,10.102,9.834,9.859,18217716,0
2013-07-31,9.781,9.935,9.676,9.809,21091461,0
2013-08-01,9.901,10.094,9.885,10.086,23658426,0
2013-08-02,10.031,10.192,10.009,10.145,15174744,0
2013-08-05,9.993,10.07,9.786,9.839,11289200,0
2013-08-06,9.814,9.872,9.579,9.618,12995557,0
2013-08-07,9.4952,9.627,9.4414,9.503,9281194,0
2013-08-08,9.695,9.962,9.622,9.898,15261757,0
2013-08-09,9.97,10.115,9.877,10.053,12727437,0
2013-08-12,10.154,10.409,10.145,10.271,30394382,0
2013-08-13,10.263,10.3,10.077,10.246,11250535,0
2013-08-14,10.145,10.246,10.06,10.093,11889714,0
2013-08-15,9.862,10.007,9.75,9.938,14913308,0
2013-08-16,9.75,9.766,9.3935,9.488,19904396,0
2013-08-19,9.4167,9.4246,9.2556,9.2693,15035094,0
2013-08-20,9.3004,9.552,9.2936,9.3403,16500635,0
2013-08-21,9.2779,9.3159,9.0247,9.0788,19788570,0
2013-08-22,9.1259,9.2381,9.0161,9.0788,13926004,0
2013-08-23,9.3159,9.758,9.2693,9.713,16238681,0
2013-08-26,9.703,9.727,9.4246,9.4801,8524892,0
2013-08-27,9.215,9.3247,9.1324,9.2556,13330574,0
2013-08-28,9.2556,9.512,9.1698,9.3702,13934807,0
2013-08-29,9.3702,9.566,9.308,9.3702,10621255,0
2013-08-30,9.4702,9.533,9.3227,9.4613,13236424,0
2013-09-03,9.53,9.583,9.4256,9.522,11877074,0
2013-09-04,9.4662,9.623,9.4414,9.545,7164717,0
2013-09-05,9.605,9.864,9.583,9.847,13907635,0
2013-09-06,10.083,10.19,9.996,10.166,19112925,0
2013-09-09,10.204,10.604,10.204,10.548,13264115,0
2013-09-10,10.6,10.686,10.475,10.586,16087066,0
2013-09-11,10.463,10.541,10.366,10.525,11697952,0
2013-09-12,10.541,10.548,10.399,10.494,12432935,0
2013-09-13,10.483,10.656,10.443,10.65,13739179,0
2013-09-16,10.821,10.86,10.532,10.574,9717176,0
2013-09-17,10.69,10.853,10.69,10.845,11430369,0
2013-09-18,10.876,11.606,10.868,11.56,21334140,0
2013-09-19,11.396,11.429,11.132,11.326,39024548,0
2013-09-20,11.426,11.434,10.967,10.998,15807287,0
2013-09-23,11.14,11.172,11.015,11.124,14769112,0
2013-09-24,11.115,11.231,11.005,11.051,9776869,0
2013-09-25,11.051,11.051,10.873,10.929,11589606,0
2013-09-26,10.99,10.998,10.864,10.929,10918585,0
2013-09-27,10.912,11.178,10.903,11.107,14294050,0
2013-09-30,11.034,11.095,10.964,10.979,12018110,0
2013-10-01,10.981,11.137,10.935,11.129,11070470,0
2013-10-02,11.137,11.231,11.107,11.178,12630287,0
2013-10-03,11.08,11.2,11.074,11.178,11443502,0
2013-10-04,11.051,11.231,11.043,11.193,7399209,0
2013-10-07,11.068,11.224,11.051,11.152,11385673,0
2013-10-08,11.186,11.2,10.929,11.051,15303446,0
2013-10-09,11.122,11.278,11.115,11.231,13514086,0
2013-10-10,11.371,11.573,11.255,11.573,17845373,0
2013-10-11,11.479,11.552,11.371,11.434,11987511,0
2013-10-14,11.299,11.58,11.284,11.557,17593405,0
2013-10-15,11.495,11.526,11.371,11.51,20100967,0
2013-10-16,11.604,11.844,11.58,11.723,14086864,0
2013-10-17,11.814,11.954,11.806,11.947,15700038,0
2013-10-18,11.954,12.063,11.93,12.055,18586309,0
2013-10-21,12.07,12.087,11.838,11.947,16953678,0
2013-10-22,11.921,12.126,11.921,12.087,18462356,0
2013-10-23,11.961,11.985,11.761,11.775,12649672,0
2013-10-24,11.667,11.73,11.573,11.697,9472288,0
2013-10-25,11.752,11.814,11.689,11.723,5873277,0
2013-10-28,11.798,11.877,11.682,11.877,7230917,0
2013-10-29,12.257,12.358,12.173,12.286,18900512,0
2013-10-30,12.159,12.319,12.134,12.25,10376760,0
2013-10-31,12.252,12.269,11.855,11.987,14825903,0
2013-11-01,11.803,11.959,11.686,11.749,22197811,0
2013-11-04,11.912,12.013,11.858,11.88,7692360,0
2013-11-05,11.57,11.641,11.389,11.398,13118171,0
2013-11-06,11.369,11.453,11.321,11.389,10797759,0
2013-11-07,11.36,11.389,11.041,11.079,11674117,0
2013-11-08,10.956,10.956,10.622,10.801,15425108,0
2013-11-11,10.763,10.81,10.629,10.738,7021667,0
2013-11-12,10.815,10.87,10.659,10.691,8861872,0
2013-11-13,10.777,11.079,10.738,11.064,12545337,0
2013-11-14,11.079,11.381,11.056,11.369,14703929,0
2013-11-15,11.275,11.507,11.275,11.389,8930351,0
2013-11-18,11.492,11.672,11.469,11.6,10816563,0
2013-11-19,11.555,11.593,11.261,11.305,12702548,0
2013-11-20,11.288,11.498,11.228,11.305,14782357,0
2013-11-21,11.064,11.165,10.979,11.026,13339703,0
2013-11-22,10.97,11.134,10.918,11.072,13151342,0
2013-11-25,10.831,10.861,10.589,10.754,11828134,0
2013-11-26,10.932,10.979,10.771,10.771,11703482,0
2013-11-27,10.987,11.079,10.909,10.987,9748388,0
2013-11-29,10.835,10.999,10.806,10.945,7339792,0
2013-12-02,10.892,10.991,10.515,10.515,10817716,0
2013-12-03,10.508,10.658,10.31,10.406,10553129,0
2013-12-04,10.275,10.406,10.188,10.258,12865754,0
2013-12-05,10.171,10.326,10.171,10.304,11842675,0
2013-12-06,10.39,10.635,10.344,10.564,16532306,0
2013-12-09,10.663,10.783,10.564,10.644,9702755,0
2013-12-10,10.62,10.688,10.602,10.626,7980372,0
2013-12-11,10.453,10.469,10.18,10.217,9931365,0
2013-12-12,10.171,10.373,10.119,10.35,11338765,0
2013-12-13,10.357,10.421,10.242,10.357,11333900,0
2013-12-16,10.397,10.564,10.335,10.365,7093848,0
2013-12-17,10.453,10.476,10.35,10.382,8279871,0
2013-12-18,10.397,10.727,10.317,10.663,12177367,0
2013-12-19,10.453,10.635,10.39,10.555,9996511,0
2013-12-20,10.406,10.435,10.188,10.208,17981778,0
2013-12-23,10.378,10.449,10.321,10.385,10109566,0
2013-12-24,10.41,10.529,10.402,10.466,2578368,0
2013-12-26,10.505,10.561,10.432,10.44,4004997,0
2013-12-27,10.512,10.633,10.505,10.578,9287017,0
2013-12-30,10.578,10.656,10.394,10.481,11377352,0
2013-12-31,10.425,10.65,10.425,10.617,4519563,0
2014-01-02,10.297,10.358,10.243,10.276,10255387,0
2014-01-03,10.319,10.383,10.251,10.336,8587965,0
2014-01-06,10.408,10.422,10.268,10.282,12936080,0
2014-01-07,10.455,10.471,10.251,10.268,10209024,0
2014-01-08,10.336,10.39,10.251,10.268,7694722,0
2014-01-09,10.218,10.218,9.986,10.11,15819099,0
2014-01-10,10.149,10.319,10.118,10.289,9560326,0
2014-01-13,10.297,10.399,10.165,10.18,8819575,0
2014-01-14,10.268,10.463,10.259,10.437,17399806,0
2014-01-15,10.422,10.422,10.282,10.282,10498889,0
2014-01-16,10.276,10.289,10.047,10.081,18333283,0
2014-01-17,10.081,10.081,9.948,9.972,15488457,0
2014-01-21,10.009,10.063,9.948,10.024,12634208,0
2014-01-22,10.047,10.095,9.899,9.981,12938734,0
2014-01-23,10.032,10.032,9.587,9.75,15517474,0
2014-01-24,9.566,9.572,9.3606,9.4454,17869197,0
2014-01-27,9.51,9.713,9.4613,9.677,17360514,0
2014-01-28,9.75,9.838,9.635,9.695,13532314,0
2014-01-29,9.4226,9.502,9.3441,9.3518,18775372,0
2014-01-30,9.621,9.677,9.4533,9.595,20613042,0
2014-01-31,9.4058,9.829,9.3759,9.58,19156938,0
2014-02-03,9.709,9.726,9.4266,9.4266,18651390,0
2014-02-04,10.1,10.287,10.007,10.146,37195767,0
2014-02-05,10.06,10.169,9.945,10.131,15588929,0
2014-02-06,10.207,10.581,10.207,10.564,20581860,0
2014-02-07,10.476,10.62,10.342,10.443,22600012,0
2014-02-10,10.372,10.388,10.232,10.333,14299231,0
2014-02-11,10.185,10.42,10.162,10.388,17416464,0
2014-02-12,10.232,10.364,10.094,10.201,13340310,0
2014-02-13,9.99,10.28,9.985,10.24,11009428,0
2014-02-14,10.185,10.372,10.1,10.287,10616118,0
2014-02-18,10.232,10.324,10.115,10.138,14134802,0
2014-02-19,10.029,10.313,10.029,10.202,14213277,0
2014-02-20,10.417,10.474,10.164,10.347,12571047,0
2014-02-21,10.394,10.491,10.361,10.425,14120880,0
2014-02-24,10.522,10.659,10.459,10.506,10797444,0
2014-02-25,10.564,10.588,10.45,10.474,8517694,0
2014-02-26,10.467,10.491,10.347,10.41,10061685,0
2014-02-27,10.491,10.764,10.467,10.738,10723891,0
2014-02-28,10.707,10.707,10.482,10.572,10467919,0
2014-03-03,10.437,10.446,10.137,10.24,10436895,0
2014-03-04,10.408,10.535,10.256,10.429,10583811,0
2014-03-05,10.464,10.551,10.295,10.496,12949398,0
2014-03-06,10.577,10.837,10.569,10.752,11431332,0
2014-03-07,10.719,10.727,10.382,10.455,8380222,0
2014-03-10,10.437,10.437,10.106,10.273,11841324,0
2014-03-11,10.408,10.496,10.256,10.281,9881081,0
2014-03-12,10.207,10.24,10.084,10.24,9410233,0
2014-03-13,10.295,10.317,10.02,10.057,9067472,0
2014-03-14,10.011,10.011,9.781,9.796,14875369,0
2014-03-17,9.924,10.098,9.916,10.05,8180824,0
2014-03-18,10.003,10.304,9.974,10.273,14706385,0
2014-03-19,10.281,10.479,10.207,10.287,9202920,0
2014-03-20,10.295,10.679,10.168,10.656,20801364,0
2014-03-21,10.56,10.886,10.56,10.617,26186187,0
2014-03-24,10.736,11.076,10.687,11.013,28465776,0
2014-03-25,10.958,11.275,10.958,11.132,23573437,0
2014-03-26,11.148,11.402,11.118,11.245,17700356,0
2014-03-27,11.489,11.752,11.481,11.632,36282235,0
2014-03-28,11.673,11.776,11.592,11.609,17835062,0
2014-03-31,11.6,11.872,11.6,11.799,17657283,0
2014-04-01,11.922,11.986,11.773,11.907,16850907,0
2014-04-02,11.89,12.296,11.842,12.28,17780538,0
2014-04-03,12.217,12.217,11.948,12.051,17754393,0
2014-04-04,12.44,12.557,12.043,12.091,19439640,0
2014-04-07,12.179,12.557,12.164,12.548,19285848,0
2014-04-08,12.84,13.028,12.36,12.368,42577182,0
2014-04-09,12.224,12.368,12.067,12.288,19898286,0
2014-04-10,12.344,12.46,12.266,12.375,13489369,0
2014-04-11,12.232,12.603,12.179,12.603,17767009,0
2014-04-14,12.523,12.523,12.352,12.431,11476462,0
2014-04-15,12.344,12.352,11.882,12.06,27115792,0
2014-04-16,12.179,12.274,12.067,12.241,11550244,0
2014-04-17,12.187,12.564,12.06,12.517,20564038,0
2014-04-21,12.509,12.627,12.383,12.572,8554361,0
2014-04-22,12.398,12.668,12.328,12.643,11350264,0
2014-04-23,12.595,12.747,12.477,12.691,13774441,0
2014-04-24,12.747,13.083,12.674,13.06,16097182,0
2014-04-25,12.914,13.052,12.786,13.01,28236335,0
2014-04-28,12.945,13.109,12.873,13.075,11439558,0
2014-04-29,13.052,13.36,12.978,13.036,19134017,0
2014-04-30,12.938,13.138,12.858,12.995,15129927,0
2014-05-01,13.045,13.045,12.849,13.028,5456630,0
2014-05-02,13.097,13.501,13.008,13.357,14869079,0
2014-05-05,13.325,13.413,13.232,13.365,12310494,0
2014-05-06,13.269,13.357,13.073,13.277,13037245,0
2014-05-07,13.247,13.501,13.161,13.467,10714802,0
2014-05-08,13.492,13.58,13.247,13.277,11524808,0
2014-05-09,13.161,13.232,13.064,13.176,8511809,0
2014-05-12,13.247,13.428,13.247,13.421,6277625,0
2014-05-13,13.365,13.46,13.263,13.308,8783734,0
2014-05-14,13.325,13.476,13.269,13.421,9771333,0
2014-05-15,13.371,13.413,13.136,13.263,6964775,0
2014-05-16,13.443,13.484,13.308,13.467,7978324,0
2014-05-19,13.396,13.436,13.293,13.396,9633678,0
2014-05-20,13.365,13.508,13.064,13.114,17189623,0
2014-05-21,13.144,13.3,13.042,13.097,10052802,0
2014-05-22,13.033,13.05,12.809,12.969,10433310,0
2014-05-23,12.952,12.992,12.679,12.727,7639469,0
2014-05-27,12.837,12.992,12.554,12.577,11666495,0
2014-05-28,12.752,12.952,12.624,12.903,9994096,0
2014-05-29,12.969,13.033,12.697,12.745,7758619,0
2014-05-30,12.593,12.615,12.285,12.317,12870512,0
2014-06-02,12.283,12.363,12.143,12.213,9803938,0
2014-06-03,12.227,12.315,12.16,12.26,8642744,0
2014-06-04,12.219,12.235,12.005,12.03,12969895,0
2014-06-05,12.227,12.227,11.995,12.094,27868277,0
2014-06-06,11.457,11.735,11.288,11.448,19314569,0
2014-06-09,11.553,12.062,11.545,12.014,12504511,0
2014-06-10,11.957,12.062,11.862,11.988,17034689,0
2014-06-11,12.181,12.276,11.988,12.243,12287620,0
2014-06-12,12.151,12.181,11.988,12.014,4474866,0
2014-06-13,12.101,12.219,12.053,12.143,11785044,0
2014-06-16,12.108,12.126,11.966,12.03,7681153,0
2014-06-17,11.941,11.941,11.686,11.814,15271617,0
2014-06-18,11.805,12.101,11.607,12.077,16116530,0
2014-06-19,11.933,12.167,11.845,11.941,5900281,0
2014-06-20,11.957,11.957,11.845,11.871,10063025,0
2014-06-23,11.933,11.941,11.686,11.893,12117089,0
2014-06-24,11.822,12.046,11.805,11.878,11210098,0
2014-06-25,11.957,11.981,11.576,11.671,7519600,0
2014-06-26,11.686,11.695,11.511,11.599,9095590,0
2014-06-27,11.664,11.695,11.433,11.553,11765368,0
2014-06-30,11.576,11.615,11.354,11.433,7463498,0
2014-07-01,11.479,11.646,11.437,11.509,7489008,0
2014-07-02,11.47,11.479,11.225,11.263,11343397,0
2014-07-03,11.217,11.38,11.193,11.351,9653172,0
2014-07-07,11.31,11.397,11.24,11.318,11526815,0
2014-07-08,11.445,11.46,11.272,11.272,6362616,0
2014-07-09,11.302,11.796,11.294,11.596,15674232,0
2014-07-10,11.494,11.851,11.358,11.82,14215947,0
2014-07-11,11.748,11.914,11.669,11.827,8835067,0
2014-07-14,11.931,12.217,11.907,12.148,11726815,0
2014-07-15,12.164,12.304,12.083,12.232,8947777,0
2014-07-16,12.105,12.195,11.82,11.914,11561844,0
2014-07-17,11.89,11.978,11.654,11.725,10377729,0
2014-07-18,12.232,12.564,12.195,12.44,17755971,0
2014-07-21,12.431,12.748,12.405,12.668,12097967,0
2014-07-22,12.682,12.755,12.523,12.731,12991009,0
2014-07-23,12.517,12.682,12.501,12.635,9491601,0
2014-07-24,12.609,12.875,12.595,12.834,11198977,0
2014-07-25,12.813,12.842,12.609,12.74,8057046,0
2014-07-28,12.682,12.708,12.572,12.659,10097802,0
2014-07-29,12.557,12.933,12.54,12.691,11977674,0
2014-07-30,12.691,12.722,12.509,12.627,12886229,0
2014-07-31,12.414,12.46,12.157,12.25,9737284,0
2014-08-01,12.247,12.326,12.089,12.271,9147427,0
2014-08-04,12.411,12.492,12.161,12.492,9484774,0
2014-08-05,12.649,12.719,12.466,12.52,10281325,0
2014-08-06,12.492,12.672,12.366,12.492,11821221,0
2014-08-07,12.555,12.555,12.177,12.271,8957354,0
2014-08-08,12.112,12.2,11.919,12.13,10378438,0
2014-08-11,12.294,12.444,12.193,12.403,14260036,0
2014-08-12,12.326,12.492,12.278,12.411,12501841,0
2014-08-13,12.499,12.562,12.049,12.177,18143739,0
2014-08-14,12.214,12.382,12.192,12.367,15065111,0
2014-08-15,12.572,12.669,12.476,12.58,14970162,0
2014-08-18,12.708,12.853,12.609,12.822,14380226,0
2014-08-19,12.822,13.301,12.764,13.264,15982661,0
2014-08-20,13.217,13.365,13.167,13.286,9949427,0
2014-08-21,13.365,13.39,13.217,13.359,9012574,0
2014-08-22,13.27,13.301,13.041,13.153,6454500,0
2014-08-25,13.257,13.406,13.191,13.381,8684694,0
2014-08-26,13.552,13.651,13.381,13.633,14859023,0
2014-08-27,13.788,14.177,13.779,14.137,19665880,0
2014-08-28,14.129,14.17,13.899,14.044,15443793,0
2014-08-29,14.213,14.496,14.119,14.431,15551505,0
2014-09-02,14.294,14.729,14.229,14.688,16324830,0
2014-09-03,14.767,14.825,14.351,14.655,19975448,0
2014-09-04,14.44,14.688,14.222,14.327,13217361,0
2014-09-05,14.377,14.479,14.264,14.461,12314964,0
2014-09-08,14.551,14.584,13.947,14.018,12957102,0
2014-09-09,13.775,13.865,13.459,13.533,16367491,0
2014-09-10,13.466,13.483,13.214,13.427,14556505,0
2014-09-11,13.45,13.573,13.332,13.411,7860021,0
2014-09-12,13.069,13.101,12.545,12.713,25052842,0
2014-09-15,12.64,12.955,12.632,12.939,12645672,0
2014-09-16,13.387,13.8,13.323,13.403,13939506,0
2014-09-17,13.606,13.621,13.263,13.29,12508397,0
2014-09-18,13.197,13.238,12.955,13.054,9378041,0
2014-09-19,13.077,13.077,12.68,12.728,8832094,0
2014-09-22,12.355,12.49,12.269,12.443,9981393,0
2014-09-23,12.426,12.607,12.219,12.331,12136230,0
2014-09-24,12.269,12.562,12.133,12.519,8839236,0
2014-09-25,12.307,12.331,11.931,11.931,13905626,0
2014-09-26,12.029,12.519,11.986,12.457,12255830,0
2014-09-29,11.426,11.745,11.382,11.417,24552187,0
2014-09-30,11.096,11.226,10.912,11.128,19754780,0
2014-10-01,10.853,10.972,10.595,10.628,20819180,0
2014-10-02,10.886,11.134,10.538,10.981,32418611,0
2014-10-03,10.99,11.317,10.927,11.301,25028660,0
2014-10-06,12.776,12.831,12.027,12.043,51561618,0
2014-10-07,12.424,12.424,12.05,12.232,41245488,0
2014-10-08,12.399,12.399,11.784,12.195,30372302,0
2014-10-09,12.391,12.503,12.217,12.352,20720869,0
2014-10-10,12.034,12.058,11.631,11.656,19867899,0
2014-10-13,12.288,12.937,12.258,12.671,19634837,0
2014-10-14,12.534,13.003,12.424,12.831,20353244,0
2014-10-15,12.241,12.274,11.431,12.05,32217089,0
2014-10-16,11.455,11.919,11.446,11.582,17652717,0
2014-10-17,11.784,12.132,11.664,12.09,18001149,0
2014-10-20,11.704,11.823,11.559,11.631,17255677,0
2014-10-21,10.869,11.053,10.783,10.981,27959816,0
2014-10-22,11.006,11.157,10.783,10.86,17205964,0
2014-10-23,10.514,10.701,10.193,10.393,36606560,0
2014-10-24,10.565,11.119,10.506,10.821,26495373,0
2014-10-27,10.002,10.352,9.971,10.311,51851359,0
2014-10-28,10.692,11.006,10.612,10.981,23154607,0
2014-10-29,11.199,11.239,10.646,10.749,18170821,0
2014-10-30,11.567,11.896,11.526,11.832,23433865,0
2014-10-31,11.784,11.984,11.671,11.84,28143529,0
2014-11-03,11.661,11.796,11.435,11.692,13360867,0
2014-11-04,11.861,11.957,11.611,11.901,21222078,0
2014-11-05,11.878,11.933,11.692,11.709,12912216,0
2014-11-06,11.378,11.459,11.036,11.108,13138760,0
2014-11-07,11.203,11.332,11.108,11.314,11187141,0
2014-11-10,11.514,11.564,11.282,11.323,10155643,0
2014-11-11,11.323,11.435,11.117,11.307,6947210,0
2014-11-12,11.428,11.709,11.289,11.347,9957856,0
2014-11-13,11.307,11.347,10.842,10.906,14952356,0
2014-11-14,10.585,10.978,10.585,10.954,17525506,0
2014-11-17,11.018,11.027,10.689,10.737,8726409,0
2014-11-18,10.772,11.275,10.737,11.236,14402542,0
2014-11-19,11.452,11.829,11.347,11.804,21722138,0
2014-11-20,12.214,12.27,11.603,11.844,19032952,0
2014-11-21,12.062,12.951,12.062,12.928,34473344,0
2014-11-24,12.43,12.636,12.262,12.367,21185769,0
2014-11-25,12.636,12.652,12.326,12.477,12696373,0
2014-11-26,12.61,12.716,12.509,12.595,8599481,0
2014-11-28,12.207,12.262,11.957,12.087,8935243,0
2014-12-01,11.673,11.744,11.279,11.561,16912503,0
2014-12-02,11.433,11.511,11.263,11.39,11497402,0
2014-12-03,11.503,11.649,11.433,11.433,7733015,0
2014-12-04,11.328,11.382,11.144,11.279,14649789,0
2014-12-05,11.24,11.488,11.126,11.399,8091259,0
2014-12-08,11.374,11.382,10.799,10.951,12050710,0
2014-12-09,10.973,11.112,10.853,10.999,16703383,0
2014-12-10,10.934,10.934,10.654,10.717,9570837,0
2014-12-11,10.647,10.83,10.523,10.621,11613330,0
2014-12-12,10.565,10.596,10.122,10.13,19238324,0
2014-12-15,10.177,10.177,9.634,9.768,28741804,0
2014-12-16,9.547,9.737,9.3286,9.593,22509852,0
2014-12-17,9.875,10.468,9.867,10.169,25012627,0
2014-12-18,10.475,10.613,10.154,10.234,14915595,0
2014-12-19,10.425,10.507,10.275,10.289,18135711,0
2014-12-22,10.417,10.556,10.267,10.523,11658004,0
2014-12-23,10.377,10.451,10.185,10.346,9842384,0
2014-12-24,10.417,10.531,10.32,10.515,3019228,0
2014-12-26,10.491,10.556,10.305,10.337,4527574,0
2014-12-29,10.328,10.459,10.242,10.393,7363014,0
2014-12-30,10.5,10.548,10.337,10.468,8802382,0
2014-12-31,10.409,10.507,10.234,10.442,6851026,0
2015-01-02,10.293,10.293,9.989,10.095,9106181,0
2015-01-05,9.81,10.079,9.756,9.976,9686984,0
2015-01-06,10.118,10.382,9.967,10.293,18024628,0
2015-01-07,10.69,10.795,10.545,10.586,10458142,0
2015-01-08,10.619,10.955,10.586,10.827,18766840,0
2015-01-09,10.764,10.858,10.504,10.562,9746056,0
2015-01-12,10.204,10.325,10.126,10.212,13298606,0
2015-01-13,10.496,10.504,10.172,10.334,13269286,0
2015-01-14,10.447,10.626,10.373,10.536,18259907,0
2015-01-15,10.658,10.714,10.172,10.19,15678325,0
2015-01-16,10.334,10.626,10.246,10.619,26292566,0
2015-01-20,10.246,10.285,10.079,10.254,13041783,0
2015-01-21,10.325,10.78,10.238,10.73,17138938,0
2015-01-22,10.804,10.97,10.644,10.866,13542515,0
2015-01-23,10.651,10.658,10.447,10.579,9913257,0
2015-01-26,10.447,10.682,10.398,10.644,9420808,0
2015-01-27,10.473,10.755,10.447,10.706,9041928,0
2015-01-28,10.57,10.57,10.308,10.325,10936016,0
2015-01-29,10.308,10.317,10.029,10.198,13579577,0
2015-01-30,9.732,9.87,9.681,9.732,14696140,0
2015-02-02,9.678,9.963,9.651,9.947,10426000,0
2015-02-03,10.186,10.251,10.092,10.145,12109032,0
2015-02-04,9.986,10.477,9.939,10.395,28142135,0
2015-02-05,10.276,10.469,10.202,10.353,20992314,0
2015-02-06,10.137,10.194,10.035,10.035,45944019,0
2015-02-09,10.092,10.235,10.066,10.217,15897971,0
2015-02-10,9.986,10.043,9.807,9.85,28809725,0
2015-02-11,9.605,9.648,9.4494,9.614,15372801,0
2015-02-12,9.825,10.055,9.807,9.998,27946702,0
2015-02-13,10.064,10.433,10.046,10.374,33321495,0
2015-02-17,10.334,10.532,10.261,10.508,6590705,0
2015-02-18,10.501,10.524,10.261,10.35,10192403,0
2015-02-19,10.245,10.343,10.137,10.236,6874911,0
2015-02-20,10.137,10.27,10.073,10.245,7547603,0
2015-02-23,10.278,10.399,10.154,10.301,10410781,0
2015-02-24,10.307,10.65,10.162,10.642,9282172,0
2015-02-25,10.343,10.491,10.27,10.468,11722773,0
2015-02-26,10.35,10.508,10.317,10.441,8494540,0
2015-02-27,10.532,10.807,10.416,10.501,18931050,0
2015-03-02,10.411,10.428,10.214,10.297,13049531,0
2015-03-03,10.214,10.312,10.182,10.297,18231389,0
2015-03-04,9.971,10.085,9.865,10.085,29339764,0
2015-03-05,9.937,9.98,9.731,9.764,20735699,0
2015-03-06,9.61,9.66,9.3043,9.3217,47098880,0
2015-03-09,9.1823,9.2304,8.7955,8.919,35167133,0
2015-03-10,8.9273,8.9273,8.5894,8.6309,60416663,0
2015-03-11,8.639,8.9108,8.6063,8.8362,20352476,0
2015-03-12,8.9945,9.0598,8.5486,8.5486,17424149,0
2015-03-13,8.5155,8.5731,8.3188,8.5404,23462395,0
2015-03-16,8.639,8.7214,8.4741,8.5404,10656053,0
2015-03-17,8.4741,8.8039,8.4329,8.7882,14375961,0
2015-03-18,8.6892,9.214,8.6804,9.1498,23997685,0
2015-03-19,8.9775,9.0018,8.7295,8.8362,11719090,0
2015-03-20,9.0845,9.2304,9.0683,9.1172,14913317,0
2015-03-23,9.1498,9.2877,9.1096,9.2624,9635351,0
2015-03-24,9.4196,9.4286,9.1498,9.2712,12650011,0
2015-03-25,9.3547,9.4365,9.0521,9.1096,17410083,0
2015-03-26,9.0598,9.0845,8.7715,8.8278,12755853,0
2015-03-27,8.6716,8.6892,8.5071,8.5976,14596400,0
2015-03-30,8.6063,8.9025,8.5731,8.8621,14604669,0
2015-03-31,8.8731,9.121,8.8399,9.0959,19552714,0
2015-04-01,9.2829,9.566,9.275,9.4147,23192938,0
2015-04-02,9.549,9.759,9.54,9.681,23059531,0
2015-04-06,9.868,9.907,9.777,9.825,20128475,0
2015-04-07,9.786,9.825,9.687,9.736,12475485,0
2015-04-08,10.023,10.178,9.99,10.046,23145271,0
2015-04-09,9.941,9.976,9.736,9.816,22941222,0
2015-04-10,9.736,9.907,9.687,9.891,12667920,0
2015-04-13,9.833,9.916,9.596,9.639,12879276,0
2015-04-14,9.744,9.877,9.596,9.825,12545697,0
2015-04-15,9.868,10.073,9.759,10.023,10489421,0
2015-04-16,10.039,10.154,9.924,10.089,9541348,0
2015-04-17,9.868,9.916,9.786,9.842,12687256,0
2015-04-20,9.884,9.884,9.647,9.673,20055929,0
2015-04-21,9.664,9.842,9.647,9.768,9038373,0
2015-04-22,9.768,10.137,9.736,10.055,20302750,0
2015-04-23,9.941,10.441,9.899,10.425,22866047,0
2015-04-24,10.468,10.922,10.459,10.922,38239790,0
2015-04-27,10.881,10.936,10.747,10.756,18582563,0
2015-04-28,10.963,10.963,10.782,10.821,12467505,0
2015-04-29,10.723,10.782,10.576,10.642,11798524,0
2015-04-30,10.65,10.65,10.374,10.541,17010746,0
2015-05-01,10.621,10.628,10.436,10.603,14291964,0
2015-05-04,10.428,10.546,10.362,10.396,14787831,0
2015-05-05,10.32,10.554,10.248,10.37,14624808,0
2015-05-06,10.428,10.428,10.028,10.117,16263375,0
2015-05-07,10.068,10.248,9.971,10.248,11195346,0
2015-05-08,10.436,10.504,10.214,10.472,14920699,0
2015-05-11,10.546,10.546,10.214,10.231,8530788,0
2015-05-12,10.182,10.387,10.173,10.305,12077710,0
2015-05-13,10.362,10.428,10.14,10.198,8387219,0
2015-05-14,10.256,10.472,10.231,10.42,10940679,0
2015-05-15,10.404,10.638,10.353,10.621,12971831,0
2015-05-18,10.519,10.519,10.158,10.182,23690874,0
2015-05-19,10.14,10.149,9.928,10.019,14780535,0
2015-05-20,9.928,10.051,9.888,9.962,12439568,0
2015-05-21,9.796,9.82,9.608,9.697,16358927,0
2015-05-22,9.501,9.576,9.3616,9.3616,14338160,0
2015-05-26,9.1805,9.2459,9.0501,9.1077,18403620,0
2015-05-27,9.0664,9.2779,8.9598,9.2624,26786482,0
2015-05-28,9.1489,9.164,8.9683,9.1489,13592804,0
2015-05-29,9.0264,9.0912,8.7782,8.802,29118453,0
2015-06-01,8.9041,8.9041,8.7643,8.7974,28618962,0
2015-06-02,8.9377,9.1344,8.9041,9.094,26709636,0
2015-06-03,9.078,9.078,8.8548,8.8888,25894458,0
2015-06-04,8.863,8.9293,8.7397,8.7643,12066484,0
2015-06-05,8.698,8.7725,8.5995,8.6079,28443003,0
2015-06-08,8.7231,8.7974,8.6653,8.7063,27480236,0
2015-06-09,8.748,8.814,8.6653,8.6732,26615225,0
2015-06-10,8.9876,9.0616,8.814,8.8297,32465061,0
2015-06-11,8.863,8.8713,8.6653,8.8466,16858606,0
2015-06-12,8.7901,8.838,8.6732,8.7231,11769625,0
2015-06-15,8.6163,8.7315,8.5583,8.7149,11206277,0
2015-06-16,8.9126,9.1765,8.9041,9.1679,19839827,0
2015-06-17,9.094,9.191,8.9293,9.1105,16282343,0
2015-06-18,9.1833,9.3818,9.0446,9.2984,13618844,0
2015-06-19,9.1192,9.216,9.0361,9.0531,12138544,0
2015-06-22,9.2419,9.2819,9.1192,9.1593,12536748,0
2015-06-23,9.1344,9.3062,9.1192,9.2819,13711758,0
2015-06-24,9.2819,9.3663,9.216,9.2419,10013481,0
2015-06-25,9.1833,9.1987,8.9377,8.9876,15090034,0
2015-06-26,9.0703,9.1765,8.9876,9.078,11547614,0
2015-06-29,8.946,9.0037,8.8888,8.946,9057884,0
2015-06-30,9.1239,9.1718,8.9917,9.0171,15592777,0
2015-07-01,9.0578,9.073,8.9163,8.9589,10479871,0
2015-07-02,9.0578,9.2546,9.0578,9.2207,10053541,0
2015-07-06,8.8843,8.9987,8.7938,8.8428,11580195,0
2015-07-07,8.7267,8.7938,8.5379,8.7855,13328401,0
2015-07-08,8.6363,8.6616,8.5048,8.5214,14168431,0
2015-07-09,8.6445,8.8012,8.587,8.6859,13175113,0
2015-07-10,8.8428,8.9987,8.7185,8.9673,11066532,0
2015-07-13,9.0492,9.1795,8.9831,9.1555,9605827,0
2015-07-14,9.165,9.2188,9.0578,9.1479,9466090,0
2015-07-15,9.0664,9.121,8.9302,8.9945,14124455,0
2015-07-16,9.0483,9.0483,8.8943,8.9488,7848326,0
2015-07-17,8.9395,8.9488,8.758,8.8204,13182502,0
2015-07-20,8.7397,8.7946,8.6492,8.7122,9121253,0
2015-07-21,8.7214,8.8483,8.6942,8.7214,15782010,0
2015-07-22,8.5671,8.5944,8.3772,8.4675,16787493,0
2015-07-23,8.2504,8.3136,7.9059,7.9513,20087840,0
2015-07-24,7.8431,7.8431,7.6256,7.7793,21011725,0
2015-07-27,7.8158,7.8702,7.6617,7.6796,14600629,0
2015-07-28,7.861,7.8968,7.4895,7.8702,30455292,0
2015-07-29,7.8881,8.0692,7.8158,7.9694,14412911,0
2015-07-30,7.9694,8.0058,7.7341,7.8064,7931696,0
2015-07-31,7.9605,8.0147,7.8338,7.861,10109730,0
2015-08-03,7.8109,7.8834,7.7384,7.8017,10878750,0
2015-08-04,7.684,7.7654,7.4754,7.6025,18838310,0
2015-08-05,7.6659,7.684,7.4665,7.5298,17996704,0
2015-08-06,7.4305,7.5025,7.3396,7.385,15477491,0
2015-08-07,7.3305,7.4216,7.2038,7.2127,18022530,0
2015-08-10,7.2942,7.5025,7.2217,7.4844,18026838,0
2015-08-11,7.3486,7.4125,7.1949,7.3124,15366172,0
2015-08-12,7.2671,7.2671,7.1041,7.1674,20600317,0
2015-08-13,7.1237,7.133,6.8586,6.8769,47207825,0
2015-08-14,6.9044,7.023,6.8769,6.9679,34697340,0
2015-08-17,6.9317,7.1422,6.8769,6.9044,17913754,0
2015-08-18,6.8494,7.2517,6.7121,7.0688,36432561,0
2015-08-19,6.9228,6.9498,6.7305,6.8401,20924146,0
2015-08-20,6.8035,7.0046,6.7305,6.9317,23028548,0
2015-08-21,6.7577,6.9498,6.7213,6.831,26085309,0
2015-08-24,6.4015,6.8127,6.2733,6.5933,29339372,0
2015-08-25,6.8678,6.9044,6.4652,6.4743,35068482,0
2015-08-26,6.5659,6.9044,6.4468,6.8953,24792092,0
2015-08-27,7.0963,7.3798,7.0871,7.2333,27456930,0
2015-08-28,7.1694,7.2976,6.9044,6.9772,21344394,0
2015-08-31,6.5291,6.6938,6.4833,6.6938,22015934,0
2015-09-01,6.4599,6.5697,6.3319,6.4051,20702414,0
2015-09-02,6.4323,6.469,6.277,6.4323,23254422,0
2015-09-03,6.3319,6.6884,6.3043,6.6797,38299597,0
2015-09-04,6.4962,6.5697,6.2495,6.2676,16760354,0
2015-09-08,6.4412,6.4873,6.3502,6.4051,10966613,0
2015-09-09,6.533,6.7161,6.4323,6.469,25054304,0
2015-09-10,6.1488,6.3871,6.1123,6.2586,23371895,0
2015-09-11,6.2036,6.231,6.1306,6.1854,10012409,0
2015-09-14,6.2586,6.5606,6.1396,6.5513,25896048,0
2015-09-15,6.524,6.6976,6.5055,6.6431,24494415,0
2015-09-16,6.7711,6.9086,6.7527,6.8902,19638592,0
2015-09-17,6.6884,7.0087,6.6613,6.8168,19812992,0
2015-09-18,6.7067,6.7711,6.341,6.3594,23176718,0
2015-09-21,6.3502,6.3871,6.1581,6.2127,16428117,0
2015-09-22,6.0117,6.2036,5.9109,6.1672,26149708,0
2015-09-23,6.085,6.1396,5.8104,5.8287,22241423,0
2015-09-24,5.5266,6.0573,5.4995,6.0573,33944040,0
2015-09-25,6.1396,6.1762,5.9201,5.9566,18918598,0
2015-09-28,5.8836,5.8836,5.7643,5.7827,20591516,0
2015-09-29,5.7643,5.9201,5.7188,5.8104,18917504,0
2015-09-30,6.0023,6.0757,5.8928,6.0573,26696810,0
2015-10-01,6.0698,6.143,5.9962,6.1247,15824212,0
2015-10-02,6.0238,6.4449,6.0055,6.4449,23291414,0
2015-10-05,6.5639,6.7379,6.5639,6.6829,22970928,0
2015-10-06,6.6921,6.8754,6.6829,6.8387,26221891,0
2015-10-07,7.031,7.2687,6.7838,6.9757,29604913,0
2015-10-08,6.9213,7.1682,6.9029,7.095,26534071,0
2015-10-09,7.2506,7.2687,7.0031,7.1133,30772710,0
2015-10-12,7.0675,7.1866,6.9575,6.9757,9632921,0
2015-10-13,6.6921,6.7011,6.5089,6.5639,30076031,0
2015-10-14,6.5089,6.6921,6.5089,6.61,22488124,0
2015-10-15,6.6285,6.6375,6.3443,6.518,20846478,0
2015-10-16,6.4449,6.5273,6.3167,6.4816,18909141,0
2015-10-19,6.372,6.4724,6.2528,6.4266,15858980,0
2015-10-20,6.4449,6.4997,6.2067,6.2252,12466239,0
2015-10-21,6.1976,6.2067,6.0698,6.1156,20431942,0
2015-10-22,6.2895,6.3535,6.1611,6.3167,25972837,0
2015-10-23,6.4539,6.5457,6.3076,6.3261,17479841,0
2015-10-26,6.372,6.3903,6.152,6.1703,14121068,0
2015-10-27,6.152,6.2252,6.0973,6.1611,15070512,0
2015-10-28,6.2161,6.4632,6.1247,6.2252,41555761,0
2015-10-29,6.1703,6.2895,6.0973,6.1156,26170663,0
2015-10-30,6.1611,6.2895,6.1247,6.2711,21796139,0
2015-11-02,6.3627,6.518,6.2436,6.4997,18742104,0
2015-11-03,6.4668,6.8609,6.4576,6.8423,33668430,0
2015-11-04,6.8423,6.934,6.6955,6.7872,21974778,0
2015-11-05,6.7599,6.925,6.7508,6.9159,13790719,0
2015-11-06,6.6776,6.8883,6.6137,6.8609,22292270,0
2015-11-09,6.6592,6.7324,6.5125,6.6137,30054404,0
2015-11-10,6.5033,6.8332,6.4391,6.714,21120745,0
2015-11-11,6.8883,6.9615,6.7415,6.9433,31303329,0
2015-11-12,6.7415,6.8792,6.6864,6.7415,16283553,0
2015-11-13,6.7415,6.7872,6.5125,6.54,17713703,0
2015-11-16,6.6045,6.815,6.5584,6.8057,13776962,0
2015-11-17,6.87,6.9797,6.7692,6.7967,10772333,0
2015-11-18,6.8792,7.0164,6.8332,7.0164,18143297,0
2015-11-19,6.9885,7.3551,6.925,7.3369,27802290,0
2015-11-20,7.3369,7.5294,7.3005,7.438,14007749,0
2015-11-23,7.2179,7.2912,7.1083,7.1448,16366411,0
2015-11-24,7.0531,7.2453,7.0438,7.2179,11152250,0
2015-11-25,6.8057,6.9068,6.7233,6.7415,22838241,0
2015-11-27,6.8516,6.8609,6.5953,6.6045,9651136,0
2015-11-30,6.5125,6.5861,6.4485,6.485,32624526,0
2015-12-01,6.5713,6.599,6.4795,6.5438,22364868,0
2015-12-02,6.5713,6.6082,6.324,6.5897,35560464,0
2015-12-03,6.9744,7.057,6.8923,6.938,28389183,0
2015-12-04,6.773,6.8923,6.6903,6.837,15614893,0
2015-12-07,6.9106,6.938,6.6903,6.7269,14012490,0
2015-12-08,6.6082,6.8005,6.4978,6.7822,44033615,0
2015-12-09,7.0479,7.1306,6.938,7.112,34544693,0
2015-12-10,6.9794,7.0626,6.7768,6.8043,16004021,0
2015-12-11,6.8043,6.8692,6.7121,6.7398,17190348,0
2015-12-14,6.6569,6.6936,6.574,6.6569,15067944,0
2015-12-15,6.8043,6.8227,6.6661,6.6936,10006477,0
2015-12-16,6.4538,6.7489,6.3251,6.7213,27028031,0
2015-12-17,6.7674,6.832,6.6388,6.6476,15531899,0
2015-12-18,6.5277,6.5646,6.1498,6.1498,45543317,0
2015-12-21,6.1956,6.2326,5.9744,5.9836,20070918,0
2015-12-22,6.1038,6.1405,6.0021,6.1038,15692954,0
2015-12-23,6.1129,6.1866,6.0854,6.1774,10752970,0
2015-12-24,6.1956,6.2557,6.1774,6.1866,4401524,0
2015-12-28,6.242,6.3343,6.1866,6.242,19921803,0
2015-12-29,6.3251,6.3434,6.1956,6.2513,11147469,0
2015-12-30,6.1038,6.1314,5.9836,6.0576,11898693,0
2015-12-31,6.0116,6.0761,5.956,6.0021,8247746,0
2016-01-04,5.8674,5.8862,5.7014,5.7382,27978684,0
2016-01-05,5.7937,5.7937,5.7014,5.7843,12746971,0
2016-01-06,5.7014,5.8952,5.6781,5.7382,18982481,0
2016-01-07,5.6922,5.7382,5.5629,5.5629,16334245,0
2016-01-08,5.7106,5.7199,5.5538,5.5629,21503962,0
2016-01-11,5.6922,5.7153,5.4893,5.5538,13940238,0
2016-01-12,5.6552,5.6829,5.526,5.6367,12042194,0
2016-01-13,5.6829,5.7199,5.48,5.4986,10509166,0
2016-01-14,5.4893,5.6459,5.3784,5.6182,22057222,0
2016-01-15,5.3784,5.4522,5.3508,5.3876,12321141,0
2016-01-19,5.3966,5.4522,5.2494,5.3137,12940872,0
2016-01-20,5.1753,5.2863,5.0739,5.2307,18730467,0
2016-01-21,5.1385,5.1753,5.0555,5.0648,21711910,0
2016-01-22,5.2033,5.3185,5.1753,5.3048,13066465,0
2016-01-25,5.2588,5.2953,5.1431,5.1847,9887008,0
2016-01-26,5.1753,5.3322,5.1385,5.3137,10687218,0
2016-01-27,5.3137,5.406,5.2588,5.3231,16815352,0
2016-01-28,5.4244,5.4476,5.3137,5.3694,12750832,0
2016-01-29,5.5629,5.8029,5.5172,5.8029,20373394,0
2016-02-01,5.6396,5.981,5.5845,5.935,22584687,0
2016-02-02,5.5475,5.5658,5.3166,5.3259,26940126,0
2016-02-03,5.5658,5.7321,5.5107,5.7321,14291418,0
2016-02-04,5.7321,6.0183,5.7045,5.8705,21016088,0
2016-02-05,5.8798,5.9258,5.7967,5.8336,22319647,0
2016-02-08,5.7874,5.8153,5.5845,5.6581,10925856,0
2016-02-09,5.6027,5.6859,5.4367,5.6027,15078753,0
2016-02-10,5.6675,5.8244,5.5845,5.7596,13990575,0
2016-02-11,5.6211,5.6489,5.4643,5.529,13981731,0
2016-02-12,5.575,5.6211,5.5062,5.6118,13538380,0
2016-02-16,5.6581,5.7182,5.5658,5.6489,19842502,0
2016-02-17,5.7503,5.958,5.6443,5.8153,22288726,0
2016-02-18,5.6489,5.6765,5.5475,5.5566,15295202,0
2016-02-19,5.544,5.7051,5.4969,5.6764,13919508,0
2016-02-22,5.8942,6.0455,5.8753,6.0172,19571611,0
2016-02-23,5.9601,5.9697,5.8468,5.8658,14137993,0
2016-02-24,5.7051,5.8942,5.6575,5.8561,11168988,0
2016-02-25,5.9413,5.9648,5.7711,5.8561,10097064,0
2016-02-26,5.9413,5.9601,5.7333,5.8092,8640279,0
2016-02-29,5.9508,6.0172,5.8849,5.9601,16658223,0
2016-03-01,6.0013,6.3517,5.9727,6.3422,21746498,0
2016-03-02,6.2759,6.6074,6.2664,6.5883,24700329,0
2016-03-03,6.863,7.4121,6.8106,7.4025,36530694,0
2016-03-04,7.8948,8.0744,7.6579,7.9608,79692572,0
2016-03-07,7.6107,7.8285,7.5726,7.8095,21403028,0
2016-03-08,7.9324,8.1407,7.7479,7.9986,25343972,0
2016-03-09,8.2352,8.2352,7.8662,7.9038,29872890,0
2016-03-10,7.9418,8.4436,7.8662,8.3302,27929404,0
2016-03-11,8.3489,8.614,8.3302,8.4813,23799275,0
2016-03-14,8.4248,8.6566,8.2826,8.3207,26767863,0
2016-03-15,7.9038,8.0602,7.5445,7.6863,37463780,0
2016-03-16,7.3834,7.5254,7.1185,7.4778,46290288,0
2016-03-17,8.3774,8.6614,8.0081,8.4909,50120478,0
2016-03-18,8.4717,8.68,8.3964,8.652,27841204,0
2016-03-21,8.5856,8.7085,8.4717,8.6329,17541054,0
2016-03-22,8.5479,8.5951,8.4201,8.4623,22980637,0
2016-03-23,8.2826,8.2826,7.9134,7.9893,22123972,0
2016-03-24,7.8853,7.9229,7.7479,7.9038,30751266,0
2016-03-28,8.2922,8.2922,8.1689,8.2259,21674958,0
2016-03-29,8.1218,8.3869,7.9418,8.2637,28390388,0
2016-03-30,8.3489,8.51,8.2732,8.3302,16246225,0
2016-03-31,8.3489,8.3869,8.0936,8.1311,19227344,0
2016-04-01,8.0024,8.3434,7.9502,8.3057,12251040,0
2016-04-04,8.1068,8.2262,7.8701,7.8795,16504847,0
2016-04-05,7.7468,7.9362,7.6142,7.8035,18668508,0
2016-04-06,7.6615,7.7562,7.529,7.6333,14977861,0
2016-04-07,7.5951,7.7182,7.529,7.5951,12735863,0
2016-04-08,7.9836,8.3342,7.955,8.3057,29599232,0
2016-04-11,8.5894,8.7601,8.5626,8.5991,23554232,0
2016-04-12,8.6181,9.0068,8.5801,8.9874,24577590,0
2016-04-13,9.1391,9.1718,8.9685,9.1295,24407219,0
2016-04-14,9.0817,9.1105,8.7172,8.8262,22355912,0
2016-04-15,8.817,8.8642,8.6794,8.7979,26847443,0
2016-04-18,8.5139,8.7411,8.4853,8.5706,23852602,0
2016-04-19,8.6559,8.8359,8.637,8.7979,22676853,0
2016-04-20,8.6084,8.6654,8.5044,8.637,24029693,0
2016-04-21,8.6559,8.7221,8.5233,8.5801,19870939,0
2016-04-22,8.3907,8.533,8.315,8.3812,23150313,0
2016-04-25,8.4566,8.4662,8.2628,8.3246,10337766,0
2016-04-26,8.4002,8.7317,8.2961,8.7126,19428598,0
2016-04-27,8.9114,9.0257,8.8074,9.0161,26028090,0
2016-04-28,8.9495,9.2469,8.9114,8.9874,18483213,0
2016-04-29,9.1007,9.2712,8.85,9.0257,21539475,0
2016-05-02,8.7829,8.8207,8.5461,8.5555,20384490,0
2016-05-03,8.1669,8.2143,7.9396,7.9776,36714096,0
2016-05-04,8.0248,8.2712,7.968,8.2426,16598893,0
2016-05-05,8.3187,8.3849,7.9537,8.0628,18283239,0
2016-05-06,8.0153,8.2143,7.9823,8.1575,12555561,0
2016-05-09,8.0913,8.2285,7.6175,8.1764,29502964,0
2016-05-10,8.4039,8.8207,8.3755,8.8207,25428231,0
2016-05-11,9.0389,9.0578,8.7641,8.887,32063687,0
2016-05-12,8.8965,8.9866,8.6502,8.887,16962674,0
2016-05-13,8.745,8.7735,8.3376,8.3565,13873385,0
2016-05-16,8.4323,8.5461,8.347,8.3565,13208685,0
2016-05-17,8.3093,8.3093,8.1196,8.2143,12131618,0
2016-05-18,8.0724,8.3849,8.0248,8.1669,17473438,0
2016-05-19,7.987,8.0913,7.8734,8.0531,13293718,0
2016-05-20,8.2048,8.2712,8.0531,8.0819,14243622,0
2016-05-23,7.8639,8.0913,7.8165,7.9396,19868099,0
2016-05-24,8.1859,8.2048,7.8639,7.949,9698886,0
2016-05-25,8.0724,8.1292,7.8639,7.9016,10682861,0
2016-05-26,7.9301,8.1008,7.9205,7.9776,5463162,0
2016-05-27,7.8639,7.9205,7.7879,7.8069,10159713,0
2016-05-31,7.7597,7.882,7.4941,7.589,18909600,0
2016-06-01,7.5641,7.7725,7.4977,7.7443,12279473,0
2016-06-02,7.6496,7.9006,7.6117,7.8676,11816684,0
2016-06-03,8.0002,8.0665,7.9006,8.0097,8544914,0
2016-06-06,7.9813,8.0761,7.9042,8.0002,9500028,0
2016-06-07,7.9527,8.2751,7.9481,8.237,16814303,0
2016-06-08,8.5121,8.6353,8.4455,8.569,13818029,0
2016-06-09,8.4835,8.5217,8.3653,8.4644,12288820,0
2016-06-10,8.1992,8.2465,7.9432,7.9527,18862163,0
2016-06-13,7.7821,7.9908,7.7631,7.9053,14489613,0
2016-06-14,7.9813,8.0571,7.6873,7.7538,14103191,0
2016-06-15,7.8107,7.9432,7.6212,7.7725,15943358,0
2016-06-16,7.6778,7.9622,7.5736,7.9338,10871242,0
2016-06-17,8.0475,8.1236,7.9244,7.9719,13625237,0
2016-06-20,8.1613,8.3131,8.1613,8.1897,12981830,0
2016-06-21,8.1708,8.1897,7.9622,8.1424,13987695,0
2016-06-22,8.1708,8.3131,8.0665,8.0761,14111825,0
2016-06-23,8.2465,8.5121,8.1518,8.5121,13018992,0
2016-06-24,8.0856,8.3084,7.9956,8.0856,19331619,0
2016-06-27,8.0856,8.0951,7.7348,7.7348,19656409,0
2016-06-28,8.0475,8.3037,8.0002,8.294,14711813,0
2016-06-29,8.4835,8.6825,8.4644,8.6449,12073496,0
2016-06-30,8.6825,9.0333,8.6449,8.9481,20995784,0
2016-07-01,8.8817,9.0808,8.8343,9.0713,17745005,0
2016-07-05,8.8344,8.9007,8.7205,8.7964,14026217,0
2016-07-06,8.6492,8.8103,8.5449,8.7724,12308720,0
2016-07-07,8.7629,8.962,8.7342,8.7438,14281059,0
2016-07-08,9.057,9.2381,9.0333,9.2092,11851855,0
2016-07-11,9.2092,9.3237,9.1996,9.2381,9828964,0
2016-07-12,9.3981,9.503,9.1805,9.2576,16841069,0
2016-07-13,9.275,9.4553,9.19,9.4454,11071412,0
2016-07-14,9.798,9.901,9.68,9.73,15047982,0
2016-07-15,9.711,9.815,9.597,9.769,13114206,0
2016-07-18,9.759,9.968,9.73,9.92,8817582,0
2016-07-19,9.815,9.911,9.754,9.845,8467283,0
2016-07-20,9.891,10.1,9.805,10.051,14180370,0
2016-07-21,9.986,10.071,9.626,9.825,15778574,0
2016-07-22,9.798,9.986,9.749,9.959,10758061,0
2016-07-25,9.901,9.939,9.692,9.769,9932408,0
2016-07-26,9.788,9.865,9.692,9.721,11070615,0
2016-07-27,9.74,9.865,9.675,9.721,14157962,0
2016-07-28,9.617,9.675,9.512,9.522,12283293,0
2016-07-29,9.646,9.959,9.636,9.911,14077013,0
2016-08-01,9.878,9.887,9.669,9.725,10164166,0
2016-08-02,10,10.056,9.753,9.829,24650307,0
2016-08-03,9.839,10.283,9.739,10.274,22521006,0
2016-08-04,10.434,10.663,10.387,10.511,22414447,0
2016-08-05,10.606,10.635,10.33,10.539,23648142,0
2016-08-08,10.454,10.625,10.415,10.454,15887166,0
2016-08-09,10.539,10.73,10.539,10.596,13541710,0
2016-08-10,10.663,10.739,10.367,10.52,12384189,0
2016-08-11,10.579,10.788,10.579,10.778,13625874,0
2016-08-12,10.683,10.874,10.65,10.702,13582986,0
2016-08-15,10.838,10.953,10.791,10.916,12023810,0
2016-08-16,10.934,11.001,10.819,10.829,11966330,0
2016-08-17,10.752,10.953,10.637,10.926,14290058,0
2016-08-18,10.906,10.921,10.704,10.858,11687396,0
2016-08-19,10.781,10.858,10.637,10.819,9713237,0
2016-08-22,10.772,10.772,10.56,10.627,8547591,0
2016-08-23,10.781,10.868,10.506,10.521,12643799,0
2016-08-24,10.434,10.607,10.348,10.511,10793111,0
2016-08-25,10.53,10.589,10.396,10.434,12559423,0
2016-08-26,10.58,10.863,10.329,10.502,19360306,0
2016-08-29,10.473,10.819,10.454,10.762,9700867,0
2016-08-30,10.704,10.811,10.612,10.801,8135179,0
2016-08-31,10.878,10.878,10.444,10.607,25840374,0
2016-09-01,10.535,10.806,10.439,10.67,17751525,0
2016-09-02,10.824,10.939,10.786,10.833,22146260,0
2016-09-06,10.806,11.073,10.737,11.073,12714613,0
2016-09-07,10.996,11.015,10.747,10.968,20811284,0
2016-09-08,11.073,11.092,10.883,10.93,21128718,0
2016-09-09,10.584,10.592,10.239,10.239,15665130,0
2016-09-12,10.142,10.555,10.066,10.535,12292878,0
2016-09-13,10.314,10.371,9.995,10.076,14157821,0
2016-09-14,10.056,10.21,10.009,10.056,8990590,0
2016-09-15,10.124,10.406,10,10.344,10518630,0
2016-09-16,10.268,10.286,10.033,10.171,14333405,0
2016-09-19,10.352,10.469,10.229,10.249,7117053,0
2016-09-20,10.439,10.506,10.305,10.324,6051111,0
2016-09-21,10.477,10.651,10.244,10.622,12437201,0
2016-09-22,10.806,10.968,10.622,10.747,10469096,0
2016-09-23,10.69,10.772,10.565,10.622,7062670,0
2016-09-26,10.516,10.632,10.444,10.535,12588287,0
2016-09-27,10.545,10.767,10.459,10.747,14404133,0
2016-09-28,10.757,10.901,10.592,10.863,8345949,0
2016-09-29,10.853,10.911,10.429,10.469,10512130,0
2016-09-30,10.592,10.617,10.391,10.477,12576722,0
2016-10-03,10.54,10.901,10.502,10.888,13399906,0
2016-10-04,10.878,10.926,10.704,10.762,22775808,0
2016-10-05,10.934,11.164,10.896,11.135,13162460,0
2016-10-06,11.087,11.252,11.02,11.212,11431584,0
2016-10-07,11.337,11.413,11.126,11.337,13069263,0
2016-10-10,11.441,11.499,11.303,11.365,11845436,0
2016-10-11,11.279,11.393,11.227,11.383,14492581,0
2016-10-12,11.288,11.476,11.202,11.308,9100421,0
2016-10-13,11.288,11.614,11.174,11.576,13240182,0
2016-10-14,11.701,11.753,11.614,11.691,12345293,0
2016-10-17,11.653,11.873,11.643,11.863,18004238,0
2016-10-18,10.953,11.107,10.742,11.068,13569046,0
2016-10-19,11.03,11.077,10.888,10.926,13778757,0
2016-10-20,10.868,11.164,10.848,11.068,10048683,0
2016-10-21,10.926,11.053,10.926,11.02,8324746,0
2016-10-24,11.126,11.126,10.972,10.972,7531871,0
2016-10-25,10.944,11.073,10.791,11.02,10217440,0
2016-10-26,10.878,11.073,10.838,10.963,10742501,0
2016-10-27,11.107,11.279,11,11.097,17382766,0
2016-10-28,11.126,11.232,10.934,11.068,13084825,0
2016-10-31,11.556,11.595,11.403,11.433,25243487,0
2016-11-01,11.445,11.475,10.872,11.024,24758471,0
2016-11-02,10.976,11.047,10.694,10.872,11586583,0
2016-11-03,11.024,11.204,10.775,10.805,14612852,0
2016-11-04,10.795,11.091,10.703,10.842,14819652,0
2016-11-07,11.331,11.47,11.246,11.427,15162204,0
2016-11-08,11.359,11.68,11.226,11.485,11848060,0
2016-11-09,11.014,11.312,10.938,10.957,21822217,0
2016-11-10,10.313,10.458,9.805,9.97,26519591,0
2016-11-11,9.691,9.961,9.4077,9.883,21033369,0
2016-11-14,9.682,9.758,9.4365,9.662,25290681,0
2016-11-15,9.748,10.189,9.739,10.15,16463935,0
2016-11-16,9.893,10.15,9.805,10.084,20712924,0
2016-11-17,10.036,10.14,9.768,9.805,12760631,0
2016-11-18,10.084,10.15,9.883,9.931,11025448,0
2016-11-21,10.179,10.247,10.104,10.208,8489900,0
2016-11-22,10.39,10.4,10.054,10.208,11176172,0
2016-11-23,9.922,10.045,9.865,10.027,7836692,0
2016-11-25,9.758,9.825,9.72,9.788,5620917,0
2016-11-28,9.805,10.104,9.739,9.98,14643909,0
2016-11-29,9.913,9.988,9.778,9.835,8765515,0
2016-11-30,10.064,10.189,9.913,9.913,16291111,0
2016-12-01,9.637,9.666,9.2779,9.2926,19746040,0
2016-12-02,9.4256,9.541,9.3315,9.3692,10885186,0
2016-12-05,9.3789,9.532,9.3547,9.522,8128221,0
2016-12-06,9.4355,9.733,9.3971,9.647,8322564,0
2016-12-07,9.694,9.724,9.4841,9.598,14238624,0
2016-12-08,9.608,9.685,9.551,9.588,14511298,0
2016-12-09,9.627,9.762,9.598,9.656,17987488,0
2016-12-12,9.512,9.561,9.2546,9.2634,15820994,0
2016-12-13,9.4355,9.551,9.312,9.4543,22014388,0
2016-12-14,9.512,9.57,9.2016,9.2351,23754958,0
2016-12-15,9.2256,9.3315,9.005,9.2256,29562759,0
2016-12-16,9.1489,9.2062,8.9185,8.9281,15038349,0
2016-12-19,9.1201,9.1201,8.7268,8.7462,24251973,0
2016-12-20,9.0626,9.0963,8.8517,9.0147,16729301,0
2016-12-21,9.1775,9.1871,9.0433,9.0626,8000263,0
2016-12-22,9.1295,9.3315,9.0867,9.2829,15356651,0
2016-12-23,9.641,9.661,9.525,9.582,14114870,0
2016-12-27,9.641,9.676,9.544,9.622,13406973,0
2016-12-28,9.681,9.928,9.661,9.895,14220410,0
2016-12-29,9.915,10.099,9.905,10.049,9381572,0
2016-12-30,10.053,10.093,9.947,9.985,10355913,0
2017-01-03,10.219,10.413,10.219,10.394,14436686,0
2017-01-04,10.491,10.593,10.453,10.53,10877028,0
2017-01-05,10.589,10.921,10.58,10.823,23323722,0
2017-01-06,10.745,10.882,10.687,10.784,17517128,0
2017-01-09,10.832,10.926,10.789,10.852,9028224,0
2017-01-10,10.968,11.026,10.774,10.842,9408445,0
2017-01-11,10.725,11.114,10.657,11.114,13405410,0
2017-01-12,11.162,11.241,11.055,11.182,14055952,0
2017-01-13,10.997,11.026,10.774,10.901,9374569,0
2017-01-17,10.911,11.201,10.862,11.134,11945346,0
2017-01-18,11.065,11.143,10.968,11.007,9061678,0
2017-01-19,11.192,11.201,10.949,11.055,10332175,0
2017-01-20,11.192,11.216,11.021,11.192,10566353,0
2017-01-23,11.269,11.657,11.231,11.657,13257196,0
2017-01-24,11.424,11.599,11.394,11.559,15489538,0
2017-01-25,11.686,11.831,11.637,11.802,16885877,0
2017-01-26,11.647,11.794,11.521,11.794,18746857,0
2017-01-27,11.744,11.87,11.686,11.725,11550628,0
2017-01-30,11.589,11.637,11.483,11.579,9466303,0
2017-01-31,11.551,11.589,11.384,11.473,9828543,0
2017-02-01,11.506,11.711,11.496,11.622,12351695,0
2017-02-02,11.662,11.749,11.574,11.691,10493570,0
2017-02-03,11.807,12.012,11.779,11.846,14819908,0
2017-02-06,11.826,11.973,11.769,11.769,8274948,0
2017-02-07,12.07,12.119,11.943,11.943,14566328,0
2017-02-08,11.963,12.438,11.934,12.389,18784347,0
2017-02-09,12.438,12.575,12.312,12.341,11798846,0
2017-02-10,12.371,12.545,12.341,12.525,7798357,0
2017-02-13,12.428,12.467,12.278,12.418,11025126,0
2017-02-14,12.418,12.575,12.307,12.555,12375980,0
2017-02-15,12.76,13.207,12.613,13.139,17864924,0
2017-02-16,13.246,13.266,12.76,12.836,15619014,0
2017-02-17,12.662,12.828,12.555,12.74,14287570,0
2017-02-21,12.978,13.038,12.821,13.028,11917785,0
2017-02-22,12.958,13.137,12.919,13.137,6817993,0
2017-02-23,13.345,13.345,12.879,12.958,10939623,0
2017-02-24,12.741,12.781,12.635,12.652,7962810,0
2017-02-27,12.712,12.869,12.647,12.761,6504771,0
2017-02-28,12.741,12.831,12.593,12.632,8739181,0
2017-03-01,12.953,12.973,12.598,12.726,23652277,0
2017-03-02,12.607,12.627,12.311,12.381,8863247,0
2017-03-03,12.508,12.736,12.409,12.697,11954531,0
2017-03-06,12.697,12.726,12.518,12.578,5943232,0
2017-03-07,12.637,12.647,12.381,12.419,6639039,0
2017-03-08,12.204,12.331,12.006,12.145,8276616,0
2017-03-09,12.095,12.184,11.951,12.065,9644853,0
2017-03-10,12.381,12.381,12.155,12.253,8262376,0
2017-03-13,12.281,12.479,12.262,12.439,8071633,0
2017-03-14,12.371,12.503,12.243,12.253,10409813,0
2017-03-15,12.311,12.642,12.174,12.578,19630312,0
2017-03-16,12.568,12.603,12.306,12.389,11464736,0
2017-03-17,12.518,12.538,12.085,12.095,12399535,0
2017-03-20,12.046,12.414,11.986,12.341,30978160,0
2017-03-21,12.371,12.419,11.847,12.046,19612260,0
2017-03-22,12.026,12.281,11.932,12.055,7804589,0
2017-03-23,11.867,12.026,11.818,11.936,9412174,0
2017-03-24,11.976,12.155,11.877,12.105,6159108,0
2017-03-27,11.897,12.145,11.852,12.135,7532021,0
2017-03-28,12.085,12.174,11.966,12.065,12843958,0
2017-03-29,12.085,12.381,12.075,12.341,16632684,0
2017-03-30,12.194,12.301,12.016,12.016,8808542,0
2017-03-31,11.996,12.095,11.857,11.927,9156194,0
2017-04-03,12.001,12.199,11.981,12.189,8574442,0
2017-04-04,12.12,12.356,12.041,12.336,12779201,0
2017-04-05,12.356,12.366,11.961,11.981,9352431,0
2017-04-06,11.892,12.1,11.733,11.773,13414958,0
2017-04-07,11.922,12.14,11.823,11.902,10485877,0
2017-04-10,11.961,11.991,11.743,11.912,12981445,0
2017-04-11,11.951,12.031,11.644,11.892,12786230,0
2017-04-12,11.902,11.932,11.763,11.892,8711383,0
2017-04-13,11.872,11.917,11.639,11.644,7641709,0
2017-04-17,11.832,12.346,11.832,12.346,10430223,0
2017-04-18,12.189,12.404,12.15,12.199,7815366,0
2017-04-19,12.248,12.253,11.981,12.011,16603829,0
2017-04-20,12.179,12.179,11.723,11.753,15124942,0
2017-04-21,11.793,11.902,11.681,11.723,11489856,0
2017-04-24,12.06,12.209,11.996,12.07,11388201,0
2017-04-25,11.902,12.14,11.857,12.07,9064524,0
2017-04-26,12.001,12.16,11.922,12.001,8463434,0
2017-04-27,12.228,12.258,12.05,12.1,17748754,0
2017-04-28,11.981,12.199,11.912,12.16,10444409,0
2017-05-01,12.238,12.454,12.12,12.267,8159481,0
2017-05-02,12.311,12.538,12.271,12.508,19394193,0
2017-05-03,12.361,12.419,12.204,12.281,13166423,0
2017-05-04,12.184,12.204,11.709,11.768,10059904,0
2017-05-05,11.857,12.031,11.758,11.986,10501156,0
2017-05-08,11.966,12.065,11.907,11.956,7237867,0
2017-05-09,11.996,12.105,11.961,11.996,8425100,0
2017-05-10,12.194,12.271,12.11,12.155,8708395,0
2017-05-11,12.253,12.486,12.164,12.429,10170897,0
2017-05-12,12.558,12.696,12.498,12.677,16027797,0
2017-05-15,12.726,12.854,12.657,12.746,9275286,0
2017-05-16,12.854,12.894,12.677,12.816,8641110,0
2017-05-17,12.627,12.736,12.331,12.389,12773319,0
2017-05-18,10.283,10.888,9.909,10.106,73248550,0
2017-05-19,10.739,10.936,10.59,10.759,39232249,0
2017-05-22,10.491,10.556,10.235,10.432,22328725,0
2017-05-23,10.61,10.828,10.576,10.66,29623902,0
2017-05-24,10.858,10.976,10.729,10.779,32317277,0
2017-05-25,10.789,10.858,10.442,10.501,22523736,0
2017-05-26,10.709,10.918,10.665,10.809,14296049,0
2017-05-30,10.838,10.888,10.779,10.828,9259001,0
2017-05-31,10.936,10.986,10.769,10.789,22641801,0
2017-06-01,10.858,10.903,10.615,10.665,10322063,0
2017-06-02,10.814,10.863,10.675,10.764,10456414,0
2017-06-05,10.675,10.833,10.556,10.615,10786745,0
2017-06-06,10.635,10.883,10.62,10.833,9942029,0
2017-06-07,11.001,11.085,10.903,11.011,13254120,0
2017-06-08,10.893,10.941,10.764,10.932,9551611,0
2017-06-09,10.951,10.991,10.69,10.724,11590736,0
2017-06-12,10.625,10.675,10.457,10.635,12586847,0
2017-06-13,10.685,10.774,10.586,10.744,8549397,0
2017-06-14,10.991,11.08,10.863,10.903,15017095,0
2017-06-15,10.695,10.804,10.576,10.774,7364460,0
2017-06-16,10.804,10.863,10.719,10.804,11765350,0
2017-06-19,10.784,10.976,10.764,10.873,7970149,0
2017-06-20,10.784,10.833,10.496,10.496,17411467,0
2017-06-21,10.536,10.635,10.447,10.536,9968130,0
2017-06-22,10.556,10.635,10.477,10.566,6041127,0
2017-06-23,10.546,10.595,10.467,10.496,4823793,0
2017-06-26,10.635,10.932,10.595,10.873,8155423,0
2017-06-27,10.754,10.903,10.625,10.734,7962874,0
2017-06-28,10.794,10.873,10.645,10.833,9249765,0
2017-06-29,10.893,10.9,10.714,10.863,8817168,0
2017-06-30,10.923,11.045,10.898,10.932,8054418,0
2017-07-03,11.065,11.115,10.996,11.055,5989846,0
2017-07-05,11.026,11.164,10.867,11.085,6879516,0
2017-07-06,11.026,11.045,10.842,10.907,11701137,0
2017-07-07,10.996,11.036,10.753,10.857,17286275,0
2017-07-10,10.976,11.065,10.966,11.026,8646120,0
2017-07-11,11.036,11.244,11.026,11.214,8666245,0
2017-07-12,11.263,11.57,11.125,11.49,21902207,0
2017-07-13,11.51,11.58,11.461,11.51,12477261,0
2017-07-14,11.619,11.649,11.49,11.619,14048003,0
2017-07-17,11.599,11.619,11.461,11.52,10495603,0
2017-07-18,11.53,11.649,11.471,11.619,7418298,0
2017-07-19,11.679,11.713,11.471,11.52,7018441,0
2017-07-20,11.599,11.639,11.51,11.57,5795336,0
2017-07-21,11.599,11.659,11.481,11.52,7417443,0
2017-07-24,11.56,11.619,11.49,11.59,8113382,0
2017-07-25,11.689,11.748,11.49,11.56,9276955,0
2017-07-26,11.51,11.639,11.431,11.599,14676546,0
2017-07-27,11.659,11.738,11.49,11.57,11599772,0
2017-07-28,11.54,11.699,11.481,11.659,14259219,0
2017-07-31,11.718,11.847,11.629,11.788,9572418,0
2017-08-01,11.991,12.276,11.961,12.16,16150412,0
2017-08-02,12.08,12.356,12.06,12.336,15129180,0
2017-08-03,12.286,12.356,12.238,12.296,16765004,0
2017-08-04,12.316,12.376,12.189,12.238,5510218,0
2017-08-07,12.189,12.435,12.169,12.415,6695714,0
2017-08-08,12.395,12.673,12.385,12.544,17852172,0
2017-08-09,12.336,12.41,12.296,12.366,8575511,0
2017-08-10,12.316,12.326,12.12,12.13,7410641,0
2017-08-11,12.14,12.316,12.035,12.238,6866674,0
2017-08-14,12.209,12.485,12.189,12.326,7921138,0
2017-08-15,12.426,12.546,12.376,12.466,8072185,0
2017-08-16,12.526,12.636,12.376,12.576,7488248,0
2017-08-17,12.456,12.502,12.296,12.306,7208751,0
2017-08-18,12.456,12.686,12.411,12.656,8315420,0
2017-08-21,12.686,12.701,12.386,12.416,6454498,0
2017-08-22,12.636,12.845,12.616,12.716,8010537,0
2017-08-23,12.746,13.005,12.746,12.945,13060908,0
2017-08-24,13.005,13.135,12.96,13.065,9420371,0
2017-08-25,13.065,13.075,12.935,13.005,7698022,0
2017-08-28,12.975,13.005,12.816,12.855,5856340,0
2017-08-29,12.686,12.945,12.646,12.915,12544858,0
2017-08-30,12.865,12.885,12.771,12.845,7077967,0
2017-08-31,12.945,12.965,12.726,12.756,10275243,0
2017-09-01,12.99,13.21,12.93,13.06,9648345,0
2017-09-05,13.27,13.31,12.905,13.09,15897612,0
2017-09-06,13.28,13.62,13.23,13.56,16357380,0
2017-09-07,13.5,13.605,13.39,13.52,13035281,0
2017-09-08,13.59,13.61,13.46,13.51,16440744,0
2017-09-11,13.69,13.91,13.683,13.71,8952744,0
2017-09-12,13.61,13.77,13.53,13.6,9241576,0
2017-09-13,13.55,13.735,13.5,13.65,11873882,0
2017-09-14,13.61,13.76,13.55,13.73,9348498,0
2017-09-15,13.67,14,13.64,13.96,9805001,0
2017-09-18,13.96,14.11,13.875,13.97,8933481,0
2017-09-19,13.95,13.95,13.74,13.88,11182166,0
2017-09-20,13.93,13.965,13.63,13.82,8839412,0
2017-09-21,13.85,14,13.685,13.77,10384246,0
2017-09-22,13.76,13.98,13.71,13.87,5689404,0
2017-09-25,13.8,13.82,13.54,13.57,8940554,0
2017-09-26,13.63,13.77,13.58,13.59,8810017,0
2017-09-27,13.56,13.61,13.38,13.51,14427587,0
2017-09-28,13.47,13.56,13.391,13.49,10171154,0
2017-09-29,13.68,13.75,13.595,13.69,6629330,0
2017-10-02,13.615,13.795,13.565,13.765,5493693,0
2017-10-03,13.775,14.205,13.705,14.205,8147983,0
2017-10-04,14.285,14.345,14.155,14.195,6415853,0
2017-10-05,14.385,14.58,14.305,14.335,10145153,0
2017-10-06,14.165,14.165,13.995,14.135,6400274,0
2017-10-09,13.895,13.925,13.775,13.835,3788620,0
2017-10-10,14.055,14.17,14.025,14.125,9512763,0
2017-10-11,14.235,14.275,14.067,14.175,11142394,0
2017-10-12,14.165,14.195,13.995,14.035,6782097,0
2017-10-13,14.285,14.295,14.035,14.125,11685919,0
2017-10-16,14.095,14.125,13.895,13.985,6480941,0
2017-10-17,13.965,13.975,13.795,13.975,6836380,0
2017-10-18,13.985,14.03,13.815,13.945,6442059,0
2017-10-19,13.825,13.855,13.705,13.845,4042944,0
2017-10-20,13.925,13.945,13.735,13.755,4542402,0
2017-10-23,13.605,13.745,13.38,13.425,5351000,0
2017-10-24,13.445,13.505,13.205,13.475,10611552,0
2017-10-25,13.545,13.665,13.28,13.655,9667370,0
2017-10-26,13.685,13.705,13.235,13.275,6592720,0
2017-10-27,13.395,13.535,13.225,13.445,9544668,0
2017-10-30,13.245,13.345,12.96,13.125,16140952,0
2017-10-31,12.925,12.935,12.69,12.805,13196397,0
2017-11-01,12.85,12.98,12.63,12.65,10600065,0
2017-11-02,12.65,12.73,12.46,12.68,9650234,0
2017-11-03,12.76,12.76,12.45,12.65,16586962,0
2017-11-06,12.77,12.93,12.69,12.91,9692843,0
2017-11-07,12.79,12.8,12.5,12.57,12191778,0
2017-11-08,12.78,13.095,12.68,13.05,12118749,0
2017-11-09,12.8,12.96,12.68,12.76,12434100,0
2017-11-10,12.63,12.74,12.565,12.69,13814106,0
