Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.2194,9.63,9.1833,9.548,8101966,0
2005-02-28,9.753,9.753,9.63,9.728,7693487,0
2005-03-01,9.704,9.728,9.3886,9.4804,4284281,0
2005-03-02,9.462,9.462,9.3045,9.3702,4611971,0
2005-03-03,9.462,9.462,9.3228,9.3538,2814832,0
2005-03-04,9.3538,9.462,9.1707,9.2242,5716224,0
2005-03-07,9.2919,9.584,9.0611,9.4746,3914962,0
2005-03-08,9.557,9.57,9.4437,9.4437,3591807,0
2005-03-09,9.4137,9.686,9.3837,9.4852,4892671,0
2005-03-10,9.4852,9.492,9.2436,9.2803,6858396,0
2005-03-11,9.462,9.557,9.2677,9.4495,4028726,0
2005-03-14,9.4495,9.4495,9.1344,9.1875,3392721,0
2005-03-15,8.9761,9.1833,8.6547,8.8068,7874027,0
2005-03-16,8.8068,8.8068,8.5461,8.6004,7667523,0
2005-03-17,8.6122,8.8556,8.497,8.662,6258664,0
2005-03-18,8.7697,8.7878,8.6122,8.7154,4872473,0
2005-03-21,8.553,8.6122,8.4065,8.6122,6739685,0
2005-03-22,8.795,8.9761,8.7217,8.7479,11813719,0
2005-03-23,8.553,8.6367,8.4125,8.5572,8006339,0
2005-03-24,8.7334,8.7479,8.5883,8.5943,6907446,0
2005-03-28,8.6249,8.6973,8.4195,8.4247,3217951,0
2005-03-29,8.553,8.5943,8.3204,8.3282,3942989,0
2005-03-30,8.2006,8.4607,8.139,8.4065,5217884,0
2005-03-31,8.5031,8.6737,8.4496,8.5401,3389833,0
2005-04-01,8.6973,8.8927,8.3643,8.3936,7205046,0
2005-04-04,8.4065,8.5219,8.3092,8.4427,4716254,0
2005-04-05,8.4668,8.6737,8.4668,8.553,5141220,0
2005-04-06,8.7334,8.9878,8.7217,8.8556,8635337,0
2005-04-07,8.9535,9.0376,8.8674,9.0313,4660197,0
2005-04-08,9.1516,9.2194,9.0973,9.0973,4452043,0
2005-04-11,8.795,9.0376,8.7579,8.9326,3567899,0
2005-04-12,8.9761,9.0502,8.8964,8.9761,8015820,0
2005-04-13,9.0141,9.0141,8.6792,8.7108,4954911,0
2005-04-14,8.7579,8.7769,8.553,8.5831,5623892,0
2005-04-15,8.6249,8.662,8.4496,8.4548,5219949,0
2005-04-18,8.4548,8.4548,8.1456,8.2058,8076823,0
2005-04-19,8.3695,8.5031,8.2488,8.2609,8885537,0
2005-04-20,8.3204,8.3643,8.0066,8.0859,6020416,0
2005-04-21,8.2058,8.4065,8.1877,8.3772,4457812,0
2005-04-22,8.3936,8.4195,8.2488,8.3032,2567933,0
2005-04-25,8.4918,8.5831,8.4065,8.5702,5425215,0
2005-04-26,8.5883,8.6004,8.4668,8.5271,3905481,0
2005-04-27,8.3695,8.3876,8.236,8.3092,4090554,0
2005-04-28,8.1277,8.1823,7.848,8.0001,4928943,0
2005-04-29,8.0066,8.2127,7.9935,8.1522,5205934,0
2005-05-02,8.1522,8.1823,7.9878,8.0066,2173468,0
2005-05-03,7.9454,8.0426,7.8669,7.8971,5907067,0
2005-05-04,8.0066,8.2188,7.9454,8.2006,4202257,0
2005-05-05,8.2006,8.273,8.1334,8.2127,3165602,0
2005-05-06,8.3695,8.3695,8.1153,8.273,2753826,0
2005-05-09,8.3462,8.4195,8.236,8.3936,2091030,0
2005-05-10,8.3936,8.3936,8.1877,8.2239,3669711,0
2005-05-11,8.1219,8.1522,7.9454,8.0663,4024193,0
2005-05-12,8.0426,8.0663,7.7753,7.7941,6891783,0
2005-05-13,7.8849,7.9454,7.8243,7.8358,5311044,0
2005-05-16,7.8358,7.8358,7.393,7.5569,10481116,0
2005-05-17,7.6418,7.7394,7.5629,7.5873,5876565,0
2005-05-18,7.5873,7.8243,7.5873,7.8046,9190967,0
2005-05-19,7.8121,8.0499,7.7687,8.0066,7577663,0
2005-05-20,8.1877,8.1877,7.9454,8.0181,8036016,0
2005-05-23,7.9159,8.2127,7.9159,8.1823,3431052,0
2005-05-24,8.2239,8.3876,8.2058,8.3574,5599573,0
2005-05-25,8.2979,8.3333,8.0606,8.0606,5633375,0
2005-05-26,8.1522,8.2428,8.1334,8.1522,6188178,0
2005-05-27,8.1877,8.2239,8.1334,8.1946,3272363,0
2005-05-31,8.2488,8.6122,8.2488,8.5151,18604517,0
2005-06-01,8.273,8.3824,8.1096,8.1277,15351120,0
2005-06-02,8.1277,8.2239,7.5695,7.7634,20409489,0
2005-06-03,7.7634,7.9454,7.6186,7.7154,12577918,0
2005-06-06,7.6667,7.7634,7.5821,7.6307,8068580,0
2005-06-07,7.6667,7.757,7.6114,7.6186,5302798,0
2005-06-08,7.6539,7.8423,7.606,7.6482,8576808,0
2005-06-09,7.6603,7.6907,7.5932,7.6186,6328735,0
2005-06-10,7.6787,7.6907,7.606,7.6186,3387362,0
2005-06-13,7.6418,7.7753,7.6186,7.7025,7141984,0
2005-06-14,7.7394,7.7753,7.6307,7.6962,5093819,0
2005-06-15,7.7394,7.7875,7.5331,7.6236,8094547,0
2005-06-16,7.606,7.6843,7.606,7.6603,3952883,0
2005-06-17,7.7522,7.9763,7.6962,7.9454,6221977,0
2005-06-20,7.9454,7.9454,7.7522,7.7998,4546434,0
2005-06-21,7.7941,7.848,7.7753,7.8121,6114808,0
2005-06-22,7.8358,8.0369,7.8358,8.0066,5711691,0
2005-06-23,8.0066,8.0663,7.8545,7.8971,4262846,0
2005-06-24,7.9207,7.9641,7.7998,7.848,2375026,0
2005-06-27,7.7687,7.8725,7.7634,7.8301,2869242,0
2005-06-28,7.8603,8.0909,7.7634,8.0426,5081041,0
2005-06-29,8.0541,8.0909,7.9207,8.0181,3488347,0
2005-06-30,8.0426,8.2549,8.0239,8.1636,7841878,0
2005-07-01,8.2239,8.2979,8.1579,8.2239,4635465,0
2005-07-05,8.0909,8.3824,8.0663,8.2979,4108278,0
2005-07-06,8.3824,8.5643,8.3824,8.5031,8439136,0
2005-07-07,8.4195,8.4496,8.3204,8.4195,3015981,0
2005-07-08,8.4789,8.7334,8.4789,8.662,8637813,0
2005-07-11,8.7878,8.8801,8.6493,8.7108,7688954,0
2005-07-12,8.7108,8.7154,8.6058,8.6367,2264974,0
2005-07-13,8.6737,8.9697,8.6195,8.7108,2180063,0
2005-07-14,8.6547,8.795,8.4858,8.6058,4297471,0
2005-07-15,8.5031,8.5643,8.4247,8.4789,3667237,0
2005-07-18,8.4668,8.5271,8.4065,8.4918,3027521,0
2005-07-19,8.4918,8.5271,8.4427,8.5099,5485809,0
2005-07-20,8.5031,8.6493,8.4918,8.6367,3095943,0
2005-07-21,8.6004,8.6674,8.4668,8.643,3247216,0
2005-07-22,8.9761,9.0792,8.7643,8.8801,6597482,0
2005-07-25,8.8801,8.9163,8.643,8.6737,3569960,0
2005-07-26,8.6792,8.6973,8.5401,8.5702,2138020,0
2005-07-27,8.5883,8.6973,8.5702,8.662,1962014,0
2005-07-28,8.7334,8.795,8.7036,8.728,2376265,0
2005-07-29,8.7516,8.7579,8.5754,8.6004,2389865,0
2005-08-01,8.662,8.7769,8.6249,8.6312,2849455,0
2005-08-02,8.7154,8.8303,8.6493,8.8203,4879895,0
2005-08-03,8.795,8.795,8.6122,8.6249,2918290,0
2005-08-04,8.662,8.7697,8.553,8.7217,6627981,0
2005-08-05,8.795,8.9163,8.7579,8.8439,5699736,0
2005-08-08,8.9163,9.0502,8.8203,8.8439,4193190,0
2005-08-09,8.9761,9.0014,8.8439,8.8927,3509366,0
2005-08-10,9.0249,9.3045,8.9833,9.2242,6811408,0
2005-08-11,9.158,9.158,8.8927,9.0249,5326294,0
2005-08-12,8.9761,8.9761,8.6855,8.7398,6128824,0
2005-08-15,8.7697,8.8556,8.7217,8.8203,2625637,0
2005-08-16,8.8738,9.0141,8.8556,8.8556,3434349,0
2005-08-17,8.8556,8.9535,8.7108,8.7334,6679507,0
2005-08-18,8.8493,9.0502,8.7334,8.9878,5254162,0
2005-08-19,9.0973,9.1833,9.0376,9.0792,3414979,0
2005-08-22,9.0738,9.2001,9.0548,9.0865,2405118,0
2005-08-23,9.3412,9.3538,9.1272,9.1707,4608674,0
2005-08-24,9.0973,9.2194,8.929,8.929,4474713,0
2005-08-25,9.2436,9.2919,9.158,9.2677,4807760,0
2005-08-26,9.3538,9.3538,9.0973,9.1398,2950028,0
2005-08-29,9.1272,9.23,9.1218,9.2194,1936462,0
2005-08-30,9.2194,9.2242,8.9462,8.9761,6270615,0
2005-08-31,8.9761,9.0738,8.9408,8.9761,4744696,0
2005-09-01,8.9535,9.091,8.9535,9.0738,3457433,0
2005-09-02,9.0865,9.3093,9.0502,9.3045,7866194,0
2005-09-06,9.4311,9.4311,9.0674,9.2194,4831256,0
2005-09-07,9.2561,9.406,9.1952,9.2977,11493038,0
2005-09-08,9.557,9.584,9.3451,9.4137,10691334,0
2005-09-09,9.462,9.535,9.3093,9.462,10205775,0
2005-09-12,9.4852,10.026,9.4852,9.897,15672214,0
2005-09-13,9.821,9.85,9.4988,9.4988,9028152,0
2005-09-14,9.4852,9.554,9.3538,9.3644,6334094,0
2005-09-15,9.3644,9.3886,9.2436,9.3277,5647800,0
2005-09-16,9.3644,9.644,9.3644,9.584,6990297,0
2005-09-19,9.692,9.776,9.613,9.675,6886012,0
2005-09-20,9.63,9.716,9.3837,9.4253,6727324,0
2005-09-21,9.4011,9.655,9.4011,9.557,6356760,0
2005-09-22,9.4746,9.668,9.4746,9.62,4390214,0
2005-09-23,9.681,9.704,9.521,9.655,4179588,0
2005-09-26,9.753,9.85,9.541,9.626,3088526,0
2005-09-27,9.668,10.067,9.668,9.958,5499413,0
2005-09-28,10.067,10.237,9.983,9.996,7385585,0
2005-09-29,9.996,10.11,9.753,9.825,3776054,0
2005-09-30,9.861,9.875,9.668,9.868,3466913,0
2005-10-03,9.838,9.892,9.74,9.74,4472242,0
2005-10-04,9.62,9.838,9.62,9.626,5451186,0
2005-10-05,9.595,9.595,9.1398,9.2919,11180599,0
2005-10-06,8.9535,9.2861,8.8738,9.1471,10122513,0
2005-10-07,9.0973,9.2242,9.0611,9.2078,3459083,0
2005-10-10,9.23,9.3045,8.9833,9.0195,5548051,0
2005-10-11,9.0973,9.3412,9.0973,9.1037,4569516,0
2005-10-12,8.9761,9.0738,8.8738,8.8927,5756617,0
2005-10-13,8.4918,8.7334,8.4789,8.7036,8635337,0
2005-10-14,8.5883,8.6122,8.3514,8.5461,8848026,0
2005-10-17,8.4858,8.6674,8.3824,8.6493,7343541,0
2005-10-18,8.5643,8.6004,8.4195,8.4195,5149465,0
2005-10-19,8.2488,8.6855,8.2127,8.6493,12169849,0
2005-10-20,8.6249,8.6312,8.3824,8.4548,8075174,0
2005-10-21,8.4668,8.6122,8.4065,8.4918,5836171,0
2005-10-24,8.5754,8.8602,8.5643,8.7516,5061668,0
2005-10-25,8.6493,8.6973,8.5331,8.5643,3894762,0
2005-10-26,8.553,8.9408,8.5151,8.7516,5182438,0
2005-10-27,8.662,8.6855,8.5331,8.5754,4884839,0
2005-10-28,8.553,8.9163,8.553,8.8801,4036970,0
2005-10-31,9.0014,9.0738,8.9037,8.9761,4986239,0
2005-11-01,8.9163,9.0548,8.8556,8.9652,3513492,0
2005-11-02,9.0195,9.1471,8.9761,9.0674,5029516,0
2005-11-03,9.1163,9.4495,9.1037,9.3161,8224799,0
2005-11-04,9.3412,9.3886,9.1707,9.2561,2595958,0
2005-11-07,9.1471,9.1952,9.0141,9.0973,3974730,0
2005-11-08,8.9878,9.2436,8.9878,9.1707,2253431,0
2005-11-09,9.1833,9.1833,9.0502,9.0502,3660640,0
2005-11-10,8.9535,9.0973,8.8493,9.091,2774025,0
2005-11-11,9.0431,9.1471,9.0376,9.0865,1793842,0
2005-11-14,9.1218,9.1833,8.9163,8.9462,4810234,0
2005-11-15,8.9761,9.0249,8.8674,8.9535,3638382,0
2005-11-16,8.9037,9.3277,8.8674,9.3093,6112333,0
2005-11-17,9.3644,9.557,9.2803,9.3277,6275976,0
2005-11-18,9.3335,9.4495,9.2803,9.4311,3193220,0
2005-11-21,9.4553,9.681,9.4553,9.681,4121056,0
2005-11-22,9.655,9.668,9.3576,9.4437,7733471,0
2005-11-23,9.1218,9.3412,8.4195,8.6367,32838194,0
2005-11-25,8.8439,8.9878,8.795,8.9535,11363198,0
2005-11-28,8.9761,9.0141,8.929,9.0059,11176889,0
2005-11-29,8.9761,9.0141,8.6367,8.7108,11405241,0
2005-11-30,8.7217,8.7516,8.4918,8.6058,17360947,0
2005-12-01,8.6122,8.8964,8.6122,8.6855,11743649,0
2005-12-02,8.7217,8.9163,8.6195,8.6493,5824217,0
2005-12-05,8.6674,8.7479,8.5831,8.6973,6117696,0
2005-12-06,8.6367,8.7516,8.5702,8.6855,6763180,0
2005-12-07,8.6855,8.7108,8.4247,8.4858,5304860,0
2005-12-08,8.5401,8.5401,8.4298,8.497,4281397,0
2005-12-09,8.5401,8.6547,8.5151,8.5883,3633025,0
2005-12-12,8.6058,8.6493,8.4125,8.4427,7240906,0
2005-12-13,8.4918,8.5151,8.2851,8.4496,7679473,0
2005-12-14,8.4496,8.5401,8.3462,8.4195,6623450,0
2005-12-15,8.4427,8.4427,8.2308,8.273,4376198,0
2005-12-16,8.3462,8.4195,8.2609,8.3574,3797078,0
2005-12-19,8.3333,8.4427,8.267,8.3574,3569136,0
2005-12-20,8.3574,8.4548,8.2851,8.3876,2638414,0
2005-12-21,8.3643,8.643,8.3643,8.6058,7674526,0
2005-12-22,8.6122,8.6195,8.5151,8.5643,3863438,0
2005-12-23,8.5031,8.6122,8.5031,8.553,1612891,0
2005-12-27,8.5754,8.6004,8.4427,8.4918,2671392,0
2005-12-28,8.4918,8.5461,8.4298,8.497,1762516,0
2005-12-29,8.497,8.5643,8.4668,8.553,2699007,0
2005-12-30,8.553,8.5754,8.4918,8.4918,2643361,0
2006-01-03,8.5151,8.824,8.5099,8.824,5229840,0
2006-01-04,8.8303,9.0141,8.8303,8.9878,7427218,0
2006-01-05,8.9878,9.0014,8.8801,8.9535,6136242,0
2006-01-06,8.9652,8.9761,8.9037,8.929,5094643,0
2006-01-09,8.9652,9.0249,8.8801,8.9833,5135863,0
2006-01-10,8.9833,9.0313,8.929,8.9408,5829575,0
2006-01-11,8.9697,9.0376,8.91,8.9761,9653444,0
2006-01-12,9.0376,9.0792,8.7697,8.929,9857065,0
2006-01-13,8.9761,9.2078,8.9037,9.0973,14559718,0
2006-01-17,8.9761,9.0014,8.9163,8.9761,11030151,0
2006-01-18,8.9761,8.9761,8.7108,8.795,8622974,0
2006-01-19,8.8674,9.11,8.8303,9.1037,7673706,0
2006-01-20,9.1272,9.1272,8.929,8.9761,6764829,0
2006-01-23,8.9761,9.1952,8.9761,9.158,5050950,0
2006-01-24,9.0973,9.1037,9.0014,9.0376,5445414,0
2006-01-25,9.0249,9.0502,8.9535,9.0059,4066646,0
2006-01-26,9.0059,9.0738,8.9535,9.0674,5218299,0
2006-01-27,9.1218,9.26,9.0376,9.2561,6965154,0
2006-01-30,9.1952,9.1952,8.7697,9.0548,5369985,0
2006-01-31,9.0014,9.1037,8.929,9.091,5215417,0
2006-02-01,9.1833,9.1833,9.1218,9.1344,5589269,0
2006-02-02,9.1707,9.1707,8.91,8.9652,4291289,0
2006-02-03,8.9579,8.9652,8.7334,8.8203,5642029,0
2006-02-06,8.8439,8.9462,8.8303,8.91,3607471,0
2006-02-07,8.91,8.91,8.6792,8.7108,9181486,0
2006-02-08,8.6855,8.7334,8.6122,8.6909,6212910,0
2006-02-09,8.7832,8.8068,8.662,8.6737,4645357,0
2006-02-10,8.728,8.728,8.5401,8.5754,5585146,0
2006-02-13,8.5643,8.6792,8.5271,8.553,4205141,0
2006-02-14,8.497,8.5943,8.3282,8.5151,5803195,0
2006-02-15,8.553,8.7697,8.5461,8.7154,5861313,0
2006-02-16,8.8674,9.1471,8.8122,9.1398,9296077,0
2006-02-17,9.2078,9.23,9.0249,9.1952,7672056,0
2006-02-21,9.2078,9.2136,8.8738,8.8927,8106502,0
2006-02-22,8.9761,8.9833,8.824,8.9163,8165445,0
2006-02-23,9.0611,9.1218,8.9037,9.0502,5484985,0
2006-02-24,9.11,9.1163,8.9878,9.0674,1903895,0
2006-02-27,9.1218,9.158,8.9878,9.0313,2252195,0
2006-02-28,8.8556,8.8865,8.7154,8.7516,7828686,0
2006-03-01,8.8203,9.0014,8.8122,8.9697,6121403,0
2006-03-02,9.1218,9.4495,9.1218,9.4495,13809124,0
2006-03-03,9.3886,9.4746,9.2919,9.3886,6860871,0
2006-03-06,9.3886,9.4369,9.2503,9.2803,6129647,0
2006-03-07,8.9761,9.0611,8.9408,9.0141,9203746,0
2006-03-08,9.0141,9.0141,8.7832,8.8801,5729413,0
2006-03-09,8.9408,8.9761,8.728,8.7643,3523382,0
2006-03-10,8.7217,8.7579,8.5831,8.6973,5966423,0
2006-03-13,8.7479,8.8303,8.643,8.728,4114463,0
2006-03-14,8.6249,8.7643,8.5401,8.7643,3928566,0
2006-03-15,8.8068,8.8674,8.6547,8.8674,4683281,0
2006-03-16,8.8375,8.9833,8.8303,8.8674,3605820,0
2006-03-17,8.929,9.0502,8.929,9.0376,3313578,0
2006-03-20,9.0014,9.3412,8.929,9.1471,6097911,0
2006-03-21,9.0973,9.1163,8.9579,8.9697,3429403,0
2006-03-22,8.9652,9.0973,8.9408,8.9878,1609184,0
2006-03-23,9.0014,9.0502,8.8674,8.8801,3823045,0
2006-03-24,8.8927,9.0249,8.8122,8.9833,5177081,0
2006-03-27,8.7334,8.7579,8.3996,8.4247,15116997,0
2006-03-28,8.4195,8.4195,8.0728,8.1153,14591865,0
2006-03-29,8.0663,8.0728,7.9813,8.0124,14808266,0
2006-03-30,8.1277,8.2308,8.0066,8.0239,7731411,0
2006-03-31,8.0795,8.2428,7.9576,8.0303,7967182,0
2006-04-03,8.0303,8.0795,7.9576,8.0541,5705096,0
2006-04-04,8.1023,8.2006,8.1023,8.175,8569803,0
2006-04-05,8.175,8.3574,8.1636,8.2851,11133197,0
2006-04-06,8.3282,8.3824,8.1334,8.2006,5474269,0
2006-04-07,8.2239,8.273,8.0859,8.1153,5176670,0
2006-04-10,8.0541,8.0663,7.9935,8.0303,5994864,0
2006-04-11,8.0426,8.0426,7.8906,7.9207,6769362,0
2006-04-12,8.0066,8.1277,8.0066,8.0795,8489010,0
2006-04-13,8.0426,8.0663,7.9519,8.0499,3373760,0
2006-04-17,8.1522,8.2006,8.0728,8.139,3225372,0
2006-04-18,8.175,8.2488,8.0369,8.1636,5700559,0
2006-04-19,8.2239,8.236,8.0606,8.1636,3060082,0
2006-04-20,8.1823,8.236,8.1522,8.1636,5356795,0
2006-04-21,8.1522,8.175,7.9813,8.0181,9855416,0
2006-04-24,8.0181,8.0303,7.9207,7.9274,7951929,0
2006-04-25,7.9813,7.9813,7.9086,7.9454,5243854,0
2006-04-26,8.0303,8.0909,7.9159,7.9454,5287958,0
2006-04-27,7.8725,7.9207,7.8243,7.8243,6255779,0
2006-04-28,7.8243,7.9813,7.8243,7.9207,4315198,0
2006-05-01,8.0181,8.0239,7.8971,7.9086,2007355,0
2006-05-02,7.9878,8.0124,7.9159,7.9935,5321345,0
2006-05-03,7.9935,7.9935,7.8971,7.9331,4191954,0
2006-05-04,7.9763,8.1877,7.9576,8.0795,9991023,0
2006-05-05,8.2006,8.4858,8.1579,8.3574,10491421,0
2006-05-08,8.3574,8.5031,8.3092,8.4195,3814388,0
2006-05-09,8.4668,8.5331,8.3695,8.5271,5420274,0
2006-05-10,8.4195,8.5151,8.3514,8.5031,8942832,0
2006-05-11,8.553,8.6122,8.3936,8.4298,6705062,0
2006-05-12,8.4427,8.4427,8.2006,8.273,6790796,0
2006-05-15,8.1277,8.1277,7.8906,7.969,7939565,0
2006-05-16,8.0303,8.1636,7.8971,7.9519,4890610,0
2006-05-17,7.9086,7.9086,7.6418,7.6962,6846030,0
2006-05-18,7.7025,7.7394,7.5205,7.6418,4006880,0
2006-05-19,7.6418,7.6418,7.3396,7.5147,7920604,0
2006-05-22,7.2787,7.2787,6.8173,7.0963,11030151,0
2006-05-23,7.4604,7.4723,7.1749,7.1816,9110178,0
2006-05-24,7.1148,7.1148,6.5501,6.9506,14915847,0
2006-05-25,6.9745,7.2662,6.9745,7.2662,8526108,0
2006-05-26,7.2424,7.4723,7.2298,7.4235,6409111,0
2006-05-30,7.4235,7.436,7.2179,7.2424,5163893,0
2006-05-31,7.2662,7.3632,7.206,7.2787,5831635,0
2006-06-01,7.3025,7.4487,7.2906,7.4235,4488314,0
2006-06-02,7.4723,7.6186,7.4293,7.5821,10875993,0
2006-06-05,7.5695,7.5995,7.3025,7.3083,7130852,0
2006-06-06,7.2179,7.272,6.9623,7.0718,6132944,0
2006-06-07,7.0354,7.0843,6.7686,6.9143,5367514,0
2006-06-08,6.7933,6.8899,6.5864,6.8111,10204126,0
2006-06-09,6.8173,6.9384,6.7933,6.8899,7698022,0
2006-06-12,6.9506,6.9623,6.714,6.7562,6415707,0
2006-06-13,6.5201,6.6111,6.4655,6.4837,9255682,0
2006-06-14,6.3199,6.6715,6.3199,6.6173,10159609,0
2006-06-15,6.4533,6.7562,6.4413,6.72,11385869,0
2006-06-16,6.6234,6.6234,6.4655,6.5623,7092518,0
2006-06-19,6.5926,6.6837,6.3502,6.3623,4883604,0
2006-06-20,6.4047,6.4837,6.3138,6.4655,4797045,0
2006-06-21,6.4596,6.5748,6.3805,6.5501,4724499,0
2006-06-22,6.5017,6.5385,6.3441,6.3686,3894762,0
2006-06-23,6.3686,6.4897,6.3079,6.3805,5518374,0
2006-06-26,6.4533,6.4655,6.3138,6.3868,3684961,0
2006-06-27,6.4775,6.6535,6.4775,6.5748,7678239,0
2006-06-28,6.5864,6.6599,6.5447,6.5864,7332825,0
2006-06-29,6.6111,6.8961,6.6111,6.8721,10647226,0
2006-06-30,6.9868,7.2424,6.8173,7.1452,8897904,0
2006-07-03,7.1816,7.3448,7.1816,7.3448,4755001,0
2006-07-05,7.3025,7.315,7.1386,7.1697,5416975,0
2006-07-06,7.2906,7.5264,7.2906,7.4538,5852656,0
2006-07-07,7.5205,7.5569,7.4182,7.4723,7884744,0
2006-07-10,7.5695,7.6418,7.4604,7.4849,3385714,0
2006-07-11,7.4901,7.5027,7.3396,7.3759,4276040,0
2006-07-12,7.4122,7.4538,7.3025,7.3025,2280222,0
2006-07-13,7.0354,7.0963,6.9143,7.0057,6496084,0
2006-07-14,7.0108,7.0108,6.8598,6.9623,2588541,0
2006-07-17,6.8412,6.9448,6.7748,6.8899,3142522,0
2006-07-18,6.8296,6.9933,6.8234,6.9384,2403056,0
2006-07-19,6.9143,7.272,6.8783,7.2357,3701036,0
2006-07-20,7.2662,7.2906,6.9018,6.9623,5666760,0
2006-07-21,7.0108,7.0718,6.8051,6.8412,3035765,0
2006-07-24,6.9143,7.0843,6.8783,7.0599,4823422,0
2006-07-25,7.0599,7.1267,6.9384,7.0659,2407590,0
2006-07-26,7.0481,7.1749,7.0232,7.1452,7226068,0
2006-07-27,7.2662,7.5205,7.2662,7.4487,7743777,0
2006-07-28,7.4969,7.8046,7.4723,7.757,6248357,0
2006-07-31,7.7634,7.8178,7.7394,7.7522,5094232,0
2006-08-01,7.7522,7.8358,7.5932,7.6418,3595926,0
2006-08-02,7.9454,8.0728,7.8849,8.0239,8193885,0
2006-08-03,8.0181,8.2851,7.9454,8.2058,6806048,0
2006-08-04,8.3462,8.3996,8.2188,8.2239,5952820,0
2006-08-07,8.1877,8.267,8.1277,8.236,2551442,0
2006-08-08,8.2058,8.3333,8.1023,8.273,4836612,0
2006-08-09,8.3936,8.6855,8.2979,8.4918,8478707,0
2006-08-10,8.5031,8.7108,8.4367,8.6855,7629602,0
2006-08-11,8.6909,8.7217,8.5883,8.7108,4033673,0
2006-08-14,8.7108,8.8004,8.5643,8.6493,5379878,0
2006-08-15,8.6493,8.662,8.5099,8.6312,3656933,0
2006-08-16,8.5754,8.6855,8.5643,8.6547,6278039,0
2006-08-17,8.6122,8.7878,8.6058,8.7108,9359140,0
2006-08-18,8.7108,8.7334,8.5754,8.728,3964423,0
2006-08-21,8.6973,8.8303,8.6674,8.7832,8940359,0
2006-08-22,8.8303,8.9037,8.8122,8.8556,5131328,0
2006-08-23,8.8556,8.8674,8.7832,8.8439,5874504,0
2006-08-24,8.8439,8.9037,8.6493,8.6737,8425122,0
2006-08-25,8.6737,8.7217,8.6122,8.6122,3941343,0
2006-08-28,8.6367,8.7217,8.6122,8.6737,2526300,0
2006-08-29,8.7878,8.8068,8.7108,8.8004,4062523,0
2006-08-30,8.8674,9.0059,8.8556,8.9878,10681851,0
2006-08-31,8.9878,8.9878,8.8556,8.8801,5006022,0
2006-09-01,8.8927,9.2677,8.8738,9.1218,9697548,0
2006-09-05,9.661,9.911,9.655,9.692,18846471,0
2006-09-06,9.644,9.668,9.4011,9.639,9685180,0
2006-09-07,9.557,9.595,9.462,9.565,5064553,0
2006-09-08,9.644,10.02,9.584,9.881,9201685,0
2006-09-11,9.704,9.776,9.4369,9.462,8865338,0
2006-09-12,9.4746,9.776,9.4746,9.753,5799074,0
2006-09-13,9.74,9.753,9.661,9.675,4422365,0
2006-09-14,9.655,9.655,9.4988,9.62,2544848,0
2006-09-15,9.765,9.765,9.521,9.62,5146579,0
2006-09-18,9.608,9.681,9.584,9.655,2638414,0
2006-09-19,9.595,9.728,9.3644,9.511,4778495,0
2006-09-20,9.57,9.644,9.511,9.584,2753417,0
2006-09-21,9.584,9.655,9.3837,9.4746,5632960,0
2006-09-22,9.4253,9.4253,8.9942,9.158,7955642,0
2006-09-25,9.0376,9.11,8.9326,9.0973,11650905,0
2006-09-26,9.0865,9.2677,9.0014,9.1833,11510350,0
2006-09-27,9.23,9.2561,9.0195,9.091,6225274,0
2006-09-28,9.1707,9.1952,9.091,9.158,4442975,0
2006-09-29,9.158,9.2194,9.0195,9.1643,4988712,0
2006-10-02,9.2242,9.2677,9.1218,9.1643,3822219,0
2006-10-03,9.1218,9.1833,9.0502,9.1037,4773961,0
2006-10-04,9.0502,9.3045,9.0376,9.2436,6247121,0
2006-10-05,9.3412,9.3886,9.2078,9.2977,4956560,0
2006-10-06,9.2977,9.2977,9.158,9.2677,1727480,0
2006-10-09,9.2436,9.3538,9.1952,9.2078,2412951,0
2006-10-10,9.3045,9.3228,9.11,9.1875,4177937,0
2006-10-11,9.2136,9.2194,9.0674,9.0973,6220742,0
2006-10-12,9.1471,9.4553,9.1398,9.3953,6513395,0
2006-10-13,9.3576,9.4746,9.2977,9.4688,4661847,0
2006-10-16,9.4688,9.554,9.377,9.554,4217510,0
2006-10-17,9.535,9.655,9.4553,9.6,4646181,0
2006-10-18,9.584,9.728,9.535,9.716,4401343,0
2006-10-19,9.728,10.081,9.692,10.051,5667999,0
2006-10-20,10.008,10.116,9.881,10.02,5276007,0
2006-10-23,9.85,10.104,9.844,10.081,4645771,0
2006-10-24,9.948,10.104,9.897,10.008,5114429,0
2006-10-25,9.996,10.353,9.953,10.353,4556326,0
2006-10-26,10.348,10.463,10.237,10.432,4861344,0
2006-10-27,10.372,10.413,10.237,10.378,3116139,0
2006-10-30,10.299,10.322,10.146,10.232,5242620,0
2006-10-31,10.214,10.796,10.214,10.692,6843968,0
2006-11-01,10.699,10.754,10.494,10.548,12503722,0
2006-11-02,10.413,10.505,10.221,10.359,6438377,0
2006-11-03,10.359,10.613,10.359,10.565,2962809,0
2006-11-06,10.65,10.839,10.613,10.778,3448364,0
2006-11-07,10.857,10.857,10.664,10.771,3155299,0
2006-11-08,10.65,10.899,10.565,10.88,3724529,0
2006-11-09,10.88,10.88,10.603,10.608,3573258,0
2006-11-10,10.796,10.839,10.664,10.749,3129743,0
2006-11-13,10.613,10.813,10.565,10.784,3657756,0
2006-11-14,10.712,10.959,10.712,10.857,7847236,0
2006-11-15,10.796,10.857,10.626,10.765,3732363,0
2006-11-16,10.735,10.735,10.595,10.603,2443452,0
2006-11-17,10.565,10.565,10.328,10.432,4023368,0
2006-11-20,10.457,10.741,10.413,10.65,6360060,0
2006-11-21,10.699,10.941,10.676,10.93,4790450,0
2006-11-22,10.941,11.008,10.888,10.954,3053488,0
2006-11-24,10.954,11.051,10.826,10.893,3448364,0
2006-11-27,10.93,10.954,10.699,10.712,4740988,0
2006-11-28,10.65,10.699,10.48,10.603,5383176,0
2006-11-29,11.208,11.572,11.16,11.5,21667074,0
2006-11-30,11.608,11.742,11.342,11.67,13689177,0
2006-12-01,11.621,11.693,11.475,11.578,7246264,0
2006-12-04,11.523,12.239,11.523,12.197,8436250,0
2006-12-05,12.3,12.336,12.108,12.245,6286692,0
2006-12-06,12.245,12.361,11.985,12.015,10596943,0
2006-12-07,12.167,12.245,11.803,12.13,10167031,0
2006-12-08,12.13,12.13,11.985,12.119,5217884,0
2006-12-11,12.137,12.137,11.967,12.112,4921935,0
2006-12-12,12.108,12.173,11.833,11.936,10556136,0
2006-12-13,11.876,11.979,11.718,11.84,10032658,0
2006-12-14,11.67,11.888,11.615,11.701,7072734,0
2006-12-15,11.815,11.93,11.718,11.84,6071529,0
2006-12-18,11.854,11.99,11.779,11.854,5545578,0
2006-12-19,11.767,11.767,11.523,11.632,4583120,0
2006-12-20,11.724,11.863,11.572,11.597,4305304,0
2006-12-21,11.67,11.767,11.505,11.578,4171755,0
2006-12-22,11.487,11.597,11.402,11.5,1504486,0
2006-12-26,11.572,11.706,11.512,11.682,1040775,0
2006-12-27,11.767,12.275,11.767,12.239,5616885,0
2006-12-28,12.373,12.439,12.173,12.222,4869589,0
2006-12-29,12.275,12.289,12.148,12.18,2159041,0
2007-01-03,12.567,12.58,12.239,12.361,6200546,0
2007-01-04,12.373,12.373,12.009,12.112,4166807,0
2007-01-05,12.009,12.082,11.493,11.493,7278006,0
2007-01-08,11.5,11.676,11.463,11.556,5918196,0
2007-01-09,11.415,11.67,11.075,11.111,5829985,0
2007-01-10,11.135,11.415,11.123,11.354,5047655,0
2007-01-11,11.365,11.87,11.365,11.663,5029108,0
2007-01-12,11.608,11.657,11.463,11.572,3452486,0
2007-01-16,11.646,11.742,11.451,11.536,9094927,0
2007-01-17,11.657,11.914,11.585,11.905,5785059,0
2007-01-18,12.13,12.239,11.84,11.894,5871207,0
2007-01-19,12.015,12.119,11.827,12.045,3528743,0
2007-01-22,12.07,12.804,12.07,12.495,10590757,0
2007-01-23,12.469,13.278,12.355,13.228,14043658,0
2007-01-24,13.464,14.191,13.271,13.441,16105006,0
2007-01-25,13.392,13.694,12.864,12.955,9642312,0
2007-01-26,13.027,13.162,12.87,12.986,6203019,0
2007-01-29,13.04,13.228,12.774,12.78,6576460,0
2007-01-30,12.809,13.418,12.804,13.338,6497319,0
2007-01-31,13.338,13.338,12.87,13.135,5996101,0
2007-02-01,13.374,13.671,13.374,13.562,5810614,0
2007-02-02,13.477,13.477,12.986,13.186,8191414,0
2007-02-05,13.197,13.477,13.173,13.404,3688671,0
2007-02-06,13.562,13.725,13.398,13.525,5627605,0
2007-02-07,13.562,13.648,13.271,13.434,4224513,0
2007-02-08,13.235,13.271,13.022,13.125,4609084,0
2007-02-09,13.162,13.271,12.791,12.859,3774817,0
2007-02-12,12.889,12.925,12.495,12.52,4218241,0
2007-02-13,12.859,13.15,12.859,13.053,3765339,0
2007-02-14,13.294,13.489,13.217,13.447,4292237,0
2007-02-15,13.404,13.611,13.15,13.166,2614511,0
2007-02-16,13.15,13.362,13.059,13.289,2993720,0
2007-02-20,13.343,13.829,13.289,13.823,6341511,0
2007-02-21,13.579,13.804,13.343,13.387,6463932,0
2007-02-22,13.525,13.599,12.75,12.95,12422933,0
2007-02-23,13.281,13.294,12.864,12.98,4604139,0
2007-02-26,13.004,13.222,12.986,13.135,6258712,0
2007-02-27,12.653,12.653,11.045,11.955,10595291,0
2007-02-28,12.07,12.53,11.961,12.446,13951741,0
2007-03-01,11.888,12.13,11.523,11.93,17089276,0
2007-03-02,11.961,12.627,11.742,12.082,10062748,0
2007-03-05,11.469,11.748,11.165,11.439,10286151,0
2007-03-06,12.119,12.269,11.93,12.155,7278826,0
2007-03-07,12.033,12.18,11.949,12.076,6108628,0
2007-03-08,12.373,12.689,12.155,12.53,5469323,0
2007-03-09,12.398,12.75,12.264,12.343,5745075,0
2007-03-12,12.713,12.786,12.325,12.409,9085447,0
2007-03-13,11.973,12.385,11.888,11.93,6783378,0
2007-03-14,12.045,12.373,11.833,12.361,6939597,0
2007-03-15,12.373,12.736,12.283,12.72,7178667,0
2007-03-16,12.736,12.809,12.511,12.725,6532767,0
2007-03-19,12.786,13.586,12.78,13.004,12507844,0
2007-03-20,13.047,13.281,12.713,13.271,7504094,0
2007-03-21,13.525,14.035,13.404,13.962,11166217,0
2007-03-22,14.072,14.072,13.55,13.616,12239920,0
2007-03-23,13.634,13.701,13.537,13.653,5619770,0
2007-03-26,14.046,14.046,13.35,13.678,5098353,0
2007-03-27,13.719,13.725,13.471,13.616,5085574,0
2007-03-28,13.586,13.846,13.356,13.757,8629304,0
2007-03-29,13.829,14.119,13.694,13.975,4936777,0
2007-03-30,13.945,13.945,13.537,13.574,7315161,0
2007-04-02,13.574,14.277,13.574,14.265,8712417,0
2007-04-03,14.374,14.471,14.109,14.151,7519958,0
2007-04-04,14.191,14.58,14.145,14.501,7860838,0
2007-04-05,14.501,14.52,14.156,14.24,5141323,0
2007-04-09,14.406,14.786,14.351,14.733,4021718,0
2007-04-10,14.776,14.835,14.551,14.575,6130884,0
2007-04-11,14.557,14.592,14.024,14.156,8978693,0
2007-04-12,13.955,14.181,13.714,13.854,14476041,0
2007-04-13,13.915,14.024,13.823,13.986,7748311,0
2007-04-16,14.191,14.211,13.694,13.791,7561590,0
2007-04-17,13.863,14.06,13.313,13.453,12011570,0
2007-04-18,13.489,14.005,13.343,13.937,10412694,0
2007-04-19,13.719,13.829,13.556,13.678,5444225,0
2007-04-20,14.095,14.229,14.016,14.156,7725207,0
2007-04-23,14.314,14.314,13.884,13.932,4503483,0
2007-04-24,13.89,13.89,13.471,13.532,6899451,0
2007-04-25,13.708,13.906,13.611,13.863,4060465,0
2007-04-26,13.975,13.986,13.678,13.694,3360340,0
2007-04-27,13.732,14.06,13.562,13.823,5658682,0
2007-04-30,13.823,13.823,13.325,13.367,4373121,0
2007-05-01,13.367,13.404,13.064,13.381,3778116,0
2007-05-02,13.484,13.854,13.387,13.744,3606644,0
2007-05-03,13.86,14.072,13.532,13.769,3145820,0
2007-05-04,13.769,13.95,13.658,13.719,3333363,0
2007-05-07,13.708,13.854,13.611,13.664,2801644,0
2007-05-08,13.525,13.525,13.095,13.381,5316607,0
2007-05-09,13.15,13.562,13.144,13.381,4309836,0
2007-05-10,13.294,13.343,12.713,13.027,8740319,0
2007-05-11,12.967,13.525,12.925,13.398,6507819,0
2007-05-14,13.464,13.678,13.41,13.648,5913661,0
2007-05-15,13.641,13.787,13.453,13.671,5120079,0
2007-05-16,13.684,13.732,13.428,13.634,4450392,0
2007-05-17,13.592,13.611,13.144,13.294,3580678,0
2007-05-18,13.308,13.447,13.095,13.228,3862614,0
2007-05-21,13.289,13.477,13.197,13.258,8469224,0
2007-05-22,13.367,13.392,13.077,13.135,5528321,0
2007-05-23,13.197,13.343,13.083,13.125,6566565,0
2007-05-24,13.077,13.119,12.761,12.834,5470559,0
2007-05-25,13.027,13.791,13.027,13.757,9501596,0
2007-05-29,13.441,13.441,13.01,13.135,7104537,0
2007-05-30,13.101,13.404,12.75,13.374,8734964,0
2007-05-31,13.719,13.884,13.135,13.144,11190903,0
2007-06-01,13.101,13.701,12.967,13.568,8958084,0
2007-06-04,13.35,13.484,13.186,13.453,4208439,0
2007-06-05,13.343,13.477,13.197,13.247,5285487,0
2007-06-06,13.294,13.586,13.107,13.247,7349313,0
2007-06-07,13.247,13.387,13.053,13.173,10574270,0
2007-06-08,13.264,13.294,12.955,13.053,7558291,0
2007-06-11,13.125,13.641,13.089,13.562,5843220,0
2007-06-12,13.525,13.877,13.264,13.616,11278164,0
2007-06-13,13.769,14.083,13.739,14.046,9480736,0
2007-06-14,14.363,14.501,14.145,14.382,8328887,0
2007-06-15,14.569,14.58,14.181,14.4,9815021,0
2007-06-18,14.642,14.733,14.24,14.386,6558735,0
2007-06-19,14.531,14.697,14.357,14.666,4507273,0
2007-06-20,14.793,15.134,14.4,14.436,4825072,0
2007-06-21,14.642,14.89,14.458,14.854,4604553,0
2007-06-22,14.677,14.944,14.501,14.697,5265288,0
2007-06-25,14.677,14.762,14.411,14.436,4303260,0
2007-06-26,14.436,14.52,14.211,14.363,4982940,0
2007-06-27,14.363,14.592,14.229,14.592,5295380,0
2007-06-28,14.351,14.616,14.351,14.484,4824479,0
2007-06-29,14.616,14.914,14.386,14.697,6218681,0
2007-07-02,14.982,15.115,14.733,15.109,5447558,0
2007-07-03,15.351,15.812,15.199,15.322,7240906,0
2007-07-05,15.259,15.332,14.926,15.139,10516007,0
2007-07-06,15.187,15.824,15.187,15.793,7202574,0
2007-07-09,16.255,16.255,15.63,15.74,9018467,0
2007-07-10,15.551,15.733,15.339,15.66,9480961,0
2007-07-11,15.296,15.841,15.296,15.831,5031165,0
2007-07-12,16.133,16.376,16.096,16.278,6180157,0
2007-07-13,17.081,17.081,16.085,16.212,5704270,0
2007-07-16,16.255,16.286,16.085,16.206,4308188,0
2007-07-17,15.892,16.444,15.892,16.255,6284216,0
2007-07-18,16.182,16.231,15.862,15.921,6327910,0
2007-07-19,16.133,16.431,16.085,16.387,6542247,0
2007-07-20,16.278,16.303,15.777,15.806,5970707,0
2007-07-23,16.006,16.096,15.831,15.934,11155045,0
2007-07-24,15.769,15.951,15.322,15.455,5245920,0
2007-07-25,15.769,15.769,15.048,15.273,8253167,0
2007-07-26,14.896,14.962,14.58,14.829,8510042,0
2007-07-27,14.726,15.091,14.514,14.58,5388534,0
2007-07-30,14.629,15.31,14.629,15.217,6617679,0
2007-07-31,15.908,16.036,15.369,15.515,10305731,0
2007-08-01,15.479,15.649,15.067,15.339,10481503,0
2007-08-02,15.322,15.672,15.217,15.564,6956084,0
2007-08-03,15.642,15.841,15.248,15.296,5030343,0
2007-08-06,15.369,15.411,14.993,15.217,5364100,0
2007-08-07,15.31,15.491,15.091,15.455,3992041,0
2007-08-08,15.716,16.431,15.605,15.831,7056246,0
2007-08-09,15.067,15.526,15.067,15.411,8152255,0
2007-08-10,15.164,15.351,14.762,15.091,6715369,0
2007-08-13,15.182,15.557,15.139,15.152,5130093,0
2007-08-14,15.205,15.576,15.103,15.103,4602490,0
2007-08-15,15.019,15.097,14.01,14.24,7054968,0
2007-08-16,13.719,14.01,13.271,13.599,18141632,0
2007-08-17,13.757,14.29,13.502,13.999,16559239,0
2007-08-20,13.999,14.677,13.915,14.393,8428008,0
2007-08-21,14.423,14.812,14.217,14.52,6822949,0
2007-08-22,14.757,15.302,14.642,15.225,7648976,0
2007-08-23,15.345,15.345,14.629,14.642,6519992,0
2007-08-24,14.557,15.242,14.557,15.067,6019592,0
2007-08-27,15.067,15.296,14.902,15.259,2477663,0
2007-08-28,15.164,15.212,14.697,14.769,3467327,0
2007-08-29,15.041,15.624,15.006,15.449,5904593,0
2007-08-30,15.763,16.055,15.576,15.866,9743298,0
2007-08-31,16.193,16.497,15.892,16.048,6846854,0
2007-09-04,16.061,16.133,15.43,15.866,10483178,0
2007-09-05,15.831,15.841,15.139,15.358,5878627,0
2007-09-06,15.526,15.721,15.526,15.66,5485809,0
2007-09-07,15.285,15.388,14.848,15.006,6294936,0
2007-09-10,14.993,15.041,14.654,14.883,5987444,0
2007-09-11,14.871,15.194,14.829,15.139,6477122,0
2007-09-12,14.944,15.564,14.854,15.388,8288687,0
2007-09-13,15.479,15.862,15.455,15.727,5098068,0
2007-09-14,15.708,16.109,15.599,15.939,6072972,0
2007-09-17,16.061,16.117,15.63,15.781,5158946,0
2007-09-18,15.908,16.764,15.69,16.691,8341036,0
2007-09-19,16.861,17.37,16.741,16.777,6702587,0
2007-09-20,17.2,17.2,16.231,16.669,4874535,0
2007-09-21,16.669,16.964,16.56,16.916,3658170,0
2007-09-24,17.104,17.28,16.88,17.03,3208058,0
2007-09-25,16.983,16.983,16.704,16.8,4310664,0
2007-09-26,16.975,17.442,16.934,17.442,4243064,0
2007-09-27,17.48,17.535,17.146,17.425,4219569,0
2007-09-28,17.286,17.358,16.741,16.815,5543103,0
2007-10-01,16.939,18.136,16.91,17.971,9089158,0
2007-10-02,17.77,17.868,17.376,17.468,8349281,0
2007-10-03,17.577,17.588,16.486,16.624,8952724,0
2007-10-04,16.983,17.491,16.764,17.37,9247024,0
2007-10-05,17.588,18.621,17.535,18.463,10741207,0
2007-10-08,18.463,18.56,18.128,18.318,4201022,0
2007-10-09,18.269,18.365,17.808,17.923,8105265,0
2007-10-10,17.911,18.28,17.88,17.983,6402104,0
2007-10-11,17.607,18.923,17.607,18.02,8409873,0
2007-10-12,18.038,18.656,17.983,18.656,6829955,0
2007-10-15,18.869,18.984,18.25,18.402,3324298,0
2007-10-16,17.468,18.584,17.468,18.001,5355560,0
2007-10-17,18.166,18.602,18.124,18.602,5024982,0
2007-10-18,18.269,18.591,17.971,18.232,6491136,0
2007-10-19,18.318,18.463,17.491,17.516,5984146,0
2007-10-22,17.26,17.971,17.129,17.795,4342401,0
2007-10-23,17.451,18.621,17.451,18.476,6456720,0
2007-10-24,18.213,18.425,17.977,18.177,5088870,0
2007-10-25,18.438,19.02,18.438,18.972,7742952,0
2007-10-26,19.238,19.967,19.238,19.899,7475107,0
2007-10-29,20.233,20.258,19.432,19.985,7490281,0
2007-10-30,19.893,20.04,19.7,19.925,3701036,0
2007-10-31,19.347,21.294,19.347,20.136,6519578,0
2007-11-01,20.075,20.289,19.512,20.04,6876943,0
2007-11-02,20.088,20.434,19.644,20.416,7258218,0
2007-11-05,21.714,21.714,19.81,20.69,5777073,0
2007-11-06,20.142,21.884,20.142,21.762,8320838,0
2007-11-07,21.598,21.604,20.233,20.305,7621356,0
2007-11-08,21.835,22.077,20.459,22.059,12355311,0
2007-11-09,22.089,23.593,21.35,22.75,15108503,0
2007-11-12,22.519,22.581,20.871,21.835,14738532,0
2007-11-13,21.841,22.314,21.379,21.804,8621755,0
2007-11-14,22.077,22.678,21.047,21.434,7684009,0
2007-11-15,21.362,21.823,20.883,20.974,5915466,0
2007-11-16,20.78,22.442,20.78,22.052,7599099,0
2007-11-19,22.132,22.132,21.186,21.46,6527979,0
2007-11-20,21.835,21.987,20.985,21.222,7800554,0
2007-11-21,20.755,20.913,20.38,20.508,4777052,0
2007-11-23,20.623,21.537,20.24,20.567,5435522,0
2007-11-26,20.694,21.409,20.427,20.586,4523386,0
2007-11-27,20.626,21.544,20.392,21.507,4818499,0
2007-11-28,22.065,22.442,21.507,22.357,5831053,0
2007-11-29,22.72,22.72,21.252,21.864,5651939,0
2007-11-30,21.835,22.562,21.75,22.004,5462662,0
2007-12-03,22.115,22.32,21.659,22.248,3987002,0
2007-12-04,22.32,23.352,21.92,23.096,7861146,0
2007-12-05,23.352,24.127,23.029,23.958,6831866,0
2007-12-06,23.982,23.982,22.786,23.491,5685495,0
2007-12-07,23.692,24.019,23.096,23.345,4570848,0
2007-12-10,23.352,24.297,23.291,24.054,10248064,0
2007-12-11,24.455,24.455,22.625,22.756,8279164,0
2007-12-12,23.411,23.885,22.625,22.951,7436415,0
2007-12-13,22.465,23.17,22.278,22.794,5577936,0
2007-12-14,22.909,23.114,22.428,23.103,5409375,0
2007-12-17,22.551,23.279,21.798,21.823,6707746,0
2007-12-18,22.46,22.685,21.969,22.266,5914221,0
2007-12-19,22.489,23.17,22.197,23.029,5497500,0
2007-12-20,23.533,23.533,22.818,23.241,4908163,0
2007-12-21,23.441,23.63,23.291,23.563,3794314,0
2007-12-24,23.728,24.261,23.437,24.127,1573555,0
2007-12-26,24.019,24.461,23.357,24.231,1977471,0
2007-12-27,24.159,24.687,23.538,24.575,5208820,0
2007-12-28,24.627,24.988,24.333,24.775,4555750,0
2007-12-31,24.687,25.03,24.359,24.697,2834808,0
2008-01-02,24.977,25.662,23.933,24.278,4589285,0
2008-01-03,24.703,24.857,24.079,24.722,4852853,0
2008-01-04,24.133,24.553,23.048,23.17,5520829,0
2008-01-07,23.176,23.764,23.035,23.411,5268998,0
2008-01-08,23.593,23.764,23.096,23.121,4401189,0
2008-01-09,23.133,23.836,22.72,23.398,6035288,0
2008-01-10,23.235,24.163,22.805,23.907,5508953,0
2008-01-11,23.425,23.759,23.181,23.425,3248248,0
2008-01-14,23.945,23.945,23.357,23.685,3859935,0
2008-01-15,23.782,23.782,22.308,22.399,9121308,0
2008-01-16,21.835,22.32,20.742,21.46,11888882,0
2008-01-17,21.204,22.387,20.488,20.61,10507225,0
2008-01-18,20.894,21.714,20.694,21.537,13001392,0
2008-01-22,19.579,21.544,18.923,20.623,12406034,0
2008-01-23,20.258,20.427,18.662,20.211,15507980,0
2008-01-24,20.623,21.155,20.386,21.01,8538840,0
2008-01-25,21.106,21.35,20.464,20.67,8751496,0
2008-01-28,20.367,20.508,19.845,20.446,8539956,0
2008-01-29,20.61,20.73,20.015,20.38,8268905,0
2008-01-30,20.69,20.967,19.665,20.148,10713179,0
2008-01-31,19.408,20.252,19.288,20.142,10949539,0
2008-02-01,20.427,20.962,19.992,20.908,7019767,0
2008-02-04,21.46,21.52,20.549,20.7,4274391,0
2008-02-05,20.427,20.427,19.597,19.597,5035294,0
2008-02-06,19.893,20.112,19.324,19.444,8470512,0
2008-02-07,19.051,19.142,18.547,18.771,10711369,0
2008-02-08,18.899,18.899,18.45,18.742,9741517,0
2008-02-11,18.801,19.857,18.674,19.845,9993841,0
2008-02-12,19.992,20.677,19.852,20.252,11232297,0
2008-02-13,20.452,20.646,19.936,20.136,7292754,0
2008-02-14,20.015,20.604,19.743,19.906,7718950,0
2008-02-15,19.834,19.985,19.542,19.76,5459053,0
2008-02-19,20.289,20.623,19.883,19.956,7855083,0
2008-02-20,19.773,20.015,19.173,19.802,10675764,0
2008-02-21,20.136,20.24,19.743,19.889,9159492,0
2008-02-22,20.136,20.319,19.912,20.282,4810338,0
2008-02-25,20.342,20.354,19.96,20.336,4411978,0
2008-02-26,19.979,21.397,19.979,21.113,9333941,0
2008-02-27,21.058,21.155,20.67,20.847,5692631,0
2008-02-28,20.802,21.004,20.325,20.427,4767107,0
2008-02-29,20.5,20.5,19.821,19.906,5166991,0
2008-03-03,19.893,20.075,19.608,19.863,4033424,0
2008-03-04,20.178,20.178,19.246,19.7,5019708,0
2008-03-05,19.572,20.439,19.572,19.949,5726013,0
2008-03-06,19.956,20.002,19.288,19.373,5120935,0
2008-03-07,19.142,19.674,18.801,19.481,7898301,0
2008-03-10,19.523,19.579,19.082,19.104,8181519,0
2008-03-11,19.56,19.893,19.032,19.579,9904030,0
2008-03-12,19.39,19.773,19.075,19.136,7931196,0
2008-03-13,18.923,19.845,18.565,19.627,8967224,0
2008-03-14,19.755,19.87,18.845,18.941,8906558,0
2008-03-17,18.293,18.838,17.717,18.463,6314831,0
2008-03-18,18.923,19.451,18.645,19.415,7899668,0
2008-03-19,19.324,19.342,18.093,18.136,5379526,0
2008-03-20,18.124,18.293,17.65,18.184,7030652,0
2008-03-24,17.917,19.238,17.917,18.759,4618773,0
2008-03-25,19.118,19.118,18.632,19.014,5267160,0
2008-03-26,18.923,18.976,18.117,18.28,5366168,0
2008-03-27,18.438,18.984,18.341,18.826,7964460,0
2008-03-28,18.801,18.801,17.94,18.239,5635021,0
2008-03-31,18.68,18.918,18.209,18.402,5933514,0
2008-04-01,18.815,19.209,18.656,19.191,6726232,0
2008-04-02,19.408,20.027,19.214,19.893,8525323,0
2008-04-03,19.602,19.706,19.268,19.615,5567097,0
2008-04-04,19.627,20.282,19.347,19.845,5858684,0
2008-04-07,20.38,20.623,20.148,20.349,7912240,0
2008-04-08,20.331,20.331,19.802,20.112,5735960,0
2008-04-09,20.16,20.427,19.7,19.81,4349310,0
2008-04-10,19.929,20.118,19.415,19.518,5093411,0
2008-04-11,19.384,19.384,18.795,18.941,6340968,0
2008-04-14,18.863,19.051,18.65,18.765,4926505,0
2008-04-15,18.905,19.232,18.778,18.929,4078858,0
2008-04-16,18.71,18.826,17.007,17.111,24488394,0
2008-04-17,17.226,17.917,17.226,17.457,20616887,0
2008-04-18,17.711,18.438,17.644,18.262,13414776,0
2008-04-21,18.467,18.467,17.904,18.213,5525423,0
2008-04-22,18.493,18.912,18.195,18.287,7201001,0
2008-04-23,18.371,18.572,18.074,18.493,4941409,0
2008-04-24,18.438,18.45,17.935,18.244,6671501,0
2008-04-25,18.177,18.365,17.953,18.05,5656846,0
2008-04-28,18.074,18.553,18.074,18.463,3845957,0
2008-04-29,18.56,18.68,18.111,18.195,3782125,0
2008-04-30,18.56,18.899,18.379,18.82,4926598,0
2008-05-01,18.881,18.923,18.365,18.524,4486686,0
2008-05-02,18.68,18.941,17.891,18.232,9027132,0
2008-05-05,17.94,18.353,17.711,17.983,9854905,0
2008-05-06,17.964,18.19,17.77,18.14,7568867,0
2008-05-07,18.117,19.246,18.099,18.801,9971966,0
2008-05-08,19.04,19.377,18.68,19.154,7494519,0
2008-05-09,18.602,19.136,18.293,18.662,8585153,0
2008-05-12,18.68,18.742,18.195,18.463,3552701,0
2008-05-13,18.632,18.68,18.311,18.516,4643001,0
2008-05-14,18.535,19.02,18.516,18.602,5433013,0
2008-05-15,18.621,18.972,18.104,18.53,5720211,0
2008-05-16,18.826,19.469,18.656,19.469,7220782,0
2008-05-19,19.736,20.985,19.736,20.555,13513214,0
2008-05-20,20.593,20.985,20.088,20.864,9954143,0
2008-05-21,20.762,21.634,20.762,21.61,13290263,0
2008-05-22,21.106,21.652,21.089,21.417,7878482,0
2008-05-23,21.277,21.417,21.083,21.234,5174270,0
2008-05-27,20.985,21.387,20.802,20.997,7557058,0
2008-05-28,20.919,21.367,20.707,21.32,7188767,0
2008-05-29,21.32,21.35,21.058,21.301,8912700,0
2008-05-30,21.29,21.617,21.142,21.252,5788278,0
2008-06-02,21.179,21.525,20.979,21.125,3757608,0
2008-06-03,21.24,21.375,20.464,20.738,4333908,0
2008-06-04,20.839,20.944,20.027,20.623,7577722,0
2008-06-05,20.508,21.375,20.409,21.375,6885236,0
2008-06-06,20.864,21.083,20.544,20.657,6145612,0
2008-06-09,20.623,20.858,20.427,20.586,3169562,0
2008-06-10,20.319,20.319,19.591,19.942,8051401,0
2008-06-11,19.942,20.088,19.591,19.615,4123306,0
2008-06-12,19.875,20.361,19.602,20.148,5633035,0
2008-06-13,20.126,20.586,20.105,20.488,4458075,0
2008-06-16,20.852,20.852,20.38,20.427,5685387,0
2008-06-17,20.416,20.623,20.178,20.269,5894001,0
2008-06-18,20.088,20.167,19.591,19.736,8965297,0
2008-06-19,19.542,19.912,19.542,19.674,4126676,0
2008-06-20,19.347,20.24,19.347,19.458,7553949,0
2008-06-23,19.384,19.542,19.185,19.281,2496904,0
2008-06-24,19.069,19.288,18.791,18.936,5405731,0
2008-06-25,19.166,19.875,18.947,19.602,5444783,0
2008-06-26,19.652,19.665,18.706,18.778,4440086,0
2008-06-27,18.845,19.02,18.535,18.68,6207843,0
2008-06-30,18.706,18.947,18.56,18.584,5308695,0
2008-07-01,18.438,18.438,17.723,18.209,9393823,0
2008-07-02,18.262,18.572,17.48,17.516,8694113,0
2008-07-03,17.266,17.948,17.266,17.487,6338169,0
2008-07-07,17.528,18.093,17.528,17.958,8348479,0
2008-07-08,17.891,18.353,17.636,18.293,5643299,0
2008-07-09,18.269,18.535,18.05,18.111,6435748,0
2008-07-10,18.099,18.136,17.668,17.898,5088563,0
2008-07-11,17.552,17.953,17.346,17.778,4088545,0
2008-07-14,17.94,18.093,17.522,17.759,4466129,0
2008-07-15,17.468,18.274,17.311,17.964,4998681,0
2008-07-16,17.711,18.662,17.431,18.476,7806833,0
2008-07-17,18.923,18.941,18.232,18.33,6864142,0
2008-07-18,18.209,18.863,18.195,18.39,5481119,0
2008-07-21,18.487,18.68,18.22,18.39,4233345,0
2008-07-22,18.195,18.304,17.65,17.813,4995537,0
2008-07-23,17.723,17.935,17.334,17.425,6951867,0
2008-07-24,17.601,17.801,16.303,16.473,15377704,0
2008-07-25,16.631,16.734,15.751,16.576,10180500,0
2008-07-28,16.376,16.746,15.824,16.224,9788844,0
2008-07-29,16.255,16.8,16.255,16.777,7258633,0
2008-07-30,17.104,17.79,16.939,17.491,6801595,0
2008-07-31,17.184,17.62,16.958,17.323,4392158,0
2008-08-01,17.442,17.504,16.582,17.012,4270448,0
2008-08-04,17.111,17.189,16.109,16.492,4581649,0
2008-08-05,16.497,16.934,16.169,16.861,6785289,0
2008-08-06,16.764,17.541,16.704,17.541,7833060,0
2008-08-07,17.644,17.759,17.165,17.25,6764826,0
2008-08-08,16.497,16.497,15.515,16.241,14617407,0
2008-08-11,16.012,17.274,16.012,17.038,10830810,0
2008-08-12,17.953,17.953,16.946,17.286,9005127,0
2008-08-13,17.346,17.571,16.83,17.03,5460726,0
2008-08-14,17.383,17.887,17.104,17.759,6233183,0
2008-08-15,17.625,17.891,17.153,17.547,4244589,0
2008-08-18,17.516,17.662,16.861,16.916,5260561,0
2008-08-19,16.874,16.874,15.686,15.982,8851295,0
2008-08-20,16.4,16.722,15.819,16.624,5609813,0
2008-08-21,16.303,16.867,16.2,16.704,6342496,0
2008-08-22,16.741,16.815,16.332,16.436,2966698,0
2008-08-25,16.332,16.332,15.8,16.018,3037270,0
2008-08-26,15.806,16.012,15.248,15.58,7507131,0
2008-08-27,15.751,16.206,15.485,16.048,6049973,0
2008-08-28,16.539,17.116,16.387,16.656,6580828,0
2008-08-29,16.497,16.57,16.248,16.497,5280173,0
2008-09-02,16.619,17.049,16.619,16.975,7965433,0
2008-09-03,16.777,16.777,16.315,16.594,5051581,0
2008-09-04,16.384,16.384,15.152,15.175,11310871,0
2008-09-05,14.89,15.835,14.677,15.781,12120611,0
2008-09-08,16.347,16.77,15.539,15.855,9587140,0
2008-09-09,15.636,15.649,14.454,14.495,8358896,0
2008-09-10,14.557,15.079,13.833,14.909,11330048,0
2008-09-11,14.561,14.666,14.005,14.52,12821695,0
2008-09-12,14.363,15.921,14.314,15.576,18719781,0
2008-09-15,14.508,15.041,13.86,14.458,12421747,0
2008-09-16,13.519,14.119,12.155,14.016,22580501,0
2008-09-17,13.077,13.616,12.318,12.797,11855116,0
2008-09-18,13.059,14.762,12.53,14.557,14701609,0
2008-09-19,15.769,16.303,14.933,15.534,14330796,0
2008-09-22,15.259,15.624,14.561,14.883,10435678,0
2008-09-23,14.776,14.982,13.818,13.906,9590582,0
2008-09-24,14.314,14.374,13.519,14.095,6697103,0
2008-09-25,13.877,15.175,13.846,15.036,6784288,0
2008-09-26,14.599,14.762,14.191,14.382,4022493,0
2008-09-29,14.29,14.308,12.761,12.98,15110104,0
2008-09-30,12.804,13.846,12.804,13.586,15896183,0
2008-10-01,13.252,13.514,12.56,13.089,10132710,0
2008-10-02,12.816,12.95,11.742,11.822,8614906,0
2008-10-03,11.985,12.269,11.07,11.111,13732009,0
2008-10-06,10.45,10.633,8.139,9.521,25378690,0
2008-10-07,10.074,10.074,8.9697,9.0376,13368233,0
2008-10-08,8.0239,9.4011,7.6843,8.6855,22823561,0
2008-10-09,8.8068,9.554,8.7217,9.0973,18239985,0
2008-10-10,8.3695,9.651,7.9763,9.4553,20453212,0
2008-10-13,9.759,11.28,9.4852,11.232,14461318,0
2008-10-14,11.402,11.936,11.051,11.632,14130083,0
2008-10-15,10.808,10.832,10.001,10.214,18099406,0
2008-10-16,10.421,10.505,9.1707,9.62,18251830,0
2008-10-17,9.3161,10.676,8.9408,10.372,15851154,0
2008-10-20,10.499,10.765,9.832,10.699,5784105,0
2008-10-21,10.384,10.505,9.4495,9.4852,8294582,0
2008-10-22,9.1875,9.1875,7.3025,7.5995,23449853,0
2008-10-23,7.5995,7.9763,6.1501,6.7933,24502842,0
2008-10-24,5.5922,6.0471,5.1071,5.3738,23110881,0
2008-10-27,5.2404,5.489,4.8945,5.2767,18931510,0
2008-10-28,5.5376,6.8899,5.5376,6.7324,17671866,0
2008-10-29,6.8412,7.9935,6.5988,7.6539,16330974,0
2008-10-30,8.236,9.4311,8.236,9.4137,24521288,0
2008-10-31,9.377,9.681,8.5271,9.4988,10528890,0
2008-11-03,9.158,9.922,9.158,9.776,7184582,0
2008-11-04,10.263,11.39,10.136,11.36,15419261,0
2008-11-05,11.082,11.082,10.522,10.676,24028953,0
2008-11-06,10.445,10.554,9.1516,9.3576,12111270,0
2008-11-07,9.516,10.437,9.3837,10.287,8957497,0
2008-11-10,10.676,10.699,9.554,9.776,6305324,0
2008-11-11,9.462,9.462,6.8296,7.0057,32744694,0
2008-11-12,6.3623,7.0354,6.138,6.4169,17470666,0
2008-11-13,6.3199,7.6603,6.0288,7.5695,23667800,0
2008-11-14,7.3996,7.6355,6.6234,6.696,13947701,0
2008-11-17,6.6837,6.8234,6.3199,6.514,8014493,0
2008-11-18,6.5263,6.6715,6.2228,6.4596,9584805,0
2008-11-19,6.514,6.514,5.7741,5.7922,7688975,0
2008-11-20,5.7741,5.853,5.2039,5.2585,15258418,0
2008-11-21,5.677,5.8347,5.2221,5.5679,15121243,0
2008-11-24,5.9317,7.393,5.9076,7.1267,15495022,0
2008-11-25,7.2787,7.5932,5.853,6.1136,14551881,0
2008-11-26,6.1258,7.206,5.9559,7.1148,11417476,0
2008-11-28,7.1267,7.2232,6.6535,7.1934,6820813,0
2008-12-01,6.7933,6.7933,6.2836,6.2956,13773111,0
2008-12-02,6.5623,6.7933,6.2896,6.6351,10198741,0
2008-12-03,6.5501,6.7385,6.1318,6.5501,11181448,0
2008-12-04,6.4714,7.2484,6.4596,6.8173,17130926,0
2008-12-05,6.6173,6.6715,6.0045,6.5563,16774149,0
2008-12-08,6.9506,7.4665,6.7933,7.3396,15536472,0
2008-12-09,7.1022,7.5695,6.9384,7.1148,8903525,0
2008-12-10,7.3996,8.0859,7.2965,7.9454,10030714,0
2008-12-11,7.8603,8.273,7.709,7.8301,15211600,0
2008-12-12,7.4723,7.8906,7.3396,7.4849,9140907,0
2008-12-15,7.5331,7.7394,6.8721,7.0232,7144421,0
2008-12-16,7.1816,7.6962,7.1148,7.6843,7082134,0
2008-12-17,7.6418,7.6418,7.0481,7.0904,6747050,0
2008-12-18,7.1148,7.387,6.3079,6.4413,10528529,0
2008-12-19,6.5447,6.8474,6.4109,6.6049,9509994,0
2008-12-22,6.6475,6.7385,6.2108,6.3927,4056415,0
2008-12-23,6.5748,6.8536,6.5078,6.8051,4399308,0
2008-12-24,6.72,6.72,6.332,6.4291,4818638,0
2008-12-26,6.3138,6.6535,6.3138,6.6234,1394911,0
2008-12-29,6.6776,6.7811,6.3805,6.4714,4371022,0
2008-12-30,6.332,6.7083,6.2956,6.6475,3776726,0
2008-12-31,6.4169,7.0297,6.3017,6.4714,5810427,0
2009-01-02,6.7083,7.4235,6.4655,7.3448,6383424,0
2009-01-05,7.2906,7.8906,7.1697,7.6843,9134521,0
2009-01-06,8.0663,8.273,7.7451,7.8849,10489953,0
2009-01-07,7.8358,7.8358,7.206,7.2846,6720964,0
2009-01-08,7.1452,7.5995,6.8899,7.5695,4311169,0
2009-01-09,7.4969,7.6667,7.0354,7.1325,5103939,0
2009-01-12,6.9745,7.1022,6.6837,6.7933,6015499,0
2009-01-13,6.6776,6.9811,6.5201,6.5687,7835758,0
2009-01-14,6.4291,6.4291,5.9925,6.1683,10601534,0
2009-01-15,6.1864,6.4169,5.8711,6.1744,6609343,0
2009-01-16,6.0712,6.2592,5.6467,5.6892,11910393,0
2009-01-20,5.8953,5.8953,5.022,5.0643,11903403,0
2009-01-21,5.0946,5.6529,4.9736,5.5496,13789015,0
2009-01-22,5.5557,5.6407,4.9855,5.5435,10122771,0
2009-01-23,5.2525,5.8831,4.9615,5.7378,10240086,0
2009-01-26,5.7195,6.0531,5.6162,5.8469,9648895,0
2009-01-27,5.8225,6.0531,5.7983,5.9257,8531586,0
2009-01-28,6.0471,6.2472,5.9864,6.0652,10114587,0
2009-01-29,5.8286,5.8408,5.2646,5.3313,10869604,0
2009-01-30,5.4526,5.4831,5.0583,5.1675,8374093,0
2009-02-02,4.9977,5.0463,4.6276,4.7673,12442108,0
2009-02-03,5.0098,5.028,4.4518,4.5125,19395297,0
2009-02-04,4.7187,4.9128,4.5186,4.7975,16852253,0
2009-02-05,4.7246,5.289,4.5307,5.1675,12330638,0
2009-02-06,5.289,5.6952,5.1737,5.6162,16885581,0
2009-02-09,5.8104,6.0531,5.683,5.9197,14265005,0
2009-02-10,6.2349,6.7748,5.9317,6.1015,26217309,0
2009-02-11,6.1258,6.5017,6.1015,6.2108,11157511,0
2009-02-12,6.3138,6.3563,5.7195,5.962,15114130,0
2009-02-13,6.1077,6.4958,6.0227,6.4109,11172026,0
2009-02-17,5.5679,5.6529,5.216,5.5252,14741037,0
2009-02-18,5.3859,5.489,5.216,5.4344,11515650,0
2009-02-19,5.4951,5.8772,5.4951,5.6952,7629709,0
2009-02-20,5.5194,5.5194,5.1614,5.4466,8875495,0
2009-02-23,5.6892,5.6892,5.1798,5.216,4700576,0
2009-02-24,5.289,5.8044,5.2282,5.7378,7013378,0
2009-02-25,5.5679,5.6407,5.2404,5.4587,6192352,0
2009-02-26,5.5679,5.8649,5.5194,5.6162,8463914,0
2009-02-27,5.4587,5.9197,5.3919,5.7498,8758813,0
2009-03-02,5.7922,5.8225,5.216,5.2585,8610694,0
2009-03-03,5.501,5.7012,5.3374,5.5739,8113225,0
2009-03-04,5.7498,6.326,5.7498,6.1683,10130533,0
2009-03-05,5.8164,6.0955,5.6589,5.8104,8376357,0
2009-03-06,5.8044,6.0531,5.5314,5.7315,6493064,0
2009-03-09,5.4224,5.9137,5.4224,5.8469,7989910,0
2009-03-10,6.1561,6.8721,6.0834,6.7811,13726464,0
2009-03-11,6.8536,6.9143,6.1501,6.2532,11442313,0
2009-03-12,5.9257,6.7562,5.9257,6.6715,8335135,0
2009-03-13,6.7324,7.0718,6.5926,6.8899,8569025,0
2009-03-16,7.042,7.1571,6.5623,6.6111,12235855,0
2009-03-17,6.6173,7.2965,6.5864,7.2906,8781880,0
2009-03-18,7.0354,7.5873,6.7996,7.5516,11052823,0
2009-03-19,7.7634,8.0001,7.206,7.4182,8101641,0
2009-03-20,7.4487,7.4487,6.9686,7.1148,7426424,0
2009-03-23,7.6355,7.8358,7.1386,7.8358,8108246,0
2009-03-24,7.5821,7.5821,7.1386,7.2595,9652247,0
2009-03-25,7.3996,7.7634,7.2787,7.5027,6405674,0
2009-03-26,7.7394,7.8971,7.6418,7.8971,6726317,0
2009-03-27,7.6418,7.7875,7.5027,7.5932,7077014,0
2009-03-30,7.4849,7.4849,7.0533,7.1866,6388710,0
2009-03-31,7.2232,7.5331,7.2232,7.2595,7933605,0
2009-04-01,7.0843,7.709,7.0843,7.6907,5433139,0
2009-04-02,7.9813,8.8122,7.8725,8.2127,10536847,0
2009-04-03,8.5219,8.5702,8.0795,8.553,4081860,0
2009-04-06,8.3032,8.4195,7.9576,8.1701,6807805,0
2009-04-07,7.9576,8.4607,7.8301,8.2609,5398451,0
2009-04-08,8.1334,8.7579,8.1334,8.7516,5518630,0
2009-04-09,9.2194,9.2194,8.8801,8.9163,6278508,0
2009-04-13,8.795,9.2194,8.7108,9.1643,4083545,0
2009-04-14,9.1344,9.1344,8.553,8.6312,8924663,0
2009-04-15,8.6855,9.1707,8.6855,9.1707,6709761,0
2009-04-16,9.3045,9.3644,8.8303,9.0014,5696414,0
2009-04-17,9.0738,9.1398,8.8068,8.8738,10890315,0
2009-04-20,8.5401,8.5401,7.9207,8.0066,7758828,0
2009-04-21,7.9813,8.4367,7.6907,8.273,8133772,0
2009-04-22,8.4367,8.4789,7.9641,8.175,6565861,0
2009-04-23,7.9396,8.8865,7.9396,8.8004,7615166,0
2009-04-24,9.0141,9.2001,8.8122,8.9408,9622036,0
2009-04-27,8.6737,8.7108,8.0303,8.3462,7637055,0
2009-04-28,8.1277,8.4247,8.0124,8.279,5785985,0
2009-04-29,8.5219,8.9037,8.4607,8.5271,5739767,0
2009-04-30,8.5461,8.7579,7.9036,8.0426,11482403,0
2009-05-01,7.9763,8.3824,7.9763,8.3695,6816427,0
2009-05-04,8.7769,9.0376,8.5883,8.9697,5956391,0
2009-05-05,9.1398,9.406,8.9037,9.26,9160025,0
2009-05-06,9.0376,9.3886,8.824,9.0249,9051402,0
2009-05-07,9.1516,9.3045,8.4195,8.6058,14537249,0
2009-05-08,8.9697,9.1875,8.7832,8.9697,8389692,0
2009-05-11,8.6855,8.9462,8.5401,8.8303,7622426,0
2009-05-12,8.9697,9.26,8.7479,8.9326,12057059,0
2009-05-13,8.5883,8.5883,7.7753,7.7998,12205103,0
2009-05-14,7.709,8.1579,7.709,8.1096,11089031,0
2009-05-15,8.1823,8.4729,8.0066,8.2488,10308801,0
2009-05-18,8.6547,8.7697,8.4298,8.6909,10511595,0
2009-05-19,8.8122,8.8493,8.4065,8.4668,8799375,0
2009-05-20,8.7832,9.0611,8.6122,8.7579,9070609,0
2009-05-21,8.3996,8.662,8.1277,8.2127,6697172,0
2009-05-22,8.553,9.3093,8.3876,9.0313,16885613,0
2009-05-26,8.6855,9.0674,8.6792,8.929,9683157,0
2009-05-27,9.0502,9.2436,8.8556,8.8602,9646249,0
2009-05-28,8.8375,9.4369,8.8122,9.3953,9187760,0
2009-05-29,9.3161,10.11,9.3093,10.067,15647840,0
2009-06-01,10.475,10.784,10.116,10.749,10398781,0
2009-06-02,10.888,10.888,10.378,10.692,10926659,0
2009-06-03,10.401,10.421,9.584,9.723,11759572,0
2009-06-04,9.905,10.292,9.838,9.881,9839161,0
2009-06-05,10.189,10.536,10.141,10.328,9141064,0
2009-06-08,10.189,10.189,9.832,9.989,6063120,0
2009-06-09,9.983,10.044,9.788,9.861,5411098,0
2009-06-10,10.189,10.322,9.595,9.704,6674332,0
2009-06-11,9.788,10.056,9.711,9.948,6428609,0
2009-06-12,9.765,10.177,9.753,10.123,4395948,0
2009-06-15,9.711,9.978,9.557,9.892,7747358,0
2009-06-16,10.123,10.177,9.548,9.63,4780023,0
2009-06-17,9.62,9.644,9.0973,9.3644,4472054,0
2009-06-18,9.2436,9.698,9.0738,9.578,6727667,0
2009-06-19,9.6,9.704,9.1952,9.2919,4967352,0
2009-06-22,8.8493,9.0431,8.2911,8.4858,7281323,0
2009-06-23,8.6792,8.8738,8.4918,8.8122,6734699,0
2009-06-24,9.0611,9.1707,8.7516,8.8493,7556579,0
2009-06-25,8.7878,9.377,8.6737,9.2677,6878686,0
2009-06-26,9.23,9.4195,9.0376,9.1037,4850986,0
2009-06-29,9.3335,9.3335,9.0059,9.1344,4519400,0
2009-06-30,9.2242,9.2561,8.8439,8.9579,5110160,0
2009-07-01,9.2726,9.406,9.1272,9.2194,5330697,0
2009-07-02,8.8865,8.9037,8.4247,8.6122,6231350,0
2009-07-06,8.4496,8.6249,8.0909,8.5031,4525017,0
2009-07-07,8.5271,8.6004,8.139,8.4065,6606853,0
2009-07-08,8.3996,8.3996,7.9207,8.0966,6219775,0
2009-07-09,8.3695,8.4298,8.1153,8.2006,4837331,0
2009-07-10,8.0066,8.1636,7.7634,8.1277,6427686,0
2009-07-13,8.0663,8.1877,7.8669,8.1701,3055794,0
2009-07-14,8.4668,8.6004,8.2911,8.497,5454566,0
2009-07-15,8.91,8.9761,8.6195,8.9697,10297104,0
2009-07-16,9.0141,9.0249,8.8303,8.8801,7693219,0
2009-07-17,8.7579,8.8964,8.5883,8.824,5236838,0
2009-07-20,8.9761,9.3953,8.9761,9.377,5540862,0
2009-07-21,9.728,9.783,9.1037,9.3576,5291904,0
2009-07-22,9.3538,9.6,9.2503,9.584,4782663,0
2009-07-23,9.716,10.281,9.716,10.195,8591886,0
2009-07-24,10.311,10.432,10.116,10.189,5705807,0
2009-07-27,10.275,10.401,9.916,10.287,4891365,0
2009-07-28,10.092,10.252,9.711,9.948,7855528,0
2009-07-29,9.681,9.681,9.2561,9.3412,6784082,0
2009-07-30,9.4852,10.087,9.4852,9.911,5281026,0
2009-07-31,9.844,10.232,9.788,10.189,6423452,0
2009-08-03,10.445,10.918,10.252,10.918,8395941,0
2009-08-04,10.759,10.88,10.595,10.778,3822519,0
2009-08-05,10.869,10.935,10.548,10.723,4332586,0
2009-08-06,10.494,10.862,10.173,10.336,6362544,0
2009-08-07,10.664,10.85,10.378,10.51,5287688,0
2009-08-10,10.529,10.626,10.165,10.554,6628098,0
2009-08-11,10.432,10.784,10.336,10.536,6535059,0
2009-08-12,10.529,10.759,10.336,10.554,4215553,0
2009-08-13,10.784,10.985,10.554,10.88,4414625,0
2009-08-14,11.039,11.039,10.359,10.432,5432205,0
2009-08-17,10.087,10.159,9.897,10.074,3501722,0
2009-08-18,10.067,10.608,10.067,10.365,4229654,0
2009-08-19,10.061,10.372,9.953,10.359,3272912,0
2009-08-20,10.275,10.384,10.136,10.202,3898904,0
2009-08-21,10.311,10.813,10.275,10.813,7232052,0
2009-08-24,11.015,11.123,10.771,10.832,4949590,0
2009-08-25,10.522,10.973,10.522,10.749,5092663,0
2009-08-26,10.536,10.639,10.39,10.519,6868544,0
2009-08-27,10.778,10.899,10.359,10.639,2992895,0
2009-08-28,10.905,11.015,10.65,10.802,4416442,0
2009-08-31,10.487,10.541,10.299,10.522,3871114,0
2009-09-01,10.522,10.857,10.165,10.202,6700471,0
2009-09-02,10.189,10.299,10.03,10.214,3741381,0
2009-09-03,10.51,10.941,10.468,10.941,7689260,0
2009-09-04,11.039,11.19,10.723,11.16,5710594,0
2009-09-08,11.378,11.712,11.36,11.621,5788959,0
2009-09-09,11.591,11.682,11.433,11.602,3961160,0
2009-09-10,11.433,11.505,11.239,11.409,5692918,0
2009-09-11,11.591,11.803,11.415,11.572,4393586,0
2009-09-14,11.463,11.523,11.196,11.378,4785262,0
2009-09-15,11.378,11.803,11.378,11.779,5232292,0
2009-09-16,11.79,12.13,11.682,11.949,6526622,0
2009-09-17,11.809,11.863,11.378,11.487,6956341,0
2009-09-18,11.646,11.822,11.324,11.809,8092204,0
2009-09-21,11.402,11.688,11.232,11.415,5224842,0
2009-09-22,11.621,12.112,11.608,11.949,6218235,0
2009-09-23,12.119,12.13,11.566,11.712,7038935,0
2009-09-24,11.9,11.925,11.208,11.28,7815563,0
2009-09-25,11.155,11.53,11.008,11.311,2770856,0
2009-09-28,11.433,11.701,11.172,11.365,4477434,0
2009-09-29,11.087,11.973,11.087,11.936,5521243,0
2009-09-30,12.119,12.119,11.657,11.712,9230095,0
2009-10-01,11.772,12.009,11.397,11.402,8707916,0
2009-10-02,11.143,11.196,10.954,10.996,6903881,0
2009-10-05,11.342,11.9,11.342,11.809,8337974,0
2009-10-06,12.033,12.124,11.657,11.863,6009086,0
2009-10-07,11.772,12.015,11.378,11.53,5634901,0
2009-10-08,11.755,11.785,11.639,11.718,7367393,0
2009-10-09,11.767,12.089,11.748,11.905,6415499,0
2009-10-12,11.961,12.469,11.949,12.434,9866951,0
2009-10-13,12.3,12.476,11.914,12.446,8747769,0
2009-10-14,12.761,13.04,12.622,12.967,11251718,0
2009-10-15,12.852,12.859,12.627,12.725,5588211,0
2009-10-16,12.591,12.901,12.58,12.761,4856035,0
2009-10-19,12.967,13.247,12.67,13.235,5119253,0
2009-10-20,13.18,13.235,12.476,12.507,7091424,0
2009-10-21,12.766,13.514,12.555,13.186,8429508,0
2009-10-22,13.197,13.32,12.895,13.027,4230529,0
2009-10-23,13.113,13.162,12.469,12.591,6245391,0
2009-10-26,12.499,13.053,11.914,11.973,7990275,0
2009-10-27,11.876,11.888,11.426,11.482,9283525,0
2009-10-28,11.378,11.628,10.432,10.457,14908362,0
2009-10-29,10.862,11.556,10.784,11.536,11050869,0
2009-10-30,11.301,11.422,10.754,10.989,6912883,0
2009-11-02,11.246,11.608,11.123,11.348,6011369,0
2009-11-03,10.923,11.639,10.923,11.632,5588059,0
2009-11-04,11.748,12.124,11.742,11.925,5510888,0
2009-11-05,12.009,12.216,11.827,11.967,6038862,0
2009-11-06,12.033,12.167,11.566,11.608,5912951,0
2009-11-09,12.094,12.736,12.009,12.191,9199346,0
2009-11-10,12.191,12.434,12.023,12.184,5352290,0
2009-11-11,12.391,12.434,12.099,12.124,7791146,0
2009-11-12,12.38,12.495,12.028,12.059,6545624,0
2009-11-13,12.3,12.38,12.108,12.173,5450506,0
2009-11-16,12.464,12.809,12.391,12.653,6261152,0
2009-11-17,12.53,13.101,12.476,13.089,8052052,0
2009-11-18,13.204,13.247,12.611,12.689,7701554,0
2009-11-19,12.511,12.615,12.167,12.361,5310531,0
2009-11-20,12.366,12.591,12.269,12.428,4528059,0
2009-11-23,12.676,12.955,12.615,12.7,7298778,0
2009-11-24,12.736,12.736,12.329,12.482,4060424,0
2009-11-25,12.495,12.495,12.052,12.203,8012779,0
2009-11-27,11.9,12.203,11.646,12.023,5098248,0
2009-11-30,12.167,12.289,11.646,12.148,5142056,0
2009-12-01,12.458,12.676,12.361,12.385,5104552,0
2009-12-02,12.507,12.736,12.336,12.385,4050331,0
2009-12-03,12.361,12.864,12.227,12.239,4909671,0
2009-12-04,12.53,12.585,11.961,12.119,4422827,0
2009-12-07,12.254,12.415,11.785,11.854,5724723,0
2009-12-08,11.767,11.767,11.13,11.185,9028417,0
2009-12-09,11.348,11.548,11.257,11.5,7899854,0
2009-12-10,11.505,11.822,11.482,11.657,4770268,0
2009-12-11,11.676,11.76,11.475,11.578,2825935,0
2009-12-14,11.742,11.84,11.657,11.779,4420634,0
2009-12-15,11.663,11.905,11.426,11.857,5229263,0
2009-12-16,11.914,12.13,11.894,12.059,4855117,0
2009-12-17,11.876,11.876,11.373,11.463,4534307,0
2009-12-18,11.487,11.822,11.469,11.712,6921840,0
2009-12-21,11.712,12.045,10.541,11.84,4056987,0
2009-12-22,11.845,12.003,11.76,11.79,2274099,0
2009-12-23,11.797,11.905,11.463,11.857,2781580,0
2009-12-24,11.888,11.973,11.755,11.854,739316,0
2009-12-28,11.925,11.961,11.785,11.876,1086305,0
2009-12-29,11.973,11.979,11.701,11.803,2802216,0
2009-12-30,11.755,11.9,11.572,11.883,1609752,0
2009-12-31,11.985,11.985,11.79,11.863,1667556,0
2010-01-04,12.009,12.366,11.973,12.306,4511977,0
2010-01-05,12.355,12.507,12.3,12.391,5584745,0
2010-01-06,12.216,12.591,11.914,12.511,4646026,0
2010-01-07,12.488,12.604,12.422,12.53,2839567,0
2010-01-08,12.507,12.537,12.137,12.293,5187397,0
2010-01-11,12.495,12.634,12.415,12.495,4586070,0
2010-01-12,12.184,12.525,12.155,12.35,3450239,0
2010-01-13,12.446,12.736,12.373,12.476,5148360,0
2010-01-14,12.555,12.653,12.402,12.452,6933422,0
2010-01-15,12.585,12.664,12.173,12.245,5620867,0
2010-01-19,12.434,12.72,12.415,12.7,5459802,0
2010-01-20,12.585,12.585,12.38,12.458,3939364,0
2010-01-21,12.567,12.567,11.894,11.925,3888833,0
2010-01-22,11.701,12.009,11.523,11.76,4539263,0
2010-01-25,11.87,12.094,11.56,11.772,2935091,0
2010-01-26,11.748,11.998,11.572,11.657,3304702,0
2010-01-27,11.646,11.803,11.512,11.646,5932188,0
2010-01-28,11.67,11.961,11.518,11.693,2564990,0
2010-01-29,11.785,11.914,11.505,11.591,4585588,0
2010-02-01,11.67,12.076,11.651,12.062,4476024,0
2010-02-02,12.108,12.3,11.854,12.264,4535859,0
2010-02-03,12.167,12.355,11.949,11.998,3943971,0
2010-02-04,11.742,11.79,11.051,11.075,9370733,0
2010-02-05,11.135,11.135,10.432,10.82,9501273,0
2010-02-08,11.015,11.306,10.82,11.033,7668585,0
2010-02-09,11.275,11.548,11.185,11.402,6255172,0
2010-02-10,11.342,11.523,11.105,11.456,5730874,0
2010-02-11,11.39,11.87,11.301,11.857,6707874,0
2010-02-12,11.336,12.108,11.33,12.045,5728350,0
2010-02-16,12.275,12.499,12.076,12.289,4397576,0
2010-02-17,12.469,12.469,12.254,12.422,3856353,0
2010-02-18,12.269,12.495,12.191,12.402,3765224,0
2010-02-19,12.239,12.402,12.173,12.275,3856146,0
2010-02-22,12.373,12.549,12.256,12.507,4085048,0
2010-02-23,12.415,12.495,11.973,12.167,7230760,0
2010-02-24,12.089,12.264,11.985,12.222,3608074,0
2010-02-25,11.854,12.283,11.755,12.275,3905474,0
2010-02-26,12.35,12.859,12.155,12.7,5314158,0
2010-03-01,12.907,12.967,12.597,12.925,4640161,0
2010-03-02,13.022,13.101,12.881,12.99,5607524,0
2010-03-03,13.404,13.458,12.895,13.077,3944814,0
2010-03-04,13.281,13.338,12.859,12.931,7933274,0
2010-03-05,13.113,13.235,13.053,13.222,5851363,0
2010-03-08,13.441,13.525,13.064,13.156,6708804,0
2010-03-09,13.07,13.362,12.99,13.289,5303568,0
2010-03-10,13.271,13.769,13.166,13.761,6107118,0
2010-03-11,13.684,13.684,13.325,13.623,6056854,0
2010-03-12,13.671,13.95,13.671,13.846,5812452,0
2010-03-15,13.658,13.895,13.562,13.648,5690366,0
2010-03-16,13.829,14.24,13.689,14.078,6936523,0
2010-03-17,14.119,14.308,13.833,14.089,6347508,0
2010-03-18,13.937,13.968,13.15,13.356,10318136,0
2010-03-19,13.294,13.55,13.186,13.32,6227847,0
2010-03-22,13.204,13.343,13.053,13.222,5421668,0
2010-03-23,13.264,13.458,13.197,13.362,3996948,0
2010-03-24,13.367,13.428,13.228,13.281,5329587,0
2010-03-25,13.489,13.671,12.889,12.925,5498006,0
2010-03-26,13.083,13.204,12.986,13.064,3513015,0
2010-03-29,13.166,13.186,13.017,13.077,4548396,0
2010-03-30,13.083,13.32,13.047,13.313,5650469,0
2010-03-31,13.162,13.604,12.542,13.464,9557889,0
2010-04-01,13.684,14.041,13.599,13.915,6572900,0
2010-04-05,14.024,14.109,13.884,13.991,1704386,0
2010-04-06,13.863,13.991,13.694,13.95,4828074,0
2010-04-07,13.968,13.98,13.689,13.757,4996770,0
2010-04-08,13.757,14.029,13.611,13.902,7758145,0
2010-04-09,13.999,14.035,13.725,13.89,5482769,0
2010-04-12,13.89,14.053,13.739,13.841,7734013,0
2010-04-13,13.841,14.119,13.671,14.078,5334284,0
2010-04-14,14.199,14.265,14.101,14.24,3680272,0
2010-04-15,14.151,14.301,14.151,14.285,4423292,0
2010-04-16,14.109,14.161,13.623,13.863,10107054,0
2010-04-19,13.629,13.833,13.471,13.719,4481494,0
2010-04-20,13.841,13.937,13.804,13.89,3650845,0
2010-04-21,13.854,13.89,13.55,13.761,8424135,0
2010-04-22,13.611,13.725,13.447,13.701,3914756,0
2010-04-23,13.78,13.945,13.599,13.925,4419500,0
2010-04-26,13.89,14.072,13.641,14.029,4491202,0
2010-04-27,13.818,14.131,13.658,13.678,4002717,0
2010-04-28,13.919,13.937,13.562,13.623,4462070,0
2010-04-29,13.579,13.658,13.374,13.562,5236270,0
2010-04-30,13.574,13.671,13.362,13.404,4902585,0
2010-05-03,13.392,13.86,13.392,13.719,2790137,0
2010-05-04,13.537,13.537,13.113,13.278,5149602,0
2010-05-05,12.881,13.252,12.585,12.731,5766809,0
2010-05-06,12.373,12.889,11.409,12.009,6926514,0
2010-05-07,11.36,12.052,11.087,11.857,8960711,0
2010-05-10,12.931,13.197,12.695,13.017,6344944,0
2010-05-11,12.725,12.889,12.525,12.525,7358945,0
2010-05-12,12.689,12.845,12.611,12.684,6790638,0
2010-05-13,12.591,12.713,12.318,12.318,5100102,0
2010-05-14,12.293,12.366,11.99,12.239,3300665,0
2010-05-17,12.293,12.398,11.767,12.039,2702264,0
2010-05-18,11.79,12.108,11.56,11.646,7591663,0
2010-05-19,11.505,11.632,11.13,11.53,5530059,0
2010-05-20,11.111,11.39,10.754,11.179,7500632,0
2010-05-21,11.155,11.646,10.966,11.597,6832635,0
2010-05-24,11.578,11.578,11.317,11.402,4561610,0
2010-05-25,11.021,11.342,10.664,11.336,6799119,0
2010-05-26,11.779,11.955,11.306,11.512,8771653,0
2010-05-27,11.646,12.13,11.632,12.13,4580216,0
2010-05-28,12.023,12.023,11.542,11.663,6274474,0
2010-06-01,11.523,11.961,11.445,11.445,3936272,0
2010-06-02,11.602,12.089,11.548,12.082,3831468,0
2010-06-03,12.137,12.306,12.039,12.209,3356465,0
2010-06-04,11.827,12.203,11.566,11.682,4747279,0
2010-06-07,11.706,11.76,11.36,11.422,3640779,0
2010-06-08,11.482,11.646,10.978,11.275,6694609,0
2010-06-09,11.463,11.651,11.19,11.239,5268769,0
2010-06-10,11.646,11.724,11.354,11.518,7599021,0
2010-06-11,11.456,11.657,11.289,11.646,3628406,0
2010-06-14,11.651,12.059,11.651,11.73,4304665,0
2010-06-15,11.854,12.325,11.76,12.275,4609565,0
2010-06-16,12.062,12.495,12.062,12.402,3189719,0
2010-06-17,12.458,12.507,12.015,12.16,3881753,0
2010-06-18,12.209,12.313,12.062,12.191,2924392,0
2010-06-21,12.402,12.676,12.222,12.275,3165607,0
2010-06-22,12.254,12.313,12.033,12.059,3229739,0
2010-06-23,12.099,12.35,12.099,12.269,3162135,0
2010-06-24,12.293,12.439,12.148,12.264,3780271,0
2010-06-25,12.398,12.499,12.216,12.452,3494911,0
2010-06-28,12.434,12.53,12.184,12.245,4144830,0
2010-06-29,11.949,12.082,11.737,11.827,2901676,0
2010-06-30,11.674,11.807,11.556,11.624,4082041,0
2010-07-01,11.566,11.682,11.373,11.651,4940710,0
2010-07-02,11.651,11.79,11.482,11.676,2398526,0
2010-07-06,11.803,12.124,11.706,11.815,3306366,0
2010-07-07,11.905,12.373,11.712,12.361,3217857,0
2010-07-08,12.58,12.622,12.343,12.366,4895485,0
2010-07-09,12.306,12.52,12.16,12.482,2182558,0
2010-07-12,12.398,12.542,12.227,12.458,2558518,0
2010-07-13,12.58,12.72,12.537,12.653,3109886,0
2010-07-14,12.653,12.84,12.615,12.804,3110404,0
2010-07-15,12.549,12.87,12.549,12.797,2537074,0
2010-07-16,12.622,12.72,12.283,12.343,3594819,0
2010-07-19,12.336,12.555,12.239,12.511,2508496,0
2010-07-20,12.254,12.574,12.216,12.464,3486962,0
2010-07-21,12.7,13.101,12.64,12.967,4241502,0
2010-07-22,13.113,13.271,13.004,13.247,4428453,0
2010-07-23,13.217,13.308,12.961,13.301,2587455,0
2010-07-26,13.308,13.532,13.204,13.525,2851215,0
2010-07-27,13.671,13.841,13.33,13.398,3278115,0
2010-07-28,13.32,13.664,13.281,13.398,3288549,0
2010-07-29,13.532,13.537,13.173,13.325,2305424,0
2010-07-30,13.162,13.519,13.15,13.464,2471904,0
2010-08-02,13.78,14.06,13.629,14.016,3338438,0
2010-08-03,13.739,14.024,13.604,13.732,3014305,0
2010-08-04,13.648,13.648,13.381,13.579,3472995,0
2010-08-05,12.955,13.89,12.955,13.829,2420031,0
2010-08-06,13.586,13.769,13.464,13.579,2230706,0
2010-08-09,13.744,13.818,13.55,13.641,1518691,0
2010-08-10,13.458,13.55,13.197,13.514,2992394,0
2010-08-11,13.15,13.228,13.022,13.07,2455424,0
2010-08-12,12.919,13.392,12.859,13.387,3104685,0
2010-08-13,13.258,13.294,12.997,13.047,3510996,0
2010-08-16,13.089,13.611,13.022,13.579,3238628,0
2010-08-17,13.678,13.708,13.338,13.471,2222127,0
2010-08-18,13.374,13.537,13.271,13.343,2684370,0
2010-08-19,13.338,13.543,13.125,13.247,2307634,0
2010-08-20,13.132,13.301,13.017,13.294,2047724,0
2010-08-23,13.453,13.579,13.325,13.441,2270704,0
2010-08-24,13.156,13.278,12.974,12.98,2778843,0
2010-08-25,12.809,13.053,12.647,13.004,2054655,0
2010-08-26,12.725,13.07,12.439,12.75,3100558,0
2010-08-27,12.997,13.278,12.664,12.689,3877736,0
2010-08-30,12.743,12.743,12.52,12.53,2207034,0
2010-08-31,12.447,12.756,12.422,12.662,4840774,0
2010-09-01,12.895,13.064,12.706,12.827,5052562,0
2010-09-02,12.761,12.99,12.761,12.852,3053778,0
2010-09-03,13.144,13.15,12.859,13.022,3307892,0
2010-09-07,12.58,12.881,12.567,12.689,2359715,0
2010-09-08,12.797,12.931,12.591,12.653,3260399,0
2010-09-09,12.791,12.797,12.446,12.75,3271071,0
2010-09-10,12.859,12.919,12.791,12.827,2389366,0
2010-09-13,13.07,13.125,12.961,13.077,5456299,0
2010-09-14,13.077,13.264,12.98,13.222,5039117,0
2010-09-15,13.186,13.228,12.98,13.186,5714013,0
2010-09-16,13.027,13.173,12.809,12.864,5263069,0
2010-09-17,12.495,12.736,12.076,12.076,9673867,0
2010-09-20,12.227,12.611,12.227,12.611,7988096,0
2010-09-21,12.537,12.653,12.119,12.283,4491579,0
2010-09-22,12.256,12.511,12.256,12.434,3652850,0
2010-09-23,12.283,12.446,12.197,12.398,3885291,0
2010-09-24,12.495,12.786,12.428,12.786,5033109,0
2010-09-27,12.713,12.713,12.402,12.555,4178467,0
2010-09-28,12.476,12.7,12.434,12.634,4354596,0
2010-09-29,12.653,12.881,12.488,12.75,4042009,0
2010-09-30,12.761,12.907,12.689,12.877,4919630,0
2010-10-01,12.98,13.404,12.974,13.113,4335821,0
2010-10-04,13.166,13.611,13.166,13.525,6361212,0
2010-10-05,13.599,13.841,13.519,13.798,4680787,0
2010-10-06,13.87,13.919,13.398,13.915,5211834,0
2010-10-07,13.89,13.975,13.689,13.75,3073947,0
2010-10-08,13.689,13.846,13.623,13.701,3653149,0
2010-10-11,13.739,13.937,13.725,13.925,2080046,0
2010-10-12,13.829,13.833,13.494,13.562,4895777,0
2010-10-13,13.586,14.064,13.586,14.029,4620938,0
2010-10-14,14.005,14.083,13.925,13.991,3926621,0
2010-10-15,14.247,14.259,13.833,13.975,4769495,0
2010-10-18,13.89,13.999,13.791,13.991,3219435,0
2010-10-19,13.75,13.846,13.441,13.502,3217457,0
2010-10-20,13.489,13.514,13.222,13.458,4289139,0
2010-10-21,13.574,13.648,13.374,13.537,3116542,0
2010-10-22,13.537,13.629,13.209,13.343,3798933,0
2010-10-25,13.519,13.519,13.125,13.186,4394943,0
2010-10-26,13.119,13.514,12.99,13.489,5020777,0
2010-10-27,13.325,13.325,12.87,12.919,5235087,0
2010-10-28,13.15,13.173,12.925,13.053,3175015,0
2010-10-29,13.086,13.175,12.952,13.132,3537221,0
2010-11-01,13.271,13.769,13.173,13.537,4088548,0
2010-11-02,13.671,13.708,13.35,13.641,3312488,0
2010-11-03,13.525,13.823,13.387,13.623,3082171,0
2010-11-04,13.823,14.187,13.78,14.151,4336315,0
2010-11-05,14.145,14.254,14.029,14.119,2022994,0
2010-11-08,13.986,13.986,13.604,13.791,2873219,0
2010-11-09,13.833,14.035,13.519,13.664,3665614,0
2010-11-10,13.678,13.708,13.24,13.308,5016206,0
2010-11-11,13.173,13.204,12.98,13.197,4297557,0
2010-11-12,13.059,13.166,12.912,13.07,3533297,0
2010-11-15,13.064,13.077,12.864,12.986,4569570,0
2010-11-16,12.87,12.919,12.676,12.766,5724520,0
2010-11-17,12.834,12.937,12.653,12.684,5717487,0
2010-11-18,12.736,13.107,12.574,13.022,4322922,0
2010-11-19,12.986,13.017,12.797,12.895,3958983,0
2010-11-22,12.756,12.937,12.676,12.931,4315311,0
2010-11-23,12.695,12.809,12.622,12.756,4280954,0
2010-11-24,13.01,13.294,12.822,13.047,3259413,0
2010-11-26,12.859,13.04,12.786,13.004,1389251,0
2010-11-29,12.967,12.98,12.713,12.901,3331882,0
2010-11-30,12.7,12.795,12.592,12.72,5431000,0
2010-12-01,12.889,12.986,12.72,12.791,5960536,0
2010-12-02,12.889,13.107,12.67,13.107,8192110,0
2010-12-03,12.986,13.01,12.864,12.912,4478002,0
2010-12-06,12.845,13.004,12.736,12.804,5448441,0
2010-12-07,12.943,13.083,12.822,12.859,3836466,0
2010-12-08,12.797,12.84,12.3,12.53,7646244,0
2010-12-09,12.591,12.634,12.197,12.306,6070654,0
2010-12-10,12.398,12.398,12.015,12.094,5846642,0
2010-12-13,12.143,12.361,11.973,12.015,8304357,0
2010-12-14,12.089,12.191,12.039,12.13,4490986,0
2010-12-15,12.112,12.355,12.059,12.336,6305249,0
2010-12-16,12.409,12.567,12.283,12.402,5365459,0
2010-12-17,12.373,12.482,12.16,12.184,6351137,0
2010-12-20,12.325,12.361,12.137,12.306,3500374,0
2010-12-21,12.428,12.53,12.254,12.256,4623213,0
2010-12-22,12.254,12.446,12.254,12.415,2820514,0
2010-12-23,12.336,12.398,12.197,12.325,5297027,0
2010-12-27,12.245,12.3,12.143,12.3,1716025,0
2010-12-28,12.289,12.398,12.227,12.366,1730510,0
2010-12-29,12.357,12.422,12.224,12.232,2323004,0
2010-12-30,12.301,12.606,12.264,12.555,3657000,0
2010-12-31,12.574,12.674,12.549,12.656,1929794,0
2011-01-03,12.684,12.684,12.488,12.555,4737981,0
2011-01-04,12.676,12.676,12.415,12.555,4620965,0
2011-01-05,12.574,12.67,12.482,12.555,3414789,0
2011-01-06,12.611,12.611,12.275,12.355,3902168,0
2011-01-07,12.373,12.398,12.222,12.329,2284041,0
2011-01-10,12.3,12.385,12.227,12.35,3843559,0
2011-01-11,12.469,12.555,12.373,12.511,4067026,0
2011-01-12,12.834,12.852,12.495,12.56,7209758,0
2011-01-13,12.684,12.725,12.402,12.495,6611547,0
2011-01-14,12.469,12.542,12.422,12.525,4932821,0
2011-01-18,12.507,12.585,12.373,12.52,6757533,0
2011-01-19,12.464,12.476,12.256,12.464,9351645,0
2011-01-20,12.355,12.385,11.737,12.18,8783874,0
2011-01-21,12.155,12.227,12.076,12.119,5004322,0
2011-01-24,12.089,12.13,11.854,11.979,8029801,0
2011-01-25,11.998,12.023,11.876,11.973,7018602,0
2011-01-26,12.089,12.13,12.023,12.07,3895271,0
2011-01-27,12.082,12.112,11.894,11.961,6425135,0
2011-01-28,11.949,11.979,11.663,11.67,7092458,0
2011-01-31,11.687,11.751,11.541,11.593,8086070,0
2011-02-01,11.615,11.803,11.591,11.657,5191123,0
2011-02-02,11.682,11.797,11.566,11.79,6945168,0
2011-02-03,11.772,11.833,11.663,11.815,4135662,0
2011-02-04,11.936,11.973,11.712,11.833,3147771,0
2011-02-07,11.863,11.973,11.797,11.925,4004179,0
2011-02-08,11.949,12.18,11.894,12.143,6837459,0
2011-02-09,12.099,12.108,11.979,12.009,5077100,0
2011-02-10,11.9,12.059,11.854,11.99,6089190,0
2011-02-11,11.961,12.07,11.833,11.99,5651764,0
2011-02-14,12.052,12.13,12.003,12.07,3881992,0
2011-02-15,11.998,12.112,11.943,11.985,4973290,0
2011-02-16,11.985,12.033,11.917,11.961,6276780,0
2011-02-18,11.822,11.955,11.628,11.748,7406775,0
2011-02-22,11.585,11.688,11.251,11.397,11180613,0
2011-02-23,11.275,11.512,11.185,11.275,4233604,0
2011-02-24,11.246,11.342,11.1,11.228,5408351,0
2011-02-25,11.33,11.445,11.228,11.275,4214237,0
2011-02-28,11.389,11.465,11.294,11.422,4357342,0
2011-03-01,11.365,11.451,11.135,11.208,6254712,0
2011-03-02,11.208,11.463,11.19,11.28,6132544,0
2011-03-03,11.439,11.79,11.439,11.688,18205647,0
2011-03-04,11.79,11.979,11.755,11.973,7417729,0
2011-03-07,12.039,12.325,12.023,12.256,10064874,0
2011-03-08,12.422,12.611,12.167,12.464,10767237,0
2011-03-09,12.439,12.56,12.366,12.452,6057256,0
2011-03-10,12.343,12.385,12.184,12.313,7628922,0
2011-03-11,12.439,12.75,12.306,12.706,9819576,0
2011-03-14,12.355,12.67,12.245,12.58,11992478,0
2011-03-15,12.209,12.647,12.062,12.591,7290205,0
2011-03-16,12.476,12.657,12.428,12.58,10673282,0
2011-03-17,12.89,12.959,12.598,12.764,7233967,0
2011-03-18,12.912,12.95,12.657,12.72,6515406,0
2011-03-21,12.881,12.98,12.786,12.943,5960525,0
2011-03-22,12.912,13.034,12.766,12.852,4161721,0
2011-03-23,12.791,12.889,12.706,12.809,4469001,0
2011-03-24,12.937,13.04,12.877,13.027,5373328,0
2011-03-25,13.017,13.132,12.955,13.017,4595049,0
2011-03-28,13.04,13.095,12.967,13.034,3447667,0
2011-03-29,12.961,12.997,12.574,12.75,9686219,0
2011-03-30,12.859,13.135,12.834,13.064,4950872,0
2011-03-31,13.182,13.257,12.82,12.878,5072190,0
2011-04-01,12.943,13.15,12.901,13.064,5582818,0
2011-04-04,13.064,13.095,12.864,13.027,2993892,0
2011-04-05,13.01,13.028,12.283,12.789,6556308,0
2011-04-06,12.889,12.937,12.786,12.931,4324951,0
2011-04-07,12.972,13.111,12.883,12.99,5366765,0
2011-04-08,13.053,13.095,12.834,12.943,5215008,0
2011-04-11,12.901,12.919,12.507,12.567,6139328,0
2011-04-12,12.478,12.581,12.326,12.453,4512642,0
2011-04-13,12.56,12.627,12.439,12.482,3030640,0
2011-04-14,12.434,12.499,12.197,12.499,3262299,0
2011-04-15,12.478,12.612,12.439,12.606,3276303,0
2011-04-18,12.422,12.542,12.197,12.422,6402682,0
2011-04-19,12.495,12.499,12.234,12.355,4530445,0
2011-04-20,12.674,12.682,12.497,12.598,3247937,0
2011-04-21,12.555,12.643,12.467,12.643,1471638,0
2011-04-25,12.604,12.604,12.434,12.567,1100440,0
2011-04-26,12.528,12.643,12.447,12.581,3368738,0
2011-04-27,12.567,12.738,12.459,12.643,4330304,0
2011-04-28,12.598,12.859,12.555,12.706,2790659,0
2011-04-29,12.725,12.851,12.725,12.827,1600160,0
2011-05-02,12.833,13.093,12.82,13.022,3407413,0
2011-05-03,12.916,12.986,12.756,12.948,5378252,0
2011-05-04,12.91,13.054,12.668,12.682,8543793,0
2011-05-05,12.668,12.713,12.485,12.528,6311328,0
2011-05-06,12.751,12.871,12.567,12.631,5778231,0
2011-05-09,12.687,12.789,12.478,12.732,3956248,0
2011-05-10,12.768,13.384,12.612,13.263,7333972,0
2011-05-11,13.238,13.32,12.986,13.111,4597421,0
2011-05-12,13.042,13.132,12.89,13.086,4627196,0
2011-05-13,12.82,12.934,12.725,12.795,4460885,0
2011-05-16,12.808,12.922,12.764,12.833,3022186,0
2011-05-17,12.713,12.72,12.541,12.567,3815017,0
2011-05-18,12.524,12.7,12.389,12.618,3530670,0
2011-05-19,12.65,12.656,12.382,12.434,4046485,0
2011-05-20,12.37,12.674,12.315,12.656,3169933,0
2011-05-23,12.382,12.434,12.255,12.34,2639201,0
2011-05-24,12.397,12.497,12.294,12.301,3238674,0
2011-05-25,12.378,12.378,12.098,12.143,5358779,0
2011-05-26,12.269,12.283,11.99,12.275,5207721,0
2011-05-27,12.357,12.687,12.243,12.612,4849890,0
2011-05-31,12.694,12.896,12.567,12.833,5698898,0
2011-06-01,12.668,12.814,12.668,12.7,6101418,0
2011-06-02,12.7,12.756,12.472,12.662,5067363,0
2011-06-03,12.497,12.713,12.478,12.606,2545826,0
2011-06-06,12.581,12.631,12.415,12.467,2658156,0
2011-06-07,12.485,12.789,12.478,12.618,3909062,0
2011-06-08,12.725,12.725,12.315,12.365,3614326,0
2011-06-09,12.409,12.612,12.409,12.478,3229200,0
2011-06-10,12.34,12.453,12.243,12.275,3381827,0
2011-06-13,12.29,12.37,12.2,12.264,1960657,0
2011-06-14,12.459,12.504,12.326,12.346,2580502,0
2011-06-15,12.326,12.401,12.086,12.187,4086342,0
2011-06-16,12.275,12.315,12.035,12.148,2691481,0
2011-06-17,12.193,12.283,11.927,12.174,8111870,0
2011-06-20,12.086,12.219,11.99,12.106,3618990,0
2011-06-21,12.169,12.326,12.111,12.294,2168475,0
2011-06-22,12.232,12.232,11.978,11.978,3226115,0
2011-06-23,11.877,11.947,11.573,11.909,6049776,0
2011-06-24,11.966,12.098,11.827,11.827,4082611,0
2011-06-27,11.864,12.016,11.713,12.003,2193217,0
2011-06-28,11.978,12.098,11.807,12.029,3496468,0
2011-06-29,12.137,12.155,11.99,12.035,4556716,0
2011-06-30,12.086,12.182,11.966,12.041,4277514,0
2011-07-01,11.94,12.123,11.739,12.118,7209301,0
2011-07-05,11.972,12.029,11.807,11.871,3735344,0
2011-07-06,11.845,11.871,11.713,11.832,2771472,0
2011-07-07,12.003,12.029,11.858,11.972,3535384,0
2011-07-08,11.801,11.871,11.725,11.807,2123574,0
2011-07-11,11.629,11.644,11.504,11.547,3008100,0
2011-07-12,11.479,11.593,11.447,11.447,3001507,0
2011-07-13,11.51,11.871,11.497,11.854,5935107,0
2011-07-14,11.801,11.854,11.593,11.604,3026387,0
2011-07-15,11.674,11.858,11.58,11.618,2347386,0
2011-07-18,11.522,11.58,11.377,11.556,3689448,0
2011-07-19,11.604,11.661,11.486,11.56,3523096,0
2011-07-20,11.535,11.661,11.409,11.447,3473235,0
2011-07-21,11.529,11.701,11.453,11.604,3168104,0
2011-07-22,11.629,11.706,11.479,11.656,3746605,0
2011-07-25,11.56,11.713,11.479,11.629,2385271,0
2011-07-26,11.687,12.06,11.648,11.99,4665529,0
2011-07-27,11.933,12.003,11.827,11.933,3666815,0
2011-07-28,11.845,11.94,11.739,11.832,3156614,0
2011-07-29,11.661,11.909,11.618,11.889,3589550,0
2011-08-01,11.99,11.99,11.706,11.922,3805378,0
2011-08-02,11.801,11.845,11.51,11.51,3583697,0
2011-08-03,11.453,11.535,11.181,11.433,3324374,0
2011-08-04,11.289,11.289,10.977,11.004,5213891,0
2011-08-05,11.021,11.205,10.87,11.098,5426839,0
2011-08-08,10.693,10.973,10.048,10.224,13379817,0
2011-08-09,10.288,10.686,10.034,10.47,14609674,0
2011-08-10,10.276,10.324,9.706,9.732,9779898,0
2011-08-11,9.773,10.237,9.579,10.129,5947364,0
2011-08-12,10.283,10.3,10.086,10.244,4930656,0
2011-08-15,10.396,10.623,10.319,10.61,3321062,0
2011-08-16,10.422,10.617,10.333,10.541,4177120,0
2011-08-17,10.585,10.699,10.47,10.554,3191271,0
2011-08-18,10.283,10.351,9.984,10.092,5437612,0
2011-08-19,9.957,10.283,9.825,9.856,4040155,0
2011-08-22,10.066,10.212,9.8,9.806,2874586,0
2011-08-23,9.927,10.034,9.825,10.034,2487934,0
2011-08-24,9.99,10.294,9.957,10.086,3340164,0
2011-08-25,10.123,10.155,10.009,10.073,6017870,0
2011-08-26,10.002,10.162,9.832,10.06,3402050,0
2011-08-29,10.193,10.357,10.06,10.237,3036187,0
2011-08-30,10.187,10.276,10.098,10.155,4635513,0
2011-08-31,10.237,10.763,10.2,10.718,9816744,0
2011-09-01,10.706,10.736,10.492,10.606,3705324,0
2011-09-02,10.389,10.528,10.252,10.528,4115635,0
2011-09-06,9.3064,10.002,9.3064,9.661,10718619,0
2011-09-07,9.852,9.883,9.623,9.877,5867982,0
2011-09-08,9.742,9.769,9.4785,9.559,4344148,0
2011-09-09,9.4524,9.4524,9.1109,9.2436,6141308,0
2011-09-12,9.1163,9.2184,8.8765,9.2184,4906260,0
2011-09-13,9.2503,9.2745,9.0276,9.1543,4259847,0
2011-09-14,9.1742,9.548,9.0729,9.4069,5079774,0
2011-09-15,9.509,9.541,9.2368,9.2697,4993380,0
2011-09-16,9.2503,9.4137,9.1109,9.3886,10057464,0
2011-09-19,9.1923,9.2049,9.0159,9.1226,3996752,0
2011-09-20,9.1425,9.2368,9.0466,9.1109,3043134,0
2011-09-21,9.1281,9.2049,8.8313,8.8313,3664521,0
2011-09-22,8.3444,8.3635,7.9454,8.0016,6512694,0
2011-09-23,7.8759,8.135,7.7617,7.9959,5666826,0
2011-09-26,8.059,8.2678,8.0206,8.2188,4436686,0
2011-09-27,8.3566,8.7118,8.3384,8.5909,5938590,0
2011-09-28,8.4952,8.5219,8.1104,8.1284,4240654,0
2011-09-29,8.2816,8.3772,8.117,8.2109,2730764,0
2011-09-30,8.0206,8.059,7.6539,7.7867,5086980,0
2011-10-03,7.6859,7.8252,7.5724,7.5851,5602571,0
2011-10-04,7.2676,7.5472,7.2232,7.5399,5733754,0
2011-10-05,7.534,8.2428,7.4708,8.2308,9110403,0
2011-10-06,8.186,8.7054,8.0091,8.3444,7688782,0
2011-10-07,8.4082,8.9272,8.3444,8.5978,10116066,0
2011-10-10,8.7361,8.9018,8.6927,8.8439,6229657,0
2011-10-11,8.7941,8.8203,8.6104,8.623,6130284,0
2011-10-12,8.8892,9.0666,8.8575,8.9707,6525197,0
2011-10-13,8.9272,9.0593,8.8937,9.0087,4440141,0
2011-10-14,9.0973,9.261,8.996,9.0973,6216461,0
2011-10-17,9.0087,9.0466,8.7552,8.9081,5512562,0
2011-10-18,8.5909,8.9317,8.5909,8.8819,7665947,0
2011-10-19,8.8385,8.9081,8.4195,8.5978,9479442,0
2011-10-20,8.5909,8.7361,8.4772,8.5659,5155181,0
2011-10-21,8.6927,9.0159,8.6792,8.9317,4722672,0
2011-10-24,8.996,9.2436,8.9652,9.0276,5759062,0
2011-10-25,8.9896,9.1226,8.8122,8.996,3961045,0
2011-10-26,9.1281,9.2233,8.9452,9.0539,3010760,0
2011-10-27,9.4398,9.565,9.3441,9.4891,5059123,0
2011-10-28,9.3953,9.521,9.2503,9.503,3184084,0
2011-10-31,9.3518,9.3702,9.0466,9.0466,3748476,0
2011-11-01,8.7552,8.8203,8.623,8.7054,4269568,0
2011-11-02,8.9209,9.0276,8.7444,8.8819,2789125,0
2011-11-03,9.0087,9.2436,8.9018,9.2291,3084960,0
2011-11-04,9.0403,9.2436,9.0159,9.2291,2956181,0
2011-11-07,9.2368,9.4968,9.1806,9.3441,3159947,0
2011-11-08,9.3634,9.376,9.0403,9.1363,4898212,0
2011-11-09,8.8122,8.8892,8.4082,8.4453,5856265,0
2011-11-10,8.7361,8.7361,8.5219,8.5599,3613504,0
2011-11-11,8.6737,9.0087,8.6357,8.9317,2313743,0
2011-11-14,8.8385,8.9272,8.7751,8.862,2448877,0
2011-11-15,8.8122,9.0466,8.7307,9.0204,3203697,0
2011-11-16,8.862,9.0204,8.7444,8.8203,3498575,0
2011-11-17,8.8203,8.9833,8.7054,8.7688,3479252,0
2011-11-18,8.7118,8.9579,8.623,8.8385,3668561,0
2011-11-21,8.604,8.8439,8.4014,8.8122,4557699,0
2011-11-22,8.8892,9.718,8.6737,9.611,12160550,0
2011-11-23,9.4524,9.541,9.2368,9.2813,6708929,0
2011-11-25,9.535,9.877,9.2938,9.794,5723331,0
2011-11-28,9.953,10.2,9.75,9.896,6204663,0
2011-11-29,10.055,10.396,9.927,10.3,7174461,0
2011-11-30,10.528,10.973,10.401,10.94,10732703,0
2011-12-01,10.952,11.042,10.439,10.528,5791738,0
2011-12-02,10.567,10.567,10.06,10.129,12926587,0
2011-12-05,10.364,10.46,10.237,10.357,5021106,0
2011-12-06,10.193,10.193,9.698,9.769,11102006,0
2011-12-07,9.732,9.821,9.698,9.732,5548547,0
2011-12-08,9.794,9.87,9.4968,9.628,8783991,0
2011-12-09,9.503,9.693,9.4021,9.509,6148974,0
2011-12-12,9.3325,9.3837,9.0204,9.1481,5875589,0
2011-12-13,9.2126,9.3886,9.1109,9.1923,5993540,0
2011-12-14,9.0784,9.3064,9.0784,9.1425,6156309,0
2011-12-15,9.2126,9.4205,9.2126,9.3248,5639111,0
2011-12-16,9.2233,9.3209,9.0403,9.0403,10415769,0
2011-12-19,9.1363,9.3064,8.8385,8.9896,5703845,0
2011-12-20,9.1281,9.4843,9.0856,9.4272,6407293,0
2011-12-21,9.2561,9.4659,9.1923,9.3325,3332095,0
2011-12-22,9.2436,9.732,9.2368,9.604,5172050,0
2011-12-23,9.4891,9.636,9.3886,9.4659,3089450,0
2011-12-27,9.3702,9.4572,9.2049,9.3064,1738729,0
2011-12-28,9.2436,9.288,9.1425,9.1806,2996208,0
2011-12-29,9.167,9.1806,8.9579,9.1109,2661295,0
2011-12-30,9.0973,9.3064,9.0276,9.2938,2117522,0
2012-01-03,9.4021,9.769,9.3518,9.573,4399603,0
2012-01-04,9.535,9.586,9.376,9.4572,2059690,0
2012-01-05,9.4572,10.116,9.4137,10.04,8799262,0
2012-01-06,9.979,10.129,9.725,9.92,5606281,0
2012-01-09,9.971,10.017,9.901,9.94,5655445,0
2012-01-10,10.123,10.263,9.94,9.957,3506193,0
2012-01-11,9.933,10.324,9.877,10.3,4721442,0
2012-01-12,10.319,10.377,10.11,10.2,3407845,0
2012-01-13,10.149,10.314,10.08,10.193,3379903,0
2012-01-17,10.389,10.517,10.338,10.446,4379977,0
2012-01-18,10.46,10.623,10.338,10.623,5552775,0
2012-01-19,10.623,10.699,10.333,10.439,4926933,0
2012-01-20,10.269,10.37,10.098,10.324,3772346,0
2012-01-23,10.383,10.484,10.333,10.422,2435147,0
2012-01-24,10.338,10.439,10.283,10.333,2810176,0
2012-01-25,10.401,10.585,10.333,10.574,9072614,0
2012-01-26,10.662,10.756,10.508,10.598,5024398,0
2012-01-27,10.548,10.61,10.319,10.567,8563073,0
2012-01-30,10.408,10.598,10.364,10.598,3597372,0
2012-01-31,10.606,10.731,10.389,10.61,6077965,0
2012-02-01,10.725,10.789,10.541,10.731,4878835,0
2012-02-02,10.789,10.826,10.61,10.629,4410606,0
2012-02-03,10.768,10.813,10.452,10.777,6675903,0
2012-02-06,10.756,11.079,10.693,11.079,4893789,0
2012-02-07,11.086,11.193,10.947,11.021,2859762,0
2012-02-08,11.118,11.188,10.87,10.921,5050107,0
2012-02-09,10.977,11.218,10.952,11.047,6670764,0
2012-02-10,10.952,10.959,10.623,10.706,5856921,0
2012-02-13,10.845,10.877,10.699,10.731,3486142,0
2012-02-14,10.713,10.947,10.598,10.927,5429413,0
2012-02-15,11.035,11.06,10.902,10.977,4756454,0
2012-02-16,10.896,10.965,10.662,10.952,3391327,0
2012-02-17,10.985,11.262,10.763,11.231,5222732,0
2012-02-21,11.166,11.231,10.985,11.074,3356763,0
2012-02-22,11.074,11.225,11.021,11.213,3009704,0
2012-02-23,11.144,11.422,11.144,11.377,3464148,0
2012-02-24,11.597,11.782,11.415,11.629,7051951,0
2012-02-27,11.556,11.687,11.522,11.624,2656042,0
2012-02-28,11.618,11.706,11.51,11.648,3258603,0
2012-02-29,11.504,11.756,11.479,11.556,4446801,0
2012-03-01,11.597,11.756,11.567,11.718,1814888,0
2012-03-02,11.681,11.79,11.612,11.771,2457704,0
2012-03-05,11.775,11.827,11.58,11.593,2826450,0
2012-03-06,11.395,11.395,11.144,11.245,4087291,0
2012-03-07,11.363,11.587,11.25,11.459,2831596,0
2012-03-08,11.465,11.465,11.245,11.352,5925091,0
2012-03-09,11.486,11.51,11.395,11.433,5590455,0
2012-03-12,11.149,11.674,11.149,11.231,6727867,0
2012-03-13,11.395,11.556,11.276,11.556,5695057,0
2012-03-14,11.629,11.743,11.547,11.56,5167182,0
2012-03-15,11.909,12.067,11.718,11.771,6689496,0
2012-03-16,11.933,12.023,11.821,11.959,6871772,0
2012-03-19,11.814,11.864,11.547,11.547,5318550,0
2012-03-20,11.51,11.567,11.377,11.489,3798475,0
2012-03-21,11.504,11.636,11.447,11.624,2441888,0
2012-03-22,11.479,11.656,11.321,11.372,3884656,0
2012-03-23,11.459,11.629,11.415,11.624,3506583,0
2012-03-26,11.871,11.901,11.612,11.706,3028818,0
2012-03-27,11.713,11.771,11.489,11.618,3241200,0
2012-03-28,11.409,11.604,11.237,11.522,5368885,0
2012-03-29,11.479,11.51,11.25,11.479,3671774,0
2012-03-30,11.629,11.827,11.497,11.612,4015331,0
2012-04-02,11.612,11.864,11.58,11.839,3526347,0
2012-04-03,11.909,11.959,11.661,11.681,2569826,0
2012-04-04,11.529,11.701,11.389,11.593,3734094,0
2012-04-05,11.516,11.669,11.453,11.661,3147054,0
2012-04-09,11.504,11.624,11.415,11.587,1741544,0
2012-04-10,11.597,11.648,11.166,11.231,6164343,0
2012-04-11,11.389,11.422,11.245,11.302,3250857,0
2012-04-12,11.294,11.618,11.256,11.587,3636960,0
2012-04-13,11.573,11.58,11.465,11.547,2614565,0
2012-04-16,11.644,11.644,11.339,11.489,3176675,0
2012-04-17,11.472,11.604,11.383,11.556,2206189,0
2012-04-18,11.541,11.636,11.422,11.58,2169956,0
2012-04-19,11.618,11.743,11.58,11.593,1845290,0
2012-04-20,11.661,11.681,11.402,11.459,2902232,0
2012-04-23,11.363,11.383,11.028,11.321,3438164,0
2012-04-24,11.281,11.459,11.199,11.459,3487993,0
2012-04-25,11.597,11.845,11.395,11.801,4872925,0
2012-04-26,11.687,11.916,11.489,11.827,4647806,0
2012-04-27,11.821,12.086,11.743,12.079,3701196,0
2012-04-30,12.118,12.382,11.896,12.382,5120138,0
2012-05-01,12.434,12.472,12.237,12.315,2304531,0
2012-05-02,12.237,12.51,12.137,12.497,4250752,0
2012-05-03,12.453,12.472,11.966,12.029,6870416,0
2012-05-04,11.896,11.985,11.497,11.656,7199341,0
2012-05-07,11.681,11.99,11.618,11.972,3691387,0
2012-05-08,12.085,12.183,11.405,11.773,4742410,0
2012-05-09,11.59,11.629,11.458,11.544,3336294,0
2012-05-10,11.59,11.866,11.419,11.423,4755386,0
2012-05-11,11.229,11.504,11.2,11.451,2951942,0
2012-05-14,11.26,11.26,10.865,11.045,4143413,0
2012-05-15,10.958,11.022,10.765,10.819,4602718,0
2012-05-16,10.86,10.976,10.765,10.819,4046936,0
2012-05-17,10.721,10.792,10.418,10.49,4300853,0
2012-05-18,10.464,10.556,10.291,10.337,3706787,0
2012-05-21,10.569,10.787,10.444,10.787,8431891,0
2012-05-22,10.748,11.095,10.694,11.083,7463288,0
2012-05-23,10.792,10.878,10.593,10.86,6729204,0
2012-05-24,10.852,10.963,10.78,10.871,3382023,0
2012-05-25,10.819,11.017,10.799,10.91,3971334,0
2012-05-29,11.511,11.656,11.288,11.59,7243901,0
2012-05-30,11.148,11.195,10.871,11.143,7134348,0
2012-05-31,11.161,11.2,10.839,10.963,7435941,0
2012-06-01,10.628,10.919,10.581,10.792,4977659,0
2012-06-04,10.813,10.972,10.773,10.865,3595355,0
2012-06-05,10.845,10.99,10.748,10.972,2427522,0
2012-06-06,11.2,11.695,11.056,11.662,8882721,0
2012-06-07,11.859,12.262,11.761,11.822,7267165,0
2012-06-08,11.602,11.807,11.451,11.748,2794606,0
2012-06-11,11.926,11.959,11.451,11.472,2280882,0
2012-06-12,11.577,11.807,11.517,11.793,3303430,0
2012-06-13,11.827,11.827,11.497,11.537,2975338,0
2012-06-14,11.531,11.676,11.432,11.597,3490001,0
2012-06-15,11.755,11.773,11.563,11.689,5866216,0
2012-06-18,11.504,11.748,11.478,11.577,4015828,0
2012-06-19,11.729,11.729,11.597,11.629,2806240,0
2012-06-20,11.635,11.683,11.49,11.602,3202329,0
2012-06-21,11.563,11.577,11.075,11.095,3992082,0
2012-06-22,11.166,11.26,10.919,11.037,2947302,0
2012-06-25,10.891,10.985,10.642,10.754,3813653,0
2012-06-26,10.865,11.189,10.832,11.109,4904143,0
2012-06-27,11.166,11.313,11.129,11.254,2798637,0
2012-06-28,11.095,11.293,10.891,11.049,3923863,0
2012-06-29,11.49,11.531,11.254,11.333,3776451,0
2012-07-02,11.465,11.524,11.326,11.497,3602430,0
2012-07-03,11.544,11.683,11.486,11.676,2990116,0
2012-07-05,11.656,11.656,11.387,11.472,2412904,0
2012-07-06,11.333,11.365,11.2,11.353,3309845,0
2012-07-09,11.274,11.306,11.208,11.268,3734764,0
2012-07-10,11.365,11.413,11.26,11.353,3810108,0
2012-07-11,11.288,11.373,11.195,11.254,2503618,0
2012-07-12,11.156,11.313,11.01,11.254,3010072,0
2012-07-13,11.268,11.644,11.268,11.563,3166259,0
2012-07-16,11.59,11.736,11.365,11.715,1726833,0
2012-07-17,11.729,11.814,11.623,11.715,4784859,0
2012-07-18,11.577,11.669,11.55,11.656,3409797,0
2012-07-19,11.755,12.045,11.695,12.025,3257254,0
2012-07-20,11.939,12.059,11.859,11.999,2478716,0
2012-07-23,11.656,11.695,11.478,11.669,2950402,0
2012-07-24,11.649,11.769,11.537,11.662,2259737,0
2012-07-25,11.616,11.676,11.537,11.558,2030397,0
2012-07-26,11.919,12.13,11.833,12.097,3062718,0
2012-07-27,12.236,12.677,12.118,12.619,4441008,0
2012-07-30,12.623,12.88,12.506,12.612,4579711,0
2012-07-31,12.52,12.671,12.375,12.487,14829541,0
2012-08-01,12.631,12.736,12.473,12.69,3825594,0
2012-08-02,12.42,12.511,12.183,12.387,3316309,0
2012-08-03,12.612,12.677,12.439,12.546,3044586,0
2012-08-06,12.546,12.703,12.506,12.644,2011518,0
2012-08-07,12.631,12.631,12.327,12.487,2550754,0
2012-08-08,12.499,12.612,12.294,12.612,3168891,0
2012-08-09,12.493,12.684,12.493,12.656,2112857,0
2012-08-10,12.565,12.763,12.506,12.751,2479012,0
2012-08-13,12.729,12.809,12.584,12.652,1187643,0
2012-08-14,12.619,12.782,12.565,12.763,1915579,0
2012-08-15,12.671,12.684,12.506,12.652,3088578,0
2012-08-16,12.656,12.677,12.427,12.546,3832790,0
2012-08-17,12.597,12.597,12.322,12.453,3528422,0
2012-08-20,12.439,12.439,12.163,12.302,4147938,0
2012-08-21,12.4,12.597,12.4,12.414,2350608,0
2012-08-22,12.408,12.434,12.097,12.269,3618888,0
2012-08-23,12.236,12.316,11.992,12.045,4353654,0
2012-08-24,12.09,12.118,11.959,12.051,4080884,0
2012-08-27,12.018,12.051,11.854,12.045,1867234,0
2012-08-28,12.13,12.294,12.004,12.012,2348761,0
2012-08-29,12.123,12.123,11.926,12.004,1960961,0
2012-08-30,11.906,11.978,11.801,11.827,3014993,0
2012-08-31,11.999,12.294,11.9,12.13,4241863,0
2012-09-04,12.004,12.274,12.004,12.104,1841785,0
2012-09-05,12.189,12.46,12.123,12.439,4483758,0
2012-09-06,12.467,13.059,12.387,12.795,5046837,0
2012-09-07,12.94,13.25,12.855,13.223,4183316,0
2012-09-10,13.178,13.223,12.961,12.961,3892552,0
2012-09-11,12.768,13.013,12.768,12.863,3414657,0
2012-09-12,12.914,13.013,12.914,12.94,2568738,0
2012-09-13,13.137,13.223,12.816,12.961,6202593,0
2012-09-14,13.073,13.137,12.572,12.638,9343362,0
2012-09-17,12.631,12.703,12.163,12.177,7418942,0
2012-09-18,12.236,12.341,12.118,12.118,4833524,0
2012-09-19,12.177,12.222,11.892,11.9,5797469,0
2012-09-20,11.814,11.833,11.583,11.736,5622180,0
2012-09-21,11.736,11.827,11.583,11.583,7691731,0
2012-09-24,11.478,11.887,11.345,11.755,6847505,0
2012-09-25,11.807,11.88,11.577,11.597,4119498,0
2012-09-26,11.49,11.602,11.34,11.432,4072023,0
2012-09-27,11.465,11.662,11.451,11.635,3576475,0
2012-09-28,11.49,11.683,11.465,11.544,4714289,0
2012-10-01,11.602,11.827,11.57,11.662,4371811,0
2012-10-02,11.701,11.761,11.563,11.616,3939620,0
2012-10-03,11.669,11.669,11.472,11.49,2924055,0
2012-10-04,11.55,11.656,11.524,11.629,2933898,0
2012-10-05,11.649,11.689,11.229,11.26,5164431,0
2012-10-08,11.161,11.161,10.976,11.117,5401010,0
2012-10-09,10.963,11.293,10.865,11.208,7022959,0
2012-10-10,11.248,11.451,11.2,11.313,7334491,0
2012-10-11,11.405,11.405,11.248,11.345,3522913,0
2012-10-12,11.301,11.365,11.241,11.288,2192225,0
2012-10-15,11.274,11.399,11.208,11.313,2554830,0
2012-10-16,11.345,11.432,11.306,11.345,3292346,0
2012-10-17,11.423,11.662,11.405,11.563,4765009,0
2012-10-18,11.465,11.597,11.326,11.392,4690863,0
2012-10-19,11.583,11.644,11.333,11.445,2800864,0
2012-10-22,11.511,11.801,11.472,11.801,3456532,0
2012-10-23,11.558,11.635,11.465,11.49,2540231,0
2012-10-24,11.597,11.662,11.122,11.166,3601623,0
2012-10-25,11.279,11.379,11.129,11.208,3119253,0
2012-10-26,11.182,11.2,10.806,11.049,4636954,0
2012-10-31,11.229,11.353,11.062,11.293,5073583,0
2012-11-01,11.288,11.419,11.134,11.353,2229844,0
2012-11-02,11.399,11.399,11.148,11.229,4022196,0
2012-11-05,11.241,11.241,11.049,11.134,1586296,0
2012-11-06,11.103,11.22,11.01,11.134,2066547,0
2012-11-07,11.062,11.095,10.899,10.996,4539743,0
2012-11-08,11.03,11.306,10.944,11.089,4708248,0
2012-11-09,10.972,11.022,10.932,10.985,3213716,0
2012-11-12,11.022,11.195,10.919,11.182,1869839,0
2012-11-13,10.951,11.616,10.938,11.504,8281363,0
2012-11-14,11.268,11.497,11.075,11.089,3491217,0
2012-11-15,11.134,11.233,10.832,10.919,3174155,0
2012-11-16,10.99,11.345,10.985,11.321,4510736,0
2012-11-19,11.472,11.715,11.445,11.715,2659337,0
2012-11-20,11.669,11.709,11.419,11.432,3127537,0
2012-11-21,11.531,11.531,11.36,11.432,3224545,0
2012-11-23,11.49,11.583,11.345,11.544,1766259,0
2012-11-26,11.49,11.49,11.365,11.472,1499007,0
2012-11-27,11.577,11.577,10.996,11.017,6920197,0
2012-11-28,10.976,11.017,10.681,10.813,7739369,0
2012-11-29,11.049,11.392,10.985,11.313,4701581,0
2012-11-30,11.293,11.511,11.195,11.486,4431974,0
2012-12-03,11.465,11.649,11.413,11.563,3940438,0
2012-12-04,11.531,11.814,11.531,11.748,2620895,0
2012-12-05,11.709,11.939,11.511,11.544,3949064,0
2012-12-06,11.577,11.689,11.486,11.59,1935632,0
2012-12-07,11.656,11.789,11.563,11.748,1997684,0
2012-12-10,11.689,12.163,11.623,12.077,5236895,0
2012-12-11,11.847,12.085,11.84,12.059,2605519,0
2012-12-12,12.077,12.077,11.892,12.004,3517671,0
2012-12-13,11.887,12.163,11.887,12.15,3179166,0
2012-12-14,12.025,12.15,11.999,12.004,2347861,0
2012-12-17,11.959,12.085,11.906,12.004,2072131,0
2012-12-18,12.104,12.294,12.025,12.25,2797544,0
2012-12-19,12.354,12.361,12.09,12.177,2272168,0
2012-12-20,12.209,12.283,12.09,12.177,1649415,0
2012-12-21,11.887,12.17,11.847,12.17,3856551,0
2012-12-24,12.071,12.123,11.933,12.004,862709,0
2012-12-26,12.045,12.045,11.859,11.952,1305241,0
2012-12-27,11.952,12.17,11.939,12.163,2433754,0
2012-12-28,12.097,12.354,12.004,12.283,2192999,0
2012-12-31,12.209,12.294,12.059,12.29,1307977,0
2013-01-02,12.511,12.612,12.302,12.366,2220683,0
2013-01-03,12.387,12.591,12.354,12.427,1710829,0
2013-01-04,12.467,12.597,12.446,12.52,1754837,0
2013-01-07,12.453,12.499,12.361,12.42,1836183,0
2013-01-08,12.42,12.506,12.269,12.366,1721588,0
2013-01-09,12.4,12.546,12.348,12.354,2251105,0
2013-01-10,12.487,12.525,12.302,12.439,2473501,0
2013-01-11,12.361,12.42,12.262,12.341,1461283,0
2013-01-14,12.42,12.479,12.196,12.327,2667603,0
2013-01-15,12.327,12.366,12.144,12.348,2011223,0
2013-01-16,12.348,12.605,12.269,12.511,3276821,0
2013-01-17,12.619,13.151,12.552,12.696,5999364,0
2013-01-18,12.718,12.756,12.446,12.558,2321741,0
2013-01-22,12.619,12.803,12.525,12.776,2885929,0
2013-01-23,12.751,12.921,12.703,12.921,2678122,0
2013-01-24,12.876,13.053,12.816,12.914,4624618,0
2013-01-25,12.901,12.914,12.579,12.656,3518537,0
2013-01-28,12.696,12.901,12.525,12.703,3322645,0
2013-01-29,12.703,12.809,12.479,12.623,4445456,0
2013-01-30,12.644,12.709,12.532,12.612,2869025,0
2013-01-31,12.619,12.961,12.539,12.953,5898708,0
2013-02-01,12.953,13.047,12.843,13.013,4745295,0
2013-02-04,13.079,13.178,12.934,13.047,3395780,0
2013-02-05,13.086,13.309,13.086,13.309,3504068,0
2013-02-06,13.178,13.197,13.013,13.132,3769589,0
2013-02-07,13.119,13.119,12.94,13.047,2063206,0
2013-02-08,13.013,13.494,12.949,13.434,3030904,0
2013-02-11,13.309,13.514,13.218,13.494,3925752,0
2013-02-12,13.363,13.376,13.137,13.278,2941969,0
2013-02-13,13.295,13.336,13.047,13.316,3079932,0
2013-02-14,13.086,13.238,13.065,13.132,2417378,0
2013-02-15,13.165,13.309,13.021,13.29,2621442,0
2013-02-19,13.185,13.434,13.006,13.428,4126345,0
2013-02-20,13.343,13.343,13.059,13.27,6176839,0
2013-02-21,13.098,13.282,12.981,13.278,4896272,0
2013-02-22,13.323,13.547,13.171,13.547,4425182,0
2013-02-25,13.474,13.506,13.086,13.105,3336872,0
2013-02-26,13.132,13.323,12.949,13.001,3266485,0
2013-02-27,12.889,13.502,12.889,13.434,3598586,0
2013-02-28,13.422,13.718,13.244,13.632,5485720,0
2013-03-01,13.534,13.836,13.376,13.823,3626039,0
2013-03-04,13.647,13.718,13.449,13.718,2752793,0
2013-03-05,13.772,14.055,13.632,13.949,2964525,0
2013-03-06,14.035,14.035,13.818,13.975,2091748,0
2013-03-07,13.943,14.007,13.831,13.844,2412646,0
2013-03-08,13.982,14.245,13.922,14.22,2562762,0
2013-03-11,14.159,14.159,13.995,14.093,1863607,0
2013-03-12,14.022,14.067,13.777,13.823,3377095,0
2013-03-13,13.903,13.918,13.6,13.711,3221761,0
2013-03-14,13.876,13.922,13.554,13.705,5026962,0
2013-03-15,13.831,13.844,13.376,13.547,4552850,0
2013-03-18,13.368,13.408,12.974,13.178,5964053,0
2013-03-19,13.316,13.573,13.29,13.441,3652457,0
2013-03-20,13.461,13.526,13.33,13.363,2981799,0
2013-03-21,13.323,13.376,13.204,13.25,2621041,0
2013-03-22,13.257,13.39,13.23,13.309,2744491,0
2013-03-25,13.408,13.758,13.363,13.514,3796304,0
2013-03-26,13.506,13.6,13.39,13.561,2234231,0
2013-03-27,13.454,13.698,13.395,13.652,3345028,0
2013-03-28,13.665,13.81,13.566,13.665,2487253,0
2013-04-01,13.652,13.711,13.526,13.673,943263,0
2013-04-02,13.691,13.797,13.632,13.691,1542654,0
2013-04-03,13.777,13.777,13.441,13.502,1994328,0
2013-04-04,13.25,13.316,13.047,13.073,4948989,0
2013-04-05,12.493,13.001,12.327,12.94,5130931,0
2013-04-08,12.921,13.073,12.782,13.024,3063411,0
2013-04-09,13.024,13.137,12.876,13.098,2610245,0
2013-04-10,13.165,13.506,13.137,13.468,3573985,0
2013-04-11,13.434,13.474,13.158,13.309,2331278,0
2013-04-12,13.178,13.295,13.112,13.25,3075090,0
2013-04-15,13.151,13.21,12.736,12.756,3931892,0
2013-04-16,12.961,13.021,12.768,12.901,3269818,0
2013-04-17,12.795,12.795,12.591,12.724,2492775,0
2013-04-18,12.776,12.876,12.584,12.823,1786225,0
2013-04-19,12.868,12.949,12.709,12.795,1923463,0
2013-04-22,12.724,12.776,12.525,12.664,3552973,0
2013-04-23,12.644,12.914,12.584,12.868,1838377,0
2013-04-24,12.816,13.146,12.816,13.137,2492716,0
2013-04-25,13.112,13.381,12.988,13.073,2714246,0
2013-04-26,13.146,13.376,13.013,13.047,1714369,0
2013-04-29,13.119,13.29,13.021,13.257,2118874,0
2013-04-30,13.278,13.639,13.197,13.639,3627947,0
2013-05-01,13.573,13.772,13.39,13.454,2053398,0
2013-05-02,13.454,13.54,13.282,13.343,1556023,0
2013-05-03,13.454,13.772,13.401,13.6,2776426,0
2013-05-06,13.573,13.619,13.304,13.376,1838088,0
2013-05-07,13.329,13.616,13.329,13.48,1439850,0
2013-05-08,13.534,13.829,13.521,13.719,2278010,0
2013-05-09,13.658,13.953,13.645,13.877,2411896,0
2013-05-10,13.74,13.898,13.576,13.679,2015703,0
2013-05-13,13.691,13.903,13.65,13.733,1437332,0
2013-05-14,13.726,13.768,13.59,13.713,2527713,0
2013-05-15,13.438,13.924,13.438,13.924,2231417,0
2013-05-16,13.843,13.912,13.713,13.794,2027123,0
2013-05-17,13.87,13.87,13.527,13.775,1889383,0
2013-05-20,13.781,14.077,13.76,13.918,1781047,0
2013-05-21,13.987,14.247,13.953,14.206,2455367,0
2013-05-22,14.19,14.383,13.979,14.056,2775515,0
2013-05-23,14.028,14.028,13.726,13.912,1632955,0
2013-05-24,13.884,13.946,13.719,13.918,1375814,0
2013-05-28,13.953,13.973,13.631,13.664,2333519,0
2013-05-29,13.562,13.582,13.213,13.213,2714328,0
2013-05-30,13.254,13.48,13.15,13.412,3935568,0
2013-05-31,13.24,13.254,13.069,13.198,4359413,0
2013-06-03,13.171,13.336,13.014,13.294,3286766,0
2013-06-04,13.329,13.35,12.973,12.992,7039017,0
2013-06-05,12.925,13.014,12.488,12.508,4749447,0
2013-06-06,12.549,12.76,12.499,12.638,6781796,0
2013-06-07,12.739,13.069,12.522,13.014,4203476,0
2013-06-10,13.062,13.062,12.327,12.479,5702669,0
2013-06-11,12.364,12.638,12.247,12.473,3401896,0
2013-06-12,12.479,12.549,12.404,12.473,1870641,0
2013-06-13,12.39,12.788,12.343,12.774,4102815,0
2013-06-14,12.72,13.076,12.72,13.049,4068385,0
2013-06-17,13.206,13.309,13.022,13.09,1847749,0
2013-06-18,13.035,13.234,12.959,13.171,1607082,0
2013-06-19,13.158,13.179,12.856,12.856,1964727,0
2013-06-20,12.622,12.638,12.179,12.179,3111714,0
2013-06-21,12.364,12.378,12.035,12.179,6343408,0
2013-06-24,11.994,12.219,11.959,12.096,2432532,0
2013-06-25,12.206,12.316,12.096,12.234,3326335,0
2013-06-26,12.327,12.526,12.26,12.378,2702655,0
2013-06-27,12.432,12.816,12.432,12.657,3211023,0
2013-06-28,12.644,13.022,12.438,12.973,4805368,0
2013-07-01,13.014,13.076,12.726,12.904,2187221,0
2013-07-02,12.878,13.049,12.705,12.733,2736874,0
2013-07-03,12.891,12.891,12.652,12.685,2611385,0
2013-07-05,12.98,13.123,12.747,12.992,2020629,0
2013-07-08,13.001,13.103,12.932,12.973,1490030,0
2013-07-09,13.035,13.076,12.816,12.911,2204081,0
2013-07-10,12.911,13.117,12.843,13.014,2504701,0
2013-07-11,13.315,13.501,13.275,13.419,1877048,0
2013-07-12,13.357,13.746,13.357,13.746,2901833,0
2013-07-15,13.89,13.912,13.686,13.746,2509687,0
2013-07-16,13.746,13.746,13.548,13.603,1671447,0
2013-07-17,13.61,13.959,13.61,13.959,2772746,0
2013-07-18,13.967,13.973,13.74,13.76,1713475,0
2013-07-19,13.74,13.877,13.679,13.76,1999686,0
2013-07-22,13.794,13.884,13.706,13.829,1679743,0
2013-07-23,13.959,14.151,13.89,14.015,1791828,0
2013-07-24,14.028,14.062,13.862,13.959,1546592,0
2013-07-25,13.89,14.015,13.582,13.699,2568625,0
2013-07-26,13.726,13.794,13.59,13.624,2481419,0
2013-07-29,13.61,13.79,13.521,13.548,1741547,0
2013-07-30,13.624,13.664,13.336,13.446,2323996,0
2013-07-31,13.432,13.576,13.309,13.35,3659457,0
2013-08-01,13.487,13.624,13.465,13.487,2734590,0
2013-08-02,13.424,13.616,13.315,13.527,2503133,0
2013-08-05,13.506,13.823,13.506,13.802,1642001,0
2013-08-06,13.802,13.979,13.603,13.835,2570232,0
2013-08-07,13.794,13.953,13.746,13.857,2200589,0
2013-08-08,14.001,14.001,13.679,13.938,2330920,0
2013-08-09,13.932,14.123,13.87,13.912,2139417,0
2013-08-12,13.816,14.001,13.74,13.816,1926714,0
2013-08-13,13.857,14.13,13.843,14.13,1647649,0
2013-08-14,14.077,14.151,13.924,13.959,2670210,0
2013-08-15,13.862,13.924,13.79,13.862,1261236,0
2013-08-16,13.802,13.862,13.672,13.862,2129617,0
2013-08-19,13.754,13.781,13.645,13.65,2500155,0
2013-08-20,13.903,14.282,13.781,14.26,3039301,0
2013-08-21,14.282,14.301,14.006,14.158,3835448,0
2013-08-22,14.19,14.273,14.145,14.186,2717714,0
2013-08-23,14.212,14.499,14.117,14.446,2433212,0
2013-08-26,14.418,14.561,14.282,14.487,1570892,0
2013-08-27,14.315,14.446,14.2,14.383,2620513,0
2013-08-28,14.288,14.472,14.212,14.377,2935641,0
2013-08-29,14.439,14.439,14.13,14.206,1677972,0
2013-08-30,14.226,14.521,14.179,14.493,2870453,0
2013-09-03,14.35,14.405,13.979,14.096,3666418,0
2013-09-04,14.117,14.145,13.946,14.13,2049527,0
2013-09-05,14.13,14.611,14.082,14.534,4951446,0
2013-09-06,14.657,14.925,14.602,14.602,2824289,0
2013-09-09,14.72,14.795,14.528,14.775,2848284,0
2013-09-10,14.815,14.829,14.638,14.74,2479291,0
2013-09-11,14.704,14.844,14.528,14.836,2125940,0
2013-09-12,14.836,14.883,14.63,14.671,1708705,0
2013-09-13,14.596,14.87,14.583,14.823,2154851,0
2013-09-16,14.98,15.22,14.823,14.98,2727957,0
2013-09-17,14.972,15.124,14.829,15.076,1914963,0
2013-09-18,15.022,15.432,14.966,15.432,2665957,0
2013-09-19,15.42,15.521,15.26,15.37,2065670,0
2013-09-20,15.358,15.555,15.062,15.11,3305069,0
2013-09-23,15.082,15.171,15.014,15.09,2632503,0
2013-09-24,15.103,15.42,15.041,15.31,2385274,0
2013-09-25,15.349,15.527,15.315,15.521,2912963,0
2013-09-26,15.514,15.616,15.391,15.487,2187154,0
2013-09-27,15.384,15.466,15.233,15.254,3140585,0
2013-09-30,15.103,15.458,15.014,15.247,2654653,0
2013-10-01,15.363,15.754,15.295,15.713,2605792,0
2013-10-02,15.31,15.616,15.31,15.576,1871663,0
2013-10-03,15.521,15.698,15.41,15.645,2059352,0
2013-10-04,15.59,15.79,15.59,15.79,2235558,0
2013-10-07,15.679,16.096,15.631,16.02,2799906,0
2013-10-08,15.938,15.938,15.521,15.548,3498451,0
2013-10-09,15.535,15.698,15.472,15.652,2016668,0
2013-10-10,15.776,16.02,15.665,15.938,2180824,0
2013-10-11,15.842,15.946,15.706,15.871,1961288,0
2013-10-14,15.823,16.027,15.72,15.98,1445379,0
2013-10-15,16,16.152,15.98,16.118,2089843,0
2013-10-16,16.212,16.37,16.02,16.2,2949708,0
2013-10-17,16,16.212,15.877,16.212,3027873,0
2013-10-18,16.171,16.344,16.171,16.289,1554617,0
2013-10-21,16.125,16.206,15.974,16.179,2285673,0
2013-10-22,16.289,16.479,16.22,16.385,2361001,0
2013-10-23,16.152,16.206,15.884,15.92,2020154,0
2013-10-24,15.974,16.068,15.871,15.959,2298462,0
2013-10-25,15.911,16.02,15.823,15.952,2528331,0
2013-10-28,16,16.091,15.83,16.042,2845470,0
2013-10-29,16.063,16.164,15.904,15.904,2337603,0
2013-10-30,15.933,16.048,15.687,15.884,3205833,0
2013-10-31,15.59,15.754,15.438,15.616,4438575,0
2013-11-01,15.527,15.904,15.527,15.892,1388781,0
2013-11-04,15.986,15.993,15.636,15.795,1673875,0
2013-11-05,15.679,15.776,15.582,15.636,1325332,0
2013-11-06,15.472,15.72,15.343,15.453,2425727,0
2013-11-07,15.514,15.543,15.384,15.41,2208997,0
2013-11-08,15.295,15.458,15.143,15.458,2347080,0
2013-11-11,15.328,15.343,15.068,15.076,2148294,0
2013-11-12,14.988,15.166,14.844,14.844,3951691,0
2013-11-13,14.644,15.049,14.63,14.959,3519758,0
2013-11-14,14.966,15.09,14.848,15.008,1928753,0
2013-11-15,15.034,15.178,14.905,15.049,2825620,0
2013-11-18,15.068,15.26,14.883,14.988,2415770,0
2013-11-19,14.657,14.81,14.309,14.591,3482040,0
2013-11-20,14.623,14.761,14.418,14.439,3576322,0
2013-11-21,14.439,14.569,14.329,14.446,3123940,0
2013-11-22,14.377,14.534,14.357,14.39,2155421,0
2013-11-25,14.383,14.405,14.151,14.158,2937884,0
2013-11-26,14.138,14.487,14.056,14.323,4195523,0
2013-11-27,14.179,14.295,14.111,14.295,1912649,0
2013-11-29,14.13,14.561,13.953,14.439,5444695,0
2013-12-02,14.398,14.591,14.371,14.453,2764804,0
2013-12-03,14.357,14.364,14.212,14.301,4168443,0
2013-12-04,14.164,14.2,13.87,13.938,5772821,0
2013-12-05,13.857,13.973,13.506,13.576,5634053,0
2013-12-06,13.823,14.035,13.808,13.87,3271409,0
2013-12-09,13.918,14.206,13.918,14.006,3269848,0
2013-12-10,13.967,14.233,13.959,14.117,2606286,0
2013-12-11,14.082,14.2,13.903,13.918,2392155,0
2013-12-12,13.85,13.953,13.699,13.733,3702709,0
2013-12-13,13.816,13.862,13.691,13.713,3621131,0
2013-12-16,13.857,14.006,13.713,13.87,3586222,0
2013-12-17,13.967,14.006,13.808,13.816,3534421,0
2013-12-18,13.959,14.179,13.76,14.179,4226471,0
2013-12-19,14.096,14.273,14.028,14.233,3745245,0
2013-12-20,14.405,14.493,14.295,14.398,4695455,0
2013-12-23,14.458,14.616,14.309,14.487,2266221,0
2013-12-24,14.557,14.583,14.487,14.542,1999061,0
2013-12-26,14.576,14.678,14.528,14.665,1411331,0
2013-12-27,14.63,14.74,14.499,14.74,2074402,0
2013-12-30,14.671,14.815,14.671,14.775,2047116,0
2013-12-31,14.911,14.98,14.734,14.815,1131150,0
2014-01-02,14.747,14.87,14.591,14.644,2039012,0
2014-01-03,14.623,14.72,14.412,14.472,2738300,0
2014-01-06,14.371,14.39,14.172,14.179,2805275,0
2014-01-07,14.226,14.377,14.186,14.295,1619609,0
2014-01-08,14.315,14.335,14.164,14.226,1915470,0
2014-01-09,13.835,14.047,13.76,13.816,3516725,0
2014-01-10,13.862,13.946,13.726,13.808,2878200,0
2014-01-13,13.857,13.89,13.699,13.726,2134715,0
2014-01-14,13.808,13.973,13.794,13.884,2100447,0
2014-01-15,13.993,14.042,13.79,13.87,1773651,0
2014-01-16,13.733,13.781,13.59,13.624,2757847,0
2014-01-17,13.59,13.645,13.446,13.493,2543585,0
2014-01-21,13.541,13.548,13.234,13.289,3822674,0
2014-01-22,13.289,13.302,13.103,13.254,3422157,0
2014-01-23,13.049,13.198,13.042,13.145,2210906,0
2014-01-24,13.049,13.055,12.679,12.705,4728110,0
2014-01-27,12.679,12.76,12.508,12.611,3798703,0
2014-01-28,12.59,12.611,12.13,12.199,7462976,0
2014-01-29,11.665,11.973,11.658,11.773,5933994,0
2014-01-30,11.926,12.117,11.794,11.802,5073301,0
2014-01-31,11.645,11.938,11.486,11.815,4742688,0
2014-02-03,11.808,12,11.568,11.568,3428670,0
2014-02-04,11.946,12.076,11.863,11.987,7308011,0
2014-02-05,12.179,12.206,11.952,12.076,6374729,0
2014-02-06,12.076,12.294,12.007,12.199,5145298,0
2014-02-07,12.383,12.426,12.184,12.383,5695343,0
2014-02-10,12.335,12.426,12.192,12.219,3764554,0
2014-02-11,12.327,12.459,12.273,12.343,4335171,0
2014-02-12,12.356,12.488,12.273,12.327,2615703,0
2014-02-13,12.048,12.199,12.035,12.192,2166585,0
2014-02-14,12.234,12.411,12.15,12.383,2404484,0
2014-02-18,12.192,12.499,12.138,12.417,4476794,0
2014-02-19,12.192,12.199,11.671,11.685,7860549,0
2014-02-20,11.829,11.952,11.61,11.904,4963394,0
2014-02-21,11.913,12.048,11.863,11.966,2892932,0
2014-02-24,11.987,12.083,11.851,11.98,3926296,0
2014-02-25,11.836,11.973,11.742,11.886,3961146,0
2014-02-26,11.802,11.952,11.527,11.843,4456049,0
2014-02-27,11.692,11.886,11.308,11.863,4671970,0
2014-02-28,11.898,11.966,11.658,11.794,6576592,0
2014-03-03,10.349,11.131,10.317,10.904,18924225,0
2014-03-04,11.191,11.384,11.027,11.371,9046398,0
2014-03-05,11.357,11.474,11.232,11.474,6406220,0
2014-03-06,11.418,11.568,11.28,11.294,5328726,0
2014-03-07,11.289,11.289,10.808,10.877,5874668,0
2014-03-10,10.726,10.932,10.63,10.91,4083826,0
2014-03-11,10.87,10.98,10.767,10.898,5096615,0
2014-03-12,10.726,10.884,10.665,10.877,10305866,0
2014-03-13,10.884,10.966,10.637,10.815,16540964,0
2014-03-14,10.734,11.034,10.623,10.946,9820414,0
2014-03-17,10.987,11.11,10.898,11.11,8285968,0
2014-03-18,11.466,11.706,11.39,11.423,11560159,0
2014-03-19,11.48,11.61,11.404,11.493,6549288,0
2014-03-20,11.452,11.501,11.083,11.095,8249099,0
2014-03-21,11.232,11.357,11.131,11.24,7742775,0
2014-03-24,11.423,11.534,11.26,11.342,4679309,0
2014-03-25,11.589,11.87,11.561,11.583,3751900,0
2014-03-26,11.713,11.904,11.713,11.789,5607421,0
2014-03-27,11.856,11.856,11.624,11.671,5353084,0
2014-03-28,11.917,11.938,11.726,11.742,4137888,0
2014-03-31,12.007,12.056,11.76,11.98,4192688,0
2014-04-01,11.987,12.184,11.836,11.898,4683435,0
2014-04-02,11.904,11.987,11.768,11.987,3556682,0
2014-04-03,11.973,11.987,11.768,11.836,3159570,0
2014-04-04,12.083,12.09,11.726,11.746,3886898,0
2014-04-07,11.541,11.583,11.404,11.507,3481532,0
2014-04-08,11.602,11.651,11.474,11.501,3304046,0
2014-04-09,11.515,11.568,11.397,11.446,3562286,0
2014-04-10,11.438,11.501,11.232,11.268,3933990,0
2014-04-11,11.268,11.342,11.186,11.303,4310138,0
2014-04-14,11.303,11.303,11.083,11.158,4233646,0
2014-04-15,11.123,11.123,10.46,10.562,8436065,0
2014-04-16,10.651,10.822,10.549,10.789,6578024,0
2014-04-17,10.789,11.755,10.767,11.713,9725131,0
2014-04-21,11.459,11.733,11.446,11.7,4364119,0
2014-04-22,11.645,11.886,11.629,11.836,4201933,0
2014-04-23,11.808,11.851,11.568,11.589,6497085,0
2014-04-24,11.557,11.557,11.123,11.289,9361905,0
2014-04-25,11.315,11.315,11.07,11.075,5259873,0
2014-04-28,11.227,11.227,10.992,11.048,6362625,0
2014-04-29,11.384,11.493,11.219,11.24,2868795,0
2014-04-30,11.26,11.501,11.227,11.48,3771668,0
2014-05-01,11.501,11.507,11.254,11.342,1781603,0
2014-05-02,11.315,11.423,11.232,11.28,2763850,0
2014-05-05,11.275,11.322,11.179,11.24,2561998,0
2014-05-06,11.35,11.486,11.268,11.39,3443977,0
2014-05-07,11.541,11.966,11.459,11.966,6697367,0
2014-05-08,11.904,12.096,11.645,11.665,5715457,0
2014-05-09,11.645,11.706,11.583,11.651,2585657,0
2014-05-12,11.746,11.886,11.713,11.843,1981524,0
2014-05-13,11.952,12.028,11.851,11.886,2294069,0
2014-05-14,11.886,12.076,11.808,12.061,4157804,0
2014-05-15,12.035,12.096,11.742,11.877,2450083,0
2014-05-16,11.913,11.994,11.829,11.952,1718896,0
2014-05-19,11.98,12.103,11.917,12.103,2327317,0
2014-05-20,12.206,12.268,12.048,12.24,4951392,0
2014-05-21,12.076,12.426,12.061,12.417,3583498,0
2014-05-22,12.335,12.417,12.323,12.378,5211504,0
2014-05-23,12.467,12.665,12.432,12.657,4727180,0
2014-05-27,12.467,12.685,12.378,12.685,4718475,0
2014-05-28,12.747,12.747,12.569,12.652,4336664,0
2014-05-29,12.904,12.904,12.733,12.856,4497024,0
2014-05-30,12.891,12.891,12.644,12.665,6618974,0
2014-06-02,12.766,13.026,12.733,12.837,3461633,0
2014-06-03,12.823,12.911,12.685,12.883,4469352,0
2014-06-04,12.883,13.055,12.849,12.932,2541816,0
2014-06-05,13.022,13.302,12.973,13.09,2551621,0
2014-06-06,13.123,13.275,13.055,13.24,2501347,0
2014-06-09,13.254,13.329,13.026,13.035,3220924,0
2014-06-10,13.179,13.412,13.055,13.412,3616908,0
2014-06-11,13.357,13.424,13.083,13.247,2218991,0
2014-06-12,12.988,13.234,12.911,13.076,2239278,0
2014-06-13,13.11,13.221,12.992,13.171,3136235,0
2014-06-16,13.11,13.221,13.014,13.213,2306657,0
2014-06-17,13.095,13.221,13.09,13.198,1883418,0
2014-06-18,13.221,13.377,13.123,13.377,2539716,0
2014-06-19,13.322,13.419,13.247,13.37,2367990,0
2014-06-20,13.364,13.405,13.221,13.309,4335088,0
2014-06-23,13.506,13.506,13.123,13.446,2825716,0
2014-06-24,13.603,13.616,13.405,13.48,2664859,0
2014-06-25,13.405,13.691,13.357,13.576,3499582,0
2014-06-26,13.527,13.719,13.384,13.719,1817175,0
2014-06-27,13.672,13.699,13.459,13.514,2292003,0
2014-06-30,13.562,13.562,13.364,13.521,3875680,0
2014-07-01,13.61,13.631,13.432,13.514,3210852,0
2014-07-02,13.779,14.069,13.715,13.968,2862163,0
2014-07-03,13.938,14.026,13.779,13.86,2116296,0
2014-07-07,13.975,14.033,13.882,13.91,2721621,0
2014-07-08,13.932,13.968,13.845,13.96,2059576,0
2014-07-09,14.041,14.114,13.938,14.033,1352177,0
2014-07-10,13.953,13.953,13.72,13.86,2956256,0
2014-07-11,13.845,13.932,13.773,13.882,1425203,0
2014-07-14,14.026,14.078,13.918,13.968,1460464,0
2014-07-15,14.041,14.098,13.903,13.938,1606616,0
2014-07-16,14.005,14.243,13.983,14.191,2653629,0
2014-07-17,13.743,13.96,13.547,13.657,6479873,0
2014-07-18,13.757,13.865,13.431,13.792,2900692,0
2014-07-21,13.388,13.511,12.959,13.105,4437482,0
2014-07-22,13.221,13.344,13.06,13.09,3897463,0
2014-07-23,13.149,13.278,13.01,13.25,2525549,0
2014-07-24,13.134,13.286,13.076,13.192,1616165,0
2014-07-25,13.168,13.168,12.808,12.989,2808990,0
2014-07-28,12.792,13.09,12.582,13.054,3138071,0
2014-07-29,13.023,13.023,12.734,12.764,2759777,0
2014-07-30,12.945,13.096,12.792,13.054,2066774,0
2014-07-31,12.994,13.09,12.828,13.01,2938407,0
2014-08-01,12.989,13.314,12.808,13.242,3610248,0
2014-08-04,13.214,13.446,13.119,13.388,2289947,0
2014-08-05,13.206,13.264,12.945,12.966,2677061,0
2014-08-06,13.06,13.214,12.814,13.039,3482939,0
2014-08-07,13.039,13.076,12.495,12.53,3840224,0
2014-08-08,12.582,12.909,12.554,12.873,1667996,0
2014-08-11,13.076,13.177,12.994,13.156,2885183,0
2014-08-12,13.126,13.329,13.06,13.329,1970975,0
2014-08-13,13.35,13.648,13.35,13.605,3773807,0
2014-08-14,13.613,13.779,13.613,13.728,2442788,0
2014-08-15,13.788,13.865,13.534,13.662,2066149,0
2014-08-18,13.86,13.865,13.598,13.686,1861216,0
2014-08-19,13.642,13.865,13.534,13.865,1894388,0
2014-08-20,13.837,13.918,13.583,13.788,2164822,0
2014-08-21,13.736,13.983,13.679,13.773,2078322,0
2014-08-22,13.699,13.845,13.642,13.845,1544907,0
2014-08-25,13.968,14.098,13.845,14.011,2595451,0
2014-08-26,14.106,14.151,13.91,14.069,1954858,0
2014-08-27,14.143,14.476,14.106,14.469,3072561,0
2014-08-28,14.325,14.325,13.946,14.091,3092078,0
2014-08-29,13.642,13.773,13.286,13.388,5463830,0
2014-09-02,13.214,13.483,13.192,13.256,3766844,0
2014-09-03,13.757,13.873,13.628,13.792,5998715,0
2014-09-04,13.968,13.968,13.764,13.792,1395259,0
2014-09-05,13.953,14.056,13.802,13.889,2850195,0
2014-09-08,13.808,13.86,13.598,13.619,1733919,0
2014-09-09,13.657,13.707,13.555,13.628,2188197,0
2014-09-10,13.628,13.728,13.519,13.72,2165316,0
2014-09-11,13.648,13.662,13.431,13.54,2368681,0
2014-09-12,13.54,13.72,13.46,13.67,2300058,0
2014-09-15,13.628,13.628,13.423,13.496,1770719,0
2014-09-16,13.46,13.496,12.822,12.879,7306348,0
2014-09-17,12.554,12.624,12.016,12.277,10353572,0
2014-09-18,12.43,12.452,12.335,12.343,2955211,0
2014-09-19,12.684,12.72,11.9,12.226,9195911,0
2014-09-22,12.263,12.35,12.212,12.263,4686130,0
2014-09-23,12.183,12.35,12.169,12.249,5650058,0
2014-09-24,12.4,12.423,12.234,12.285,5658351,0
2014-09-25,12.322,12.356,12.053,12.081,1778702,0
2014-09-26,11.863,11.863,11.456,11.456,5073126,0
2014-09-29,11.269,11.342,10.913,10.928,7071343,0
2014-09-30,10.957,11.051,10.841,10.841,5454936,0
2014-10-01,10.696,10.877,10.659,10.659,3108325,0
2014-10-02,10.71,10.732,10.456,10.478,2266030,0
2014-10-03,10.833,10.891,10.615,10.666,5854242,0
2014-10-06,10.812,10.963,10.754,10.776,3981583,0
2014-10-07,10.702,10.738,10.528,10.528,2705844,0
2014-10-08,10.622,10.637,10.18,10.42,4555192,0
2014-10-09,10.378,10.384,9.911,9.991,5528493,0
2014-10-10,9.857,9.925,9.643,9.687,4670386,0
2014-10-13,9.762,9.916,9.621,9.651,3484680,0
2014-10-14,9.716,9.813,9.681,9.716,3157642,0
2014-10-15,9.538,9.791,9.4272,9.769,2789989,0
2014-10-16,9.4205,9.725,9.3837,9.612,2812891,0
2014-10-17,9.762,10.17,9.746,10.095,7028364,0
2014-10-20,10.051,10.125,9.925,10.013,2412581,0
2014-10-21,10.051,10.407,10.006,10.318,3240283,0
2014-10-22,10.378,10.43,10.102,10.14,1909055,0
2014-10-23,10.318,10.318,9.962,10.036,2499934,0
2014-10-24,10.081,10.102,9.939,9.984,2279710,0
2014-10-27,9.911,10.051,9.896,9.999,1880944,0
2014-10-28,10.058,10.199,10.006,10.073,3870900,0
2014-10-29,10.14,10.244,10.021,10.095,4492926,0
2014-10-30,10.384,10.726,10.288,10.696,7648079,0
2014-10-31,10.755,10.874,10.524,10.607,2931760,0
2014-11-03,10.592,10.645,10.398,10.621,1597905,0
2014-11-04,10.629,10.629,10.384,10.584,1273987,0
2014-11-05,10.607,10.682,10.422,10.666,2228235,0
2014-11-06,10.621,10.621,10.146,10.214,2140383,0
2014-11-07,10.288,10.288,10.013,10.163,1962160,0
2014-11-10,10.369,10.384,10.214,10.273,1897025,0
2014-11-11,10.273,10.34,10.095,10.17,1614463,0
2014-11-12,10.176,10.34,10.117,10.31,1459132,0
2014-11-13,10.192,10.236,9.896,9.977,1809589,0
2014-11-14,9.813,9.939,9.643,9.911,2167918,0
2014-11-17,9.916,9.953,9.739,9.866,1516041,0
2014-11-18,10.058,10.058,9.843,9.925,1909973,0
2014-11-19,9.911,9.991,9.783,9.791,3560828,0
2014-11-20,9.881,9.962,9.762,9.843,2778451,0
2014-11-21,9.968,10.17,9.932,9.939,2228089,0
2014-11-24,10.043,10.132,9.991,10.095,2163275,0
2014-11-25,10.11,10.265,9.911,10.013,2491212,0
2014-11-26,10.183,10.183,9.791,9.896,1331531,0
2014-11-28,9.4205,9.4949,8.9977,9.0647,4162623,0
2014-12-01,8.901,9.0647,8.6782,8.8629,4738394,0
2014-12-02,8.7824,8.7887,8.4918,8.5374,4195687,0
2014-12-03,8.5298,8.7751,8.4117,8.7226,3175320,0
2014-12-04,8.1743,8.2635,8.0254,8.0622,2719452,0
2014-12-05,7.729,7.8178,7.6402,7.7434,3041353,0
2014-12-08,7.4248,7.5065,7.0911,7.0911,4736801,0
2014-12-09,7.0318,7.1282,6.8908,7.0688,5887182,0
2014-12-10,7.0688,7.1282,6.913,7.0465,5599287,0
2014-12-11,6.824,6.8536,6.5349,6.6015,3613325,0
2014-12-12,6.5125,6.5273,6.1786,6.1786,4781366,0
2014-12-15,5.6819,5.7634,5.0958,5.1329,9647328,0
2014-12-16,4.5691,4.8435,4.3392,4.5765,18686245,0
2014-12-17,4.7694,5.2218,4.7101,4.7694,24218601,0
2014-12-18,5.9711,6.4903,5.8746,5.934,30959159,0
2014-12-19,5.9933,6.0823,5.9191,5.9637,13917258,0
2014-12-22,6.2678,6.468,6.1861,6.29,9460669,0
2014-12-23,6.1786,6.1786,5.9265,5.9711,14883322,0
2014-12-24,6.0081,6.06,5.9783,6.0155,3781223,0
2014-12-26,6.0081,6.1786,5.9488,6.0675,4066123,0
2014-12-29,6.0155,6.0452,5.9116,5.934,5380005,0
2014-12-30,5.8005,5.8895,5.5705,5.704,6479967,0
2014-12-31,5.7188,5.7486,5.3108,5.3257,4477802,0
2015-01-02,5.3629,5.4518,5.2367,5.3183,3954511,0
2015-01-05,5.2367,5.3851,5.0661,5.0958,4001513,0
2015-01-06,5.2069,5.2515,5.1031,5.1403,3453562,0
2015-01-07,5.2886,5.4,5.2515,5.4,3978985,0
2015-01-08,5.7113,5.9488,5.6075,5.9044,5775467,0
2015-01-09,5.9413,6.0378,5.8078,6.0155,5775898,0
2015-01-12,5.8597,5.9637,5.7188,5.897,6472735,0
2015-01-13,5.8597,6.0675,5.6447,6.0155,5366637,0
2015-01-14,5.8673,6.1639,5.7486,6.1119,6828251,0
2015-01-15,6.1639,6.416,6.1417,6.2307,5384140,0
2015-01-16,6.2678,6.2678,6.1045,6.2231,3049614,0
2015-01-20,6.2307,6.2752,6.0155,6.0972,2770466,0
2015-01-21,6.1639,6.4531,6.1269,6.3196,4512987,0
2015-01-22,6.4457,6.4977,6.342,6.4234,6886065,0
2015-01-23,6.4605,7.1208,6.3642,6.3939,5860707,0
2015-01-26,6.3048,6.3048,5.7486,5.8302,7337357,0
2015-01-27,5.8746,5.9637,5.7337,5.9561,2564108,0
2015-01-28,5.9265,5.9488,5.6892,5.8152,5743665,0
2015-01-29,6.0007,6.0898,5.7558,5.8673,3416324,0
2015-01-30,5.7262,5.8523,5.3925,5.8302,6119354,0
2015-02-02,5.934,6.2231,5.9116,6.1861,4659006,0
2015-02-03,6.4086,6.9575,6.3493,6.9278,8410989,0
2015-02-04,6.6312,6.7869,6.3939,6.4531,4374239,0
2015-02-05,6.6608,7.3062,6.5941,6.8611,7143891,0
2015-02-06,6.9353,7.2172,6.824,6.965,9876434,0
2015-02-09,6.8611,7.1208,6.8463,6.9501,3507253,0
2015-02-10,6.7721,6.9428,6.557,6.9204,5282787,0
2015-02-11,7.0318,7.0614,6.7796,7.0465,3505833,0
2015-02-12,7.1504,7.4694,7.1356,7.2246,10899944,0
2015-02-13,7.551,7.6994,7.41,7.6843,8001074,0
2015-02-17,7.625,7.6619,7.358,7.4767,4864710,0
2015-02-18,7.6107,7.6402,7.3136,7.3433,3022293,0
2015-02-19,7.3136,7.3878,7.1577,7.373,2713967,0
2015-02-20,7.499,7.5806,7.3656,7.3878,2757203,0
2015-02-23,7.2246,7.3062,6.7128,6.8463,4415637,0
2015-02-24,6.9056,7.1208,6.8018,7.0318,4313711,0
2015-02-25,6.9872,7.3507,6.9872,7.2691,5533163,0
2015-02-26,7.3062,7.4026,7.2246,7.2765,4655167,0
2015-02-27,7.5583,7.625,7.2765,7.3433,5664469,0
2015-03-02,7.2987,7.3803,7.017,7.0614,5158522,0
2015-03-03,7.232,7.373,7.1577,7.1948,5237526,0
2015-03-04,7.1208,7.1356,6.8315,6.8611,3925211,0
2015-03-05,6.913,7.1726,6.839,7.0762,5488960,0
2015-03-06,6.9872,7.1059,6.839,6.8982,3962152,0
2015-03-09,6.8315,6.9353,6.824,6.8315,5298329,0
2015-03-10,6.7053,6.7796,6.4754,6.6387,5514036,0
2015-03-11,6.7869,6.8018,6.5199,6.7128,5841779,0
2015-03-12,6.8686,7.1652,6.8463,7.0986,6196079,0
2015-03-13,6.7275,6.965,6.6979,6.9575,6458836,0
2015-03-16,6.8834,6.8908,6.7647,6.8463,9489266,0
2015-03-17,6.8167,7.0911,6.7572,7.0837,6757593,0
2015-03-18,7.0318,7.499,6.9428,7.3878,7029923,0
2015-03-19,7.2765,7.3433,7.1282,7.1726,3043371,0
2015-03-20,7.2616,7.41,7.2097,7.3803,4849250,0
2015-03-23,7.4619,7.6027,7.3433,7.3803,4446956,0
2015-03-24,7.41,7.4843,7.3656,7.3878,6033892,0
2015-03-25,7.4174,7.5138,7.3656,7.395,4106810,0
2015-03-26,7.395,7.41,7.2468,7.3359,2093448,0
2015-03-27,7.2097,7.3507,7.1059,7.3062,2838176,0
2015-03-30,7.395,7.5213,7.3062,7.4619,3219577,0
2015-03-31,7.4174,7.6179,7.3062,7.4916,3215730,0
2015-04-01,7.6027,7.7434,7.551,7.6619,2677070,0
2015-04-02,7.7434,7.7434,7.5435,7.5659,3142462,0
2015-04-06,7.7434,7.9143,7.677,7.8995,2434939,0
2015-04-07,7.8995,8.0704,7.8702,8.0622,2694903,0
2015-04-08,8.0916,8.2997,8.0778,8.1962,2931876,0
2015-04-09,8.2109,8.4264,8.1146,8.3514,4084379,0
2015-04-10,8.3454,8.3816,8.1661,8.2109,3934649,0
2015-04-13,8.4858,8.4858,8.1886,8.2403,2300123,0
2015-04-14,8.2997,8.3514,8.1522,8.3298,1900118,0
2015-04-15,8.5374,8.8782,8.3816,8.8575,4369658,0
2015-04-16,8.8865,9.0412,8.7,8.9977,3201833,0
2015-04-17,8.7678,8.8575,8.5151,8.6257,3982778,0
2015-04-20,8.5892,8.6348,8.4264,8.4409,2293303,0
2015-04-21,8.4409,8.5237,8.2403,8.5151,2333187,0
2015-04-22,8.5599,8.5599,8.3816,8.3963,3052070,0
2015-04-23,8.478,8.805,8.4333,8.7461,4083757,0
2015-04-24,8.7516,8.8782,8.7516,8.8782,2625089,0
2015-04-27,8.8782,8.9896,8.8203,8.9308,3060895,0
2015-04-28,8.901,9.0267,8.7678,8.8267,3156886,0
2015-04-29,8.7824,8.8937,8.6411,8.8203,2661431,0
2015-04-30,8.9154,9.0784,8.6484,8.9607,4432260,0
2015-05-01,8.967,8.967,8.8122,8.8782,2068640,0
2015-05-04,8.8865,8.9154,8.7678,8.805,1114537,0
2015-05-05,9.0494,9.1894,8.9154,8.9452,2024420,0
2015-05-06,9.072,9.1381,8.9977,9.0784,2552214,0
2015-05-07,9.0412,9.0412,8.8711,8.967,3142491,0
2015-05-08,8.8865,9.1981,8.8782,9.1607,1560377,0
2015-05-11,9.168,9.1761,8.938,8.9742,2893992,0
2015-05-12,9.1236,9.1462,8.967,8.9977,1671607,0
2015-05-13,9.1381,9.2639,9.1381,9.2049,1958627,0
2015-05-14,9.2194,9.3238,9.168,9.2716,1726338,0
2015-05-15,9.2281,9.4852,9.1824,9.4717,1673710,0
2015-05-18,9.4717,9.4794,9.0865,9.1824,3334142,0
2015-05-19,9.1381,9.2571,8.5151,8.553,5867123,0
2015-05-20,8.5298,8.5668,8.2997,8.3747,6348288,0
2015-05-21,8.3747,8.4918,8.2704,8.4565,3099320,0
2015-05-22,8.4565,8.4918,8.2851,8.3298,2837371,0
2015-05-26,8.2997,8.3298,8.0998,8.1816,2368698,0
2015-05-27,8.1595,8.2342,8.0107,8.2256,2279764,0
2015-05-28,8.0704,8.2041,7.974,8.2041,2245032,0
2015-05-29,8.1227,8.2041,7.7515,7.7586,4500883,0
2015-06-01,7.7737,7.8178,7.5213,7.5287,2342751,0
2015-06-02,7.6474,7.7218,7.6107,7.6474,3850656,0
2015-06-03,7.5287,7.5806,7.3656,7.4471,3336194,0
2015-06-04,7.395,7.4619,7.0094,7.0392,3243171,0
2015-06-05,7.0465,7.0465,6.824,6.9204,2553174,0
2015-06-08,7.0465,7.1948,6.9501,7.0392,1968335,0
2015-06-09,7.0688,7.1208,7.0094,7.0094,3666762,0
2015-06-10,7.1282,7.2097,7.0243,7.0392,3544813,0
2015-06-11,7.0465,7.0762,6.9353,6.9946,2047055,0
2015-06-12,7.0688,7.0762,6.8463,6.9501,2107197,0
2015-06-15,6.8611,7.0318,6.8018,7.017,2944953,0
2015-06-16,7.0911,7.1652,7.017,7.0539,3163222,0
2015-06-17,7.0837,7.321,7.0614,7.2987,3333092,0
2015-06-18,7.3433,7.6027,7.3433,7.5583,2900464,0
2015-06-19,7.4767,7.5583,7.4323,7.4843,2516234,0
2015-06-22,7.5806,7.7218,7.5362,7.6474,1924924,0
2015-06-23,7.677,7.677,7.4323,7.4471,1734527,0
2015-06-24,7.395,7.4471,7.2542,7.2913,1680500,0
2015-06-25,7.2913,7.3062,7.0614,7.0688,2145081,0
2015-06-26,7.0614,7.2616,7.0614,7.2172,1684006,0
2015-06-29,7.0911,7.1356,6.7721,7.0614,3259618,0
2015-06-30,7.1652,7.2616,7.0762,7.2542,3374303,0
2015-07-01,7.3062,7.5287,7.2691,7.2913,4496433,0
2015-07-02,7.5563,7.5883,7.3324,7.3324,2674685,0
2015-07-06,7.2364,7.2525,6.9885,7.0685,3987454,0
2015-07-07,6.9566,6.9805,6.5328,6.8926,3134535,0
2015-07-08,6.7486,6.8687,6.5728,6.5967,1902807,0
2015-07-09,6.7486,6.9087,6.7486,6.8287,2098153,0
2015-07-10,6.8766,7.0205,6.8687,6.9805,1951705,0
2015-07-13,6.9885,7.0524,6.9165,6.9566,1938949,0
2015-07-14,6.9006,7.0524,6.8766,6.9645,2025594,0
2015-07-15,6.9326,7.0205,6.8126,6.8526,1873659,0
2015-07-16,6.9006,6.9805,6.8126,6.9006,2329265,0
2015-07-17,6.8926,6.8926,6.6447,6.6447,2764104,0
2015-07-20,6.6287,6.6368,6.4129,6.4927,3131660,0
2015-07-21,6.5168,6.5967,6.4849,6.5488,2109158,0
2015-07-22,6.5488,6.5648,6.3889,6.4769,2184944,0
2015-07-23,6.4927,6.5488,6.3889,6.4688,1674195,0
2015-07-24,6.4369,6.4369,6.077,6.1729,2773984,0
2015-07-27,6.085,6.125,5.8612,5.9331,2782988,0
2015-07-28,5.9731,6.245,5.9331,6.197,3281982,0
2015-07-29,6.2049,6.6767,6.2049,6.6447,4472066,0
2015-07-30,6.5967,6.6128,6.3969,6.4769,1860912,0
2015-07-31,6.3969,6.6606,6.3409,6.5567,4418039,0
2015-08-03,6.3889,6.4288,6.245,6.3569,1763547,0
2015-08-04,6.4049,6.4129,6.2689,6.309,1386929,0
2015-08-05,6.3648,6.5967,6.3648,6.5728,2800121,0
2015-08-06,6.4688,6.7086,6.4528,6.6688,2989471,0
2015-08-07,6.6287,6.6847,6.5328,6.5567,1966964,0
2015-08-10,6.5648,6.8366,6.5648,6.7967,1712964,0
2015-08-11,6.6368,6.6847,6.4927,6.5728,1632123,0
2015-08-12,6.5088,6.5328,6.2689,6.4688,1843903,0
2015-08-13,6.3969,6.4208,6.229,6.309,1452461,0
2015-08-14,6.2529,6.4608,6.133,6.4369,2750597,0
2015-08-17,6.261,6.3329,6.157,6.277,1608789,0
2015-08-18,6.2529,6.3249,6.157,6.2849,1888300,0
2015-08-19,6.309,6.4369,6.0931,6.1811,1930446,0
2015-08-20,6.077,6.213,5.9571,6.085,1289382,0
2015-08-21,5.9651,6.0131,5.6373,5.6373,3170679,0
2015-08-24,5.3334,5.5973,5.1174,5.1814,5993947,0
2015-08-25,5.6131,5.7171,5.3414,5.3573,5439164,0
2015-08-26,5.5093,5.5093,5.3414,5.4373,3745084,0
2015-08-27,5.6212,5.9812,5.5973,5.9491,4939921,0
2015-08-28,5.8772,6.0531,5.8533,5.9011,3506968,0
2015-08-31,5.8451,6.101,5.7092,6.101,5048723,0
2015-09-01,5.9891,6.0131,5.7411,5.7732,2355404,0
2015-09-02,5.9252,5.9491,5.7012,5.9172,2496472,0
2015-09-03,5.8212,6.141,5.7971,6.0211,2362782,0
2015-09-04,5.7892,5.8932,5.7012,5.7411,1987849,0
2015-09-08,5.8852,5.9091,5.7572,5.8612,1316645,0
2015-09-09,5.8691,5.9731,5.7331,5.7491,2274990,0
2015-09-10,5.7411,5.9412,5.7012,5.8932,2445219,0
2015-09-11,5.7971,5.8533,5.7092,5.8372,1296887,0
2015-09-14,5.7892,5.8451,5.7253,5.8291,1710463,0
2015-09-15,5.8051,5.9172,5.7971,5.8372,2558152,0
2015-09-16,5.9812,6.2929,5.9571,6.245,4314488,0
2015-09-17,6.1811,6.3329,5.9891,6.0611,4139033,0
2015-09-18,5.9891,6.0531,5.7411,5.8772,6304963,0
2015-09-21,5.9172,5.9412,5.7971,5.9172,2033497,0
2015-09-22,5.8372,5.8451,5.7012,5.7253,2750848,0
2015-09-23,5.7411,5.8051,5.5573,5.6052,2296249,0
2015-09-24,5.5333,5.6771,5.5013,5.6612,1749404,0
2015-09-25,5.7491,5.7971,5.5973,5.6292,2059634,0
2015-09-28,5.6532,5.6532,5.3253,5.3414,1747469,0
2015-09-29,5.4373,5.6532,5.4053,5.6452,2149554,0
2015-09-30,5.781,5.8852,5.6612,5.7732,2392797,0
2015-10-01,5.7652,5.9011,5.4373,5.4933,2547748,0
2015-10-02,5.4213,5.7092,5.3573,5.6931,2278491,0
2015-10-05,5.9011,5.9331,5.7572,5.8451,2326421,0
2015-10-06,5.8533,6.0051,5.8212,5.9491,1847781,0
2015-10-07,5.9651,6.0931,5.7892,6.077,4595501,0
2015-10-08,6.077,6.317,5.9651,6.2529,4016343,0
2015-10-09,6.303,6.3602,6.164,6.2375,3010315,0
2015-10-12,6.2948,6.3684,6.1232,6.1885,2451253,0
2015-10-13,6.1149,6.3684,6.025,6.2131,4591048,0
2015-10-14,6.2294,6.4173,6.2048,6.3275,2777356,0
2015-10-15,6.4092,6.491,6.3275,6.3602,2911545,0
2015-10-16,6.4011,6.4828,6.254,6.3356,2566226,0
2015-10-19,6.254,6.3356,6.1967,6.2866,1027740,0
2015-10-20,6.2784,6.3356,6.2253,6.2948,1625824,0
2015-10-21,6.2375,6.2784,6.1476,6.164,2251609,0
2015-10-22,6.1313,6.254,6.0495,6.0659,2060418,0
2015-10-23,6.1803,6.2456,6.0822,6.1722,1926719,0
2015-10-26,6.1558,6.164,6.0167,6.0167,3071788,0
2015-10-27,5.9596,5.9678,5.7226,5.7635,2675706,0
2015-10-28,5.8042,6.0659,5.8042,5.9759,3148609,0
2015-10-29,5.9187,6.0167,5.6408,5.6489,4286218,0
2015-10-30,5.6572,5.7961,5.6326,5.747,3770135,0
2015-11-02,5.747,5.9924,5.747,5.9924,1499389,0
2015-11-03,5.9187,5.9678,5.8206,5.8289,2173445,0
2015-11-04,5.837,5.8942,5.7061,5.8042,1722792,0
2015-11-05,5.7552,5.8942,5.6408,5.8697,2872647,0
2015-11-06,5.7061,5.7552,5.51,5.6326,2549835,0
2015-11-09,5.6408,5.6489,5.5181,5.5427,2083280,0
2015-11-10,5.4772,5.5019,5.2647,5.3137,2039255,0
2015-11-11,5.3955,5.5508,5.1747,5.2157,2087329,0
2015-11-12,5.2238,5.2892,5.093,5.1013,3477537,0
2015-11-13,5.1339,5.1422,4.9868,5.0358,2119011,0
2015-11-16,5.1912,5.3874,5.1666,5.3792,3309831,0
2015-11-17,5.6,5.837,5.5591,5.7389,5367435,0
2015-11-18,5.8125,6.0005,5.7635,6.0005,2837906,0
2015-11-19,5.9596,6.025,5.9514,6.025,2509347,0
2015-11-20,5.9841,6.4338,5.9514,6.3765,3106285,0
2015-11-23,6.3275,6.3602,6.254,6.2703,2002804,0
2015-11-24,6.0414,6.254,6.0167,6.2131,2414178,0
2015-11-25,6.2294,6.2784,6.1722,6.2131,1184949,0
2015-11-27,6.1803,6.1803,5.9514,5.9596,1443541,0
2015-11-30,6.0086,6.0659,5.7635,5.7635,4897102,0
2015-12-01,5.7635,5.837,5.6817,5.7635,2863153,0
2015-12-02,5.7635,5.8125,5.6326,5.6899,2950879,0
2015-12-03,5.7061,6.025,5.698,5.9924,3470016,0
2015-12-04,5.8615,5.886,5.6735,5.7552,2750078,0
2015-12-07,5.7061,5.7389,5.4364,5.461,2057604,0
2015-12-08,5.4691,5.5345,5.3383,5.3874,2654992,0
2015-12-09,5.4772,5.6735,5.3874,5.3955,3376253,0
2015-12-10,5.51,5.5591,5.4119,5.461,2021398,0
2015-12-11,5.4283,5.4446,5.2075,5.2075,2977968,0
2015-12-14,5.2321,5.3219,5.1175,5.2975,4104679,0
2015-12-15,5.3546,5.51,5.3137,5.3629,4528785,0
2015-12-16,5.42,5.5019,5.3792,5.3955,3703102,0
2015-12-17,5.4691,5.5264,5.1829,5.2157,3146651,0
2015-12-18,5.2565,5.3302,5.1503,5.1585,6665655,0
2015-12-21,5.1747,5.2483,5.1175,5.1585,2090387,0
2015-12-22,5.1666,5.1912,5.1094,5.1503,3292945,0
2015-12-23,5.1829,5.2892,5.1094,5.2892,5402298,0
2015-12-24,5.2483,5.3302,5.2321,5.2402,810156,0
2015-12-28,5.1257,5.1503,4.95,4.995,1822990,0
2015-12-29,5.0277,5.0848,4.9826,5.0848,2010453,0
2015-12-30,5.0031,5.0522,4.9705,4.995,1358607,0
2015-12-31,5.0604,5.1013,5.0031,5.0522,1438035,0
2016-01-04,4.9458,4.9705,4.8478,4.9132,2370599,0
2016-01-05,5.0031,5.0031,4.9132,4.9296,3097010,0
2016-01-06,4.905,4.905,4.6761,4.7088,3021223,0
2016-01-07,4.5699,4.6516,4.3818,4.39,3893601,0
2016-01-08,4.4717,4.7416,4.251,4.2674,6638973,0
2016-01-11,4.4963,4.5044,4.2918,4.4226,5429264,0
2016-01-12,4.5372,4.8191,4.5372,4.7988,8821667,0
2016-01-13,4.7988,4.9582,4.762,4.8969,5755418,0
2016-01-14,4.8969,4.9377,4.7416,4.9377,4535241,0
2016-01-15,4.7416,4.7742,4.4636,4.6761,5753789,0
2016-01-19,4.6843,4.7661,4.3573,4.5044,4254903,0
2016-01-20,4.3573,4.4963,4.206,4.4881,4630713,0
2016-01-21,4.3655,4.905,4.341,4.6761,6041186,0
2016-01-22,4.8805,5.0848,4.8232,5.044,4179470,0
2016-01-25,4.9296,4.9868,4.8641,4.9214,3137106,0
2016-01-26,4.9214,5.1666,4.8723,5.1013,3813464,0
2016-01-27,5.1013,5.4528,5.093,5.3792,6412193,0
2016-01-28,5.4936,5.7838,5.4283,5.7552,6634072,0
2016-01-29,5.5345,5.7593,5.5345,5.7226,8856884,0
2016-02-01,5.5427,5.7961,5.51,5.747,5442408,0
2016-02-02,5.5427,5.6469,5.4772,5.5508,8588065,0
2016-02-03,5.5672,5.9841,5.5181,5.9596,6091023,0
2016-02-04,5.9106,5.9637,5.7552,5.7879,6739674,0
2016-02-05,5.6653,5.7389,5.6162,5.6899,2320659,0
2016-02-08,5.6326,5.7061,5.5181,5.6817,2959937,0
2016-02-09,5.5181,5.6122,5.4772,5.5508,4330559,0
2016-02-10,5.5019,5.7635,5.42,5.6326,3409022,0
2016-02-11,5.3629,5.5427,5.3546,5.51,2977033,0
2016-02-12,5.5672,5.7511,5.5508,5.7307,2728758,0
2016-02-16,5.6489,5.8983,5.6408,5.8697,4766352,0
2016-02-17,5.935,6.0659,5.9106,6.0495,4656818,0
2016-02-18,6.0495,6.2089,6.0414,6.164,5138182,0
2016-02-19,6.0005,6.0495,5.8942,5.9596,3462627,0
2016-02-22,6.1476,6.1722,5.98,6.0332,2244439,0
2016-02-23,5.9759,5.9759,5.7716,5.8289,1743446,0
2016-02-24,5.6899,5.8125,5.6,5.7961,2863360,0
2016-02-25,5.7635,5.8615,5.6775,5.8042,4421242,0
2016-02-26,5.8778,5.9269,5.6735,5.698,3479087,0
2016-02-29,5.7961,5.837,5.7143,5.7226,2557517,0
2016-03-01,5.7879,5.8778,5.7552,5.8778,2476386,0
2016-03-02,5.7716,6.1232,5.7389,6.0904,4547966,0
2016-03-03,5.935,6.2213,5.935,6.1313,2797336,0
2016-03-04,6.1476,6.4256,6.1067,6.3193,2681451,0
2016-03-07,6.2621,6.6136,6.2621,6.4992,3620722,0
2016-03-08,6.4501,6.4501,6.0904,6.1067,2804640,0
2016-03-09,6.2948,6.442,6.2131,6.3111,4108845,0
2016-03-10,6.254,6.2703,5.9106,5.9514,4108184,0
2016-03-11,6.2048,6.2948,6.025,6.0495,3278152,0
2016-03-14,6.0332,6.3111,5.9841,6.2784,4043254,0
2016-03-15,6.1476,6.1558,5.9229,6.0414,3518668,0
2016-03-16,6.0822,6.2948,6.0086,6.2866,2128743,0
2016-03-17,6.2866,6.4173,6.217,6.3929,3896728,0
2016-03-18,6.4092,6.4501,6.0904,6.0986,7018506,0
2016-03-21,6.1803,6.6871,6.1722,6.5891,4984268,0
2016-03-22,6.5073,6.679,6.4011,6.6546,3327960,0
2016-03-23,6.4828,6.4828,6.2312,6.2703,4020417,0
2016-03-24,6.1395,6.5564,6.025,6.5564,4158665,0
2016-03-28,6.491,6.6054,6.442,6.5727,1549894,0
2016-03-29,6.4583,6.5481,6.3152,6.54,1972994,0
2016-03-30,6.6136,6.6627,6.4173,6.4583,3496557,0
2016-03-31,6.54,6.6871,6.5238,6.6136,3481678,0
2016-04-01,6.4583,6.7076,6.4173,6.6953,2504786,0
2016-04-04,6.6546,6.6546,6.4665,6.54,1903846,0
2016-04-05,6.4256,6.4583,6.3439,6.4583,3899319,0
2016-04-06,6.4664,6.5238,6.3111,6.5073,4611265,0
2016-04-07,6.4828,6.5891,6.4583,6.5809,2236926,0
2016-04-08,6.7199,7.0059,6.6546,6.9978,4893516,0
2016-04-11,7.1532,7.3821,7.145,7.3412,5460390,0
2016-04-12,7.3575,7.5455,7.2922,7.4883,5079314,0
2016-04-13,7.4883,7.5211,7.3166,7.3902,3667866,0
2016-04-14,7.3249,7.4148,7.2717,7.3658,2430607,0
2016-04-15,7.3249,7.3494,7.2841,7.3003,2143783,0
2016-04-18,7.0959,7.3412,7.0305,7.3412,3172037,0
2016-04-19,7.4474,7.5947,7.3658,7.4065,4598487,0
2016-04-20,7.4557,7.4883,7.2267,7.2922,7439526,0
2016-04-21,7.2922,7.4148,7.2104,7.3249,4696476,0
2016-04-22,7.3249,7.4516,7.2676,7.3902,3574788,0
2016-04-25,7.3984,7.4107,7.2758,7.3412,3964960,0
2016-04-26,7.3412,7.3902,7.2922,7.3902,3805622,0
2016-04-27,7.3902,7.5619,7.3494,7.5455,2539856,0
2016-04-28,7.5864,7.7418,7.5373,7.6519,4638030,0
2016-04-29,7.6355,7.7336,7.4761,7.5701,4481115,0
2016-05-02,7.5619,7.5946,7.4393,7.4801,1398868,0
2016-05-03,7.3658,7.4679,7.2431,7.4474,3470095,0
2016-05-04,7.4474,7.5373,7.3739,7.5291,4947103,0
2016-05-05,7.5373,7.6764,7.4883,7.6682,4555029,0
2016-05-06,7.6109,7.6764,7.5291,7.6519,2329575,0
2016-05-09,7.6191,7.6191,7.2841,7.2841,3356707,0
2016-05-10,7.2676,7.4557,7.2431,7.4474,2185872,0
2016-05-11,7.4801,7.5987,7.4065,7.5047,2407427,0
2016-05-12,7.5538,7.5782,7.4679,7.5129,2001995,0
2016-05-13,7.5047,7.5701,7.4065,7.4148,1978785,0
2016-05-16,7.6028,7.6396,7.5005,7.5373,1865096,0
2016-05-17,7.5373,7.6764,7.4719,7.6191,2387141,0
2016-05-18,7.5373,7.6109,7.3494,7.4065,3015246,0
2016-05-19,7.2841,7.2922,7.1368,7.2186,3742632,0
2016-05-20,7.2513,7.2922,7.2022,7.2349,2610001,0
2016-05-23,7.1695,7.2594,7.1287,7.2104,1631383,0
2016-05-24,7.2513,7.2676,7.1695,7.1776,1877805,0
2016-05-25,7.4393,7.4557,7.3412,7.3902,7055903,0
2016-05-26,7.423,7.4965,7.3821,7.4065,1790098,0
2016-05-27,7.3658,7.3821,7.1818,7.2431,4784591,0
2016-05-31,7.2841,7.3821,7.1613,7.1613,4449898,0
2016-06-01,7.1123,7.1859,7.0387,7.1695,3409601,0
2016-06-02,6.9978,7.333,6.9715,7.3084,3451162,0
2016-06-03,7.3739,7.3984,7.2513,7.3575,2181602,0
2016-06-06,7.4883,7.4907,7.1695,7.4719,9290650,0
2016-06-07,7.5211,7.5947,7.4393,7.5782,3623758,0
2016-06-08,7.6028,7.7008,7.5497,7.6028,2962073,0
2016-06-09,7.4474,7.4801,7.3166,7.3166,2273267,0
2016-06-10,7.2186,7.2267,7.0552,7.1123,2918474,0
2016-06-13,7.0142,7.2594,6.9652,7.2104,2600770,0
2016-06-14,7.1123,7.2186,7.0755,7.2104,2846789,0
2016-06-15,7.2022,7.2676,7.1123,7.2104,3031081,0
2016-06-16,7.1368,7.145,6.7689,6.867,6746854,0
2016-06-17,6.9652,6.9814,6.7117,6.8344,6261800,0
2016-06-20,6.9897,7.1287,6.9897,7.0224,6099569,0
2016-06-21,7.1532,7.3575,7.1368,7.1859,7531500,0
2016-06-22,7.1941,7.2594,7.0265,7.0795,4189114,0
2016-06-23,6.9487,7.0305,6.867,6.9733,12418717,0
2016-06-24,6.6546,6.7199,6.4664,6.491,5556966,0
2016-06-27,6.4583,6.4869,6.2866,6.3684,5337196,0
2016-06-28,6.5891,6.818,6.5891,6.777,5299340,0
2016-06-29,6.777,7.0591,6.7281,7.0059,6926463,0
2016-06-30,7.1074,7.1505,6.8317,7.1333,6118936,0
2016-07-01,7.0384,7.2366,7.004,7.2194,3582715,0
2016-07-05,7.2108,7.3313,7.1247,7.2883,3912713,0
2016-07-06,7.1591,7.409,7.1247,7.4004,3817047,0
2016-07-07,7.3486,7.4004,7.241,7.2625,4395180,0
2016-07-08,7.3227,7.4046,7.2625,7.3227,6534314,0
2016-07-11,7.3917,7.5639,7.3917,7.5295,6548061,0
2016-07-12,7.607,7.6674,7.5756,7.5984,3355842,0
2016-07-13,7.5811,7.6156,7.4951,7.6156,3623791,0
2016-07-14,7.5725,7.6674,7.5295,7.5381,2177545,0
2016-07-15,7.5639,7.6674,7.5295,7.6156,3082230,0
2016-07-18,7.5984,7.7664,7.5725,7.7363,2715418,0
2016-07-19,7.7363,7.7705,7.6242,7.6674,2573670,0
2016-07-20,7.6588,7.7276,7.4692,7.6847,4760842,0
2016-07-21,7.6588,7.8482,7.6588,7.7794,1922915,0
2016-07-22,7.7794,7.8482,7.676,7.7621,1830397,0
2016-07-25,7.7535,7.7535,7.5769,7.6933,2476627,0
2016-07-26,7.6329,7.6674,7.5725,7.6416,1836575,0
2016-07-27,7.6674,7.6847,7.4183,7.5295,2264856,0
2016-07-28,7.5811,7.5811,7.4219,7.5295,2882511,0
2016-07-29,7.5468,7.676,7.4951,7.6588,2852580,0
2016-08-01,7.6156,7.6502,7.5123,7.5639,2032392,0
2016-08-02,7.5725,7.6674,7.2625,7.3658,3006198,0
2016-08-03,7.3745,7.5037,7.3141,7.4864,1387389,0
2016-08-04,7.4864,7.5725,7.3917,7.5295,1790839,0
2016-08-05,7.5381,7.6588,7.5123,7.6329,1167654,0
2016-08-08,7.676,7.7966,7.6674,7.7707,1666840,0
2016-08-09,7.7794,7.8741,7.7707,7.8741,2727475,0
2016-08-10,7.8827,7.9172,7.7905,7.8396,1804695,0
2016-08-11,7.9345,8.0033,7.8052,7.9345,2043103,0
2016-08-12,7.9431,7.9775,7.8311,7.8827,1620463,0
2016-08-15,7.9259,7.9947,7.8526,7.8741,1667943,0
2016-08-16,7.9172,7.9345,7.7966,7.8138,2608506,0
2016-08-17,7.8482,7.8482,7.7018,7.7621,3887277,0
2016-08-18,7.4778,7.4901,7.3486,7.4778,3629559,0
2016-08-19,7.4176,7.4262,7.3486,7.3917,2796678,0
2016-08-22,7.3399,7.3658,7.2366,7.2625,3032204,0
2016-08-23,7.3745,7.3831,7.1505,7.1849,3631011,0
2016-08-24,7.1591,7.2021,7.1074,7.1333,1794779,0
2016-08-25,7.1763,7.2108,7.1161,7.1591,2188960,0
2016-08-26,7.1763,7.3141,7.0126,7.0556,3130577,0
2016-08-29,7.1333,7.1849,7.0514,7.0815,2455339,0
2016-08-30,7.1763,7.1763,6.9954,7.0384,2093104,0
2016-08-31,7.0643,7.1247,6.9954,7.004,3424093,0
2016-09-01,7.004,7.004,6.7886,6.8317,3850653,0
2016-09-02,6.9523,7.0901,6.9523,7.0126,2840288,0
2016-09-06,7.0212,7.1247,6.9609,7.1161,2841810,0
2016-09-07,7.1935,7.3141,7.1419,7.1505,4336834,0
2016-09-08,7.1849,7.3658,7.1849,7.2883,3256004,0
2016-09-09,7.1505,7.1935,7.0298,7.0384,2943382,0
2016-09-12,6.9782,7.1161,6.9307,7.0901,2391814,0
2016-09-13,7.0298,7.047,6.9049,6.9351,2314409,0
2016-09-14,6.9782,7.0384,6.8058,6.8317,2542120,0
2016-09-15,6.823,6.849,6.5948,6.6939,3802635,0
2016-09-16,6.6766,6.6939,6.5474,6.6078,5817107,0
2016-09-19,6.6335,6.7455,6.6078,6.6594,1324257,0
2016-09-20,6.6939,6.7025,6.5906,6.5906,1316629,0
2016-09-21,6.6508,6.7757,6.6034,6.7627,2674204,0
2016-09-22,6.8576,7.0126,6.849,7.0126,3078752,0
2016-09-23,6.7455,6.8317,6.6594,6.6766,6672976,0
2016-09-26,6.7111,6.7541,6.6508,6.6766,2101298,0
2016-09-27,6.6939,6.7111,6.5215,6.5301,2993624,0
2016-09-28,6.5906,6.6335,6.4699,6.6335,3156681,0
2016-09-29,6.6594,6.7455,6.6249,6.6594,3908669,0
2016-09-30,6.6766,6.6853,6.5733,6.5733,3777958,0
2016-10-03,6.7197,6.7886,6.6939,6.7713,2219369,0
2016-10-04,6.7972,6.8144,6.6766,6.7111,3258043,0
2016-10-05,6.7627,6.7972,6.7283,6.7455,3279069,0
2016-10-06,6.7886,6.8446,6.7671,6.8317,2622650,0
2016-10-07,6.849,7.1591,6.8144,6.849,2911703,0
2016-10-10,6.892,7.004,6.849,6.9178,3424400,0
2016-10-11,6.9178,6.9307,6.8576,6.8749,3168260,0
2016-10-12,6.9332,6.9694,6.8789,6.8879,1721036,0
2016-10-13,6.8518,6.8789,6.7612,6.8155,2852741,0
2016-10-14,6.8607,6.8879,6.7883,6.8337,1975683,0
2016-10-17,6.7703,6.8698,6.7703,6.8337,2897663,0
2016-10-18,6.9242,6.9694,6.8789,6.9332,2265041,0
2016-10-19,6.9332,6.9603,6.8789,6.9242,1985952,0
2016-10-20,6.8518,6.9513,6.8246,6.8698,2871622,0
2016-10-21,6.8879,6.9061,6.8246,6.8337,2381962,0
2016-10-24,6.8698,6.9151,6.8427,6.8879,2159966,0
2016-10-25,6.8789,6.9242,6.8789,6.8879,2430023,0
2016-10-26,6.8518,6.8698,6.6979,6.6979,3117563,0
2016-10-27,6.7069,6.7069,6.535,6.535,2576788,0
2016-10-28,6.535,6.639,6.4716,6.4897,3120508,0
2016-10-31,6.7069,6.9875,6.5983,6.9785,5467684,0
2016-11-01,6.9513,6.9966,6.7974,6.8879,3705726,0
2016-11-02,6.8246,6.8472,6.725,6.7974,2638456,0
2016-11-03,6.7883,6.8879,6.7612,6.8246,2031546,0
2016-11-04,6.7883,6.8155,6.7159,6.7159,1727289,0
2016-11-07,6.8155,6.8607,6.7703,6.7883,1744492,0
2016-11-08,6.7703,6.8246,6.7069,6.7703,771572,0
2016-11-09,6.8698,7.0848,6.7522,7.0509,2545335,0
2016-11-10,7.0327,7.1233,6.7431,6.7522,2721041,0
2016-11-11,6.7069,6.7303,6.5893,6.6255,2182202,0
2016-11-14,6.5893,6.6979,6.5893,6.6435,1391027,0
2016-11-15,6.6979,6.7612,6.5259,6.6074,2185240,0
2016-11-16,6.6164,6.7431,6.544,6.553,2071681,0
2016-11-17,6.6345,6.7431,6.4173,6.4626,2605967,0
2016-11-18,6.535,6.5983,6.5078,6.535,3495211,0
2016-11-21,6.7703,6.7794,6.6255,6.6345,2833271,0
2016-11-22,6.7159,6.7794,6.5757,6.6164,2959661,0
2016-11-23,6.5711,6.9422,6.535,6.9332,6293159,0
2016-11-25,6.9785,6.9785,6.8744,6.9332,3671158,0
2016-11-28,6.9151,6.9205,6.8337,6.9061,4852997,0
2016-11-29,6.8698,6.9105,6.6888,6.7069,5512503,0
2016-11-30,6.8607,7.1685,6.8607,7.0871,9254789,0
2016-12-01,7.3043,7.603,7.1866,7.4762,6288862,0
2016-12-02,7.5034,7.7478,7.3134,7.7387,5276233,0
2016-12-05,7.6754,8.0465,7.6754,7.9922,5518064,0
2016-12-06,7.965,7.965,7.5939,7.6935,6033359,0
2016-12-07,7.6845,8.0102,7.6754,8.0013,5511561,0
2016-12-08,8.0646,8.223,8.0102,8.2004,3826618,0
2016-12-09,8.2546,8.2818,8.0193,8.1641,2532900,0
2016-12-12,8.4176,8.4719,8.1641,8.4085,3478949,0
2016-12-13,8.3814,8.7412,8.3814,8.7253,4442314,0
2016-12-14,8.5443,8.5986,8.309,8.318,5461666,0
2016-12-15,8.3361,8.4176,8.2048,8.3905,3592333,0
2016-12-16,8.4538,8.5353,8.1913,8.309,5893685,0
2016-12-19,8.3542,8.3994,8.2728,8.3,2121424,0
2016-12-20,8.3542,8.3994,8.2637,8.3452,1386450,0
2016-12-21,8.3542,8.3994,8.2546,8.2546,1491063,0
2016-12-22,8.2094,8.223,8.1098,8.1732,2356237,0
2016-12-23,8.137,8.1913,8.0917,8.1822,1192685,0
2016-12-27,8.2185,8.2538,8.1461,8.1641,1619234,0
2016-12-28,8.1641,8.2728,8.1641,8.1732,1065481,0
2016-12-29,8.2185,8.318,8.2094,8.2637,1170756,0
2016-12-30,8.2637,8.3044,8.2048,8.2456,1258218,0
2017-01-03,8.3994,8.6077,8.3994,8.4809,2605072,0
2017-01-04,8.5353,8.5443,8.4176,8.4719,3542326,0
2017-01-05,8.5172,8.5533,8.404,8.4629,2770564,0
2017-01-06,8.49,8.5714,8.3859,8.3994,1778713,0
2017-01-09,8.4448,8.499,8.3859,8.4176,1901375,0
2017-01-10,8.5081,8.5714,8.4448,8.5081,4566933,0
2017-01-11,8.5624,8.6892,8.5262,8.6801,3747740,0
2017-01-12,8.6348,9.2687,8.6077,9.1145,7785135,0
2017-01-13,9.0421,9.1865,9.024,9.1688,2172702,0
2017-01-17,9.1962,9.2233,9.0784,9.0873,2462755,0
2017-01-18,9.0693,9.2146,9.0512,9.1962,2811087,0
2017-01-19,9.1865,9.603,9.1508,9.54,4668007,0
2017-01-20,9.4852,9.554,9.4137,9.549,5337268,0
2017-01-23,9.4495,9.4582,9.2281,9.3499,3516676,0
2017-01-24,9.3953,9.4311,9.232,9.2958,3837626,0
2017-01-25,9.3315,9.4311,9.3141,9.4137,1681693,0
2017-01-26,9.4137,9.522,9.3953,9.504,2544233,0
2017-01-27,9.585,9.757,9.4582,9.757,3919632,0
2017-01-30,9.64,9.684,9.4988,9.558,2106935,0
2017-01-31,9.585,9.585,9.4408,9.4765,1775254,0
2017-02-01,9.549,9.549,9.3953,9.4582,3353828,0
2017-02-02,9.4949,9.504,9.3228,9.4311,3702556,0
2017-02-03,9.512,9.558,9.4814,9.504,3158806,0
2017-02-06,9.4852,9.504,9.259,9.3141,3489724,0
2017-02-07,9.3953,9.4311,9.3586,9.4224,4273115,0
2017-02-08,9.404,9.4311,9.2416,9.3045,2841315,0
2017-02-09,9.4137,9.4495,9.2049,9.377,3112581,0
2017-02-10,9.3586,9.4988,9.3228,9.4582,5071729,0
2017-02-13,9.4678,9.622,9.4224,9.558,1655991,0
2017-02-14,9.4765,9.581,9.4495,9.576,2024715,0
2017-02-15,9.576,9.667,9.4543,9.522,2362319,0
2017-02-16,9.594,9.649,9.4678,9.54,1994898,0
2017-02-17,9.549,9.549,9.2639,9.3499,2485122,0
2017-02-21,9.4678,9.684,9.4678,9.63,4023016,0
2017-02-22,9.512,9.775,9.4765,9.767,2380124,0
2017-02-23,9.811,9.875,9.784,9.794,3965992,0
2017-02-24,9.739,9.757,9.4137,9.567,2135962,0
2017-02-27,9.558,9.558,9.4311,9.4311,1735529,0
2017-02-28,9.4137,9.4137,9.2822,9.2958,2858136,0
2017-03-01,9.3953,9.512,9.3228,9.4678,2843692,0
2017-03-02,9.3683,9.3857,9.2233,9.3141,5713347,0
2017-03-03,9.3683,9.404,9.2368,9.3228,2220666,0
2017-03-06,9.259,9.3315,9.1145,9.1145,3405308,0
2017-03-07,9.0964,9.1326,8.8611,9.0149,3914308,0
2017-03-08,9.0149,9.1145,8.843,8.9425,1972816,0
2017-03-09,8.8158,8.9607,8.7434,8.834,5678134,0
2017-03-10,8.852,8.9018,8.7344,8.8792,3013481,0
2017-03-13,8.9516,9.259,8.9425,9.1326,4143091,0
2017-03-14,9.0059,9.0873,8.9154,9.0149,3748451,0
2017-03-15,8.9516,9.2368,8.9199,9.1417,3799433,0
2017-03-16,9.2774,9.3953,9.2146,9.2416,3448501,0
2017-03-17,9.377,9.684,9.3412,9.64,11192956,0
2017-03-20,9.576,9.893,9.531,9.848,4215136,0
2017-03-21,9.884,10.182,9.829,9.929,4232268,0
2017-03-22,9.947,10.255,9.811,10.228,4685404,0
2017-03-23,10.237,10.454,10.201,10.273,6707068,0
2017-03-24,10.319,10.481,10.314,10.4,2649943,0
2017-03-27,10.273,10.4,10.182,10.246,4192214,0
2017-03-28,10.219,10.491,10.065,10.418,2577345,0
2017-03-29,10.427,10.427,10.241,10.264,1965469,0
2017-03-30,10.237,10.319,9.974,10.02,4498231,0
2017-03-31,10.02,10.101,9.974,9.983,2879185,0
2017-04-03,9.956,10.047,9.821,9.856,2493368,0
2017-04-04,9.893,10.128,9.875,10.074,1903954,0
2017-04-05,10.201,10.209,9.983,10.029,2229821,0
2017-04-06,10.083,10.481,10.083,10.237,4994213,0
2017-04-07,10.119,10.182,9.64,9.811,7965069,0
2017-04-10,9.821,9.856,9.676,9.739,3098857,0
2017-04-11,9.676,9.821,9.64,9.667,3577200,0
2017-04-12,9.784,9.784,9.3857,9.522,5081555,0
2017-04-13,9.54,9.603,9.4495,9.4765,2989381,0
2017-04-17,9.522,9.622,9.4582,9.504,2667071,0
2017-04-18,9.4678,9.549,9.3315,9.4852,3895381,0
2017-04-19,9.4852,9.522,9.3045,9.3315,2175570,0
2017-04-20,9.3683,9.4852,9.3045,9.4311,2004195,0
2017-04-21,9.4224,9.4949,9.3857,9.3953,2046811,0
2017-04-24,9.549,9.73,9.54,9.649,2250715,0
2017-04-25,9.767,9.821,9.698,9.784,2556633,0
2017-04-26,9.657,9.667,9.404,9.4224,4571269,0
2017-04-27,9.4495,9.4949,9.3412,9.377,2753731,0
2017-04-28,9.3412,9.4176,9.2726,9.3412,2176914,0
2017-05-01,9.4137,9.504,9.232,9.4137,1338719,0
2017-05-02,9.4495,9.558,9.1865,9.2146,5347052,0
2017-05-03,8.7796,8.7796,8.3905,8.4176,12261698,0
2017-05-04,8.4176,8.4176,8.1189,8.3542,6554055,0
2017-05-05,8.4629,8.7977,8.4629,8.7977,5341863,0
2017-05-08,8.7977,8.8792,8.6438,8.6892,3302344,0
2017-05-09,8.6892,8.6892,8.5172,8.5443,2231131,0
2017-05-10,8.7525,9.0059,8.5805,8.7525,5896984,0
2017-05-11,8.6801,8.7072,8.5488,8.5624,3371541,0
2017-05-12,8.6529,8.6529,8.49,8.5443,2269118,0
2017-05-15,8.5624,8.5986,8.4131,8.5714,3459978,0
2017-05-16,8.5081,8.5353,8.3633,8.3724,3341561,0
2017-05-17,8.318,8.3724,8.1732,8.1913,3623593,0
2017-05-18,8.1551,8.327,8.0284,8.2275,3740246,0
2017-05-19,8.2185,8.4176,8.2094,8.3905,2297023,0
2017-05-22,8.3905,8.5353,8.3633,8.4538,4214478,0
2017-05-23,8.5624,8.5986,8.49,8.5896,2591668,0
2017-05-24,8.4176,8.5081,8.2863,8.309,4045669,0
2017-05-25,8.3724,8.4538,8.2637,8.2818,1708396,0
2017-05-26,8.318,8.3361,8.2411,8.2728,2133406,0
2017-05-30,8.3361,8.4538,8.2954,8.3,3506729,0
2017-05-31,8.318,8.327,7.9741,7.9741,5461378,0
2017-06-01,8.3724,8.4357,8.2004,8.327,4157782,0
2017-06-02,8.49,8.5805,8.3814,8.4538,3384239,0
2017-06-05,8.4538,8.6077,8.4131,8.5896,2945749,0
2017-06-06,8.5624,8.5805,8.4538,8.5172,1620297,0
2017-06-07,8.5081,8.7344,8.3994,8.4809,3131316,0
2017-06-08,8.4809,8.5805,8.4719,8.5443,2844802,0
2017-06-09,8.5172,8.6438,8.499,8.5533,1960749,0
2017-06-12,8.5533,8.7751,8.5533,8.6982,3515699,0
2017-06-13,8.6168,8.7796,8.5805,8.7796,3518496,0
2017-06-14,8.7344,8.7616,8.2637,8.327,3881440,0
2017-06-15,8.2818,8.2818,7.9469,7.9469,5774569,0
2017-06-16,8.1551,8.1551,7.9378,7.9922,5820649,0
2017-06-19,8.0102,8.0102,7.8881,7.9741,2908786,0
2017-06-20,7.965,8.0102,7.8293,7.9198,2233106,0
2017-06-21,7.9107,7.9107,7.775,7.8112,3049088,0
2017-06-22,7.8112,7.9741,7.7569,7.9198,1806875,0
2017-06-23,7.9922,8.0827,7.9378,7.965,4315289,0
2017-06-26,7.965,8.0102,7.4219,7.4762,8740229,0
2017-06-27,7.603,7.7206,7.4491,7.4673,11492962,0
2017-06-28,7.5758,7.603,7.4762,7.5487,4005964,0
2017-06-29,7.6121,7.6121,7.4943,7.5125,3214800,0
2017-06-30,7.5487,7.6256,7.4762,7.5849,3844788,0
2017-07-03,7.6121,7.6845,7.5939,7.6392,1354706,0
2017-07-05,7.6482,7.6754,7.5125,7.5306,4294108,0
2017-07-06,7.7336,7.7336,7.6079,7.6756,3510556,0
2017-07-07,7.6756,7.7141,7.5064,7.5209,3715659,0
2017-07-10,7.5499,7.7336,7.5209,7.6562,4066588,0
2017-07-11,7.6562,7.7867,7.6466,7.7336,10576900,0
2017-07-12,7.8302,7.9366,7.8206,7.8593,3984815,0
2017-07-13,7.8979,8.1058,7.8786,8.0043,3703249,0
2017-07-14,8.1493,8.2411,8.1009,8.1976,2957251,0
2017-07-17,8.1976,8.2073,8.1106,8.1396,1484114,0
2017-07-18,8.1589,8.1686,8.0719,8.1396,2639714,0
2017-07-19,8.1299,8.1541,8.0719,8.1396,2815168,0
2017-07-20,8.2073,8.2169,8.0913,8.1396,1428646,0
2017-07-21,8.1976,8.2073,8.0333,8.1203,1961837,0
2017-07-24,8.0236,8.1348,7.9946,8.1009,1770073,0
2017-07-25,8.1203,8.2073,8.1009,8.1976,2104275,0
2017-07-26,8.2556,8.3523,8.1976,8.3523,2923742,0
2017-07-27,8.3619,8.4199,8.2943,8.3716,2113063,0
2017-07-28,8.3136,8.3716,8.2266,8.3716,1813395,0
2017-07-31,8.2653,8.3909,8.2169,8.2846,2338020,0
2017-08-01,8.3619,8.4683,8.2363,8.3426,2100245,0
2017-08-02,8.3619,8.3909,8.2749,8.3523,2177913,0
2017-08-03,8.4489,8.5553,8.4489,8.5456,1769753,0
2017-08-04,8.4876,8.4973,8.2556,8.4103,3098830,0
2017-08-07,8.3909,8.4731,8.2943,8.4103,3130487,0
2017-08-08,8.4103,8.4924,8.3861,8.4199,2027150,0
2017-08-09,8.3619,8.4199,8.2556,8.3039,2473949,0
2017-08-10,8.3329,8.3523,8.1493,8.1493,2294515,0
2017-08-11,8.2266,8.3088,8.2266,8.2459,1714070,0
2017-08-14,8.3523,8.4538,8.2894,8.3716,1602484,0
2017-08-15,8.3813,8.4199,8.3233,8.3619,988114,0
2017-08-16,8.3716,8.4924,8.3716,8.4683,1255077,0
2017-08-17,8.4296,8.5746,8.3619,8.4973,1740838,0
2017-08-18,8.4973,8.6906,8.4779,8.5649,2016995,0
2017-08-21,8.6036,8.6519,8.4973,8.5166,1787484,0
2017-08-22,8.5553,8.6906,8.5553,8.6616,818219,0
2017-08-23,8.6133,8.9613,8.4876,8.9516,3551756,0
2017-08-24,8.7679,8.9758,8.7679,8.7776,3051009,0
2017-08-25,8.8549,9.0531,8.8066,8.971,2763965,0
2017-08-28,8.9903,9.1063,8.7969,8.8453,2348628,0
2017-08-29,8.8549,9.116,8.8453,9.0483,2398258,0
2017-08-30,9.1063,9.3963,9.0773,9.3866,4046061,0
2017-08-31,9.4833,9.764,9.4833,9.657,4587677,0
2017-09-01,9.657,9.773,9.58,9.657,2638219,0
2017-09-05,9.619,9.802,9.4834,9.638,3859889,0
2017-09-06,9.764,10.068,9.667,10.025,4416319,0
2017-09-07,10.063,10.141,10.034,10.141,4281184,0
2017-09-08,10.15,10.373,10.116,10.286,4309528,0
2017-09-11,10.324,10.595,10.324,10.479,3646876,0
2017-09-12,10.469,10.61,10.123,10.518,2864362,0
2017-09-13,10.489,10.726,10.479,10.605,4151163,0
2017-09-14,10.585,10.73,10.527,10.605,3917644,0
2017-09-15,10.518,10.711,10.518,10.614,4859384,0
2017-09-18,10.595,10.595,10.054,10.16,4355700,0
2017-09-19,10.237,10.566,10.15,10.489,4502182,0
2017-09-20,10.479,10.605,10.402,10.46,2094896,0
2017-09-21,10.489,10.518,10.102,10.121,5154570,0
2017-09-22,10.092,10.121,9.783,9.802,3305159,0
2017-09-25,9.802,10.092,9.802,9.851,3214326,0
2017-09-26,10.054,10.189,9.996,10.16,5219375,0
2017-09-27,10.092,10.218,10.082,10.208,3204681,0
2017-09-28,10.15,10.266,10.092,10.228,3644032,0
2017-09-29,10.199,10.228,10.063,10.092,3037185,0
2017-10-02,10.092,10.165,9.88,9.889,2181342,0
2017-10-03,9.986,10.102,9.86,9.996,2405503,0
2017-10-04,10.054,10.054,9.86,9.909,1381887,0
2017-10-05,10.025,10.092,9.947,10.083,2032856,0
2017-10-06,10.005,10.112,9.986,10.063,2248484,0
2017-10-09,10.16,10.199,10.044,10.083,1367312,0
2017-10-10,10.199,10.208,10.083,10.189,2129188,0
2017-10-11,10.237,10.45,10.218,10.45,2628816,0
2017-10-12,10.53,10.55,10.46,10.52,3133353,0
2017-10-13,10.66,10.66,10.51,10.6,1600967,0
2017-10-16,10.62,10.64,10.5,10.53,1982537,0
2017-10-17,10.55,10.57,10.44,10.54,2065127,0
2017-10-18,10.6,10.65,10.44,10.48,1558635,0
2017-10-19,10.49,10.55,10.39,10.5,2844523,0
2017-10-20,10.5,10.56,10.455,10.52,2577733,0
2017-10-23,10.67,10.67,10.41,10.43,1773977,0
2017-10-24,10.53,10.745,10.5,10.74,2579306,0
2017-10-25,10.65,10.71,10.525,10.56,1631127,0
2017-10-26,10.52,10.52,10.4,10.46,1964105,0
2017-10-27,10.38,10.57,10.21,10.56,1652332,0
2017-10-30,10.5,10.63,10.435,10.56,1639439,0
2017-10-31,10.5,10.66,10.44,10.61,2632855,0
2017-11-01,10.68,11.45,10.68,11.04,4276387,0
2017-11-02,10.9,10.94,10.63,10.82,2409210,0
2017-11-03,10.84,10.94,10.77,10.81,2608241,0
2017-11-06,10.84,11.18,10.76,11.11,2615565,0
2017-11-07,11.08,11.315,11.05,11.3,2993229,0
2017-11-08,11.17,11.255,10.985,11.08,1591153,0
2017-11-09,10.96,10.96,10.76,10.92,1680316,0
2017-11-10,11.08,11.23,10.885,11.05,1942225,0
