Date,Open,High,Low,Close,Volume,OpenInt
2005-07-07,6.5459,6.5459,6.5459,6.5459,0,0
2005-07-08,6.7327,6.8888,6.7267,6.8576,5954597,0
2005-07-11,6.8637,6.9823,6.8576,6.8762,582758,0
2005-07-12,6.8888,6.9761,6.8888,6.9137,690708,0
2005-07-13,6.9137,6.9511,6.3278,6.845,472880,0
2005-07-14,6.845,6.8576,6.7643,6.7889,404864,0
2005-07-15,6.8202,6.8576,6.7951,6.7951,419139,0
2005-07-18,6.8262,6.8576,6.6332,6.6705,455558,0
2005-07-19,6.6579,6.6768,6.596,6.6705,230824,0
2005-07-20,6.6579,6.6579,6.5459,6.5459,546343,0
2005-07-21,6.5459,6.6455,6.5459,6.5521,1169202,0
2005-07-22,6.5772,6.6144,6.5459,6.5521,192486,0
2005-07-25,6.5459,6.5772,6.5459,6.5521,73789,0
2005-07-26,6.5582,6.5582,6.5459,6.5459,189279,0
2005-07-27,6.5521,6.5521,6.5459,6.5459,102664,0
2005-07-28,6.5772,6.5772,6.5459,6.5521,21654,0
2005-07-29,6.5645,6.5896,6.5459,6.5521,26628,0
2005-08-01,6.5521,6.5833,6.5459,6.5459,657023,0
2005-08-02,6.5582,6.5709,6.4835,6.5148,470793,0
2005-08-03,6.5148,6.5459,6.5148,6.5272,75070,0
2005-08-04,6.5148,6.5272,6.4835,6.5148,32563,0
2005-08-05,6.5272,6.5272,6.4711,6.4835,154468,0
2005-08-08,6.4711,6.4711,6.3775,6.3775,40582,0
2005-08-09,6.3588,6.3588,6.2591,6.2779,159445,0
2005-08-10,6.2716,6.4334,6.2654,6.3588,62396,0
2005-08-11,6.3527,6.4211,6.3402,6.4211,34973,0
2005-08-12,6.4211,6.5772,6.4088,6.4586,66249,0
2005-08-15,6.49,6.5148,6.4524,6.4524,23256,0
2005-08-16,6.4524,6.4835,6.4334,6.4524,134101,0
2005-08-17,6.4524,6.4524,5.9972,6.1218,531588,0
2005-08-18,6.1157,6.2215,6.0847,6.203,1000293,0
2005-08-19,6.2654,6.3527,6.1157,6.1157,156718,0
2005-08-22,6.1407,6.2963,6.1095,6.2963,61437,0
2005-08-23,6.2963,6.2963,6.1717,6.1905,47798,0
2005-08-24,6.1905,6.2344,6.1407,6.1469,36254,0
2005-08-25,6.1407,6.2963,6.1407,6.2155,38980,0
2005-08-26,6.1846,6.39,6.1846,6.309,155593,0
2005-08-29,6.2963,6.5896,6.2963,6.5521,48762,0
2005-08-30,6.5772,6.596,6.521,6.5459,75230,0
2005-08-31,6.5459,6.8576,6.5459,6.8576,186873,0
2005-09-01,6.8576,6.8576,6.5582,6.5645,93998,0
2005-09-02,6.6269,6.7643,6.6269,6.7144,66569,0
2005-09-06,6.7765,6.8017,6.4835,6.7018,706432,0
2005-09-07,6.7018,6.7018,6.4711,6.5459,87903,0
2005-09-08,6.5459,6.596,6.5148,6.5521,68814,0
2005-09-09,6.5459,6.5833,6.5333,6.5645,36890,0
2005-09-12,6.5582,6.5645,6.4524,6.4711,33529,0
2005-09-13,6.3962,6.521,6.2344,6.521,104583,0
2005-09-14,6.5272,6.5459,6.3713,6.4711,75230,0
2005-09-15,6.4711,6.5521,6.4273,6.5398,44913,0
2005-09-16,6.5398,6.5833,6.5022,6.5398,200507,0
2005-09-19,6.521,6.5896,6.4835,6.5896,451384,0
2005-09-20,6.5459,6.5772,6.3588,6.4835,170993,0
2005-09-21,6.4211,6.4524,6.3278,6.4524,49883,0
2005-09-22,6.39,6.39,6.1717,6.3278,51329,0
2005-09-23,6.39,6.5148,6.2963,6.4774,50529,0
2005-09-26,6.5022,6.5022,6.1717,6.203,206764,0
2005-09-27,6.203,6.2344,6.1592,6.203,52770,0
2005-09-28,6.2155,6.2344,6.203,6.2344,80687,0
2005-09-29,6.2155,6.2344,6.1407,6.2215,83415,0
2005-09-30,6.228,6.4088,6.1033,6.1095,892825,0
2005-10-03,6.0471,6.2906,6.0347,6.2716,168270,0
2005-10-04,6.2527,6.2591,6.203,6.2344,110839,0
2005-10-05,6.203,6.2344,6.1095,6.1095,181417,0
2005-10-06,6.0785,6.1717,6.0099,6.091,110520,0
2005-10-07,6.1218,6.1218,5.7043,5.9538,464056,0
2005-10-10,5.9599,6.0721,5.9475,6.0471,103301,0
2005-10-11,6.0785,6.1033,6.0471,6.0661,102982,0
2005-10-12,6.0661,6.1095,5.9538,5.9661,55822,0
2005-10-13,5.9347,5.9347,5.6732,5.7665,88543,0
2005-10-14,5.7665,5.7791,5.6732,5.7355,105225,0
2005-10-17,6.0471,6.0471,5.6982,5.8227,107309,0
2005-10-18,5.8417,5.8601,5.7602,5.7665,162490,0
2005-10-19,5.7665,5.8726,5.7104,5.8601,51651,0
2005-10-20,5.8601,5.9347,5.7665,5.8227,49084,0
2005-10-21,5.8039,5.8039,4.738,5.5235,1301378,0
2005-10-24,5.5361,5.5484,5.3988,5.5172,1826061,0
2005-10-25,5.5172,5.5795,5.3299,5.5484,1263203,0
2005-10-26,5.5484,5.8227,5.5172,5.5298,140194,0
2005-10-27,5.5795,5.6046,5.5046,5.5172,3335485,0
2005-10-28,5.5484,5.5919,5.4798,5.5919,183183,0
2005-10-31,5.5484,5.7355,5.5484,5.5733,300441,0
2005-11-01,5.5985,5.6109,5.5484,5.6109,242214,0
2005-11-02,5.5919,5.6109,5.511,5.5671,947841,0
2005-11-03,5.5671,5.6169,5.5671,5.6046,260175,0
2005-11-04,5.6109,5.6109,5.5298,5.5298,68654,0
2005-11-07,5.5484,5.7355,5.5421,5.642,484105,0
2005-11-08,5.6109,5.6109,5.4239,5.4548,157997,0
2005-11-09,5.5795,5.5795,5.4798,5.5172,148378,0
2005-11-10,5.5172,5.642,5.5172,5.5484,298839,0
2005-11-11,5.5235,5.5421,5.4548,5.4986,94158,0
2005-11-14,5.5046,5.5235,5.3865,5.4548,88061,0
2005-11-15,5.4548,5.6109,5.4548,5.6109,88704,0
2005-11-16,5.6109,5.6232,5.4736,5.5235,54856,0
2005-11-17,5.5544,5.5795,5.4736,5.511,46999,0
2005-11-18,5.5421,5.6169,5.4861,5.5609,336211,0
2005-11-21,5.5298,5.5919,5.5298,5.5609,125601,0
2005-11-22,5.5484,5.5795,5.4672,5.4736,261787,0
2005-11-23,5.4736,5.5172,5.4548,5.4861,120466,0
2005-11-25,5.4861,5.5172,5.4798,5.4798,15080,0
2005-11-28,5.4861,5.5235,5.4861,5.4925,86778,0
2005-11-29,5.5361,5.6046,5.5235,5.5544,73627,0
2005-11-30,5.5671,5.7355,5.5361,5.6982,740596,0
2005-12-01,5.6982,6.1218,5.6982,6.0035,209976,0
2005-12-02,5.9847,6.0347,5.7728,5.9038,183342,0
2005-12-05,5.8913,5.9226,5.8164,5.9099,55499,0
2005-12-06,5.9164,5.9226,5.8601,5.9099,112283,0
2005-12-07,5.9164,5.9226,5.8039,5.8101,37056,0
2005-12-08,5.8101,5.8478,5.6855,5.7168,349206,0
2005-12-09,5.7355,5.8788,5.7355,5.7602,90467,0
2005-12-12,5.7665,5.7854,5.642,5.7602,55499,0
2005-12-13,5.6732,5.7602,5.6544,5.7481,281514,0
2005-12-14,5.7665,5.9787,5.7665,5.9226,1173050,0
2005-12-15,5.9847,5.9847,5.7355,5.8039,260982,0
2005-12-16,5.8352,5.9538,5.8352,5.9538,627989,0
2005-12-19,5.9226,5.9661,5.8726,5.9599,63842,0
2005-12-20,5.941,5.9787,5.8601,5.9538,332525,0
2005-12-21,5.9538,5.9661,5.8726,5.9538,42504,0
2005-12-22,5.9538,6.1531,5.9286,6.1346,131211,0
2005-12-23,6.1346,6.2344,6.097,6.2091,45554,0
2005-12-27,6.2215,6.2344,5.9972,6.1346,60470,0
2005-12-28,6.1407,6.1469,5.9911,6.1095,57422,0
2005-12-29,6.1095,6.1717,5.7728,6.1095,204838,0
2005-12-30,6.097,6.1095,5.9847,6.097,90790,0
2006-01-03,6.097,6.2344,5.9972,6.228,124474,0
2006-01-04,6.228,6.2779,6.1784,6.2344,253760,0
2006-01-05,6.2344,6.2906,6.203,6.2779,76193,0
2006-01-06,6.2843,6.2963,6.2404,6.2843,48762,0
2006-01-09,6.2963,6.7327,6.2527,6.6893,232910,0
2006-01-10,6.6705,6.6705,6.4524,6.49,66731,0
2006-01-11,6.5084,6.5459,6.4334,6.4524,315840,0
2006-01-12,6.4524,6.4524,6.2963,6.2963,273971,0
2006-01-13,6.2654,6.2654,6.0471,6.1531,735944,0
2006-01-17,6.1846,6.2155,6.0471,6.0721,407756,0
2006-01-18,6.0411,6.1407,6.0411,6.1346,35612,0
2006-01-19,6.1469,6.1592,6.0661,6.1095,48441,0
2006-01-20,6.1157,6.1157,5.9347,6.0471,1715383,0
2006-01-23,6.0597,6.1654,6.0284,6.1095,45073,0
2006-01-24,6.091,6.091,5.8726,6.0284,284080,0
2006-01-25,5.9972,6.016,5.9538,5.9847,41385,0
2006-01-26,5.9787,5.9847,5.8601,5.9164,236122,0
2006-01-27,5.9226,6.1717,5.9099,5.9538,378719,0
2006-01-30,5.9538,6.016,5.9038,5.9099,226330,0
2006-01-31,5.9226,5.9724,5.8788,5.9599,418659,0
2006-02-01,6.016,6.1784,5.9099,6.1531,493889,0
2006-02-02,6.1717,6.1717,6.0347,6.0471,575374,0
2006-02-03,6.0471,6.0532,6.0099,6.0471,111965,0
2006-02-06,6.0471,6.0597,5.9538,6.0221,113408,0
2006-02-07,6.0471,6.0471,5.9475,5.9538,80363,0
2006-02-08,5.9538,6.1033,5.9164,6.0411,476886,0
2006-02-09,6.016,6.1033,6.016,6.0471,234995,0
2006-02-10,6.0471,6.1592,6.0471,6.1095,277022,0
2006-02-13,6.1531,6.1717,6.1095,6.1095,107309,0
2006-02-14,6.1157,6.1717,6.097,6.1592,120305,0
2006-02-15,6.1407,6.3027,6.1157,6.1654,1107602,0
2006-02-16,6.1967,6.2906,6.091,6.091,427966,0
2006-02-17,6.1531,6.4273,6.1531,6.3713,911588,0
2006-02-21,6.4461,6.5398,6.2527,6.3027,266271,0
2006-02-22,6.3339,6.3339,6.2215,6.3278,457317,0
2006-02-23,6.3153,6.3588,6.2344,6.309,218794,0
2006-02-24,6.3278,6.3588,6.2404,6.2404,351772,0
2006-02-27,6.2963,6.2963,6.2344,6.2344,157840,0
2006-02-28,6.2963,6.2963,6.2091,6.2344,153028,0
2006-03-01,6.2344,6.3464,6.2215,6.3153,306374,0
2006-03-02,6.3214,6.3775,6.2654,6.2906,1073433,0
2006-03-03,6.3527,6.3527,6.2716,6.2906,121910,0
2006-03-06,6.2344,6.2906,6.2344,6.2464,148697,0
2006-03-07,6.2464,6.2591,6.1717,6.1717,437106,0
2006-03-08,6.1717,6.2779,6.1654,6.2654,197780,0
2006-03-09,6.3278,6.4211,6.3278,6.3588,252803,0
2006-03-10,6.5459,6.5709,6.4211,6.4211,520518,0
2006-03-13,6.39,6.39,6.1592,6.1967,296109,0
2006-03-14,6.1846,6.3402,6.1846,6.2906,205001,0
2006-03-15,6.3027,6.3839,6.3027,6.3278,218954,0
2006-03-16,6.3402,6.4211,6.3402,6.39,747491,0
2006-03-17,6.4149,6.6455,6.4028,6.5022,341184,0
2006-03-20,6.5022,6.6081,6.4273,6.5459,343750,0
2006-03-21,6.5459,6.5709,6.44,6.4586,259699,0
2006-03-22,6.4649,6.5645,6.4334,6.4835,299478,0
2006-03-23,6.4835,6.5148,6.4524,6.4524,104262,0
2006-03-24,6.4586,6.5148,6.3775,6.4835,174360,0
2006-03-27,6.4524,6.6332,6.4524,6.6144,350329,0
2006-03-28,6.6392,6.8141,6.6081,6.7889,317764,0
2006-03-29,6.7704,7.0009,6.7704,6.8262,626545,0
2006-03-30,6.8078,6.8576,6.7018,6.7951,124797,0
2006-03-31,6.7643,6.8078,6.708,6.7327,140038,0
2006-04-03,6.708,6.8762,6.708,6.8078,447535,0
2006-04-04,6.9325,6.9325,6.7704,6.8262,340061,0
2006-04-05,6.8576,6.8888,6.7704,6.8262,154634,0
2006-04-06,6.8576,6.9823,6.8326,6.9761,178531,0
2006-04-07,6.9761,7.1194,6.8017,6.8576,152866,0
2006-04-10,6.9199,6.9199,6.7704,6.8078,359950,0
2006-04-11,6.8017,6.8576,6.7827,6.8388,488435,0
2006-04-12,6.845,6.8576,6.8078,6.8576,105549,0
2006-04-13,6.9075,6.9075,6.8078,6.8326,92394,0
2006-04-17,6.8262,6.9012,6.7643,6.8141,437585,0
2006-04-18,6.8078,6.8699,6.8078,6.8637,202913,0
2006-04-19,6.8637,6.9075,6.8078,6.8576,400853,0
2006-04-20,6.8576,6.9012,6.8262,6.8637,550674,0
2006-04-21,6.9511,6.9511,6.7951,6.8262,232425,0
2006-04-24,6.8262,6.8514,6.739,6.7578,469668,0
2006-04-25,6.7704,6.7704,6.6269,6.6955,280870,0
2006-04-26,6.6955,6.7267,6.5645,6.6144,196017,0
2006-04-27,6.6144,6.7018,6.5459,6.5459,256007,0
2006-04-28,6.5148,6.708,6.4835,6.7018,295470,0
2006-05-01,6.7144,6.8388,6.6768,6.708,222323,0
2006-05-02,6.7515,6.7827,6.6269,6.7643,169710,0
2006-05-03,6.7951,7.0443,6.7018,6.8576,327068,0
2006-05-04,6.8888,6.9199,6.8576,6.8888,132336,0
2006-05-05,6.8888,6.9946,6.8699,6.9199,232751,0
2006-05-08,6.9199,6.9384,6.8576,6.8762,137630,0
2006-05-09,6.9384,7.0134,6.8576,6.8699,490360,0
2006-05-10,6.8576,6.9012,6.8017,6.845,215909,0
2006-05-11,6.845,6.8576,6.6019,6.6019,148853,0
2006-05-12,6.5398,6.739,6.39,6.6081,277664,0
2006-05-15,6.5833,6.9699,6.5645,6.8514,336531,0
2006-05-16,6.8514,6.8888,6.8078,6.8262,530947,0
2006-05-17,6.7951,6.8326,6.6955,6.7453,377116,0
2006-05-18,6.7643,6.7765,6.5521,6.6646,135062,0
2006-05-19,6.9137,7.2131,6.8326,7.1569,945435,0
2006-05-22,7.1694,7.4188,7.0696,7.3002,227459,0
2006-05-23,7.3501,7.4438,7.294,7.294,180300,0
2006-05-24,7.294,7.294,7.1694,7.2629,348403,0
2006-05-25,7.2816,7.3063,7.1757,7.294,387381,0
2006-05-26,7.3252,7.4498,7.269,7.3562,774919,0
2006-05-30,7.3562,7.3689,7.2877,7.3252,927309,0
2006-05-31,7.3252,7.6376,7.3252,7.5494,1945886,0
2006-06-01,7.5808,7.6058,7.4747,7.4747,374708,0
2006-06-02,7.6676,7.6805,7.4938,7.5305,357064,0
2006-06-05,7.5429,7.5936,7.4188,7.4188,215424,0
2006-06-06,7.4498,7.481,7.3999,7.481,328992,0
2006-06-07,7.5125,7.5993,7.481,7.5746,336211,0
2006-06-08,7.6238,7.6676,7.481,7.6676,358023,0
2006-06-09,7.7301,7.7932,7.6805,7.7301,238204,0
2006-06-12,7.7868,7.7868,7.5746,7.6058,319690,0
2006-06-13,7.5746,7.6058,7.1694,7.2006,320010,0
2006-06-14,7.1694,7.2006,6.6019,6.6646,2314341,0
2006-06-15,7.138,7.1508,6.8017,6.8262,1254697,0
2006-06-16,6.7643,6.7951,6.6955,6.7144,630718,0
2006-06-19,6.708,6.7578,6.6518,6.6705,536080,0
2006-06-20,6.6705,6.6705,6.5772,6.5772,273011,0
2006-06-21,6.5772,6.6332,6.5022,6.5772,1108728,0
2006-06-22,6.5709,6.9946,6.5645,6.9137,814544,0
2006-06-23,6.9761,7.1006,6.8262,6.845,627512,0
2006-06-26,6.8576,6.8825,6.7951,6.7951,489721,0
2006-06-27,6.7951,6.8576,6.7704,6.7951,325141,0
2006-06-28,6.8262,6.9199,6.8017,6.8888,435985,0
2006-06-29,6.8888,7.076,6.8762,6.9823,1197592,0
2006-06-30,6.9823,6.9823,6.8202,6.8825,2675415,0
2006-07-03,7.0134,7.2504,7.0134,7.2006,350008,0
2006-07-05,7.2504,7.269,7.0881,7.1444,525972,0
2006-07-06,7.1694,7.3002,7.1694,7.2567,517471,0
2006-07-07,7.2504,7.3877,7.1258,7.1318,433897,0
2006-07-10,7.1944,7.481,7.1944,7.3877,295312,0
2006-07-11,7.4498,7.5368,7.294,7.5063,452826,0
2006-07-12,7.5305,7.5429,7.4498,7.5063,575217,0
2006-07-13,7.481,7.5494,7.3877,7.3877,427321,0
2006-07-14,7.4375,7.4375,7.1632,7.1879,321293,0
2006-07-17,7.2194,7.4938,7.2006,7.4498,347919,0
2006-07-18,7.4375,7.5429,7.4188,7.5125,504314,0
2006-07-19,7.5125,7.6376,7.481,7.6376,660713,0
2006-07-20,7.6676,7.6999,7.5125,7.5936,384656,0
2006-07-21,7.5993,7.6376,7.4875,7.4875,433897,0
2006-07-24,7.5746,7.7738,7.5746,7.7301,443041,0
2006-07-25,7.7607,7.7868,7.6376,7.7301,411604,0
2006-07-26,7.7494,7.7543,7.5873,7.6058,431329,0
2006-07-27,7.6496,7.6676,7.4498,7.4561,362679,0
2006-07-28,7.481,7.6552,7.481,7.6121,313275,0
2006-07-31,7.6676,7.6742,7.5936,7.6058,385615,0
2006-08-01,7.6496,7.6552,7.5125,7.6058,374867,0
2006-08-02,7.6376,7.6676,7.6121,7.6376,217829,0
2006-08-03,7.6376,7.6676,7.6121,7.6376,315197,0
2006-08-04,7.6676,7.6742,7.5873,7.6376,354177,0
2006-08-07,7.6676,7.7738,7.6183,7.6614,600880,0
2006-08-08,7.6676,7.6805,7.5125,7.5429,457797,0
2006-08-09,7.6676,7.6871,7.5808,7.6376,343108,0
2006-08-10,7.5125,7.718,7.4686,7.6552,511214,0
2006-08-11,7.6614,7.6676,7.5125,7.5305,277664,0
2006-08-14,7.5305,7.5305,7.294,7.3815,462288,0
2006-08-15,7.4188,7.4498,7.3625,7.4124,633922,0
2006-08-16,7.4747,7.4747,7.3063,7.3252,363000,0
2006-08-17,7.3441,7.4311,7.3252,7.3877,368453,0
2006-08-18,7.3877,7.4311,7.3376,7.3877,409514,0
2006-08-21,7.3877,7.5305,7.3501,7.4438,537043,0
2006-08-22,7.4686,7.6376,7.4686,7.5993,470469,0
2006-08-23,7.6058,7.7607,7.6058,7.6433,488273,0
2006-08-24,7.6871,7.7607,7.6433,7.7494,533673,0
2006-08-25,7.7543,7.9302,7.718,7.7738,658786,0
2006-08-28,7.9048,7.9729,7.7738,7.9729,655098,0
2006-08-29,7.9794,8.2296,7.9369,8.1048,484424,0
2006-08-30,8.1048,8.3101,8.043,8.279,509932,0
2006-08-31,8.3221,8.5351,8.2909,8.3473,639375,0
2006-09-01,8.3604,8.3672,8.1659,8.2296,302043,0
2006-09-05,8.2909,8.3965,8.2719,8.336,276702,0
2006-09-06,8.3534,8.4166,8.2296,8.2485,286486,0
2006-09-07,8.2485,8.279,8.1048,8.1048,274776,0
2006-09-08,8.1236,8.2909,8.1165,8.1659,442399,0
2006-09-11,8.2355,8.3604,8.1787,8.279,498704,0
2006-09-12,8.211,8.4732,8.1105,8.2978,533995,0
2006-09-13,8.4026,8.46,8.2978,8.3907,419945,0
2006-09-14,8.3965,8.4095,8.1295,8.1914,325307,0
2006-09-15,8.2667,8.4415,8.149,8.2857,723914,0
2006-09-18,8.2909,8.3473,8.2355,8.2978,530947,0
2006-09-19,8.3161,8.4671,8.2547,8.3473,557733,0
2006-09-20,8.3534,8.6856,8.3473,8.5165,1267528,0
2006-09-21,8.5218,8.608,8.3534,8.4671,460849,0
2006-09-22,8.4353,8.46,8.2978,8.3785,309103,0
2006-09-25,8.3724,8.46,8.2978,8.4228,266913,0
2006-09-26,8.5165,8.5469,8.3907,8.4353,335249,0
2006-09-27,8.4458,8.5351,8.4353,8.4458,474801,0
2006-09-28,8.46,8.46,8.3101,8.3101,248149,0
2006-09-29,8.3291,8.4415,8.3101,8.3473,261787,0
2006-10-02,8.3785,8.4166,8.3101,8.3854,381769,0
2006-10-03,8.3907,8.4529,8.3221,8.3854,645474,0
2006-10-04,8.3965,8.6279,8.3965,8.5909,355297,0
2006-10-05,8.5658,8.9141,8.5351,8.7768,633445,0
2006-10-06,8.7842,8.8025,8.6975,8.7139,362519,0
2006-10-09,8.7212,8.9141,8.7011,8.8966,281032,0
2006-10-10,8.8835,8.8966,8.8203,8.852,253284,0
2006-10-11,8.8585,8.9838,8.7522,8.878,249434,0
2006-10-12,8.9337,9.0148,8.9022,9.0081,264830,0
2006-10-13,9.0384,9.2263,9.0148,9.2195,349523,0
2006-10-16,9.2263,9.2842,9.1329,9.1576,626545,0
2006-10-17,9.1576,9.1576,8.9838,9.0449,456356,0
2006-10-18,9.1084,9.1964,8.9838,9.0213,627026,0
2006-10-19,9.0384,9.1216,9.0081,9.1216,641624,0
2006-10-20,9.1453,9.1964,8.9957,9.0904,192165,0
2006-10-23,9.0904,9.1964,9.0449,9.0904,292744,0
2006-10-24,9.0904,9.1655,9.028,9.028,235151,0
2006-10-25,9.0573,9.2948,9.0213,9.2263,203233,0
2006-10-26,9.3189,9.4883,9.2765,9.4382,394758,0
2006-10-27,9.501,9.508,8.2355,8.3534,2780002,0
2006-10-30,8.4166,8.6279,8.3221,8.336,1324794,0
2006-10-31,8.3221,8.5351,8.303,8.4671,1355915,0
2006-11-01,8.4838,8.5469,8.3785,8.4353,2763801,0
2006-11-02,8.4166,8.4529,8.1787,8.3854,3262504,0
2006-11-03,8.4458,8.6026,8.3907,8.5469,1701909,0
2006-11-06,8.5855,8.7139,8.4732,8.6782,1941717,0
2006-11-07,8.6975,8.7212,8.3672,8.4166,654936,0
2006-11-08,8.4166,8.5469,8.3854,8.43,782786,0
2006-11-09,8.4671,8.5165,8.43,8.46,444329,0
2006-11-10,8.4529,8.4963,8.3965,8.43,431653,0
2006-11-13,8.8585,8.8585,8.3854,8.4963,688781,0
2006-11-14,8.4963,8.6215,8.4458,8.5722,793209,0
2006-11-15,8.5785,8.7212,8.5722,8.6593,469193,0
2006-11-16,8.7084,8.7212,8.6521,8.6656,496617,0
2006-11-17,8.6975,8.7413,8.6215,8.7084,754390,0
2006-11-20,8.7714,8.8474,8.7139,8.7522,1099101,0
2006-11-21,8.7768,8.8474,8.7651,8.8203,2045661,0
2006-11-22,8.8585,9.0014,8.852,8.9402,1170005,0
2006-11-24,8.9402,9.0837,8.9281,9.0213,120943,0
2006-11-27,9.0213,9.0336,8.8269,8.8269,1188449,0
2006-11-28,8.8335,9.0384,8.8269,9.028,1408046,0
2006-11-29,9.028,9.0649,8.9022,9.0649,2024164,0
2006-11-30,9.0649,9.339,9.028,9.2581,1208981,0
2006-12-01,9.263,9.4834,9.263,9.4088,956665,0
2006-12-04,9.4264,9.675,9.4264,9.661,773315,0
2006-12-05,9.706,9.756,9.576,9.646,755033,0
2006-12-06,9.646,9.656,9.595,9.601,668892,0
2006-12-07,9.595,9.595,9.263,9.2948,1156846,0
2006-12-08,9.3189,9.4264,9.2687,9.339,862822,0
2006-12-11,9.3695,9.501,9.3459,9.4942,1012325,0
2006-12-12,9.3891,9.451,9.3577,9.4127,974469,0
2006-12-13,9.4441,9.4942,9.339,9.3518,619328,0
2006-12-14,9.3754,9.4323,9.0449,9.0715,1470604,0
2006-12-15,9.0715,9.2147,9.0573,9.1655,1207693,0
2006-12-18,9.208,9.2321,9.0516,9.0649,616280,0
2006-12-19,9.0573,9.0837,8.7714,8.8269,1476860,0
2006-12-20,8.8269,8.9782,8.8269,8.8474,1025477,0
2006-12-21,9.0336,9.2581,8.9458,9.0573,1880761,0
2006-12-22,9.0772,9.2389,9.0516,9.2321,697286,0
2006-12-26,9.2765,9.4677,9.263,9.3518,508966,0
2006-12-27,9.3577,9.64,9.3341,9.576,541690,0
2006-12-28,9.533,9.626,9.4834,9.626,384656,0
2006-12-29,9.668,9.675,9.533,9.538,315680,0
2007-01-03,9.508,9.601,9.3073,9.4441,644354,0
2007-01-04,9.4088,9.4755,9.3459,9.3754,659107,0
2007-01-05,9.3822,9.4196,9.2581,9.3518,556126,0
2007-01-08,9.3754,9.3822,9.263,9.29,616606,0
2007-01-09,9.29,9.2948,9.0014,9.1329,897470,0
2007-01-10,9.0837,9.1576,9.0213,9.0573,729046,0
2007-01-11,9.1018,9.3891,9.1018,9.3073,767705,0
2007-01-12,9.3341,9.3518,9.263,9.29,536880,0
2007-01-16,9.339,9.512,9.339,9.4755,1029009,0
2007-01-17,9.508,9.626,9.4264,9.501,599439,0
2007-01-18,9.551,9.601,9.4264,9.4323,401496,0
2007-01-19,9.773,9.912,9.65,9.831,2385723,0
2007-01-22,9.831,9.944,9.725,9.874,1024835,0
2007-01-23,9.912,10.054,9.861,9.975,7287252,0
2007-01-24,9.975,9.975,9.912,9.939,730488,0
2007-01-25,9.954,10.081,9.838,9.939,604893,0
2007-01-26,9.939,9.999,9.781,9.904,473035,0
2007-01-29,9.925,9.982,9.881,9.944,1329124,0
2007-01-30,9.944,9.944,9.725,9.762,1305867,0
2007-01-31,9.781,9.868,9.64,9.746,1476537,0
2007-02-01,9.732,10.275,9.706,10.111,1153805,0
2007-02-02,10.142,10.168,9.944,9.954,881273,0
2007-02-05,9.999,10.142,9.9,9.904,1807295,0
2007-02-06,9.919,10.137,9.912,10.099,1078891,0
2007-02-07,10.125,10.311,10.043,10.287,695521,0
2007-02-08,10.311,10.411,10.193,10.225,1538457,0
2007-02-09,10.225,10.237,9.688,9.854,1533165,0
2007-02-12,9.852,9.881,9.688,9.854,739281,0
2007-02-13,9.854,10.125,9.838,10.099,853342,0
2007-02-14,10.05,10.188,9.962,9.982,461137,0
2007-02-15,9.982,10.061,9.9,10.019,734499,0
2007-02-16,10.019,10.025,9.702,9.949,1658282,0
2007-02-20,9.925,10.061,9.806,10.025,581794,0
2007-02-21,10.031,10.061,9.932,9.994,305090,0
2007-02-22,9.975,10.05,9.818,9.824,751983,0
2007-02-23,9.626,9.751,9.626,9.732,7339223,0
2007-02-26,9.787,9.787,9.696,9.717,1242086,0
2007-02-27,9.696,9.713,9.519,9.595,2085282,0
2007-02-28,9.588,9.633,9.1084,9.576,2095866,0
2007-03-01,9.4628,9.527,9.2389,9.4127,1304873,0
2007-03-02,9.4127,9.4942,9.29,9.339,1417828,0
2007-03-05,9.3518,9.4196,9.0148,9.0951,1553055,0
2007-03-06,9.0951,9.3822,9.0951,9.29,1319825,0
2007-03-07,9.3073,9.3891,9.29,9.3025,1116909,0
2007-03-08,9.3577,9.4382,9.2195,9.2687,1312124,0
2007-03-09,9.3341,9.508,9.2765,9.4628,745087,0
2007-03-12,9.4755,9.501,9.4088,9.4196,484588,0
2007-03-13,9.4127,9.451,9.1694,9.1964,976232,0
2007-03-14,9.1964,9.3189,9.1216,9.2456,898754,0
2007-03-15,9.2389,9.3341,9.1694,9.1897,597029,0
2007-03-16,9.1897,9.3073,9.0384,9.0449,1102474,0
2007-03-19,9.1829,9.508,9.1694,9.4196,954735,0
2007-03-20,9.4942,9.562,9.4127,9.512,1974120,0
2007-03-21,9.556,9.633,9.4834,9.527,1011237,0
2007-03-22,9.556,9.601,9.4019,9.508,1312765,0
2007-03-23,9.3626,9.562,9.3626,9.4579,738667,0
2007-03-26,9.538,9.556,9.4264,9.4323,1182194,0
2007-03-27,9.3341,9.339,9.1829,9.2523,809410,0
2007-03-28,9.3141,9.4019,9.208,9.29,3707952,0
2007-03-29,9.3025,9.3822,9.1519,9.3189,885442,0
2007-03-30,9.3189,9.4196,9.1216,9.1576,1381575,0
2007-04-02,9.1655,9.3518,9.0904,9.3141,865233,0
2007-04-03,9.3626,9.508,9.2765,9.4628,940461,0
2007-04-04,9.4628,9.4628,9.3073,9.3754,486347,0
2007-04-05,9.4196,9.4382,9.3267,9.339,697605,0
2007-04-09,9.3754,9.4323,9.1829,9.2263,911588,0
2007-04-10,9.2456,9.3459,9.2389,9.2523,602164,0
2007-04-11,8.7477,9.263,8.7477,9.1018,1092688,0
2007-04-12,8.608,9.1254,8.608,9.0951,1010720,0
2007-04-13,9.1329,9.208,9.0573,9.1897,952411,0
2007-04-16,9.2523,9.3754,9.208,9.3189,838119,0
2007-04-17,9.3518,9.3626,9.2765,9.339,787756,0
2007-04-18,9.3341,9.4127,9.2456,9.263,882070,0
2007-04-19,9.2022,9.3073,9.1329,9.208,1018336,0
2007-04-20,9.3695,9.3754,9.1576,9.2581,813104,0
2007-04-23,9.2389,9.3626,9.2389,9.3267,1045367,0
2007-04-24,9.339,9.3577,9.1655,9.2581,927466,0
2007-04-25,9.2765,9.2765,9.1216,9.1453,854646,0
2007-04-26,9.1329,9.1897,9.0213,9.0573,958270,0
2007-04-27,9.0336,9.0772,8.9402,8.9782,810374,0
2007-04-30,8.9957,9.0336,8.8409,8.878,1288221,0
2007-05-01,8.9077,8.9077,8.5909,8.8585,1577432,0
2007-05-02,8.852,9.0014,8.8025,8.9577,808768,0
2007-05-03,8.9782,8.9782,8.7522,8.7651,1153483,0
2007-05-04,8.7339,8.797,8.6719,8.7587,673064,0
2007-05-07,8.6975,8.7915,8.6975,8.7339,665205,0
2007-05-08,8.7339,8.7339,8.4228,8.5963,1228389,0
2007-05-09,8.5963,8.6719,8.4458,8.5469,1002407,0
2007-05-10,8.6279,8.8203,8.5165,8.608,1463225,0
2007-05-11,8.6656,8.6656,8.4095,8.4095,1497873,0
2007-05-14,8.3785,8.3854,7.8045,7.9861,2831176,0
2007-05-15,7.9861,7.9997,7.6999,7.7607,1861526,0
2007-05-16,7.8045,7.8865,7.5808,7.811,2254108,0
2007-05-17,7.8308,8.1548,7.7932,7.9238,1679381,0
2007-05-18,7.9302,8.0987,7.7932,7.7998,1425881,0
2007-05-21,7.9546,8.1914,7.9172,8.0987,1534660,0
2007-05-22,8.1659,8.5412,8.1048,8.5093,1405319,0
2007-05-23,8.635,8.7212,8.5288,8.6153,1773128,0
2007-05-24,8.9022,9.0014,8.635,8.6422,1373363,0
2007-05-25,8.635,8.9717,8.635,8.7212,1217764,0
2007-05-29,8.8474,8.9077,8.7651,8.9022,696482,0
2007-05-30,8.8269,9.0336,8.8269,8.9217,613715,0
2007-05-31,9.1329,9.1329,8.8409,8.8715,631358,0
2007-06-01,8.878,8.9838,8.7915,8.852,1266891,0
2007-06-04,8.852,8.9782,8.8269,8.9337,551476,0
2007-06-05,8.9141,8.9141,8.7212,8.8649,1000613,0
2007-06-06,8.8335,8.8409,8.6656,8.7477,891537,0
2007-06-07,8.7413,8.7413,8.491,8.6026,686557,0
2007-06-08,8.5909,8.7011,8.4529,8.608,1031572,0
2007-06-11,8.6153,8.852,8.5531,8.6467,1341316,0
2007-06-12,8.4166,8.4795,8.1048,8.211,1476730,0
2007-06-13,8.2296,8.46,8.2041,8.4458,699531,0
2007-06-14,8.4795,8.5351,8.4026,8.4228,623499,0
2007-06-15,8.5909,8.5909,8.4671,8.5093,997804,0
2007-06-18,8.5024,8.5218,8.4166,8.46,464861,0
2007-06-19,8.4671,8.5024,8.3534,8.4795,645957,0
2007-06-20,8.4838,8.491,8.3854,8.4228,521481,0
2007-06-21,8.3907,8.4458,8.2296,8.4415,733537,0
2007-06-22,8.4415,8.4838,8.2547,8.4458,1070713,0
2007-06-25,8.4838,8.4838,8.2978,8.3907,692314,0
2007-06-26,8.4026,8.4228,8.1105,8.2161,808928,0
2007-06-27,8.1548,8.3907,8.1105,8.3534,793371,0
2007-06-28,8.3965,8.4166,8.2609,8.3534,839404,0
2007-06-29,8.3724,8.46,8.2041,8.2485,624943,0
2007-07-02,8.2719,8.4458,8.2296,8.4458,592540,0
2007-07-03,8.4458,8.4732,8.3672,8.4732,157518,0
2007-07-05,8.4795,8.5412,8.4353,8.5351,378240,0
2007-07-06,8.5469,8.608,8.4415,8.5531,442720,0
2007-07-09,8.5412,8.5722,8.4095,8.5218,625424,0
2007-07-10,8.4795,8.4795,8.2547,8.2909,860419,0
2007-07-11,8.2719,8.336,8.1787,8.2667,789358,0
2007-07-12,8.3473,8.3785,8.2547,8.2909,871810,0
2007-07-13,8.2909,8.3221,8.1548,8.211,782470,0
2007-07-16,8.1728,8.2227,8.0853,8.0853,927148,0
2007-07-17,8.1048,8.1048,7.9546,7.9662,1388315,0
2007-07-18,7.8992,7.9603,7.7364,7.867,1390241,0
2007-07-19,7.9048,8.0047,7.8735,7.9603,705466,0
2007-07-20,7.9428,7.9603,7.7868,7.7932,969495,0
2007-07-23,7.7998,7.8175,7.5557,7.5746,803313,0
2007-07-24,7.4438,7.481,7.1694,7.2194,1730779,0
2007-07-25,7.7301,7.7301,7.1817,7.2315,1857664,0
2007-07-26,7.2006,7.2442,6.9823,7.1632,1871938,0
2007-07-27,7.107,7.1944,6.9199,7.0072,1143536,0
2007-07-30,6.9761,7.1006,6.8699,6.9884,1729824,0
2007-07-31,7.0324,7.1879,6.9635,6.9823,1271536,0
2007-08-01,6.9761,7.1131,6.7704,7.0633,1114665,0
2007-08-02,7.1694,7.3501,7.1444,7.2877,1136475,0
2007-08-03,7.2877,7.2877,6.9384,7.0134,1093486,0
2007-08-06,7.3252,7.3252,6.7704,7.1632,1341635,0
2007-08-07,7.1944,7.4062,7.0134,7.2629,1346609,0
2007-08-08,7.3877,7.718,7.3252,7.5494,1485039,0
2007-08-09,7.6376,8.1354,7.6376,7.7868,2329901,0
2007-08-10,7.7803,7.9048,7.4311,7.5746,1732869,0
2007-08-13,7.7494,7.8429,7.4938,7.5063,855285,0
2007-08-14,7.5125,8.0987,7.3063,7.3252,748296,0
2007-08-15,7.2315,7.5993,7.1444,7.3315,826253,0
2007-08-16,7.2753,7.7543,7.2315,7.7113,1492261,0
2007-08-17,7.7113,8.0987,7.7113,7.9861,931640,0
2007-08-20,8.0106,8.1914,7.8865,8.1165,952814,0
2007-08-21,8.1165,8.3672,8.1048,8.2978,1382706,0
2007-08-22,8.3854,8.3854,8.1659,8.2719,1101029,0
2007-08-23,8.2609,8.2978,8.0793,8.1354,718619,0
2007-08-24,8.1354,8.1548,7.9495,7.9929,669377,0
2007-08-27,7.9603,8.1548,7.9495,8.0047,379684,0
2007-08-28,7.9662,7.9662,7.7494,7.7932,913673,0
2007-08-29,7.8487,8.1855,7.8487,8.149,447050,0
2007-08-30,8.1048,8.3101,8.0663,8.1855,385297,0
2007-08-31,8.2227,8.4166,8.2227,8.3965,500790,0
2007-09-04,8.3604,8.4963,8.2719,8.4095,455393,0
2007-09-05,8.3965,8.4732,8.279,8.4166,456356,0
2007-09-06,8.4732,8.491,8.3724,8.4228,410161,0
2007-09-07,8.3161,8.4026,8.2609,8.3604,394601,0
2007-09-10,8.3965,8.46,8.2609,8.3101,583077,0
2007-09-11,8.3854,8.4732,8.3604,8.4026,1042000,0
2007-09-12,8.2609,8.3604,8.1787,8.3161,707712,0
2007-09-13,8.3604,8.5722,8.2857,8.4795,448337,0
2007-09-14,8.3854,8.6026,8.2978,8.4671,818713,0
2007-09-17,8.4166,8.5024,8.3672,8.4838,716215,0
2007-09-18,8.2355,8.5595,8.2355,8.4732,1058522,0
2007-09-19,8.4166,8.6521,8.2978,8.635,1051462,0
2007-09-20,8.5963,8.6422,8.3161,8.4671,472880,0
2007-09-21,8.6467,8.6467,8.4671,8.5288,786148,0
2007-09-24,8.5093,8.5658,8.4353,8.5351,391071,0
2007-09-25,8.4671,8.5165,8.2719,8.4026,554681,0
2007-09-26,8.491,8.491,8.2978,8.4529,831063,0
2007-09-27,8.4838,8.5024,8.4095,8.4671,316482,0
2007-09-28,8.4732,8.5093,8.279,8.303,694238,0
2007-10-01,8.2909,8.5288,8.2909,8.4671,708996,0
2007-10-02,8.4838,8.5288,8.4166,8.4838,350329,0
2007-10-03,8.43,8.5024,8.2978,8.4166,529502,0
2007-10-04,8.4415,8.5351,8.3724,8.5351,781019,0
2007-10-05,8.5531,8.7212,8.5165,8.7212,587245,0
2007-10-08,8.7212,8.7212,8.6153,8.6215,268198,0
2007-10-09,8.6279,8.6593,8.5093,8.5963,430531,0
2007-10-10,8.5351,8.6153,8.4963,8.5722,376798,0
2007-10-11,8.5531,8.635,8.4838,8.491,478331,0
2007-10-12,8.5024,8.635,8.4963,8.5218,348565,0
2007-10-15,8.5093,8.5093,8.2909,8.3473,426843,0
2007-10-16,8.3534,8.3907,8.211,8.2355,287288,0
2007-10-17,8.3101,8.3854,7.9495,8.149,453790,0
2007-10-18,8.1105,8.279,8.0297,8.2547,326424,0
2007-10-19,8.2547,8.2547,7.9794,7.9929,498060,0
2007-10-22,7.9495,8.2161,7.867,8.1855,533995,0
2007-10-23,8.279,8.4529,8.2227,8.4529,563991,0
2007-10-24,8.4795,8.4795,8.1548,8.2909,366690,0
2007-10-25,8.3854,8.4529,8.2296,8.3534,415130,0
2007-10-26,8.4166,8.4795,8.279,8.4732,402299,0
2007-10-29,8.5288,8.5531,8.1236,8.1728,436946,0
2007-10-30,8.211,8.2857,8.1295,8.1728,313917,0
2007-10-31,8.1787,8.2161,8.043,8.1855,390430,0
2007-11-01,8.0297,8.092,7.7301,7.7998,790803,0
2007-11-02,7.8802,7.9369,7.5368,7.6311,582434,0
2007-11-05,7.6058,7.6552,7.4438,7.481,1125339,0
2007-11-06,7.5244,7.7803,7.3562,7.7494,974951,0
2007-11-07,7.7364,7.8992,7.3625,7.4498,824648,0
2007-11-08,7.3815,7.4188,7.1817,7.3562,1360872,0
2007-11-09,7.2442,7.2753,7.1131,7.1757,1186689,0
2007-11-12,7.0696,7.4747,7.0696,7.3188,710279,0
2007-11-13,7.3751,7.7738,7.3751,7.7673,570183,0
2007-11-14,7.8365,7.8365,7.3562,7.4124,575275,0
2007-11-15,7.3002,7.5368,7.294,7.5368,557572,0
2007-11-16,7.5873,7.6311,7.3252,7.4438,864751,0
2007-11-19,7.3815,7.3815,7.1817,7.2066,871326,0
2007-11-20,7.2194,7.2877,6.683,6.7643,1675923,0
2007-11-21,6.8078,7.0696,6.6392,6.845,1019386,0
2007-11-23,6.8825,7.138,6.8762,7.1006,337014,0
2007-11-26,7.107,7.1318,6.6081,6.6081,764979,0
2007-11-27,6.6768,6.9325,6.5582,6.7951,959551,0
2007-11-28,6.8202,7.0324,6.7643,6.9946,1218442,0
2007-11-29,7.0134,7.0261,6.8762,6.9823,666007,0
2007-11-30,7.0384,7.2194,6.9384,6.9946,983770,0
2007-12-03,6.9823,7.1318,6.9137,7.0072,434376,0
2007-12-04,6.9448,6.9946,6.7951,6.7951,944175,0
2007-12-05,6.9012,7.0134,6.7951,6.9263,469829,0
2007-12-06,6.9263,7.2877,6.8888,7.2877,600719,0
2007-12-07,7.2629,7.4747,7.2504,7.4498,790644,0
2007-12-10,7.4624,7.5683,7.3751,7.5494,676671,0
2007-12-11,7.5746,7.5746,7.0072,7.076,796061,0
2007-12-12,7.2567,7.3562,6.9263,7.0197,503500,0
2007-12-13,6.9761,7.0571,6.7827,6.9946,554867,0
2007-12-14,6.8576,7.0384,6.6955,6.7205,615893,0
2007-12-17,6.6893,6.7267,6.2843,6.3527,1088830,0
2007-12-18,6.4461,6.4524,6.2344,6.44,946237,0
2007-12-19,6.4149,6.4649,6.2215,6.3464,842775,0
2007-12-20,6.4028,6.4028,6.2344,6.2404,913352,0
2007-12-21,6.3278,6.3402,6.1095,6.2779,1903327,0
2007-12-24,6.3775,6.5833,6.309,6.5833,409545,0
2007-12-26,6.5833,6.596,6.4088,6.5272,552669,0
2007-12-27,6.5272,6.596,6.39,6.3962,642585,0
2007-12-28,6.3588,6.4711,6.2654,6.2654,988447,0
2007-12-31,6.2344,6.3775,6.1407,6.3527,1086910,0
2008-01-02,6.3527,6.4524,6.2155,6.44,644831,0
2008-01-03,6.4711,6.6019,6.3402,6.3464,818553,0
2008-01-04,6.4028,6.4028,6.1717,6.2654,911837,0
2008-01-07,6.2963,6.5022,6.1905,6.4962,612754,0
2008-01-08,6.5272,6.6768,6.2464,6.2716,756604,0
2008-01-09,6.2654,6.3713,6.0785,6.3588,850237,0
2008-01-10,6.1033,6.4962,5.9599,6.3339,1749071,0
2008-01-11,6.3962,6.5398,6.1784,6.1846,1462454,0
2008-01-14,6.2654,6.2963,6.0411,6.2344,885477,0
2008-01-15,6.1592,6.2963,6.1095,6.2404,594639,0
2008-01-16,6.2779,6.5148,6.2091,6.4334,620904,0
2008-01-17,6.4711,6.4711,6.2527,6.309,470699,0
2008-01-18,6.3464,6.4524,6.1469,6.2155,1035699,0
2008-01-22,6.097,6.7889,6.097,6.683,968771,0
2008-01-23,6.5272,7.0633,6.4962,6.9699,791553,0
2008-01-24,7.0134,7.107,6.8576,7.0507,877509,0
2008-01-25,7.1006,7.1569,6.8762,7.1569,1111777,0
2008-01-28,7.1569,7.4124,7.1006,7.4124,824060,0
2008-01-29,7.3999,7.4686,7.1944,7.4498,925912,0
2008-01-30,7.4124,7.5683,7.3252,7.5063,1116691,0
2008-01-31,7.2442,8.1048,7.2006,7.8802,1221956,0
2008-02-01,7.9302,7.9302,7.6376,7.7301,1257451,0
2008-02-04,7.7245,7.7245,7.3501,7.5746,784416,0
2008-02-05,7.5557,7.5993,7.3441,7.3877,682103,0
2008-02-06,7.4999,7.5125,7.294,7.3126,490402,0
2008-02-07,7.3315,7.6058,7.3126,7.5873,594332,0
2008-02-08,7.6376,7.6496,7.3877,7.4747,495946,0
2008-02-11,7.4938,7.4938,7.3188,7.3315,970479,0
2008-02-12,7.3315,7.5429,7.3063,7.4498,554508,0
2008-02-13,7.4999,7.5993,7.3877,7.5936,362268,0
2008-02-14,7.6183,7.6614,7.3877,7.4624,464162,0
2008-02-15,7.4747,7.4747,7.1944,7.3938,1548910,0
2008-02-19,7.5063,7.5746,7.3501,7.4624,487320,0
2008-02-20,7.4624,7.5125,7.3376,7.4311,387684,0
2008-02-21,7.4999,7.5936,7.3625,7.3999,669353,0
2008-02-22,7.3999,7.4188,7.2442,7.3689,621154,0
2008-02-25,7.3877,7.5429,7.294,7.5125,520518,0
2008-02-26,7.4747,7.7245,7.4747,7.6934,1303910,0
2008-02-27,7.6058,7.7868,7.5993,7.6676,438583,0
2008-02-28,7.6376,7.6805,7.4062,7.4561,712114,0
2008-02-29,7.4624,7.5189,7.3877,7.4686,815656,0
2008-03-03,7.4124,7.481,7.3252,7.4561,767705,0
2008-03-04,7.4247,7.5993,7.4247,7.481,1141704,0
2008-03-05,7.5305,7.5305,7.3376,7.3999,383119,0
2008-03-06,7.3441,7.3938,7.1694,7.2254,710636,0
2008-03-07,7.1569,7.3815,7.1131,7.2816,405232,0
2008-03-10,7.3126,7.3877,7.2254,7.3441,375514,0
2008-03-11,7.4124,7.481,7.2753,7.4062,1873604,0
2008-03-12,7.3376,7.5557,7.3126,7.3999,864751,0
2008-03-13,7.294,7.562,7.294,7.5305,1052083,0
2008-03-14,7.0881,7.3441,6.8825,7.076,1776305,0
2008-03-17,6.8825,7.1694,6.8637,6.9012,1045044,0
2008-03-18,7.1006,7.107,6.739,6.9699,886691,0
2008-03-19,7.0072,7.0134,6.6144,6.7643,3156143,0
2008-03-20,6.5833,6.7578,6.4273,6.7327,10820141,0
2008-03-24,6.7704,6.9012,6.7327,6.7951,3283373,0
2008-03-25,6.8078,7.0821,6.8017,7.0821,1768929,0
2008-03-26,7.0633,7.1131,6.9946,7.1131,2090735,0
2008-03-27,7.1318,7.1444,6.8576,6.9946,1500915,0
2008-03-28,6.9884,7.0942,6.7453,6.7889,1709704,0
2008-03-31,7.138,7.138,6.7889,7.0571,2895345,0
2008-04-01,7.1258,7.2567,7.0571,7.2567,1754057,0
2008-04-02,7.294,7.5125,7.2379,7.4561,1984501,0
2008-04-03,7.4498,7.4561,7.2629,7.4561,1556866,0
2008-04-04,7.4498,7.5557,7.3441,7.5244,1578954,0
2008-04-07,7.5683,7.5993,7.4999,7.5746,732093,0
2008-04-08,7.5305,7.6183,7.4438,7.4938,819516,0
2008-04-09,7.5189,7.5429,7.3376,7.3376,830585,0
2008-04-10,7.3562,7.5305,7.2629,7.4686,733877,0
2008-04-11,7.4188,7.4247,7.2629,7.3376,771974,0
2008-04-14,7.3625,7.5244,7.2816,7.4624,637092,0
2008-04-15,7.4686,7.4747,7.2254,7.2629,956514,0
2008-04-16,7.3441,7.5244,7.3376,7.481,1113656,0
2008-04-17,7.4624,7.5557,7.3126,7.5557,674753,0
2008-04-18,7.6311,7.7113,7.5683,7.6121,1454019,0
2008-04-21,7.6121,7.6614,7.5808,7.6058,550502,0
2008-04-22,7.6376,7.6999,7.562,7.6999,923765,0
2008-04-23,7.718,7.7673,7.5936,7.7673,884705,0
2008-04-24,7.7607,7.8545,7.6742,7.8429,827279,0
2008-04-25,7.8933,7.8933,7.7364,7.8365,757561,0
2008-04-28,7.811,8.0047,7.7932,7.9662,950075,0
2008-04-29,7.9729,7.9729,7.7932,7.8365,886544,0
2008-04-30,7.8429,7.8429,7.5557,7.5746,971205,0
2008-05-01,7.5873,7.8045,7.5873,7.7932,567687,0
2008-05-02,7.8865,7.9302,7.7868,7.8243,912215,0
2008-05-05,7.811,7.811,7.5494,7.5993,2497417,0
2008-05-06,7.5873,7.6376,7.4062,7.5873,657248,0
2008-05-07,7.5429,7.6311,7.4498,7.4938,955350,0
2008-05-08,7.5305,7.5305,7.269,7.3188,789698,0
2008-05-09,7.3252,7.4247,7.2629,7.3562,792385,0
2008-05-12,7.4247,7.7998,7.4247,7.7738,1354686,0
2008-05-13,7.8175,7.8429,7.6614,7.7932,844950,0
2008-05-14,7.7932,7.8365,7.6614,7.6614,1080679,0
2008-05-15,7.6311,7.7494,7.6238,7.7301,469703,0
2008-05-16,7.7301,7.8045,7.562,7.6058,794403,0
2008-05-19,7.6238,7.6311,7.4875,7.5746,2930161,0
2008-05-20,7.5557,7.6183,7.4938,7.5244,670898,0
2008-05-21,7.5683,7.6614,7.3938,7.4686,722445,0
2008-05-22,7.4624,7.5063,7.3501,7.4247,658631,0
2008-05-23,7.4498,7.5063,7.3376,7.4686,487820,0
2008-05-27,7.5244,7.6934,7.4686,7.5494,544165,0
2008-05-28,7.5429,7.6614,7.5125,7.5746,552792,0
2008-05-29,7.5746,7.6433,7.5429,7.562,688472,0
2008-05-30,7.6058,7.6999,7.5063,7.6121,725766,0
2008-06-02,7.6376,7.6934,7.5746,7.6614,805824,0
2008-06-03,7.7301,7.7868,7.6934,7.7803,1088901,0
2008-06-04,7.7998,7.9495,7.7364,7.9369,850160,0
2008-06-05,7.9428,8.0297,7.8933,7.9929,649048,0
2008-06-06,7.9929,8.0364,7.9172,7.9546,951844,0
2008-06-09,7.9929,7.9929,7.6805,7.7932,1271335,0
2008-06-10,7.7245,7.7245,7.6433,7.6742,1054138,0
2008-06-11,7.5683,7.6183,7.4062,7.4247,824782,0
2008-06-12,7.481,7.5557,7.3562,7.3877,798744,0
2008-06-13,7.3877,7.5557,7.3188,7.5557,787933,0
2008-06-16,7.4561,7.7364,7.4561,7.7364,707345,0
2008-06-17,7.7673,7.7738,7.5063,7.5368,537641,0
2008-06-18,7.5557,7.5557,7.4247,7.4938,504297,0
2008-06-19,7.4875,7.7301,7.4188,7.7245,839723,0
2008-06-20,7.6999,7.6999,7.4375,7.4999,1657059,0
2008-06-23,7.5063,7.5494,7.2816,7.2816,802244,0
2008-06-24,7.0443,7.0571,6.8017,6.8388,2356203,0
2008-06-25,6.8576,6.9325,6.5645,6.6269,1675415,0
2008-06-26,6.6081,6.6705,6.5459,6.6019,1120304,0
2008-06-27,6.5521,6.5582,6.3027,6.3588,2123859,0
2008-06-30,6.3027,6.3839,6.2963,6.309,846998,0
2008-07-01,6.39,6.6646,6.3339,6.6269,1599953,0
2008-07-02,6.6646,6.7453,6.4334,6.4586,671252,0
2008-07-03,6.4649,6.5272,6.309,6.3214,466131,0
2008-07-07,6.3027,6.4461,6.2527,6.2963,731765,0
2008-07-08,6.3339,6.7704,6.2654,6.7643,1145493,0
2008-07-09,6.8388,6.8388,6.3214,6.3402,758032,0
2008-07-10,6.3464,6.5148,6.3278,6.4273,956829,0
2008-07-11,6.39,6.6768,6.3278,6.5833,1243300,0
2008-07-14,6.6579,6.6955,6.39,6.3962,679591,0
2008-07-15,6.3839,6.5333,6.1592,6.1784,1400455,0
2008-07-16,6.1846,6.4028,5.8601,6.39,1356551,0
2008-07-17,6.4028,6.683,6.3775,6.6144,1066926,0
2008-07-18,6.6518,6.739,6.5521,6.683,682535,0
2008-07-21,6.7643,6.9075,6.6646,6.9075,614753,0
2008-07-22,6.9012,7.1632,6.8141,7.1444,926238,0
2008-07-23,7.1508,7.3441,7.0696,7.3188,831557,0
2008-07-24,7.3815,7.3815,6.8888,6.9511,631772,0
2008-07-25,7.0384,7.1817,6.9511,7.0507,598731,0
2008-07-28,7.076,7.1131,6.8762,6.9511,537480,0
2008-07-29,6.9635,7.2006,6.9635,7.2006,687124,0
2008-07-30,7.2315,7.3562,7.0324,7.2442,653325,0
2008-07-31,6.9946,7.1194,6.8576,6.9137,884965,0
2008-08-01,6.9137,6.9946,6.7827,6.9199,710809,0
2008-08-04,6.9823,6.9823,6.7889,6.8762,621120,0
2008-08-05,6.9946,7.1006,6.9263,7.0507,879252,0
2008-08-06,7.0881,7.0881,6.8388,6.9574,723423,0
2008-08-07,7.0821,7.1444,6.8699,6.9075,1376313,0
2008-08-08,6.9384,7.1131,6.8388,7.0197,777759,0
2008-08-11,7.107,7.1444,6.9448,7.1444,939621,0
2008-08-12,7.1444,7.1444,6.9946,7.0507,801274,0
2008-08-13,7.0881,7.2066,6.9884,7.1817,636426,0
2008-08-14,7.2006,7.2504,7.0134,7.2442,476404,0
2008-08-15,7.3815,7.4124,7.0134,7.0443,1074769,0
2008-08-18,7.0134,7.107,6.9075,6.9699,595713,0
2008-08-19,7.0571,7.0571,6.7327,6.8017,517761,0
2008-08-20,6.845,6.9012,6.6705,6.7267,844277,0
2008-08-21,6.6955,6.6955,6.5833,6.596,598389,0
2008-08-22,6.6206,6.7453,6.6081,6.6893,869439,0
2008-08-25,6.6705,6.6893,6.5645,6.5833,669224,0
2008-08-26,6.6144,6.6646,6.5582,6.6081,587501,0
2008-08-27,6.5896,6.6768,6.5459,6.6579,415537,0
2008-08-28,6.6893,6.7951,6.5772,6.7951,672214,0
2008-08-29,6.7453,6.9511,6.7267,6.8825,712329,0
2008-09-02,6.9823,7.0443,6.6955,6.8202,569114,0
2008-09-03,6.8514,6.9325,6.7704,6.8388,634474,0
2008-09-04,6.845,6.8576,6.6081,6.6579,523191,0
2008-09-05,6.739,6.7889,6.5772,6.7643,508676,0
2008-09-08,7.0507,7.0507,6.7889,6.8947,754991,0
2008-09-09,6.708,6.9946,6.6269,6.6269,665111,0
2008-09-10,6.708,6.8078,6.6144,6.7951,643703,0
2008-09-11,6.7515,6.8388,6.6455,6.8262,627334,0
2008-09-12,6.8262,6.9199,6.7018,6.9199,540744,0
2008-09-15,6.9137,6.9137,6.5459,6.5645,965474,0
2008-09-16,6.3775,6.7327,6.3153,6.6705,1255753,0
2008-09-17,6.7704,6.7704,6.2963,6.309,1164329,0
2008-09-18,6.2464,6.9075,6.2404,6.9075,2094127,0
2008-09-19,6.9137,7.4561,6.9137,7.1318,2235789,0
2008-09-22,7.0821,7.138,6.7578,6.7765,869818,0
2008-09-23,6.7578,6.8514,6.5833,6.6518,819176,0
2008-09-24,6.7267,6.7704,6.521,6.596,557289,0
2008-09-25,6.6081,6.9075,6.6019,6.8637,402472,0
2008-09-26,6.8141,7.0571,6.5582,7.0571,606793,0
2008-09-29,6.7827,6.9699,6.4524,6.6392,802763,0
2008-09-30,6.7327,7.076,6.6206,7.076,760812,0
2008-10-01,6.9823,7.0696,6.8262,6.8762,408793,0
2008-10-02,6.8262,6.8576,6.4524,6.4524,3380033,0
2008-10-03,6.6206,6.7018,6.1531,6.1905,805316,0
2008-10-06,6.1157,6.1157,5.0808,5.5484,2038272,0
2008-10-07,5.5609,5.7543,5.1244,5.1495,1284780,0
2008-10-08,4.9372,5.1122,4.2083,4.7755,2166202,0
2008-10-09,4.8439,5.0685,4.2143,4.258,1548969,0
2008-10-10,4.1022,4.794,3.9274,4.6443,3548120,0
2008-10-13,5,5.2866,4.6818,5.274,2022728,0
2008-10-14,5.6295,5.7231,5.0312,5.4362,2004489,0
2008-10-15,5.2427,5.3428,4.8005,4.8128,1399734,0
2008-10-16,4.8627,4.9501,4.545,4.9251,1594024,0
2008-10-17,4.8005,5.2929,4.8005,5.0498,1396082,0
2008-10-20,5.1244,5.2427,4.9063,5.2367,892295,0
2008-10-21,5.2866,5.3865,5.1122,5.1681,621761,0
2008-10-22,5.0248,5.1495,4.738,4.7816,855964,0
2008-10-23,4.8253,4.8627,4.1146,4.4822,2204761,0
2008-10-24,4.0587,4.2828,3.6905,3.6905,2285579,0
2008-10-27,3.647,3.8277,3.5225,3.597,1477362,0
2008-10-28,3.7841,4.0523,3.5535,4.0209,746075,0
2008-10-29,4.0146,4.2891,3.9026,4.1085,1018641,0
2008-10-30,4.258,4.4511,4.2083,4.4265,755242,0
2008-10-31,4.364,4.6569,4.3017,4.6007,1158953,0
2008-11-03,4.5635,4.6443,4.5011,4.5635,584169,0
2008-11-04,4.6258,4.6757,4.3452,4.4822,1242010,0
2008-11-05,4.4265,4.5387,4.2143,4.2392,776456,0
2008-11-06,4.1332,4.2955,3.8964,4.2266,1340641,0
2008-11-07,4.2706,4.3702,4.1394,4.3327,762339,0
2008-11-10,4.4014,4.4077,3.9525,4.0269,692807,0
2008-11-11,3.9525,4.2019,3.9274,4.0024,759742,0
2008-11-12,3.9148,4.071,3.7341,3.7406,944600,0
2008-11-13,3.6969,4.2392,3.4787,4.2083,1351158,0
2008-11-14,4.1706,4.2019,3.5908,3.597,1034806,0
2008-11-17,3.5782,3.7341,3.5159,3.5908,928590,0
2008-11-18,3.6158,3.6845,3.3974,3.4787,1673980,0
2008-11-19,3.4038,3.4289,2.7867,2.8055,1455882,0
2008-11-20,2.7615,2.8239,2.4937,2.5373,1285894,0
2008-11-21,2.5498,2.818,2.288,2.6808,1711198,0
2008-11-24,2.6557,3.2854,2.6557,3.2854,1389695,0
2008-11-25,3.4101,3.5225,3.1795,3.5225,1913765,0
2008-11-26,3.3974,3.6597,2.961,3.6158,1610153,0
2008-11-28,3.6344,3.89,3.6344,3.8839,504402,0
2008-12-01,3.89,4.177,3.2295,3.2417,1868514,0
2008-12-02,3.3912,3.597,3.3665,3.5535,1532449,0
2008-12-03,3.5598,3.5598,3.3291,3.5476,1208762,0
2008-12-04,3.566,3.7091,3.4725,3.5347,1273668,0
2008-12-05,3.5159,3.8341,3.3665,3.8341,886903,0
2008-12-08,3.8839,4.2454,3.8839,4.0523,1606640,0
2008-12-09,4.0771,4.3017,3.99,4.0646,1493372,0
2008-12-10,4.1269,4.3452,4.0833,4.2642,1390230,0
2008-12-11,4.2019,4.42,3.8964,3.9651,1154946,0
2008-12-12,3.8277,4.2454,3.7718,4.0833,1218352,0
2008-12-15,4.1022,4.3389,3.8964,4.071,893855,0
2008-12-16,4.0896,4.6384,4.0896,4.3764,1296731,0
2008-12-17,4.2828,4.4949,4.2454,4.2891,1589200,0
2008-12-18,4.3827,4.395,4.0086,4.071,1296725,0
2008-12-19,4.0086,4.2955,4.0086,4.1394,2028224,0
2008-12-22,4.1458,4.1833,3.7904,4.0335,880165,0
2008-12-23,4.0587,4.0896,3.8528,3.9026,1078560,0
2008-12-24,3.9525,3.9525,3.7968,3.9148,328484,0
2008-12-26,3.9148,3.9712,3.8153,3.9651,298049,0
2008-12-29,4.0086,4.0086,3.7406,3.8214,747888,0
2008-12-30,3.859,3.89,3.703,3.8528,895273,0
2008-12-31,3.8714,4.0209,3.8153,3.9337,1559437,0
2009-01-02,3.9961,4.0335,3.8214,3.8341,678589,0
2009-01-05,3.8214,3.9337,3.7282,3.8402,1062517,0
2009-01-06,3.9148,4.1269,3.7968,4.1207,835729,0
2009-01-07,4.0461,4.2143,3.7406,3.8153,3090571,0
2009-01-08,3.4475,3.5908,3.3228,3.3665,4512468,0
2009-01-09,3.6158,3.6158,3.2728,3.4475,17906809,0
2009-01-12,3.3665,3.3974,3.2169,3.2542,3175256,0
2009-01-13,3.2356,3.3789,3.2356,3.3727,1557424,0
2009-01-14,3.2792,3.3354,3.0734,3.1483,1664600,0
2009-01-15,3.0985,3.2542,2.9302,3.2295,2229381,0
2009-01-16,3.2917,3.3291,3.0859,3.2607,1603334,0
2009-01-20,3.2542,3.2668,3.0297,3.0361,1880829,0
2009-01-21,3.1047,3.3416,2.9487,3.3228,1721627,0
2009-01-22,3.223,3.3169,2.9361,3.0674,3007494,0
2009-01-23,2.9739,3.2295,2.961,3.2108,1884294,0
2009-01-26,3.2417,3.3041,3.1607,3.2542,961141,0
2009-01-27,3.2792,3.3169,3.2169,3.2668,722594,0
2009-01-28,3.3169,3.4601,3.2108,3.4475,1774606,0
2009-01-29,3.4038,3.4038,2.9924,2.9988,2400254,0
2009-01-30,3.0485,3.0611,2.7929,2.8366,4510403,0
2009-02-02,2.8366,2.924,2.6557,2.9052,1913915,0
2009-02-03,2.9425,2.9988,2.8488,2.9862,1400046,0
2009-02-04,2.9862,3.0546,2.8677,2.899,1710498,0
2009-02-05,2.8677,2.9799,2.7679,2.899,1456616,0
2009-02-06,2.9052,3.1111,2.8804,3.1111,1096700,0
2009-02-09,3.1047,3.1047,2.9799,3.0485,996404,0
2009-02-10,3.0297,3.1172,2.7307,2.7556,1478736,0
2009-02-11,2.7804,2.7929,2.6495,2.7428,1167474,0
2009-02-12,2.6808,2.8304,2.5996,2.818,1864719,0
2009-02-13,2.8239,2.8741,2.6495,2.6621,1193738,0
2009-02-17,2.6431,2.6431,2.4499,2.4748,1314086,0
2009-02-18,2.4998,2.5498,2.2753,2.369,2163942,0
2009-02-19,2.4002,2.4626,2.2443,2.2443,1211806,0
2009-02-20,2.1821,2.2753,2.0823,2.2504,1368204,0
2009-02-23,2.2693,2.2753,1.9886,2.0137,1292779,0
2009-02-24,2.0886,2.4002,2.0137,2.3815,1987325,0
2009-02-25,2.5996,2.5996,2.1632,2.2629,1260514,0
2009-02-26,2.3377,2.3566,2.1757,2.1946,1120910,0
2009-02-27,2.1198,2.2753,2.1198,2.1757,1345432,0
2009-03-02,2.1383,2.1507,1.9951,2.0076,1362908,0
2009-03-03,2.0261,2.0886,1.8327,1.9637,1347774,0
2009-03-04,2.0137,2.1133,1.9637,2.0947,1440937,0
2009-03-05,2.0947,2.0947,1.8952,1.8952,1255851,0
2009-03-06,1.9078,1.9387,1.7205,1.8952,1689014,0
2009-03-09,1.8266,1.9825,1.8141,1.8141,1017927,0
2009-03-10,1.8765,2.2693,1.8206,2.2568,2620588,0
2009-03-11,2.3253,2.3626,2.1383,2.3004,3202163,0
2009-03-12,2.3004,2.5558,2.2383,2.5436,1004301,0
2009-03-13,2.5248,2.581,2.4189,2.4998,757157,0
2009-03-16,2.5248,2.6621,2.4688,2.5122,1737450,0
2009-03-17,2.4314,2.5373,2.2753,2.5373,980670,0
2009-03-18,2.5122,2.7117,2.4438,2.7056,1296716,0
2009-03-19,2.687,2.7494,2.4438,2.4499,1058040,0
2009-03-20,2.4875,2.4937,2.1946,2.213,1285368,0
2009-03-23,2.1071,2.6371,2.0886,2.6247,1315932,0
2009-03-24,2.5685,2.7056,2.4626,2.4688,1064981,0
2009-03-25,2.4998,2.6371,2.3066,2.5873,1164392,0
2009-03-26,2.6247,2.6495,2.4812,2.6247,1074439,0
2009-03-27,2.5685,2.5685,2.394,2.4063,812548,0
2009-03-30,2.3192,2.3626,2.1133,2.1507,1525715,0
2009-03-31,2.1946,2.3066,2.1383,2.2753,1226512,0
2009-04-01,2.2257,2.4314,2.1821,2.4127,769724,0
2009-04-02,2.4499,2.5685,2.4438,2.4748,1293130,0
2009-04-03,2.4626,2.5747,2.4314,2.5498,1329070,0
2009-04-06,2.581,2.6059,2.4688,2.5935,1076073,0
2009-04-07,2.5935,2.5935,2.4127,2.4314,604604,0
2009-04-08,2.4626,2.5311,2.4063,2.4688,571001,0
2009-04-09,2.5498,2.6495,2.5498,2.6122,1284999,0
2009-04-13,2.581,2.8055,2.5498,2.7679,951812,0
2009-04-14,2.7428,2.8488,2.5935,2.6431,1103392,0
2009-04-15,2.6371,2.8741,2.6307,2.8488,945837,0
2009-04-16,2.8429,3.0423,2.7494,2.9551,906428,0
2009-04-17,2.9675,3.1295,2.8926,3.1047,1081300,0
2009-04-20,3.0173,3.0297,2.6621,2.7243,1348804,0
2009-04-21,2.7117,3.0297,2.6371,3.0297,2120390,0
2009-04-22,2.961,3.2042,2.8804,3.0921,2640924,0
2009-04-23,3.0859,3.1668,2.9988,3.1295,1815856,0
2009-04-24,3.1607,3.3665,3.1111,3.3416,1443208,0
2009-04-27,3.2478,3.2854,3.1111,3.1418,1596936,0
2009-04-28,3.0921,3.2668,3.0734,3.1172,1714997,0
2009-04-29,3.1355,3.2668,3.1172,3.2356,1149680,0
2009-04-30,3.2607,3.4101,3.2417,3.3291,1621019,0
2009-05-01,3.3354,3.5159,3.3041,3.4601,1632794,0
2009-05-04,3.4661,3.622,3.4038,3.6033,2036060,0
2009-05-05,3.5782,3.5782,3.3477,3.4289,1799220,0
2009-05-06,3.4601,3.5037,3.2978,3.3665,2943860,0
2009-05-07,3.4725,3.4725,3.2542,3.3354,2554258,0
2009-05-08,3.3665,3.4787,3.3354,3.4412,1870066,0
2009-05-11,3.3601,3.4725,3.3041,3.4101,875942,0
2009-05-12,3.4412,3.4911,3.3601,3.4164,1043206,0
2009-05-13,3.3538,3.3974,3.1172,3.1172,1570568,0
2009-05-14,3.1295,3.2728,3.0797,3.1732,2178074,0
2009-05-15,3.1418,3.2417,3.0611,3.0674,1583918,0
2009-05-18,3.1111,3.3538,3.1047,3.3416,1455019,0
2009-05-19,3.3789,3.3851,3.2356,3.2854,1086048,0
2009-05-20,3.3354,3.4601,3.2792,3.4353,2754210,0
2009-05-21,3.3851,3.4725,3.3041,3.4601,1219561,0
2009-05-22,3.5037,3.5037,3.4164,3.4412,488332,0
2009-05-26,3.4538,3.7341,3.4101,3.7341,1262509,0
2009-05-27,3.7341,3.7718,3.6033,3.7091,2274152,0
2009-05-28,3.7841,3.8153,3.6344,3.7968,1381405,0
2009-05-29,3.7968,3.9274,3.6905,3.9274,1526503,0
2009-06-01,4.0397,4.2204,3.9587,4.0587,1543568,0
2009-06-02,4.0646,4.3017,4.0209,4.1458,1406224,0
2009-06-03,4.1706,4.2642,4.0646,4.1394,1334818,0
2009-06-04,4.258,4.3017,4.1394,4.2706,1076025,0
2009-06-05,4.3389,4.3389,4.1645,4.1833,1001792,0
2009-06-08,4.1706,4.2828,4.0896,4.2454,1436385,0
2009-06-09,4.1458,4.177,4.0146,4.0146,1101363,0
2009-06-10,4.0269,4.0523,3.8528,3.9651,1602263,0
2009-06-11,3.9587,4.071,3.9148,3.9213,1192728,0
2009-06-12,3.89,3.9525,3.8528,3.9463,1633810,0
2009-06-15,3.8964,3.8964,3.5476,3.7341,2513689,0
2009-06-16,3.7841,3.7968,3.647,3.6721,833376,0
2009-06-17,3.6782,3.7155,3.5037,3.5476,1138626,0
2009-06-18,3.5476,3.6283,3.5037,3.5846,654270,0
2009-06-19,3.6406,3.6721,3.5535,3.566,1249362,0
2009-06-22,3.5159,3.6033,3.4661,3.4787,732602,0
2009-06-23,3.5225,3.5724,3.4787,3.4849,1020657,0
2009-06-24,3.5347,3.6657,3.5225,3.6283,709184,0
2009-06-25,3.5846,3.6657,3.5724,3.6657,1470109,0
2009-06-26,3.6283,3.8341,3.622,3.8025,2451004,0
2009-06-29,3.8402,3.8839,3.7091,3.7718,655479,0
2009-06-30,3.7655,3.8277,3.7219,3.7841,951460,0
2009-07-01,3.8277,3.9651,3.7655,3.9337,971265,0
2009-07-02,3.8214,3.8839,3.6721,3.703,655896,0
2009-07-06,3.6905,3.7841,3.6158,3.7718,836717,0
2009-07-07,3.7841,3.8153,3.6657,3.6845,587620,0
2009-07-08,3.7219,3.7341,3.5225,3.622,815581,0
2009-07-09,3.6782,3.7155,3.6158,3.622,451997,0
2009-07-10,3.5846,3.6406,3.5097,3.6033,505917,0
2009-07-13,3.647,3.8025,3.5782,3.7841,590951,0
2009-07-14,3.8277,3.89,3.7155,3.8775,839920,0
2009-07-15,3.9587,4.1394,3.9088,4.1207,992763,0
2009-07-16,4.1085,4.152,4.0269,4.1394,449398,0
2009-07-17,4.1269,4.152,4.0397,4.1085,540283,0
2009-07-20,4.1458,4.258,4.1146,4.258,524803,0
2009-07-21,4.2642,4.2828,4.1332,4.177,1670793,0
2009-07-22,4.152,4.2642,4.1332,4.2083,1646104,0
2009-07-23,4.2143,4.364,4.177,4.3267,1543771,0
2009-07-24,4.2955,4.4077,4.2767,4.389,701844,0
2009-07-27,4.389,4.414,4.3017,4.3327,1219628,0
2009-07-28,4.3327,4.3577,4.2516,4.2891,1454252,0
2009-07-29,4.2454,4.3515,4.2454,4.2955,5225459,0
2009-07-30,4.3577,4.5757,4.3577,4.5199,1520128,0
2009-07-31,4.5072,4.5695,4.3577,4.364,1689208,0
2009-08-03,4.4265,4.5199,4.395,4.4885,1204908,0
2009-08-04,4.4949,4.6508,4.4638,4.6135,2494671,0
2009-08-05,4.6322,4.8253,4.5823,4.7816,1340130,0
2009-08-06,4.8938,4.8938,4.5885,4.7816,1519783,0
2009-08-07,4.8316,5.1057,4.8005,5,1604216,0
2009-08-10,4.9748,5.137,4.9313,4.9562,1522342,0
2009-08-11,4.9501,4.9684,4.7066,4.7257,1335790,0
2009-08-12,4.6757,4.8627,4.6508,4.7816,1444380,0
2009-08-13,4.8378,4.8627,4.7066,4.7816,1255493,0
2009-08-14,4.7566,4.7878,4.6258,4.7629,965662,0
2009-08-17,4.6508,4.6508,4.557,4.5695,1006975,0
2009-08-18,4.6195,4.6508,4.5072,4.5321,764117,0
2009-08-19,4.4638,4.5199,4.4387,4.5011,664728,0
2009-08-20,4.4885,4.6384,4.4885,4.6195,740919,0
2009-08-21,4.663,4.8316,4.663,4.7566,1664184,0
2009-08-24,4.7878,4.8503,4.7566,4.7878,1008946,0
2009-08-25,4.8005,4.8627,4.7816,4.8067,629156,0
2009-08-26,4.8067,4.8253,4.7443,4.7691,794827,0
2009-08-27,4.6818,4.7005,4.4448,4.6882,3386898,0
2009-08-28,4.7257,4.7755,4.6443,4.738,1695009,0
2009-08-31,4.6882,4.738,4.6508,4.7193,1424950,0
2009-09-01,4.6944,4.7066,4.5387,4.545,1412611,0
2009-09-02,4.5321,4.5757,4.4448,4.4761,1212837,0
2009-09-03,4.5321,4.5823,4.4326,4.526,1750595,0
2009-09-04,4.5199,4.6195,4.4761,4.6195,1083866,0
2009-09-08,4.6818,4.7566,4.6195,4.7005,1217648,0
2009-09-09,4.7005,4.8005,4.6818,4.7691,1001767,0
2009-09-10,4.7755,4.8189,4.7129,4.794,1331488,0
2009-09-11,4.794,4.8567,4.7816,4.8316,785292,0
2009-09-14,4.7691,4.9188,4.7691,4.9125,1014155,0
2009-09-15,4.8067,4.9063,4.738,4.8752,1139380,0
2009-09-16,4.9001,4.9437,4.8567,4.9437,632188,0
2009-09-17,4.9501,5,4.8813,4.9313,690942,0
2009-09-18,4.9623,5.0248,4.9251,4.9313,1154870,0
2009-09-21,4.8752,4.9562,4.8439,4.9188,806142,0
2009-09-22,4.9562,5.0184,4.9001,4.9623,463722,0
2009-09-23,4.9874,4.9935,4.8813,4.8813,705988,0
2009-09-24,4.9001,4.9251,4.7005,4.7629,1349643,0
2009-09-25,4.7257,4.8503,4.7005,4.7629,598571,0
2009-09-28,4.7755,5.0248,4.7691,5.0248,882728,0
2009-09-29,5.0184,5.0184,4.8938,4.9063,1771752,0
2009-09-30,4.9251,5,4.8316,4.8686,991777,0
2009-10-01,4.8439,4.9501,4.7506,4.7506,845786,0
2009-10-02,4.7005,4.8813,4.6757,4.8067,1012345,0
2009-10-05,4.8253,4.9063,4.8067,4.9001,695281,0
2009-10-06,4.9313,4.9562,4.8567,4.9437,1209865,0
2009-10-07,4.9562,4.9811,4.8439,4.9562,702985,0
2009-10-08,4.9935,5.0808,4.9313,5.0498,965029,0
2009-10-09,5.0062,5.1431,5.0062,5.1244,1717175,0
2009-10-12,5.1431,5.1993,5.0995,5.1431,483012,0
2009-10-13,5.1617,5.2118,5.0498,5.1184,598311,0
2009-10-14,5.2427,5.3116,5.1495,5.3116,827242,0
2009-10-15,5.299,5.355,5.1744,5.2929,1140997,0
2009-10-16,5.2179,5.2866,5.1495,5.2118,703875,0
2009-10-19,5.1744,5.2616,5.1057,5.2306,1285743,0
2009-10-20,5.2492,5.2616,5.1495,5.2367,799747,0
2009-10-21,5.2367,5.349,5.1867,5.1867,717297,0
2009-10-22,5.1744,5.3615,5,5.3366,631991,0
2009-10-23,5.3615,5.3674,5.2616,5.3116,596453,0
2009-10-26,5.3116,5.5421,5.3116,5.3674,811777,0
2009-10-27,5.3802,5.5172,5.3053,5.3177,590316,0
2009-10-28,5.2929,5.3299,4.9437,4.9437,1554841,0
2009-10-29,4.9935,5.1304,4.9437,5.0871,1754151,0
2009-10-30,5.0871,5.1184,4.8938,4.9874,1439947,0
2009-11-02,5.0184,5.1744,4.9313,5.0745,819437,0
2009-11-03,5.0498,5.1744,4.9623,5.1495,760241,0
2009-11-04,5.1559,5.2492,5.0557,5.0621,1171576,0
2009-11-05,5.1495,5.4051,5.1495,5.4051,928501,0
2009-11-06,5.2244,5.3238,5.0871,5.3116,1042656,0
2009-11-09,5.3615,5.5235,5.3366,5.5046,751983,0
2009-11-10,5.4486,5.5298,5.3428,5.4798,1023344,0
2009-11-11,5.5298,5.6732,5.511,5.642,877995,0
2009-11-12,5.6109,5.7231,5.6109,5.6855,974475,0
2009-11-13,5.6605,5.7168,5.5795,5.6982,950774,0
2009-11-16,5.7355,5.8976,5.6668,5.8913,1126128,0
2009-11-17,5.8227,6.0284,5.7854,5.9038,1396901,0
2009-11-18,5.8913,6.0035,5.8601,5.9661,1283679,0
2009-11-19,5.9226,6.0661,5.8417,5.9038,989614,0
2009-11-20,5.8976,5.9847,5.8538,5.9226,642583,0
2009-11-23,5.9847,6.1592,5.9787,6.0532,939170,0
2009-11-24,6.091,6.1157,5.9787,6.0721,715916,0
2009-11-25,6.0785,6.1346,6.0411,6.0532,681899,0
2009-11-27,5.9847,6.016,5.9099,5.9099,458725,0
2009-11-30,5.941,6.0597,5.8913,6.0347,1381839,0
2009-12-01,6.0721,6.2591,6.016,6.228,1017485,0
2009-12-02,6.2155,6.4028,6.2155,6.3527,877600,0
2009-12-03,6.3962,6.4774,6.2779,6.2906,814948,0
2009-12-04,6.4211,6.5645,6.3278,6.5272,1149671,0
2009-12-07,6.5084,6.5896,6.4211,6.4711,735474,0
2009-12-08,6.4028,6.4711,6.3027,6.309,908342,0
2009-12-09,6.309,6.365,6.1717,6.228,1190709,0
2009-12-10,6.2464,6.3588,6.1346,6.2344,1240980,0
2009-12-11,6.3027,6.4211,6.2963,6.3339,733370,0
2009-12-14,6.3588,6.49,6.2527,6.4835,1119046,0
2009-12-15,6.3588,6.3588,6.1346,6.1784,1655615,0
2009-12-16,6.228,6.2779,6.0411,6.0661,994022,0
2009-12-17,5.9972,6.1531,5.9226,6.0347,1205498,0
2009-12-18,6.091,6.1095,5.941,5.9972,2117231,0
2009-12-21,6.0035,6.0785,5.9538,6.016,1620240,0
2009-12-22,6.016,6.1531,6.016,6.1157,815960,0
2009-12-23,6.1407,6.2464,6.0847,6.203,686975,0
2009-12-24,6.2215,6.3339,6.1846,6.3278,396330,0
2009-12-28,6.3278,6.3962,6.3027,6.3588,693866,0
2009-12-29,6.39,6.3962,6.3278,6.3775,707819,0
2009-12-30,6.3588,6.3962,6.2716,6.39,798890,0
2009-12-31,6.39,6.4088,6.2344,6.2344,761204,0
2010-01-04,6.2527,6.3962,6.2404,6.2779,689994,0
2010-01-05,6.2963,6.6081,6.203,6.4586,1262682,0
2010-01-06,6.4774,6.7765,6.3962,6.4774,1628220,0
2010-01-07,6.49,6.5272,6.3027,6.4334,727251,0
2010-01-08,6.4524,6.4835,6.2843,6.309,882099,0
2010-01-11,6.3713,6.4334,6.3153,6.4088,492203,0
2010-01-12,6.3214,6.3962,6.1717,6.1905,873205,0
2010-01-13,6.2591,6.3464,6.2091,6.3278,863262,0
2010-01-14,6.365,6.4524,6.3278,6.365,558769,0
2010-01-15,6.3339,6.4149,6.3153,6.3775,862529,0
2010-01-19,6.3588,6.5645,6.3278,6.5645,912900,0
2010-01-20,6.5084,6.5459,6.4149,6.5272,675675,0
2010-01-21,6.5459,6.5582,6.4211,6.4524,1029719,0
2010-01-22,6.4586,6.5272,6.2963,6.2963,923194,0
2010-01-25,6.3713,6.3713,6.203,6.2091,873303,0
2010-01-26,6.1967,6.228,6.097,6.1654,1733434,0
2010-01-27,6.1346,6.1967,6.0099,6.1654,1336648,0
2010-01-28,6.1095,6.2091,6.0532,6.097,1420860,0
2010-01-29,6.2155,6.4774,6.1407,6.2404,2016663,0
2010-02-01,6.3214,6.3839,6.203,6.2344,902946,0
2010-02-02,6.2215,6.2654,6.1531,6.1967,1369503,0
2010-02-03,6.1469,6.2654,6.1407,6.1654,864296,0
2010-02-04,6.1282,6.1531,5.8976,5.9099,1203627,0
2010-02-05,5.9099,5.9847,5.7043,5.9661,1383288,0
2010-02-08,6.0035,6.016,5.8665,5.8665,705727,0
2010-02-09,5.9475,6.016,5.8913,5.9164,969196,0
2010-02-10,5.8976,6.0221,5.7978,5.9724,1018907,0
2010-02-11,5.9599,6.1218,5.9226,6.1157,794042,0
2010-02-12,6.0471,6.228,6.0347,6.2155,818978,0
2010-02-16,6.2215,6.4273,6.1717,6.4149,936826,0
2010-02-17,6.4211,6.5521,6.3527,6.3839,957793,0
2010-02-18,6.3402,6.5022,6.3214,6.5022,763373,0
2010-02-19,6.39,6.6081,6.39,6.5833,1085018,0
2010-02-22,6.6144,6.6646,6.5582,6.5896,1097981,0
2010-02-23,6.6019,6.6768,6.4524,6.4711,1068284,0
2010-02-24,6.5148,6.5645,6.4461,6.5333,517673,0
2010-02-25,6.4461,6.4711,6.3339,6.4586,640381,0
2010-02-26,6.4711,6.4835,6.4028,6.4149,909131,0
2010-03-01,6.5022,6.5459,6.4649,6.5333,989168,0
2010-03-02,6.5582,6.6646,6.5333,6.6646,1037847,0
2010-03-03,6.6955,6.7267,6.6206,6.6269,548829,0
2010-03-04,6.6705,6.6893,6.6144,6.6579,590007,0
2010-03-05,6.7018,6.7018,6.5148,6.596,2029567,0
2010-03-08,6.6269,6.6332,6.5582,6.5896,658785,0
2010-03-09,6.5645,6.6768,6.5645,6.6206,670629,0
2010-03-10,6.6392,6.739,6.6081,6.7144,600887,0
2010-03-11,6.6768,6.7889,6.6269,6.7827,804274,0
2010-03-12,6.8017,6.9384,6.7515,6.8947,1416173,0
2010-03-15,6.9012,6.9884,6.8576,6.8888,1168141,0
2010-03-16,6.8262,6.9574,6.7205,6.9511,1028463,0
2010-03-17,6.9635,7.0197,6.8762,7.0072,978076,0
2010-03-18,6.9946,6.9946,6.8637,6.9325,495445,0
2010-03-19,6.9384,6.9761,6.6768,6.7144,1117551,0
2010-03-22,6.6646,6.7765,6.6081,6.7515,713041,0
2010-03-23,6.7327,6.8202,6.6579,6.8078,972113,0
2010-03-24,6.7515,7.0633,6.7267,6.9574,1114715,0
2010-03-25,6.9946,7.1194,6.9448,6.9635,1026608,0
2010-03-26,6.9946,7.0633,6.8078,6.8262,974851,0
2010-03-29,6.8762,6.8825,6.7453,6.8326,545000,0
2010-03-30,6.8637,6.9012,6.683,6.7267,756926,0
2010-03-31,6.7205,6.739,6.5272,6.5333,1436403,0
2010-04-01,6.5582,6.6392,6.5272,6.6081,775562,0
2010-04-05,6.6518,6.8017,6.596,6.8017,1041592,0
2010-04-06,6.7827,6.8825,6.6705,6.8825,894714,0
2010-04-07,6.8888,6.9199,6.7205,6.7643,1255049,0
2010-04-08,6.7515,6.7765,6.708,6.739,470569,0
2010-04-09,6.7515,6.8202,6.6893,6.8202,633893,0
2010-04-12,6.8388,6.8514,6.7453,6.7704,574271,0
2010-04-13,6.521,6.6392,6.3153,6.5398,2900886,0
2010-04-14,6.5582,6.6081,6.3214,6.3402,3256636,0
2010-04-15,6.2215,6.2654,6.0221,6.1033,32159840,0
2010-04-16,6.0785,6.1469,5.9226,6.0035,5545305,0
2010-04-19,5.9661,6.0597,5.9347,6.0532,8882653,0
2010-04-20,6.0721,6.1592,6.0099,6.1407,2794172,0
2010-04-21,6.1282,6.2215,6.0785,6.1846,2546254,0
2010-04-22,6.1531,6.2779,6.0532,6.2716,2522512,0
2010-04-23,6.2942,6.3192,6.1859,6.2942,1454466,0
2010-04-26,6.2716,6.4334,6.228,6.4211,2785059,0
2010-04-27,6.3775,6.44,6.2527,6.3153,2738685,0
2010-04-28,6.3402,6.39,6.2843,6.3527,2316334,0
2010-04-29,6.39,6.5459,6.3278,6.5459,3678665,0
2010-04-30,6.5272,6.5772,6.2344,6.2654,7817544,0
2010-05-03,6.2906,6.5084,6.2843,6.4711,2707268,0
2010-05-04,6.3839,6.44,6.203,6.2654,3533653,0
2010-05-05,6.2344,6.2344,6.0347,6.0597,2887590,0
2010-05-06,6.0099,6.1282,4.9748,5.6855,3818436,0
2010-05-07,5.8417,5.8538,5.4548,5.6792,2486291,0
2010-05-10,5.9599,6.1531,5.9475,6.1346,2080285,0
2010-05-11,6.091,6.2215,6.0347,6.1407,2520091,0
2010-05-12,6.1784,6.2527,6.1157,6.2464,1573256,0
2010-05-13,6.2215,6.2591,6.0597,6.1531,2367583,0
2010-05-14,6.0471,6.091,5.9226,6.016,2688801,0
2010-05-17,5.9972,6.1346,5.8726,6.0847,2146394,0
2010-05-18,6.2215,6.2654,5.9847,6.0411,2939936,0
2010-05-19,6.0035,6.1157,5.9347,6.0035,2736198,0
2010-05-20,5.8227,5.9164,5.5795,5.5795,3753634,0
2010-05-21,5.4925,5.8601,5.4548,5.7416,4963014,0
2010-05-24,5.7543,5.8538,5.6732,5.6918,1579308,0
2010-05-25,5.5795,5.7917,5.5172,5.7602,2683954,0
2010-05-26,5.8291,5.9347,5.6732,5.6918,1741243,0
2010-05-27,5.8478,6.0347,5.7665,6.0284,1467351,0
2010-05-28,6.0099,6.0785,5.8601,5.9538,1423920,0
2010-06-01,5.8913,5.9226,5.7104,5.7104,1594169,0
2010-06-02,5.7416,5.8291,5.6792,5.8291,1509434,0
2010-06-03,5.8164,5.9226,5.7543,5.8665,1809651,0
2010-06-04,5.7292,5.7665,5.4986,5.4986,2245297,0
2010-06-07,5.5733,5.6295,5.3924,5.4051,1779988,0
2010-06-08,5.4239,5.5361,5.268,5.5235,2277408,0
2010-06-09,5.5985,5.6982,5.4925,5.4986,2538903,0
2010-06-10,5.6169,5.8291,5.5484,5.7917,1676963,0
2010-06-11,5.7292,5.9599,5.7292,5.9599,1578637,0
2010-06-14,6.0785,6.1531,6.016,6.1218,2797419,0
2010-06-15,6.0099,6.097,5.9164,6.0847,1893415,0
2010-06-16,6.0035,6.0785,5.9847,5.9972,1877307,0
2010-06-17,6.0035,6.0661,5.9286,6.0347,1650237,0
2010-06-18,6.0411,6.1846,5.9286,6.1346,3778673,0
2010-06-21,6.2464,6.3278,6.1592,6.1717,3340489,0
2010-06-22,6.1784,6.2344,5.8976,5.8976,2368992,0
2010-06-23,5.8913,5.9538,5.8039,5.8164,1553285,0
2010-06-24,5.7917,5.8726,5.7168,5.7854,1486563,0
2010-06-25,5.7854,6.0471,5.7481,5.9911,2936823,0
2010-06-28,5.9911,6.0721,5.9099,6.016,1432891,0
2010-06-29,5.885,5.9475,5.8164,5.8788,2542935,0
2010-06-30,5.8753,6.0174,5.869,5.8821,2183760,0
2010-07-01,5.8601,5.9226,5.7168,5.8227,3356817,0
2010-07-02,5.8788,5.8913,5.7292,5.8291,1425540,0
2010-07-06,5.8601,5.9787,5.6046,5.6295,2204257,0
2010-07-07,5.6732,5.8726,5.642,5.8726,1835588,0
2010-07-08,5.9538,5.9787,5.8417,5.9164,1392006,0
2010-07-09,5.8913,6.016,5.8913,6.0099,1359697,0
2010-07-12,6.016,6.016,5.8976,5.9787,938266,0
2010-07-13,6.0471,6.0661,5.9724,6.0471,2045492,0
2010-07-14,6.0284,6.1157,5.9286,6.016,1178513,0
2010-07-15,6.0347,6.0661,5.8788,5.9911,1142223,0
2010-07-16,5.9538,5.9538,5.7543,5.7791,1780471,0
2010-07-19,5.7854,5.8788,5.7231,5.8665,1070792,0
2010-07-20,5.7665,6.0099,5.7355,6.0099,1267307,0
2010-07-21,6.0471,6.0471,5.8352,5.8538,1317822,0
2010-07-22,5.9164,6.0347,5.8788,6.0347,2011184,0
2010-07-23,5.9972,6.1654,5.9226,6.1654,1296602,0
2010-07-26,6.1784,6.3713,6.1531,6.3713,1876955,0
2010-07-27,6.4211,6.4461,6.309,6.39,1535781,0
2010-07-28,6.3839,6.4586,6.3027,6.3278,1346591,0
2010-07-29,6.3713,6.4211,6.203,6.2716,1364613,0
2010-07-30,6.203,6.309,6.1469,6.1967,1579985,0
2010-08-02,6.2963,6.3527,6.2155,6.2963,1362280,0
2010-08-03,6.2527,6.4028,6.1967,6.2906,914403,0
2010-08-04,6.3153,6.4149,6.2963,6.3962,1129869,0
2010-08-05,6.3588,6.4461,6.2464,6.2716,1085166,0
2010-08-06,6.2404,6.3339,6.1531,6.2843,947269,0
2010-08-09,6.3402,6.3527,6.2215,6.3339,1029599,0
2010-08-10,6.2527,6.365,6.203,6.2591,1192591,0
2010-08-11,6.1346,6.1784,6.0099,6.0411,1451474,0
2010-08-12,5.9475,6.0347,5.9038,5.9347,1471044,0
2010-08-13,5.9226,5.9475,5.885,5.8976,893486,0
2010-08-16,5.8538,6.0099,5.8538,5.941,786055,0
2010-08-17,6.0035,6.097,5.9164,6.0597,839185,0
2010-08-18,6.0721,6.091,5.9847,6.0661,687599,0
2010-08-19,6.0532,6.0532,5.8227,5.8538,1225787,0
2010-08-20,5.8417,5.9911,5.8164,5.9724,1196786,0
2010-08-23,6.0284,6.0284,5.8976,5.9164,1070092,0
2010-08-24,5.8352,5.8976,5.8227,5.8601,2065935,0
2010-08-25,5.8039,5.9724,5.8039,5.9661,1715573,0
2010-08-26,6.016,6.0471,5.941,5.9787,1166390,0
2010-08-27,6.0411,6.091,5.9286,6.0847,1132639,0
2010-08-30,6.0847,6.1717,6.0284,6.0721,971026,0
2010-08-31,6.0784,6.1607,5.9958,6.1354,2032446,0
2010-09-01,6.228,6.4028,6.1846,6.3962,1930948,0
2010-09-02,6.39,6.4334,6.3339,6.4273,1247713,0
2010-09-03,6.4649,6.4835,6.39,6.4273,956566,0
2010-09-07,6.4028,6.4586,6.3588,6.4211,1274549,0
2010-09-08,6.4461,6.49,6.4149,6.4524,1227344,0
2010-09-09,6.5148,6.5272,6.4586,6.4774,1770567,0
2010-09-10,6.3962,6.3962,6.1905,6.203,1081481,0
2010-09-13,6.2716,6.3214,6.2404,6.3027,1478085,0
2010-09-14,6.3027,6.309,6.1846,6.1846,1134289,0
2010-09-15,6.1717,6.2527,6.1095,6.2155,1161946,0
2010-09-16,6.2155,6.2344,6.1531,6.1784,953040,0
2010-09-17,6.2527,6.2527,6.1218,6.1654,1272118,0
2010-09-20,6.1717,6.3339,6.1717,6.3278,1666561,0
2010-09-21,6.3027,6.39,6.2654,6.3278,1547807,0
2010-09-22,6.3153,6.3464,6.2527,6.2843,1146865,0
2010-09-23,6.2527,6.2654,6.1346,6.1531,1307167,0
2010-09-24,6.2404,6.4028,6.228,6.4028,1322797,0
2010-09-27,6.3962,6.4211,6.3153,6.3339,1168062,0
2010-09-28,6.3713,6.4028,6.2716,6.4028,1328340,0
2010-09-29,6.3713,6.39,6.2464,6.3775,1402875,0
2010-09-30,6.3955,6.4083,6.2621,6.3192,1423924,0
2010-10-01,6.3588,6.4028,6.2527,6.3775,1174293,0
2010-10-04,6.3588,6.4334,6.2591,6.4334,1685156,0
2010-10-05,6.4835,6.5333,6.3962,6.521,1515314,0
2010-10-06,6.5084,6.5148,6.4088,6.4273,842137,0
2010-10-07,6.4334,6.5084,6.4028,6.4211,958495,0
2010-10-08,6.4028,6.5148,6.3775,6.49,919404,0
2010-10-11,6.5022,6.5896,6.5022,6.5272,789084,0
2010-10-12,6.5148,6.5645,6.4835,6.5148,1063860,0
2010-10-13,6.5459,6.7827,6.5148,6.683,1417001,0
2010-10-14,6.6893,6.7515,6.6455,6.708,1018761,0
2010-10-15,6.7515,6.7643,6.6646,6.708,864333,0
2010-10-18,6.6955,6.8202,6.6206,6.8078,1073780,0
2010-10-19,6.7205,6.8637,6.6579,6.6705,1630806,0
2010-10-20,6.7144,6.8888,6.6955,6.8262,1535094,0
2010-10-21,6.8699,6.9384,6.8388,6.9012,1378617,0
2010-10-22,6.9137,6.9823,6.8637,6.8762,956672,0
2010-10-25,6.9511,6.9823,6.8699,6.9199,909737,0
2010-10-26,6.8576,6.9384,6.8388,6.9012,708865,0
2010-10-27,6.8699,6.9199,6.7951,6.845,781023,0
2010-10-28,6.9012,6.9384,6.7951,6.8762,654661,0
2010-10-29,6.8614,7.006,6.8614,6.9731,862997,0
2010-11-01,7.0134,7.0633,6.9137,6.9946,888831,0
2010-11-02,7.0571,7.0881,6.9823,7.0821,932039,0
2010-11-03,7.0821,7.0881,6.8699,6.9199,1299792,0
2010-11-04,6.9511,7.2629,6.8388,7.138,1412516,0
2010-11-05,7.1694,7.2254,7.0881,7.1006,942262,0
2010-11-08,7.0821,7.1817,7.0696,7.1757,864875,0
2010-11-09,7.2194,7.2194,6.8637,6.9263,1727027,0
2010-11-10,6.9263,7.0197,6.845,6.9635,1323967,0
2010-11-11,6.8947,6.9761,6.8947,6.9574,995714,0
2010-11-12,6.9199,6.9884,6.845,6.8576,840241,0
2010-11-15,6.8637,6.9448,6.7827,6.7951,883252,0
2010-11-16,6.7327,6.739,6.5084,6.5645,1792180,0
2010-11-17,6.6019,6.6955,6.5709,6.6455,863997,0
2010-11-18,6.7267,6.7765,6.6144,6.6455,866619,0
2010-11-19,6.6019,6.6455,6.5459,6.6206,746349,0
2010-11-22,6.6206,6.7144,6.6081,6.6705,890188,0
2010-11-23,6.6081,6.6579,6.5772,6.6332,683298,0
2010-11-24,6.6893,6.7889,6.6893,6.7327,1021762,0
2010-11-26,6.708,6.7951,6.708,6.7704,246868,0
2010-11-29,6.739,6.7765,6.6646,6.683,1065507,0
2010-11-30,6.6302,6.681,6.516,6.5351,2157214,0
2010-12-01,6.6332,6.6705,6.4524,6.4524,2124602,0
2010-12-02,6.4774,6.596,6.4149,6.596,1364432,0
2010-12-03,6.5582,6.5772,6.5022,6.5521,841252,0
2010-12-06,6.5645,6.5709,6.4711,6.5272,1428265,0
2010-12-07,6.4962,6.4962,6.4334,6.4524,1549159,0
2010-12-08,6.4524,6.4835,6.365,6.3775,872382,0
2010-12-09,6.4211,6.4461,6.3214,6.3214,1472063,0
2010-12-10,6.3214,6.3527,6.309,6.3278,1038063,0
2010-12-13,6.365,6.3713,6.2716,6.309,1517928,0
2010-12-14,6.3339,6.3962,6.2779,6.2779,1830585,0
2010-12-15,6.2906,6.3962,6.2906,6.309,1633558,0
2010-12-16,6.3447,6.3828,6.2369,6.3384,7931778,0
2010-12-17,6.3339,6.3464,6.2527,6.2906,2289513,0
2010-12-20,6.2963,6.3339,6.2779,6.2779,1811078,0
2010-12-21,6.3278,6.3713,6.2906,6.3713,1879814,0
2010-12-22,6.4028,6.4649,6.3402,6.4273,3188357,0
2010-12-23,6.4524,6.4586,6.2779,6.39,2741971,0
2010-12-27,6.3962,6.5398,6.3402,6.5398,2053859,0
2010-12-28,6.5333,6.6392,6.49,6.6206,1165470,0
2010-12-29,6.6372,6.6503,6.6051,6.631,750738,0
2010-12-30,6.6372,6.7601,6.6243,6.6697,914124,0
2010-12-31,6.6962,6.7835,6.6759,6.75,1475208,0
2011-01-03,6.8141,6.8262,6.7515,6.8202,1224430,0
2011-01-04,6.8078,6.845,6.6392,6.6518,1760572,0
2011-01-05,6.6518,6.8262,6.6518,6.8262,1414276,0
2011-01-06,6.8514,6.8576,6.7018,6.7889,1495987,0
2011-01-07,6.8141,6.8388,6.6081,6.7144,1290517,0
2011-01-10,6.7018,6.7515,6.6144,6.739,1265566,0
2011-01-11,6.7453,6.7765,6.6144,6.683,782314,0
2011-01-12,6.7144,6.7765,6.6705,6.7205,888585,0
2011-01-13,6.6955,6.739,6.6579,6.7144,747531,0
2011-01-14,6.739,6.8078,6.7327,6.8017,793166,0
2011-01-18,6.7643,6.8262,6.7205,6.7889,700006,0
2011-01-19,6.8078,6.845,6.6455,6.6705,1079368,0
2011-01-20,6.6269,6.7578,6.6269,6.6579,817024,0
2011-01-21,6.683,6.7267,6.6579,6.7205,899156,0
2011-01-24,6.7515,6.7578,6.6955,6.7267,593495,0
2011-01-25,6.6955,6.7951,6.6955,6.7951,899852,0
2011-01-26,6.8326,6.8637,6.7643,6.8514,1143289,0
2011-01-27,6.8262,6.9511,6.7827,6.8637,1068447,0
2011-01-28,6.8947,6.9263,6.739,6.7453,960361,0
2011-01-31,6.7835,6.9045,6.7366,6.8442,1047499,0
2011-02-01,6.9012,7.0134,6.8762,6.9699,1516453,0
2011-02-02,6.9263,7.0009,6.8888,6.9699,946851,0
2011-02-03,6.9823,6.9884,6.8947,6.9263,695227,0
2011-02-04,6.9199,6.9325,6.8141,6.8262,762229,0
2011-02-07,6.8141,6.9884,6.8017,6.8637,960152,0
2011-02-08,6.8762,6.9511,6.8514,6.9384,1084801,0
2011-02-09,6.9263,6.9699,6.8825,6.9137,704022,0
2011-02-10,6.9092,6.9727,6.865,6.9092,928151,0
2011-02-11,6.8947,6.9635,6.8888,6.9635,898741,0
2011-02-14,6.9511,6.9635,6.8576,6.9511,935901,0
2011-02-15,6.9448,7.0072,6.9199,6.9263,1528875,0
2011-02-16,6.9448,7.0384,6.9448,7.0072,725093,0
2011-02-18,7.0571,7.1569,7.0443,7.0881,1021033,0
2011-02-22,7.0507,7.1131,6.9823,7.0072,987682,0
2011-02-23,7.0197,7.0821,7.0072,7.0134,1069329,0
2011-02-24,7.0384,7.0821,6.9137,7.0261,975307,0
2011-02-25,7.017,7.1822,7.017,7.1822,1073101,0
2011-02-28,7.1926,7.3152,7.1668,7.3152,1123964,0
2011-03-01,7.3155,7.322,7.0428,7.055,1047163,0
2011-03-02,7.0616,7.1506,7.0363,7.0932,913609,0
2011-03-03,7.1377,7.2266,7.1377,7.1949,735877,0
2011-03-04,7.1761,7.2201,7.1124,7.1887,725627,0
2011-03-07,7.2066,7.2504,7.0197,7.0881,763869,0
2011-03-08,7.0994,7.2776,7.0809,7.2139,772792,0
2011-03-09,7.2139,7.2586,7.1377,7.1822,853817,0
2011-03-10,7.1377,7.1695,7.0932,7.1252,1013932,0
2011-03-11,7.1252,7.29,7.1186,7.2522,1037733,0
2011-03-14,7.2522,7.2586,7.1569,7.1569,966015,0
2011-03-15,6.9346,7.0932,6.9221,7.0236,1377981,0
2011-03-16,7.0236,7.0932,6.9601,6.9601,1581156,0
2011-03-17,7.0635,7.0635,6.986,7.0116,904267,0
2011-03-18,7.0616,7.1186,7.0298,7.1186,1110065,0
2011-03-21,7.1761,7.2201,7.1506,7.1887,756318,0
2011-03-22,7.2077,7.2266,7.1124,7.1377,537271,0
2011-03-23,7.1252,7.1377,7.0236,7.0298,1068263,0
2011-03-24,7.0491,7.106,6.9792,6.9855,959547,0
2011-03-25,7.0109,7.1186,6.992,7.0236,725427,0
2011-03-28,7.055,7.1695,7.0491,7.1124,750236,0
2011-03-29,7.1186,7.1443,7.0809,7.1186,1041891,0
2011-03-30,7.1315,7.2266,7.1252,7.2266,1082238,0
2011-03-31,7.2274,7.3483,7.2205,7.3417,1602416,0
2011-04-01,7.3536,7.4423,7.3027,7.322,1119520,0
2011-04-04,7.3601,7.4235,7.322,7.3536,822418,0
2011-04-05,7.3662,7.3981,7.3155,7.3601,620601,0
2011-04-06,7.3788,7.3981,7.3343,7.3536,484965,0
2011-04-07,7.3726,7.3788,7.2394,7.2776,717121,0
2011-04-08,7.309,7.3536,7.1633,7.1822,984961,0
2011-04-11,7.1949,7.328,7.1949,7.233,738889,0
2011-04-12,7.2077,7.328,7.2011,7.2963,1029405,0
2011-04-13,7.2963,7.3853,7.233,7.2647,627019,0
2011-04-14,7.2647,7.4171,7.233,7.4171,901134,0
2011-04-15,7.4042,7.5189,7.4042,7.468,1938569,0
2011-04-18,7.3917,7.4742,7.3601,7.4615,956181,0
2011-04-19,7.4992,7.5752,7.4615,7.5063,884892,0
2011-04-20,7.5818,7.6135,7.5063,7.5889,1199461,0
2011-04-21,7.601,7.6135,7.5566,7.5818,747038,0
2011-04-25,7.5818,7.5953,7.4929,7.5438,592796,0
2011-04-26,7.5752,7.6518,7.5502,7.6264,1134571,0
2011-04-27,7.6453,7.6712,7.6199,7.6648,682900,0
2011-04-28,7.6774,7.8037,7.6648,7.8037,724108,0
2011-04-29,7.8322,7.8523,7.7105,7.8322,1365895,0
2011-05-02,7.8545,7.8992,7.7593,7.816,1395273,0
2011-05-03,7.7868,7.8572,7.6502,7.7285,766075,0
2011-05-04,7.7405,7.7721,7.6329,7.6574,768179,0
2011-05-05,7.58,7.6246,7.4574,7.5156,1289445,0
2011-05-06,7.6071,7.6071,7.2838,7.322,1562559,0
2011-05-09,7.2647,7.3726,7.2394,7.3472,940939,0
2011-05-10,7.3981,7.525,7.3726,7.525,2475309,0
2011-05-11,7.5218,7.5667,7.4574,7.5477,1443077,0
2011-05-12,7.3788,7.6264,7.3027,7.6199,2298526,0
2011-05-13,7.6264,7.6392,7.3853,7.4042,1812914,0
2011-05-16,7.3409,7.4235,7.3155,7.3343,1620102,0
2011-05-17,7.2838,7.328,7.2201,7.3027,1668926,0
2011-05-18,7.29,7.4295,7.2709,7.4295,1446875,0
2011-05-19,7.4615,7.4992,7.3662,7.4042,1059946,0
2011-05-20,7.3731,7.5156,7.3731,7.4509,1932413,0
2011-05-23,7.3536,7.436,7.328,7.3917,1203166,0
2011-05-24,7.4105,7.4548,7.3917,7.4171,1033419,0
2011-05-25,7.4105,7.5691,7.3536,7.5063,1186074,0
2011-05-26,7.5063,7.6574,7.468,7.6453,1129562,0
2011-05-27,7.6768,7.7412,7.6574,7.7154,897395,0
2011-05-31,7.8031,7.8423,7.7559,7.8423,1744406,0
2011-06-01,7.8302,7.8603,7.6135,7.6135,2028411,0
2011-06-02,7.6199,7.7025,7.5189,7.5438,1057345,0
2011-06-03,7.4639,7.5929,7.4574,7.4764,1165041,0
2011-06-06,7.4895,7.5218,7.4378,7.4509,936674,0
2011-06-07,7.4895,7.5865,7.4574,7.5156,708773,0
2011-06-08,7.4895,7.6058,7.4639,7.5024,1227664,0
2011-06-09,7.5282,7.5282,7.3863,7.3863,680147,0
2011-06-10,7.3605,7.3605,7.1991,7.2443,1381292,0
2011-06-13,7.2569,7.3927,7.2506,7.328,1267410,0
2011-06-14,7.3863,7.4574,7.3605,7.4314,1260365,0
2011-06-15,7.3927,7.4121,7.1991,7.2506,1789429,0
2011-06-16,7.2565,7.3615,7.23,7.3353,2489922,0
2011-06-17,7.3927,7.399,7.2894,7.3411,2388928,0
2011-06-20,7.3411,7.47,7.3152,7.4248,1562725,0
2011-06-21,7.4836,7.5477,7.4378,7.5345,1578799,0
2011-06-22,7.5282,7.5738,7.4764,7.4764,1097533,0
2011-06-23,7.3927,7.4121,7.2638,7.3473,1803817,0
2011-06-24,7.354,7.4187,7.2957,7.328,1282289,0
2011-06-27,7.3411,7.4378,7.3345,7.3927,1262315,0
2011-06-28,7.4057,7.4574,7.2379,7.3863,1868579,0
2011-06-29,7.399,7.47,7.399,7.4378,1298952,0
2011-06-30,7.456,7.4764,7.3952,7.4223,1372670,0
2011-07-01,7.4442,7.5415,7.4248,7.5218,1836125,0
2011-07-05,7.554,7.5738,7.4895,7.5667,2867722,0
2011-07-06,7.5526,7.717,7.4999,7.717,1061611,0
2011-07-07,7.7738,7.8572,7.7025,7.8389,1134476,0
2011-07-08,7.7535,7.9351,7.7412,7.9155,1389772,0
2011-07-11,7.8322,7.8703,7.7486,7.8054,1252128,0
2011-07-12,7.7738,7.9351,7.7664,7.8448,2106355,0
2011-07-13,7.8768,7.8768,7.7351,7.7486,1263447,0
2011-07-14,7.8004,7.8004,7.7082,7.7351,1621606,0
2011-07-15,7.7412,7.8572,7.7351,7.8251,1079452,0
2011-07-18,7.7932,7.8322,7.6638,7.7412,710714,0
2011-07-19,7.8086,7.9074,7.79,7.8951,884493,0
2011-07-20,7.9221,7.9428,7.8389,7.9428,669053,0
2011-07-21,7.9546,8.1616,7.9488,8.0514,1435524,0
2011-07-22,8.0709,8.1091,8.0179,8.0514,763448,0
2011-07-25,8.0062,8.0639,7.9428,7.9662,1055458,0
2011-07-26,7.9671,8.0407,7.9074,7.988,790640,0
2011-07-27,7.908,7.9488,7.6703,7.6964,2514260,0
2011-07-28,7.6985,7.717,7.5134,7.5729,1821518,0
2011-07-29,7.4803,7.6121,7.3945,7.5921,1198731,0
2011-08-01,7.7025,7.7154,7.3605,7.4574,2059382,0
2011-08-02,7.4208,7.4407,7.197,7.2038,1556561,0
2011-08-03,7.2055,7.2569,6.9085,7.2055,1676238,0
2011-08-04,6.8415,7.1576,6.4861,6.7953,2845268,0
2011-08-05,6.8116,6.8633,6.3078,6.4758,3063238,0
2011-08-08,6.2178,6.3207,5.7528,5.7593,3481358,0
2011-08-09,5.8627,6.3145,5.6558,6.3078,3626023,0
2011-08-10,6.1337,6.3595,5.9463,6.0174,3508505,0
2011-08-11,6.0174,6.5275,6.0046,6.392,2156241,0
2011-08-12,6.4821,6.5792,6.3403,6.4435,1068172,0
2011-08-15,6.508,6.734,6.4954,6.734,869732,0
2011-08-16,6.6503,6.6697,6.5211,6.592,1393064,0
2011-08-17,6.6179,6.7214,6.5468,6.6438,1037246,0
2011-08-18,6.4821,6.4821,6.25,6.3016,1958065,0
2011-08-19,6.2049,6.4307,6.1402,6.2758,1550360,0
2011-08-22,6.4242,6.4758,6.1658,6.2758,997473,0
2011-08-23,6.3207,6.5275,6.237,6.5275,1144753,0
2011-08-24,6.5017,6.6372,6.3984,6.5857,1174456,0
2011-08-25,6.592,6.7276,6.379,6.4501,1103771,0
2011-08-26,6.4069,6.5847,6.2684,6.5782,1091951,0
2011-08-29,6.6759,6.857,6.6567,6.857,1183392,0
2011-08-30,6.8309,6.9797,6.715,6.9343,972956,0
2011-08-31,6.9784,7.0188,6.8442,6.9045,1485842,0
2011-09-01,6.8956,6.9343,6.6631,6.715,1222124,0
2011-09-02,6.5684,6.703,6.5079,6.528,872254,0
2011-09-06,6.3677,6.5648,6.3543,6.5517,1274815,0
2011-09-07,6.6639,6.901,6.5847,6.8941,1263413,0
2011-09-08,6.8681,6.9668,6.8152,6.848,1218766,0
2011-09-09,6.7822,6.8348,6.5583,6.6112,1290501,0
2011-09-12,6.5189,6.6704,6.4727,6.631,1121552,0
2011-09-13,6.6176,6.6834,6.5454,6.6176,1227110,0
2011-09-14,6.6834,6.6968,6.5122,6.6374,1211888,0
2011-09-15,6.71,6.7296,6.6241,6.7228,930908,0
2011-09-16,6.7759,6.8021,6.6506,6.8021,1513186,0
2011-09-19,6.6639,6.7163,6.5977,6.6506,957706,0
2011-09-20,6.6769,6.7559,6.5782,6.5782,843953,0
2011-09-21,6.5782,6.6112,6.2292,6.2292,1653978,0
2011-09-22,6.0844,6.2752,5.9527,6.025,3135006,0
2011-09-23,6.0054,6.1171,5.9459,5.9988,2309013,0
2011-09-26,6.0776,6.1371,5.9657,6.1106,1921844,0
2011-09-27,6.2422,6.4135,6.1897,6.2558,1819545,0
2011-09-28,6.2752,6.3081,5.9527,5.9593,1656455,0
2011-09-29,6.104,6.1832,6.0185,6.0976,2396161,0
2011-09-30,6.008,6.118,5.8914,5.8914,3096324,0
2011-10-03,5.8604,5.9459,5.5182,5.5246,2405434,0
2011-10-04,5.4785,6.0844,5.3797,6.0776,3663163,0
2011-10-05,6.0844,6.0844,5.8274,6.0448,2436609,0
2011-10-06,6.025,6.1371,5.933,6.1238,1429075,0
2011-10-07,6.1304,6.1568,5.8145,5.8207,1226147,0
2011-10-10,5.9459,6.1698,5.933,6.1698,1061388,0
2011-10-11,6.0911,6.1371,5.9527,5.9854,1323214,0
2011-10-12,6.0515,6.2951,5.9988,6.2292,1389022,0
2011-10-13,6.2094,6.262,6.0054,6.1238,1013305,0
2011-10-14,6.2028,6.3346,6.1437,6.3017,847054,0
2011-10-17,6.216,6.2817,6.025,6.0448,1137476,0
2011-10-18,6.0844,6.3477,6.025,6.3081,1340064,0
2011-10-19,6.2684,6.341,6.15,6.1764,1007503,0
2011-10-20,6.2094,6.2422,6.0317,6.2355,1060298,0
2011-10-21,6.3609,6.4329,6.2684,6.3937,1210199,0
2011-10-24,6.3807,6.6112,6.3807,6.5583,1032213,0
2011-10-25,6.5079,6.5213,6.3264,6.3398,1054627,0
2011-10-26,6.44,6.4595,6.3017,6.4135,1407588,0
2011-10-27,6.6639,6.901,6.6044,6.8681,1967287,0
2011-10-28,6.8152,6.9138,6.7228,6.7296,2538832,0
2011-10-31,6.6397,6.7496,6.5507,6.6535,2310196,0
2011-11-01,6.387,6.6288,6.36,6.3802,2261473,0
2011-11-02,6.5059,6.6176,6.4267,6.5782,1743917,0
2011-11-03,6.6491,6.6828,6.4676,6.6156,1384363,0
2011-11-04,6.528,6.602,6.4676,6.5619,822498,0
2011-11-07,6.5517,6.6241,6.4464,6.5321,1452476,0
2011-11-08,6.6112,6.6176,6.2558,6.6044,1201549,0
2011-11-09,6.4743,6.6088,6.3802,6.387,1337175,0
2011-11-10,6.5414,6.5414,6.2661,6.3129,996549,0
2011-11-11,6.3937,6.5782,6.3609,6.5782,1120417,0
2011-11-14,6.5255,6.5321,6.3872,6.4003,1030787,0
2011-11-15,6.3346,6.5454,6.3281,6.4861,1039355,0
2011-11-16,6.4202,6.5321,6.3807,6.4069,944869,0
2011-11-17,6.4135,6.4595,6.2884,6.3148,967008,0
2011-11-18,6.3534,6.4205,6.2861,6.4139,714134,0
2011-11-21,6.2817,6.3213,6.1634,6.1764,900195,0
2011-11-22,6.1832,6.2292,6.0844,6.0911,816457,0
2011-11-23,6.025,6.0515,5.9131,5.9263,922852,0
2011-11-25,5.9231,6.0709,5.8961,5.9029,418936,0
2011-11-28,6.1112,6.1249,6.0037,6.0775,982344,0
2011-11-29,6.118,6.1381,5.997,6.0508,1016956,0
2011-11-30,6.2368,6.3208,6.2017,6.2929,1982995,0
2011-12-01,6.2592,6.3064,6.2053,6.2661,744711,0
2011-12-02,6.3331,6.4205,6.2861,6.3331,838242,0
2011-12-05,6.4139,6.4205,6.3398,6.4003,1435755,0
2011-12-06,6.4071,6.4071,6.3129,6.3198,1374901,0
2011-12-07,6.2794,6.4071,6.2188,6.3937,1467242,0
2011-12-08,6.3331,6.3937,6.0913,6.1112,1335151,0
2011-12-09,6.1112,6.36,6.0913,6.3331,1681654,0
2011-12-12,6.2256,6.2794,6.1786,6.2727,1266632,0
2011-12-13,6.2995,6.36,6.1651,6.1852,964298,0
2011-12-14,6.1517,6.3198,6.118,6.2256,862276,0
2011-12-15,6.3064,6.3331,6.2053,6.3264,785815,0
2011-12-16,6.3736,6.4475,6.3198,6.4205,2391963,0
2011-12-19,6.4409,6.4475,6.2522,6.2661,821678,0
2011-12-20,6.3802,6.4743,6.3667,6.4676,981609,0
2011-12-21,6.4339,6.6088,6.3667,6.5414,2200147,0
2011-12-22,6.5619,6.6895,6.5414,6.6759,2602561,0
2011-12-23,6.7098,6.7634,6.6694,6.7298,645804,0
2011-12-27,6.7298,6.8442,6.703,6.7835,536179,0
2011-12-28,6.7835,6.8036,6.5886,6.6088,988456,0
2011-12-29,6.6088,6.7903,6.5886,6.703,756762,0
2011-12-30,6.6759,6.7433,6.6357,6.6357,596146,0
2012-01-03,6.7835,6.891,6.7366,6.7835,1113679,0
2012-01-04,6.7229,6.75,6.6491,6.6694,686066,0
2012-01-05,6.6559,6.75,6.5886,6.7366,666785,0
2012-01-06,6.7229,6.8105,6.6422,6.6694,945011,0
2012-01-09,6.6828,6.703,6.6224,6.6559,551147,0
2012-01-10,6.7366,6.777,6.6895,6.7703,622201,0
2012-01-11,6.7298,6.8171,6.6828,6.7835,608397,0
2012-01-12,6.7972,6.8105,6.6491,6.7229,874300,0
2012-01-13,6.6694,6.7433,6.6422,6.7229,687922,0
2012-01-17,6.7909,6.8322,6.7496,6.7978,760483,0
2012-01-18,6.8036,6.898,6.7703,6.898,487725,0
2012-01-19,6.9181,6.9581,6.864,6.8709,749285,0
2012-01-20,6.8576,6.9651,6.8442,6.9581,851558,0
2012-01-23,6.9581,7.0325,6.8576,6.8576,942684,0
2012-01-24,6.8306,7.0188,6.8306,7.0055,728377,0
2012-01-25,6.992,7.0863,6.9581,7.0456,717282,0
2012-01-26,7.1131,7.1735,7.0456,7.1601,595320,0
2012-01-27,7.1402,7.2205,7.1063,7.2071,621293,0
2012-01-30,7.1331,7.1937,7.0863,7.1467,743763,0
2012-01-31,7.196,7.2785,7.1135,7.2098,953160,0
2012-02-01,6.9181,6.9518,6.7298,6.8171,4126636,0
2012-02-02,6.5684,6.6491,6.5079,6.575,29154805,0
2012-02-03,6.6156,6.6288,6.528,6.575,4057768,0
2012-02-06,6.5551,6.6694,6.5551,6.6694,2076228,0
2012-02-07,6.6468,6.6878,6.6263,6.6606,2112951,0
2012-02-08,6.6742,6.7017,6.5782,6.6672,2094535,0
2012-02-09,6.6811,6.6811,6.5918,6.6535,1561028,0
2012-02-10,6.602,6.7098,6.5619,6.6156,1451061,0
2012-02-13,6.6694,6.6962,6.6088,6.6694,1375308,0
2012-02-14,6.6625,6.6694,6.5684,6.6422,2566830,0
2012-02-15,6.6491,6.6491,6.5013,6.5414,2581546,0
2012-02-16,6.5079,6.6088,6.481,6.5079,2572753,0
2012-02-17,6.5483,6.5955,6.5148,6.5619,1533202,0
2012-02-21,6.6088,6.6224,6.5079,6.5414,2718567,0
2012-02-22,6.5619,6.5886,6.5079,6.5348,1303280,0
2012-02-23,6.5414,6.6759,6.5213,6.6759,1798622,0
2012-02-24,6.6878,6.6878,6.5574,6.6123,1763286,0
2012-02-27,6.5819,6.6559,6.5148,6.6288,1652561,0
2012-02-28,6.6491,6.6694,6.5886,6.6156,1365401,0
2012-02-29,6.6442,6.6442,6.4615,6.5317,5753449,0
2012-03-01,6.5684,6.6156,6.528,6.575,1716547,0
2012-03-02,6.5642,6.5782,6.4409,6.4614,2001694,0
2012-03-05,6.4409,6.4544,6.3857,6.4269,2639584,0
2012-03-06,6.3857,6.4133,6.2556,6.2827,2918376,0
2012-03-07,6.3103,6.3789,6.2279,6.3651,1425820,0
2012-03-08,6.3928,6.4133,6.276,6.3789,1704597,0
2012-03-09,6.3789,6.4818,6.3514,6.4544,1983890,0
2012-03-12,6.4681,6.4681,6.3584,6.4409,2134355,0
2012-03-13,6.4752,6.5918,6.4337,6.5782,2332264,0
2012-03-14,6.5574,6.5782,6.4889,6.5368,1344277,0
2012-03-15,6.5231,6.5574,6.4409,6.53,1305608,0
2012-03-16,6.5507,6.6123,6.5438,6.6123,2667227,0
2012-03-19,6.6123,6.6948,6.5438,6.6263,1377571,0
2012-03-20,6.5782,6.6263,6.5438,6.5507,916241,0
2012-03-21,6.5918,6.6123,6.4752,6.4818,1433759,0
2012-03-22,6.4476,6.53,6.3857,6.5095,1371886,0
2012-03-23,6.4958,6.6123,6.4681,6.5987,1329055,0
2012-03-26,6.6535,6.6878,6.5712,6.6192,951319,0
2012-03-27,6.6123,6.6263,6.4202,6.4269,3787422,0
2012-03-28,6.4476,6.4614,6.2689,6.3034,3966755,0
2012-03-29,6.2621,6.3584,6.2349,6.3446,1571895,0
2012-03-30,6.3988,6.4133,6.3274,6.3702,1637751,0
2012-04-02,6.3721,6.4064,6.3308,6.3651,2010882,0
2012-04-03,6.3378,6.3789,6.2349,6.2827,3493848,0
2012-04-04,6.2349,6.2827,6.1798,6.2621,1803298,0
2012-04-05,6.2349,6.2827,6.1454,6.166,1171142,0
2012-04-09,6.0836,6.1591,6.0563,6.1041,1112320,0
2012-04-10,6.118,6.1525,5.9602,5.9669,1769443,0
2012-04-11,6.0424,6.0424,5.9462,5.9945,1439846,0
2012-04-12,6.0219,6.125,6.0013,6.1111,1035922,0
2012-04-13,6.1111,6.1317,6.0287,6.0563,1081939,0
2012-04-16,6.0769,6.1317,6.0219,6.0975,888362,0
2012-04-17,6.1317,6.2963,6.1041,6.2074,2502413,0
2012-04-18,6.1732,6.1732,6.0769,6.0975,1534329,0
2012-04-19,6.125,6.125,5.9738,6.0424,2029982,0
2012-04-20,6.0906,6.1525,6.0493,6.118,1934733,0
2012-04-23,6.0424,6.0563,5.9669,6.0149,1511599,0
2012-04-24,6.0287,6.125,5.9876,6.125,1741575,0
2012-04-25,6.2003,6.3928,6.1591,6.3857,3660896,0
2012-04-26,6.3721,6.4409,6.3651,6.4337,1875984,0
2012-04-27,6.4476,6.4752,6.3651,6.4544,1163142,0
2012-04-30,6.4633,6.4633,6.4061,6.4419,1169946,0
2012-05-01,6.5025,6.6535,6.4818,6.4889,2549429,0
2012-05-02,6.4202,6.4614,6.3584,6.4409,1385366,0
2012-05-03,6.4265,6.4615,6.3633,6.3984,868635,0
2012-05-04,6.3789,6.4064,6.3446,6.3514,1128212,0
2012-05-07,6.3378,6.4409,6.3103,6.4133,717253,0
2012-05-08,6.3721,6.4752,6.3584,6.4409,1208965,0
2012-05-09,6.3912,6.4825,6.335,6.4265,922728,0
2012-05-10,6.5529,6.5529,6.307,6.3494,1674117,0
2012-05-11,6.2899,6.3857,6.2349,6.3103,1661530,0
2012-05-14,6.2556,6.3378,6.2209,6.2621,1078843,0
2012-05-15,6.2349,6.2899,6.1937,6.2621,1799395,0
2012-05-16,6.2827,6.3241,6.2556,6.2689,1408678,0
2012-05-17,6.276,6.2899,6.1454,6.1454,1089758,0
2012-05-18,6.1386,6.2003,6.0424,6.0424,1390071,0
2012-05-21,6.0702,6.166,6.0424,6.1386,1309544,0
2012-05-22,6.1454,6.2209,6.0628,6.0906,1787737,0
2012-05-23,6.0493,6.0975,5.9534,6.0769,1741956,0
2012-05-24,6.0836,6.166,6.0013,6.166,1725936,0
2012-05-25,6.1947,6.2227,6.1313,6.1454,1033939,0
2012-05-29,6.1798,6.2484,6.125,6.2484,1103328,0
2012-05-30,6.1865,6.2141,6.0769,6.0836,1065842,0
2012-05-31,6.0769,6.2413,6.0197,6.1771,2047965,0
2012-06-01,6.0401,6.1313,6.026,6.0893,2114423,0
2012-06-04,6.0906,6.1591,6.0219,6.1386,1865728,0
2012-06-05,6.1034,6.2439,6.0613,6.2298,1419482,0
2012-06-06,6.2576,6.2717,6.2157,6.2439,3064355,0
2012-06-07,6.307,6.3282,6.1876,6.1876,1959727,0
2012-06-08,6.1947,6.314,6.1947,6.3001,1058004,0
2012-06-11,6.3494,6.356,6.1313,6.1454,1575422,0
2012-06-12,6.1526,6.2084,6.1174,6.2017,1259307,0
2012-06-13,6.1876,6.2298,6.1103,6.1313,1457961,0
2012-06-14,6.1384,6.2298,6.1313,6.1947,1229833,0
2012-06-15,6.1738,6.2227,6.1313,6.1876,2130159,0
2012-06-18,6.1594,6.2791,6.1247,6.2648,1182770,0
2012-06-19,6.2791,6.3912,6.2084,6.3494,1411777,0
2012-06-20,6.3494,6.3912,6.3208,6.356,1028044,0
2012-06-21,6.3633,6.3772,6.2298,6.2576,1091816,0
2012-06-22,6.2791,6.307,6.2227,6.2648,1379562,0
2012-06-25,6.2157,6.251,6.1804,6.2227,830700,0
2012-06-26,6.2227,6.3494,6.2157,6.2929,1223686,0
2012-06-27,6.335,6.4125,6.3208,6.3772,952847,0
2012-06-28,6.335,6.609,6.314,6.6019,2473817,0
2012-06-29,6.7283,6.8056,6.6792,6.7565,2235910,0
2012-07-02,6.7635,6.8126,6.7002,6.7985,1537288,0
2012-07-03,6.7985,6.8688,6.7846,6.8549,923250,0
2012-07-05,6.8408,6.8758,6.7985,6.8408,1118398,0
2012-07-06,6.7704,6.8688,6.7704,6.8339,1238892,0
2012-07-09,6.8126,6.8688,6.6792,6.8267,1693754,0
2012-07-10,6.8688,6.8758,6.7704,6.8126,1146241,0
2012-07-11,6.8408,6.8619,6.7565,6.8477,1157318,0
2012-07-12,6.8267,6.8549,6.7565,6.8267,1084226,0
2012-07-13,6.8619,6.925,6.8267,6.918,1380275,0
2012-07-16,6.918,6.9813,6.89,6.9672,1001653,0
2012-07-17,6.9786,7.0218,6.9285,6.9859,837654,0
2012-07-18,6.9574,6.9931,6.9501,6.9786,949994,0
2012-07-19,6.9813,6.988,6.8828,6.9322,716451,0
2012-07-20,6.8758,6.988,6.8619,6.946,982689,0
2012-07-23,6.8549,6.9039,6.8477,6.8828,667507,0
2012-07-24,6.9142,6.9359,6.7856,6.7996,1531536,0
2012-07-25,6.8477,6.8688,6.7494,6.7985,861106,0
2012-07-26,6.8828,6.897,6.7846,6.8267,856662,0
2012-07-27,6.8549,6.925,6.8408,6.8688,1081171,0
2012-07-30,6.8688,6.9672,6.8619,6.897,1307425,0
2012-07-31,6.897,6.9322,6.8619,6.918,833326,0
2012-08-01,6.9322,7.0095,6.8549,6.8549,1336742,0
2012-08-02,6.8356,6.8498,6.7641,6.7641,2180761,0
2012-08-03,6.8267,6.9039,6.8197,6.8758,1059188,0
2012-08-06,6.9039,6.9531,6.8828,6.9391,676733,0
2012-08-07,6.9645,6.9645,6.8212,6.8212,886941,0
2012-08-08,6.7846,6.8688,6.7846,6.8408,750999,0
2012-08-09,6.8477,6.9531,6.7985,6.7985,983836,0
2012-08-10,6.8126,6.9039,6.7918,6.89,683676,0
2012-08-13,6.8688,6.9391,6.8549,6.9322,733209,0
2012-08-14,6.9742,6.988,6.925,6.9672,1200541,0
2012-08-15,6.9531,7.0095,6.9322,7.0095,1244091,0
2012-08-16,6.9813,7.0233,6.9322,7.0233,1062085,0
2012-08-17,7.0233,7.0724,6.9391,7.0724,1082214,0
2012-08-20,7.0724,7.1148,7.0164,7.0868,1026121,0
2012-08-21,7.1006,7.1639,7.0796,7.0868,1075336,0
2012-08-22,7.0656,7.0868,6.988,7.0304,875124,0
2012-08-23,6.9952,7.0868,6.988,7.0304,1126295,0
2012-08-24,7.0073,7.122,7.0073,7.1004,686573,0
2012-08-27,7.1219,7.199,7.1148,7.1708,890845,0
2012-08-28,7.1708,7.2342,7.1427,7.1708,1375880,0
2012-08-29,7.185,7.2271,7.1639,7.22,765598,0
2012-08-30,7.2132,7.2271,7.1779,7.2058,1356424,0
2012-08-31,7.2342,7.2622,7.1779,7.241,1296014,0
2012-09-04,7.2506,7.3724,7.2293,7.3724,1385859,0
2012-09-05,7.3939,7.4296,7.3652,7.3868,1468549,0
2012-09-06,7.3939,7.5729,7.3939,7.5729,1796395,0
2012-09-07,7.5658,7.5946,7.4938,7.5519,1350745,0
2012-09-10,7.5658,7.5873,7.4651,7.4865,1593495,0
2012-09-11,7.4726,7.5519,7.4512,7.5085,2279290,0
2012-09-12,7.5438,7.6078,7.4938,7.5519,1378654,0
2012-09-13,7.5588,7.6948,7.5438,7.6302,1914051,0
2012-09-14,7.6805,7.7874,7.6509,7.7082,1361412,0
2012-09-17,7.6805,7.7583,7.6152,7.6448,1271091,0
2012-09-18,7.6231,7.6231,7.5438,7.5729,1518587,0
2012-09-19,7.5729,7.6152,7.5228,7.5368,1062526,0
2012-09-20,7.5156,7.5438,7.4794,7.4794,947586,0
2012-09-21,7.5228,7.58,7.5085,7.5519,1567928,0
2012-09-24,7.5228,7.58,7.5228,7.5299,1240959,0
2012-09-25,7.5299,7.601,7.4227,7.4227,1229789,0
2012-09-26,7.4227,7.5085,7.4083,7.4726,1719093,0
2012-09-27,7.5016,7.5519,7.4512,7.5016,1339008,0
2012-09-28,7.4585,7.5299,7.4296,7.4794,1840469,0
2012-10-01,7.4865,7.5658,7.4083,7.4938,1084383,0
2012-10-02,7.5368,7.58,7.5085,7.5729,727784,0
2012-10-03,7.5588,7.6878,7.5519,7.6302,1202782,0
2012-10-04,7.6509,7.8031,7.6448,7.7227,1391494,0
2012-10-05,7.7301,7.816,7.7154,7.7381,1022557,0
2012-10-08,7.7227,7.931,7.6948,7.8809,3275444,0
2012-10-09,8.0463,8.1099,7.9811,7.996,4776221,0
2012-10-10,8.0463,8.1744,8.002,8.0087,4023534,0
2012-10-11,8.1165,8.1608,8.0229,8.0379,2629338,0
2012-10-12,8.0599,8.1031,8.0087,8.0379,1899419,0
2012-10-15,8.0599,8.1244,7.996,8.081,2244029,0
2012-10-16,8.1031,8.1377,8.0733,8.1377,1386643,0
2012-10-17,8.1524,8.2025,8.0379,8.1812,1529730,0
2012-10-18,8.1958,8.2599,8.1667,8.1958,1539808,0
2012-10-19,8.1744,8.2667,8.1667,8.2527,2622618,0
2012-10-22,8.246,8.3101,8.1744,8.3101,1729340,0
2012-10-23,8.2244,8.2527,8.0379,8.1455,2474192,0
2012-10-24,8.188,8.2101,8.0087,8.0379,1776208,0
2012-10-25,8.0955,8.1311,7.9729,8.0663,2001975,0
2012-10-26,8.081,8.081,7.9238,7.9653,1547002,0
2012-10-31,8.4026,8.4104,8.1031,8.2161,4066769,0
2012-11-01,8.2599,8.382,8.232,8.2823,2816914,0
2012-11-02,8.3394,8.4386,8.3101,8.3888,1856361,0
2012-11-05,8.4184,8.5324,8.324,8.5024,1382563,0
2012-11-06,8.5183,8.5395,8.4184,8.4324,1731660,0
2012-11-07,8.3672,8.5324,8.3455,8.4963,3015996,0
2012-11-08,8.4257,8.4458,8.0379,8.0663,4255505,0
2012-11-09,8.0162,8.1958,7.9015,8.1244,1839592,0
2012-11-12,8.1608,8.3751,8.1244,8.3169,2189384,0
2012-11-13,8.2599,8.3751,8.232,8.2527,1623194,0
2012-11-14,8.2599,8.2667,8.0663,8.0877,1712194,0
2012-11-15,8.0229,8.1455,7.908,8.0087,2132994,0
2012-11-16,7.9888,8.2025,7.9729,8.2025,2680623,0
2012-11-19,8.2961,8.3394,8.1958,8.324,2480388,0
2012-11-20,8.3612,8.4114,8.2729,8.3525,1520864,0
2012-11-21,8.368,8.4194,8.2305,8.2589,1094083,0
2012-11-23,8.3326,8.3897,8.2885,8.3897,604645,0
2012-11-26,8.3897,8.4925,8.3394,8.4271,1938148,0
2012-11-27,8.4468,8.4546,8.3101,8.4333,1334687,0
2012-11-28,8.4415,8.5059,8.3525,8.4625,1522565,0
2012-11-29,8.5059,8.5288,8.3612,8.4988,1580745,0
2012-11-30,8.5138,8.5288,8.4333,8.4988,1673295,0
2012-12-03,8.5443,8.6071,8.4468,8.4925,2070368,0
2012-12-04,8.4988,8.6225,8.4775,8.6153,1379515,0
2012-12-05,8.6387,8.682,8.5138,8.5497,1220103,0
2012-12-06,8.5497,8.6305,8.5059,8.6305,873910,0
2012-12-07,8.6387,8.6387,8.5209,8.5639,1997919,0
2012-12-10,8.5497,8.6009,8.4468,8.4775,1592306,0
2012-12-11,8.5059,8.5288,8.4271,8.4838,1274153,0
2012-12-12,8.4705,8.4925,8.2729,8.324,1834976,0
2012-12-13,8.324,8.3455,8.2659,8.3394,1360491,0
2012-12-14,8.4194,8.4194,8.2885,8.3612,1085522,0
2012-12-17,8.368,8.4468,8.368,8.4194,1015238,0
2012-12-18,8.4271,8.5568,8.4271,8.5568,1180076,0
2012-12-19,8.5873,8.6387,8.5359,8.5722,1692891,0
2012-12-20,8.5639,8.7249,8.5497,8.6901,1387777,0
2012-12-21,8.6593,8.7915,8.5639,8.5946,4397627,0
2012-12-24,8.6153,8.6305,8.5288,8.5722,537782,0
2012-12-26,8.5568,8.6225,8.5288,8.5873,1371957,0
2012-12-27,8.6071,8.6225,8.4546,8.5722,1271342,0
2012-12-28,8.5288,8.6593,8.5138,8.5497,1134868,0
2012-12-31,8.5288,8.7249,8.5209,8.7102,1281249,0
2013-01-02,8.9653,9.0081,8.8427,8.9735,2911922,0
2013-01-03,9.0081,9.0686,8.9365,9.0449,1873419,0
2013-01-04,9.0961,9.1036,8.9429,9.0175,1598963,0
2013-01-07,9.0318,9.1036,8.9863,9.0318,1254706,0
2013-01-08,9.0365,9.1907,9.0081,9.1907,2071282,0
2013-01-09,9.2697,9.2794,9.1036,9.1406,2350614,0
2013-01-10,9.1761,9.2283,9.1329,9.1907,1561358,0
2013-01-11,9.2128,9.263,9.1406,9.2186,1024993,0
2013-01-14,9.2283,9.3141,9.2283,9.3073,1191860,0
2013-01-15,9.2929,9.3209,9.2505,9.3073,1220480,0
2013-01-16,9.3803,9.4156,9.3141,9.3381,2157870,0
2013-01-17,9.3891,9.4461,9.3073,9.4029,1350973,0
2013-01-18,9.4313,9.4392,9.3292,9.4156,1851995,0
2013-01-22,9.4392,9.592,9.395,9.578,2331588,0
2013-01-23,9.554,9.578,9.4235,9.4746,1643163,0
2013-01-24,9.504,9.578,9.4608,9.4667,1973154,0
2013-01-25,9.541,9.65,9.4834,9.621,1359077,0
2013-01-28,9.686,9.832,9.657,9.81,3252953,0
2013-01-29,9.832,10.029,9.805,9.927,3742774,0
2013-01-30,9.963,9.963,9.771,9.823,2143354,0
2013-01-31,9.823,9.884,9.657,9.797,2022097,0
2013-02-01,9.832,9.985,9.805,9.927,1586204,0
2013-02-04,9.903,9.953,9.753,9.805,2133947,0
2013-02-05,9.81,9.868,9.686,9.746,2098946,0
2013-02-06,9.746,9.832,9.671,9.781,1646632,0
2013-02-07,9.817,9.891,9.686,9.781,1987319,0
2013-02-08,9.788,9.927,9.781,9.891,1755534,0
2013-02-11,9.903,9.947,9.832,9.947,1333731,0
2013-02-12,9.978,10.246,9.963,10.218,2242136,0
2013-02-13,10.233,10.342,10.203,10.278,1623789,0
2013-02-14,10.284,10.43,10.189,10.413,2004136,0
2013-02-15,10.452,10.459,10.32,10.378,2959145,0
2013-02-19,10.413,10.465,10.311,10.452,2070799,0
2013-02-20,10.452,10.553,10.356,10.378,1701943,0
2013-02-21,10.378,10.524,10.246,10.385,2364033,0
2013-02-22,10.465,10.524,10.452,10.487,1003283,0
2013-02-25,10.509,10.561,10.304,10.304,1537822,0
2013-02-26,10.32,10.537,10.304,10.516,1813305,0
2013-02-27,10.524,10.757,10.516,10.678,1709919,0
2013-02-28,10.444,10.639,10.43,10.576,14213645,0
2013-03-01,10.495,10.815,10.48,10.801,5352320,0
2013-03-04,10.895,11.042,10.859,10.874,3644346,0
2013-03-05,10.961,11.025,10.75,10.815,3292545,0
2013-03-06,10.881,10.924,10.741,10.859,2638269,0
2013-03-07,10.953,11.013,10.903,10.932,3073133,0
2013-03-08,10.982,10.982,10.903,10.961,1696554,0
2013-03-11,10.967,11.134,10.961,11.07,2450490,0
2013-03-12,11.075,11.134,10.944,10.998,2190379,0
2013-03-13,11.018,11.041,10.892,10.914,1923165,0
2013-03-14,10.929,11.123,10.914,11.084,2039146,0
2013-03-15,11.1,11.519,10.974,11.423,8441303,0
2013-03-18,11.32,11.371,11.159,11.246,2241703,0
2013-03-19,11.246,11.284,11.084,11.246,2694468,0
2013-03-20,11.262,11.328,11.233,11.291,1457088,0
2013-03-21,11.492,11.505,11.335,11.403,2190721,0
2013-03-22,11.44,11.519,11.409,11.512,1452305,0
2013-03-25,11.556,11.717,11.535,11.623,1762336,0
2013-03-26,11.683,11.786,11.64,11.743,2322742,0
2013-03-27,11.712,11.786,11.616,11.771,2420993,0
2013-03-28,11.81,11.838,11.666,11.838,4577571,0
2013-04-01,11.838,11.941,11.794,11.925,2378956,0
2013-04-02,12.001,12.059,11.961,11.987,1994597,0
2013-04-03,11.993,12.082,11.941,12.007,2603173,0
2013-04-04,11.978,12.169,11.956,12.142,2858304,0
2013-04-05,12.03,12.22,11.941,12.184,2753918,0
2013-04-08,12.252,12.472,12.184,12.472,2294213,0
2013-04-09,12.502,12.546,12.376,12.442,3120058,0
2013-04-10,12.435,12.561,12.399,12.552,3263860,0
2013-04-11,12.487,12.524,11.717,12.03,8991644,0
2013-04-12,11.291,11.483,10.826,11.134,12275086,0
2013-04-15,10.944,11.151,10.796,11.018,4106041,0
2013-04-16,11.075,11.423,10.998,11.388,3134593,0
2013-04-17,11.343,11.351,11.084,11.211,2182579,0
2013-04-18,11.195,11.32,11.151,11.233,1876588,0
2013-04-19,11.255,11.646,11.167,11.616,3058440,0
2013-04-22,11.623,11.692,11.453,11.623,1925694,0
2013-04-23,11.653,11.81,11.631,11.81,1683633,0
2013-04-24,11.81,11.838,11.706,11.815,1248329,0
2013-04-25,11.815,11.987,11.734,11.823,1574174,0
2013-04-26,11.81,11.859,11.423,11.475,2674219,0
2013-04-29,11.593,11.734,11.564,11.706,1375750,0
2013-04-30,11.75,11.882,11.666,11.875,1591881,0
2013-05-01,11.845,11.941,11.623,11.661,1926006,0
2013-05-02,11.706,11.961,11.666,11.961,1875898,0
2013-05-03,12.053,12.169,12.038,12.103,1757704,0
2013-05-06,12.134,12.304,12.103,12.235,1487548,0
2013-05-07,12.259,12.45,12.213,12.414,1247208,0
2013-05-08,12.407,12.524,12.382,12.524,2248197,0
2013-05-09,12.487,12.516,12.28,12.296,1310351,0
2013-05-10,12.324,12.382,12.244,12.361,724861,0
2013-05-13,12.361,12.493,12.311,12.459,877974,0
2013-05-14,12.493,12.651,12.442,12.612,1229596,0
2013-05-15,12.524,12.832,12.502,12.781,1289535,0
2013-05-16,12.767,12.909,12.709,12.738,2555243,0
2013-05-17,12.813,12.909,12.754,12.885,1258126,0
2013-05-20,12.892,12.9,12.73,12.788,1208384,0
2013-05-21,12.781,12.922,12.781,12.885,1132955,0
2013-05-22,12.929,13.084,12.339,12.45,1860956,0
2013-05-23,12.311,12.318,11.897,12.213,1938955,0
2013-05-24,12.169,12.22,11.889,12.064,1750611,0
2013-05-28,12.148,12.442,11.925,11.956,1732926,0
2013-05-29,11.859,11.882,10.998,11.328,5378760,0
2013-05-30,11.32,11.505,11.123,11.173,3050714,0
2013-05-31,11.147,11.284,10.95,10.95,3876011,0
2013-06-03,10.974,11.159,10.834,11.063,3113579,0
2013-06-04,11.084,11.18,10.914,10.914,2381899,0
2013-06-05,10.906,10.998,10.725,10.82,1585901,0
2013-06-06,10.789,11.195,10.768,11.187,2080996,0
2013-06-07,11.255,11.255,11.012,11.225,1233307,0
2013-06-10,11.238,11.246,11.084,11.159,1624409,0
2013-06-11,11.151,11.247,11.082,11.151,1650312,0
2013-06-12,11.18,11.22,10.891,10.934,1551428,0
2013-06-13,10.614,11.107,10.416,11.055,2952822,0
2013-06-14,11.009,11.256,10.919,11.069,2006000,0
2013-06-17,11.114,11.321,11.107,11.174,2604257,0
2013-06-18,11.22,11.508,11.18,11.418,1890948,0
2013-06-19,11.427,11.465,10.95,11.009,1836014,0
2013-06-20,10.838,10.875,10.45,10.523,3358215,0
2013-06-21,10.553,10.685,10.38,10.509,3872776,0
2013-06-24,10.416,10.561,9.864,10.269,3548457,0
2013-06-25,10.373,10.516,10.269,10.479,1757420,0
2013-06-26,10.544,10.747,10.544,10.614,1835343,0
2013-06-27,10.702,10.957,10.679,10.942,1474988,0
2013-06-28,10.919,10.964,10.702,10.71,2065614,0
2013-07-01,10.815,10.844,10.667,10.702,1168625,0
2013-07-02,10.719,10.859,10.667,10.838,1689960,0
2013-07-03,10.777,10.791,10.411,10.432,2032628,0
2013-07-05,10.569,10.614,10.172,10.365,2021007,0
2013-07-08,10.388,10.588,10.38,10.432,1678395,0
2013-07-09,10.509,10.623,10.432,10.577,1277987,0
2013-07-10,10.588,10.971,10.561,10.964,2915957,0
2013-07-11,11.128,11.317,11.075,11.286,1688133,0
2013-07-12,11.301,11.308,11.075,11.18,1052799,0
2013-07-15,11.159,11.321,11.144,11.317,907211,0
2013-07-16,11.286,11.346,11.187,11.272,965128,0
2013-07-17,11.272,11.391,11.211,11.36,782167,0
2013-07-18,11.354,11.517,11.321,11.517,936646,0
2013-07-19,11.496,11.561,11.444,11.508,1057120,0
2013-07-22,11.496,11.592,11.418,11.569,746765,0
2013-07-23,11.592,11.592,11.457,11.533,605736,0
2013-07-24,11.578,11.578,10.987,11.128,2029429,0
2013-07-25,11.128,11.367,11.047,11.331,2208861,0
2013-07-26,11.247,11.383,11.187,11.374,656904,0
2013-07-29,11.331,11.399,11.159,11.195,657354,0
2013-07-30,11.264,11.301,10.987,11.107,795818,0
2013-07-31,11.107,11.107,10.791,10.919,1308143,0
2013-08-01,11.039,11.075,10.516,10.596,2002726,0
2013-08-02,10.588,10.719,10.516,10.577,1105564,0
2013-08-05,10.537,10.694,10.509,10.633,876583,0
2013-08-06,10.623,10.675,10.544,10.649,708451,0
2013-08-07,10.633,10.667,10.479,10.529,765076,0
2013-08-08,10.623,10.623,10.118,10.209,1958286,0
2013-08-09,10.104,10.298,9.993,10.239,1557085,0
2013-08-12,10.133,10.298,10.097,10.277,1161006,0
2013-08-13,10.253,10.253,10.053,10.127,1620214,0
2013-08-14,10.083,10.195,10.044,10.164,1131310,0
2013-08-15,9.596,9.602,9.4235,9.4991,16873994,0
2013-08-16,9.4667,9.4755,9.1178,9.1761,5430220,0
2013-08-19,9.1916,9.207,8.9373,8.9373,2434663,0
2013-08-20,8.9763,9.3179,8.9448,9.2591,2200804,0
2013-08-21,9.2447,9.3567,9.1018,9.2447,2095224,0
2013-08-22,9.29,9.3103,9.1538,9.1993,1925285,0
2013-08-23,9.2003,9.29,9.1685,9.2591,1503247,0
2013-08-26,9.2523,9.2591,8.9901,9.0497,2283235,0
2013-08-27,9.0034,9.2649,9.0034,9.1319,1937953,0
2013-08-28,9.1319,9.1538,8.9448,8.9763,2014739,0
2013-08-29,8.9763,8.9763,8.8547,8.8695,2711059,0
2013-08-30,8.9068,8.9763,8.6305,8.6395,5192863,0
2013-09-03,8.7504,8.7504,8.5847,8.6755,2325819,0
2013-09-04,8.6755,8.7814,8.6,8.7212,1837567,0
2013-09-05,8.7368,8.7504,8.5766,8.6062,1760500,0
2013-09-06,8.7212,9.078,8.7212,8.9643,3484614,0
2013-09-09,8.9829,9.1396,8.9448,9.1319,2277733,0
2013-09-10,9.1471,9.1685,8.9346,9.0923,3721836,0
2013-09-11,9.1093,9.2013,9.0639,9.1623,2326840,0
2013-09-12,9.1396,9.2611,9.1169,9.1623,1692718,0
2013-09-13,9.1925,9.2225,9.0867,9.1685,1123090,0
2013-09-16,9.2765,9.3911,9.2611,9.2909,1782882,0
2013-09-17,9.2533,9.3449,9.2466,9.2851,1308791,0
2013-09-18,9.2533,9.703,9.1169,9.703,2210876,0
2013-09-19,9.696,9.768,9.626,9.656,2509601,0
2013-09-20,9.696,9.703,9.2311,9.3597,3521627,0
2013-09-23,9.3209,9.543,9.3141,9.4657,1567771,0
2013-09-24,9.4824,9.55,9.4058,9.4363,1103494,0
2013-09-25,9.4598,9.573,9.4294,9.564,2581178,0
2013-09-26,9.564,9.588,9.2669,9.3302,1945066,0
2013-09-27,9.2611,9.3665,9.1685,9.3141,1696681,0
2013-09-30,9.2013,9.3528,9.1771,9.2533,1296743,0
2013-10-01,9.2379,9.581,9.1858,9.4824,1160472,0
2013-10-02,9.4205,9.4657,9.3528,9.3911,1657239,0
2013-10-03,9.3822,9.3822,9.1471,9.2147,1294269,0
2013-10-04,9.2147,9.3209,9.1235,9.1771,1399507,0
2013-10-07,9.1319,9.4363,9.1235,9.3822,1209014,0
2013-10-08,9.3528,9.4736,9.2909,9.2997,1295519,0
2013-10-09,9.3064,9.4736,9.2765,9.3911,1404116,0
2013-10-10,9.4971,9.635,9.4736,9.618,1500871,0
2013-10-11,9.581,9.602,9.4824,9.504,1818650,0
2013-10-14,9.4363,9.642,9.4205,9.635,1460739,0
2013-10-15,9.588,9.635,9.504,9.543,822927,0
2013-10-16,9.581,9.703,9.55,9.687,1100157,0
2013-10-17,9.671,9.822,9.618,9.822,1883965,0
2013-10-18,9.848,9.877,9.741,9.869,2099402,0
2013-10-21,9.877,9.877,9.696,9.762,987243,0
2013-10-22,9.777,9.992,9.777,9.914,998698,0
2013-10-23,9.885,10.013,9.831,9.984,1154977,0
2013-10-24,10.004,10.195,9.946,10.089,1541176,0
2013-10-25,10.135,10.189,10.036,10.142,1214366,0
2013-10-28,10.175,10.175,9.96,10.135,1124499,0
2013-10-29,10.158,10.158,10.036,10.112,786938,0
2013-10-30,10.112,10.112,9.931,9.969,910791,0
2013-10-31,9.998,10.089,9.848,9.914,1275205,0
2013-11-01,9.914,10.142,9.848,9.998,1615000,0
2013-11-04,10.023,10.112,9.914,10.044,951465,0
2013-11-05,10.075,10.142,9.922,9.984,1151037,0
2013-11-06,10.004,10.089,9.9,9.976,787815,0
2013-11-07,10.036,10.044,9.808,9.885,1390923,0
2013-11-08,9.914,9.931,9.504,9.741,1299683,0
2013-11-11,9.75,9.922,9.696,9.755,1045212,0
2013-11-12,9.755,9.786,9.596,9.724,900617,0
2013-11-13,9.696,9.724,9.588,9.724,2906562,0
2013-11-14,9.75,9.96,9.733,9.854,767348,0
2013-11-15,9.831,10.03,9.808,10.013,1996425,0
2013-11-18,10.053,10.083,9.96,9.984,938711,0
2013-11-19,10.013,10.211,9.922,10.036,1907432,0
2013-11-20,10.053,10.097,9.885,9.952,1455277,0
2013-11-21,9.969,10.12,9.946,10.112,1487299,0
2013-11-22,10.12,10.166,10.023,10.158,1392277,0
2013-11-25,10.195,10.227,10.036,10.067,926248,0
2013-11-26,10.12,10.175,10.036,10.057,1582538,0
2013-11-27,10.053,10.281,10.044,10.281,1151839,0
2013-11-29,10.295,10.342,10.008,10.202,1356039,0
2013-12-02,10.179,10.195,9.925,10.018,1606432,0
2013-12-03,9.972,10.018,9.841,9.908,1735813,0
2013-12-04,9.841,9.963,9.749,9.849,1334239,0
2013-12-05,9.823,9.895,9.715,9.794,1117556,0
2013-12-06,9.87,9.972,9.808,9.849,819525,0
2013-12-09,9.862,9.886,9.74,9.879,861945,0
2013-12-10,9.886,9.901,9.641,9.647,1651430,0
2013-12-11,9.678,9.685,9.3754,9.3921,1250010,0
2013-12-12,9.3675,9.4461,9.207,9.207,1148422,0
2013-12-13,9.2523,9.3921,9.1685,9.2851,1681077,0
2013-12-16,9.3302,9.4539,9.3064,9.4304,1427565,0
2013-12-17,9.4088,9.553,9.3842,9.523,1026623,0
2013-12-18,9.539,9.755,9.4304,9.732,2523778,0
2013-12-19,9.732,9.732,9.4382,9.4382,1503014,0
2013-12-20,9.4677,9.578,9.3754,9.56,2984656,0
2013-12-23,9.578,9.702,9.569,9.614,1217539,0
2013-12-24,9.601,9.723,9.587,9.614,487370,0
2013-12-26,9.654,9.768,9.578,9.66,821820,0
2013-12-27,9.647,9.66,9.514,9.614,850226,0
2013-12-30,9.593,9.654,9.539,9.624,802848,0
2013-12-31,9.64,9.723,9.4304,9.4382,2088316,0
2014-01-02,9.4382,9.523,9.339,9.5,1569976,0
2014-01-03,9.4922,9.732,9.4677,9.523,1522906,0
2014-01-06,9.587,9.647,9.3754,9.4225,2224740,0
2014-01-07,9.4225,9.685,9.4127,9.593,1315315,0
2014-01-08,9.578,9.678,9.4765,9.654,2100736,0
2014-01-09,9.854,9.879,9.647,9.749,2468049,0
2014-01-10,9.632,9.732,9.578,9.685,1762024,0
2014-01-13,9.654,9.685,9.553,9.641,1130106,0
2014-01-14,9.641,9.755,9.632,9.678,683319,0
2014-01-15,9.66,9.762,9.66,9.678,694541,0
2014-01-16,9.647,9.715,9.641,9.647,1010063,0
2014-01-17,9.647,9.762,9.614,9.702,1713618,0
2014-01-21,9.723,9.841,9.702,9.816,2935799,0
2014-01-22,9.816,9.947,9.816,9.901,1026030,0
2014-01-23,9.862,9.941,9.823,9.895,1037132,0
2014-01-24,9.854,9.895,9.732,9.849,1569101,0
2014-01-27,9.895,9.995,9.762,9.886,1502814,0
2014-01-28,9.901,10.026,9.895,10,1324176,0
2014-01-29,9.947,10.018,9.841,10.008,1549969,0
2014-01-30,10.04,10.364,10.026,10.272,2660311,0
2014-01-31,10.148,10.334,10.117,10.248,1880899,0
2014-02-03,10.226,10.234,10,10.048,2215215,0
2014-02-04,10.063,10.103,9.934,10.018,1658363,0
2014-02-05,10.018,10.018,9.802,9.849,1223687,0
2014-02-06,9.908,10.281,9.849,9.934,1668862,0
2014-02-07,10.008,10.008,9.749,9.808,1584043,0
2014-02-10,9.786,9.986,9.707,9.98,1432150,0
2014-02-11,9.972,10.256,9.925,10.156,1628601,0
2014-02-12,10.156,10.281,10.086,10.219,2181236,0
2014-02-13,10.188,10.334,10.133,10.281,1288732,0
2014-02-14,10.295,10.334,10.226,10.248,1653972,0
2014-02-18,10.226,10.242,10.04,10.08,1783025,0
2014-02-19,10.063,10.188,10.04,10.08,1095861,0
2014-02-20,10.117,10.173,9.986,10.054,838456,0
2014-02-21,10.072,10.148,9.986,10.094,1465853,0
2014-02-24,10.103,10.202,10.063,10.117,1362179,0
2014-02-25,10.126,10.188,10.048,10.08,995677,0
2014-02-26,10.04,10.14,10.032,10.094,1005797,0
2014-02-27,10.11,10.164,10.04,10.103,743132,0
2014-02-28,10.11,10.273,10.072,10.188,1937423,0
2014-03-03,10.14,10.21,10.032,10.156,1392152,0
2014-03-04,10.226,10.427,10.226,10.405,2339871,0
2014-03-05,10.442,10.55,10.427,10.519,1687046,0
2014-03-06,10.226,10.303,10.179,10.265,9586268,0
2014-03-07,10.272,10.272,10,10.11,2736785,0
2014-03-10,10.086,10.117,9.995,10.054,1704666,0
2014-03-11,10.054,10.156,10.026,10.054,1415536,0
2014-03-12,10.007,10.15,9.978,10.017,1588242,0
2014-03-13,10.025,10.063,9.892,9.905,1705687,0
2014-03-14,9.899,10,9.884,9.97,1299060,0
2014-03-17,10.007,10.196,10.007,10.063,1938792,0
2014-03-18,10.048,10.118,9.985,10.118,1161751,0
2014-03-19,10.095,10.181,9.819,9.884,2176485,0
2014-03-20,9.828,9.94,9.743,9.789,2825628,0
2014-03-21,9.781,9.905,9.771,9.799,4055540,0
2014-03-24,9.812,9.946,9.771,9.789,2172620,0
2014-03-25,9.859,9.952,9.743,9.875,1308014,0
2014-03-26,9.914,9.931,9.781,9.812,2132595,0
2014-03-27,9.819,9.985,9.819,9.899,1251188,0
2014-03-28,9.892,10.04,9.892,9.961,1085987,0
2014-03-31,9.985,10.127,9.914,10.04,1263270,0
2014-04-01,10.072,10.111,9.931,10.104,1394488,0
2014-04-02,10.087,10.166,10.025,10.111,1097611,0
2014-04-03,10.118,10.141,10.007,10.095,1019117,0
2014-04-04,10.134,10.15,9.985,10.048,1439892,0
2014-04-07,10.025,10.229,9.994,10.175,1836277,0
2014-04-08,10.213,10.378,10.189,10.26,1521920,0
2014-04-09,10.314,10.331,10.111,10.221,1448464,0
2014-04-10,10.244,10.378,10.196,10.204,1375127,0
2014-04-11,10.141,10.292,10.095,10.175,1196011,0
2014-04-14,10.237,10.314,10.15,10.196,1567910,0
2014-04-15,10.204,10.45,10.141,10.331,2307251,0
2014-04-16,10.394,10.504,10.338,10.385,1478599,0
2014-04-17,10.338,10.48,10.237,10.471,2550812,0
2014-04-21,10.45,10.519,10.37,10.425,980657,0
2014-04-22,10.45,10.457,10.284,10.394,1074887,0
2014-04-23,10.403,10.415,10.324,10.338,1037066,0
2014-04-24,10.37,10.44,10.354,10.432,1456654,0
2014-04-25,10.425,10.512,10.354,10.409,985107,0
2014-04-28,10.457,10.582,10.425,10.528,1805771,0
2014-04-29,10.541,10.575,10.403,10.512,1474790,0
2014-04-30,10.504,10.606,10.432,10.596,2222454,0
2014-05-01,10.575,10.582,10.403,10.582,1718652,0
2014-05-02,10.559,10.623,10.471,10.575,963400,0
2014-05-05,10.504,10.596,10.464,10.528,986427,0
2014-05-06,10.45,10.582,10.425,10.464,1123028,0
2014-05-07,10.464,10.582,10.403,10.432,1867813,0
2014-05-08,10.403,10.495,10.361,10.457,2121920,0
2014-05-09,10.432,10.644,10.432,10.635,1622463,0
2014-05-12,10.652,10.683,10.568,10.587,1315905,0
2014-05-13,10.596,10.661,10.519,10.559,1711861,0
2014-05-14,10.541,10.606,10.457,10.512,1065800,0
2014-05-15,10.48,10.559,10.361,10.55,1733293,0
2014-05-16,10.528,10.731,10.495,10.725,1790998,0
2014-05-19,10.731,10.731,10.55,10.596,1058468,0
2014-05-20,10.606,10.635,10.45,10.464,1743215,0
2014-05-21,10.495,10.519,10.378,10.457,1766635,0
2014-05-22,10.45,10.457,10.361,10.378,1318824,0
2014-05-23,10.425,10.534,10.394,10.534,1580212,0
2014-05-27,10.582,10.699,10.519,10.678,3351546,0
2014-05-28,10.644,10.644,10.512,10.541,1119704,0
2014-05-29,10.534,10.615,10.519,10.559,834304,0
2014-05-30,10.575,10.671,10.541,10.615,1305878,0
2014-06-02,10.635,10.725,10.582,10.683,1478785,0
2014-06-03,10.629,10.707,10.596,10.683,1274289,0
2014-06-04,10.652,10.731,10.615,10.707,850673,0
2014-06-05,10.707,10.952,10.671,10.927,1725890,0
2014-06-06,10.966,10.966,10.856,10.911,1112743,0
2014-06-09,10.905,10.943,10.737,10.746,2118989,0
2014-06-10,10.787,10.787,10.508,10.524,1901819,0
2014-06-11,10.491,10.565,10.38,10.452,1604873,0
2014-06-12,10.444,10.516,10.325,10.483,1541574,0
2014-06-13,10.5,10.5,10.349,10.372,1162378,0
2014-06-16,10.363,10.363,10.26,10.293,1441778,0
2014-06-17,10.285,10.325,10.251,10.269,1511098,0
2014-06-18,10.269,10.3,10.174,10.269,1459130,0
2014-06-19,10.293,10.34,10.251,10.316,1493901,0
2014-06-20,10.355,10.622,10.293,10.612,4094518,0
2014-06-23,10.698,10.698,10.38,10.435,1659545,0
2014-06-24,10.411,10.565,10.38,10.476,1167285,0
2014-06-25,10.46,10.508,10.363,10.452,1106893,0
2014-06-26,10.46,10.491,10.363,10.483,889039,0
2014-06-27,10.468,10.579,10.46,10.546,1447759,0
2014-06-30,10.538,10.556,10.419,10.556,1210590,0
2014-07-01,10.531,10.642,10.516,10.546,1572451,0
2014-07-02,10.483,10.483,10.363,10.419,1181331,0
2014-07-03,10.419,10.419,10.244,10.325,923033,0
2014-07-07,10.285,10.405,10.285,10.34,1228918,0
2014-07-08,10.349,10.444,10.34,10.429,1299883,0
2014-07-09,10.444,10.444,10.349,10.372,1369600,0
2014-07-10,10.332,10.491,10.325,10.396,1160596,0
2014-07-11,10.396,10.444,10.293,10.332,1550989,0
2014-07-14,10.355,10.388,10.285,10.355,975329,0
2014-07-15,10.355,10.444,10.3,10.429,916945,0
2014-07-16,10.452,10.5,10.372,10.444,923234,0
2014-07-17,10.411,10.476,10.388,10.411,937152,0
2014-07-18,10.388,10.5,10.38,10.429,1968255,0
2014-07-21,10.419,10.5,10.372,10.476,828985,0
2014-07-22,10.516,10.556,10.46,10.516,953790,0
2014-07-23,10.508,10.538,10.476,10.538,986539,0
2014-07-24,10.538,10.746,10.516,10.746,3265696,0
2014-07-25,10.698,10.698,10.516,10.538,2696547,0
2014-07-28,10.538,10.922,10.524,10.858,2732256,0
2014-07-29,10.843,10.858,10.642,10.642,1660872,0
2014-07-30,10.677,10.731,10.524,10.586,1236162,0
2014-07-31,10.531,10.779,10.516,10.731,2568665,0
2014-08-01,10.725,10.843,10.593,10.746,2464821,0
2014-08-04,10.755,10.794,10.586,10.725,1482900,0
2014-08-05,10.669,10.746,10.612,10.627,1075214,0
2014-08-06,10.579,10.642,10.556,10.586,1000863,0
2014-08-07,10.593,10.627,10.468,10.556,1314145,0
2014-08-08,10.508,10.603,10.419,10.556,1097348,0
2014-08-11,10.586,10.682,10.538,10.65,1004854,0
2014-08-12,10.627,10.737,10.622,10.689,1365023,0
2014-08-13,10.737,10.835,10.698,10.803,923545,0
2014-08-14,10.819,10.961,10.81,10.898,1346210,0
2014-08-15,10.969,11.017,10.819,10.835,1866178,0
2014-08-18,10.906,11.065,10.898,10.995,3099167,0
2014-08-19,11.01,11.089,10.986,11.043,1498058,0
2014-08-20,11.017,11.128,10.906,11.122,1419412,0
2014-08-21,11.128,11.162,11.089,11.107,1202058,0
2014-08-22,11.107,11.128,10.961,11.024,1078149,0
2014-08-25,11.059,11.059,10.913,10.977,1465210,0
2014-08-26,10.986,11.122,10.969,11.08,979878,0
2014-08-27,11.098,11.162,11.051,11.154,1111600,0
2014-08-28,11.122,11.171,11.073,11.145,874458,0
2014-08-29,11.145,11.266,11.122,11.233,1500894,0
2014-09-02,11.266,11.266,11.171,11.21,901392,0
2014-09-03,11.24,11.272,11.178,11.201,947180,0
2014-09-04,11.21,11.24,11.08,11.128,1097000,0
2014-09-05,11.089,11.162,10.977,11.065,2433876,0
2014-09-08,11.073,11.192,11.024,11.043,1366319,0
2014-09-09,11.033,11.043,10.891,10.93,1241964,0
2014-09-10,10.913,10.913,10.716,10.755,1873799,0
2014-09-11,10.731,10.835,10.689,10.826,1679716,0
2014-09-12,10.858,10.866,10.452,10.483,3209042,0
2014-09-15,10.491,10.538,10.372,10.405,2234017,0
2014-09-16,10.405,10.558,10.298,10.54,3095492,0
2014-09-17,10.558,10.616,10.477,10.588,3523244,0
2014-09-18,10.583,10.597,10.396,10.405,2213332,0
2014-09-19,10.419,10.436,10.176,10.194,8410871,0
2014-09-22,10.2,10.218,10.072,10.096,2335596,0
2014-09-23,10.104,10.144,9.895,9.957,3109547,0
2014-09-24,9.957,10.048,9.901,9.949,2375604,0
2014-09-25,9.935,10.054,9.869,10.031,2028994,0
2014-09-26,10.031,10.112,9.975,10.08,1268033,0
2014-09-29,10.031,10.039,9.926,10.039,1568558,0
2014-09-30,10.063,10.08,9.935,9.935,1756919,0
2014-10-01,9.926,10.072,9.909,9.967,2077202,0
2014-10-02,10.005,10.129,9.957,10.072,1569525,0
2014-10-03,10.144,10.186,10.039,10.129,1163337,0
2014-10-06,10.137,10.283,10.137,10.218,1904885,0
2014-10-07,10.2,10.291,10.169,10.176,1147996,0
2014-10-08,10.176,10.419,10.161,10.419,1766001,0
2014-10-09,10.419,10.616,10.348,10.388,2394659,0
2014-10-10,10.388,10.616,10.388,10.453,1597506,0
2014-10-13,10.468,10.721,10.445,10.588,1586794,0
2014-10-14,10.664,11.004,10.637,10.883,2590583,0
2014-10-15,10.857,10.988,10.785,10.913,2582900,0
2014-10-16,10.94,11.053,10.729,10.785,2667168,0
2014-10-17,10.874,10.874,10.637,10.712,1693864,0
2014-10-20,10.721,10.94,10.721,10.931,1080926,0
2014-10-21,10.817,10.849,10.625,10.625,3463332,0
2014-10-22,10.674,10.712,10.625,10.637,2071024,0
2014-10-23,10.704,10.735,10.625,10.704,2131250,0
2014-10-24,10.735,10.735,10.575,10.625,1857591,0
2014-10-27,10.632,10.679,10.549,10.679,1642671,0
2014-10-28,10.695,10.704,10.567,10.695,2333550,0
2014-10-29,10.695,10.761,10.533,10.646,2837694,0
2014-10-30,10.674,10.695,10.54,10.637,2074323,0
2014-10-31,11.004,11.018,10.792,10.931,3391539,0
2014-11-03,10.931,11.093,10.883,11.075,2506274,0
2014-11-04,11.062,11.075,11.004,11.044,1962588,0
2014-11-05,11.084,11.084,10.947,11.026,1559429,0
2014-11-06,11.018,11.068,10.913,10.962,1663397,0
2014-11-07,10.955,11.036,10.891,10.988,1051695,0
2014-11-10,10.997,11.132,10.997,11.109,1178864,0
2014-11-11,11.117,11.117,11.018,11.053,1106809,0
2014-11-12,11.044,11.075,10.94,10.955,1117152,0
2014-11-13,10.988,11.084,10.97,10.97,1035475,0
2014-11-14,10.955,11.018,10.825,10.857,1135412,0
2014-11-17,10.857,11.012,10.842,10.947,972107,0
2014-11-18,10.97,11.036,10.891,10.962,1089096,0
2014-11-19,10.94,11.004,10.817,10.825,1087167,0
2014-11-20,10.825,10.978,10.801,10.922,1279659,0
2014-11-21,11.018,11.036,10.898,10.988,1102008,0
2014-11-24,11.012,11.141,10.997,11.068,1859101,0
2014-11-25,11.068,11.166,11.044,11.117,1379097,0
2014-11-26,11.117,11.263,11.102,11.237,1512012,0
2014-11-28,11.272,11.394,11.231,11.231,1303875,0
2014-12-01,11.197,11.394,11.149,11.237,1929330,0
2014-12-02,11.263,11.263,11.124,11.237,2291412,0
2014-12-03,11.263,11.263,11.157,11.173,1446195,0
2014-12-04,11.148,11.173,11.059,11.124,1529745,0
2014-12-05,11.065,11.065,10.885,11.023,1392521,0
2014-12-08,11.001,11.18,11.001,11.065,1168906,0
2014-12-09,11.008,11.246,10.983,11.237,1439411,0
2014-12-10,11.231,11.272,11.124,11.148,1174569,0
2014-12-11,11.165,11.246,11.148,11.18,912108,0
2014-12-12,11.148,11.272,11.139,11.139,1167867,0
2014-12-15,11.165,11.196,10.868,10.893,1181275,0
2014-12-16,10.902,10.917,10.736,10.744,1951209,0
2014-12-17,10.794,11.008,10.704,10.993,1982961,0
2014-12-18,11.008,11.042,10.893,11.001,1619071,0
2014-12-19,11.023,11.148,10.983,11.09,2887279,0
2014-12-22,11.13,11.378,11.108,11.378,1756972,0
2014-12-23,11.378,11.41,11.28,11.312,1127893,0
2014-12-24,11.312,11.346,11.214,11.272,567860,0
2014-12-26,11.312,11.452,11.288,11.418,752208,0
2014-12-29,11.397,11.566,11.361,11.468,1281169,0
2014-12-30,11.446,11.584,11.446,11.535,1054247,0
2014-12-31,11.566,11.7,11.329,11.338,1581830,0
2015-01-02,11.404,11.566,11.369,11.552,1492028,0
2015-01-05,11.527,11.847,11.437,11.823,2633130,0
2015-01-06,11.847,11.906,11.692,11.731,2666059,0
2015-01-07,11.78,11.823,11.65,11.715,2081211,0
2015-01-08,11.452,12.209,11.452,12.118,6475181,0
2015-01-09,12.251,12.3,11.961,12.06,33144636,0
2015-01-12,12.038,12.233,12.038,12.184,4154881,0
2015-01-13,12.184,12.242,12.029,12.144,2328804,0
2015-01-14,12.068,12.431,12.029,12.399,3550007,0
2015-01-15,12.439,12.439,12.167,12.324,3502815,0
2015-01-16,12.309,12.563,12.267,12.546,4419732,0
2015-01-20,12.546,12.579,12.292,12.423,2575825,0
2015-01-21,12.373,12.416,12.226,12.242,1841153,0
2015-01-22,12.317,12.506,12.226,12.496,2385290,0
2015-01-23,12.506,12.53,12.399,12.465,1752931,0
2015-01-26,12.457,12.573,12.359,12.573,2222238,0
2015-01-27,12.53,12.695,12.506,12.646,1962131,0
2015-01-28,12.695,12.819,12.638,12.654,1943034,0
2015-01-29,12.67,12.851,12.596,12.851,2767670,0
2015-01-30,12.833,12.833,12.596,12.646,5973277,0
2015-02-02,12.654,12.654,12.193,12.416,2831621,0
2015-02-03,12.408,12.538,12.282,12.514,2685809,0
2015-02-04,12.423,12.439,12.209,12.267,1820948,0
2015-02-05,12.274,12.423,12.251,12.423,1930736,0
2015-02-06,12.373,12.416,12.053,12.095,3697241,0
2015-02-09,12.127,12.26,11.988,12.01,2495373,0
2015-02-10,12.045,12.06,11.888,12.004,2129216,0
2015-02-11,12.01,12.078,11.83,11.996,2353779,0
2015-02-12,12.019,12.06,11.559,11.93,3151188,0
2015-02-13,11.996,12.078,11.912,12.045,2383027,0
2015-02-17,12.019,12.201,11.98,12.127,2601749,0
2015-02-18,12.136,12.465,12.087,12.447,3719870,0
2015-02-19,12.416,12.423,12.226,12.324,2423350,0
2015-02-20,12.317,12.496,12.251,12.423,1635966,0
2015-02-23,12.431,12.603,12.381,12.573,1958274,0
2015-02-24,12.523,12.538,12.408,12.489,3746740,0
2015-02-25,12.473,12.736,12.439,12.638,2371576,0
2015-02-26,12.612,12.612,12.359,12.366,1647456,0
2015-02-27,12.381,12.563,12.274,12.457,2046518,0
2015-03-02,12.489,12.661,12.408,12.457,1615353,0
2015-03-03,12.39,12.465,12.3,12.439,1272958,0
2015-03-04,12.431,12.489,12.26,12.3,1527472,0
2015-03-05,12.324,12.416,12.274,12.274,1164413,0
2015-03-06,12.136,12.136,11.624,11.65,3132856,0
2015-03-09,11.75,11.881,11.709,11.798,2284230,0
2015-03-10,11.764,11.882,11.656,11.663,2542726,0
2015-03-11,11.663,11.865,11.539,11.798,3022200,0
2015-03-12,11.898,12.05,11.882,11.999,1734305,0
2015-03-13,11.999,12.063,11.898,12.041,2014481,0
2015-03-16,12.083,12.2,12.056,12.092,1742685,0
2015-03-17,12.033,12.15,11.99,12.107,2031476,0
2015-03-18,12.099,12.374,11.932,12.35,2329723,0
2015-03-19,12.281,12.4,12.216,12.25,1596314,0
2015-03-20,12.24,12.734,12.24,12.717,4364190,0
2015-03-23,12.725,12.832,12.616,12.742,1711207,0
2015-03-24,12.734,12.767,12.608,12.624,1840226,0
2015-03-25,12.616,12.684,12.391,12.449,2108191,0
2015-03-26,12.417,12.534,12.359,12.381,1816408,0
2015-03-27,12.4,12.525,12.341,12.4,1730955,0
2015-03-30,12.449,12.558,12.4,12.499,1910837,0
2015-03-31,12.467,12.558,12.291,12.317,2134904,0
2015-04-01,12.299,12.4,12.2,12.381,2130452,0
2015-04-02,12.4,12.549,12.367,12.508,1431154,0
2015-04-06,12.534,12.884,12.517,12.801,3115792,0
2015-04-07,12.767,12.775,12.608,12.666,1932282,0
2015-04-08,12.651,12.775,12.624,12.709,1687152,0
2015-04-09,12.76,12.775,12.317,12.433,3263319,0
2015-04-10,12.508,12.658,12.425,12.476,2575668,0
2015-04-13,12.467,12.558,12.467,12.491,1461314,0
2015-04-14,12.542,12.634,12.467,12.608,2150918,0
2015-04-15,12.616,12.684,12.525,12.542,2104173,0
2015-04-16,12.499,12.558,12.391,12.508,1400878,0
2015-04-17,12.441,12.525,12.299,12.341,2598768,0
2015-04-20,12.359,12.391,12.232,12.273,2258084,0
2015-04-21,12.324,12.4,12.224,12.266,1450655,0
2015-04-22,12.299,12.367,12.24,12.291,1103221,0
2015-04-23,12.299,12.309,12.157,12.2,1598945,0
2015-04-24,12.216,12.291,12.164,12.259,2906765,0
2015-04-27,12.299,12.409,12.157,12.208,1467176,0
2015-04-28,12.183,12.24,12.083,12.15,1977261,0
2015-04-29,12.05,12.164,11.898,11.94,1382442,0
2015-04-30,11.873,11.898,11.622,11.681,3201244,0
2015-05-01,11.69,11.79,11.631,11.631,2678834,0
2015-05-04,11.663,11.749,11.513,11.522,2234456,0
2015-05-05,11.49,11.522,11.146,11.213,4191132,0
2015-05-06,11.223,11.263,11.106,11.187,2860442,0
2015-05-07,11.114,11.463,11.114,11.43,4342412,0
2015-05-08,11.581,11.69,11.449,11.513,2437916,0
2015-05-11,11.471,11.555,11.28,11.305,2060678,0
2015-05-12,11.237,11.398,11.046,11.389,2511773,0
2015-05-13,11.471,11.598,11.272,11.28,2516427,0
2015-05-14,11.321,11.463,11.297,11.463,1244809,0
2015-05-15,11.499,11.581,11.406,11.539,2424208,0
2015-05-18,11.563,11.614,11.455,11.581,1527531,0
2015-05-19,11.513,11.631,11.49,11.522,1123331,0
2015-05-20,11.563,11.64,11.513,11.548,1750105,0
2015-05-21,11.59,11.614,11.471,11.531,1345461,0
2015-05-22,11.48,11.581,11.413,11.455,960805,0
2015-05-26,11.449,11.449,11.305,11.37,1276884,0
2015-05-27,11.398,11.463,11.33,11.43,1373944,0
2015-05-28,11.42,11.48,11.339,11.43,1167212,0
2015-05-29,11.455,11.48,11.313,11.33,2104363,0
2015-06-01,11.348,11.522,11.33,11.49,1670884,0
2015-06-02,11.44,11.505,11.356,11.449,1336332,0
2015-06-03,11.398,11.42,11.223,11.263,1665730,0
2015-06-04,11.23,11.313,11.187,11.272,1528096,0
2015-06-05,11.163,11.263,11.063,11.187,2644126,0
2015-06-08,11.195,11.297,11.129,11.223,2519419,0
2015-06-09,11.223,11.264,11.075,11.085,2211164,0
2015-06-10,11.104,11.28,11.104,11.171,2117547,0
2015-06-11,11.237,11.307,11.179,11.246,1851620,0
2015-06-12,11.205,11.341,11.205,11.307,2809060,0
2015-06-15,11.289,11.307,11.205,11.23,1826092,0
2015-06-16,11.264,11.408,11.237,11.383,4216299,0
2015-06-17,11.408,11.527,11.289,11.467,3324208,0
2015-06-18,11.475,11.639,11.452,11.518,3186827,0
2015-06-19,11.545,11.587,11.401,11.579,7890492,0
2015-06-22,11.587,11.629,11.475,11.495,1414537,0
2015-06-23,11.434,11.458,11.307,11.322,1814477,0
2015-06-24,11.322,11.357,11.205,11.264,1963824,0
2015-06-25,11.237,11.332,11.135,11.154,2492038,0
2015-06-26,11.145,11.289,11.094,11.213,3358584,0
2015-06-29,11.272,11.373,11.145,11.154,1914968,0
2015-06-30,11.213,11.237,11.094,11.135,1856815,0
2015-07-01,11.135,11.315,11.062,11.315,2316046,0
2015-07-02,11.401,11.475,11.315,11.341,2207270,0
2015-07-06,11.28,11.444,11.28,11.401,1914735,0
2015-07-07,11.458,11.62,11.424,11.527,2454366,0
2015-07-08,11.467,11.579,11.458,11.553,2004910,0
2015-07-09,11.604,11.62,11.444,11.458,1819733,0
2015-07-10,11.458,11.655,11.444,11.604,2503105,0
2015-07-13,11.655,11.799,11.587,11.629,1775941,0
2015-07-14,11.655,11.689,11.579,11.639,1280332,0
2015-07-15,11.604,11.689,11.536,11.68,1952669,0
2015-07-16,11.722,11.781,11.707,11.74,1628083,0
2015-07-17,11.73,11.757,11.671,11.73,1113642,0
2015-07-20,11.707,11.825,11.662,11.825,2313336,0
2015-07-21,11.809,11.867,11.791,11.799,1800192,0
2015-07-22,11.773,11.876,11.773,11.809,1172619,0
2015-07-23,11.799,11.816,11.553,11.629,1460918,0
2015-07-24,11.604,11.722,11.579,11.655,1259615,0
2015-07-27,11.662,11.781,11.655,11.722,2029276,0
2015-07-28,11.697,11.707,11.408,11.424,5656264,0
2015-07-29,11.373,11.509,11.332,11.467,2061531,0
2015-07-30,11.452,11.527,11.364,11.458,1655865,0
2015-07-31,11.536,11.655,11.527,11.612,1786535,0
2015-08-03,11.629,11.689,11.569,11.647,1563933,0
2015-08-04,11.604,11.74,11.415,11.444,1855638,0
2015-08-05,11.246,11.298,10.704,10.745,9527991,0
2015-08-06,10.28,10.413,10.109,10.413,33481122,0
2015-08-07,10.398,10.422,10.27,10.321,5231173,0
2015-08-10,10.338,10.362,9.946,10.015,5304983,0
2015-08-11,9.964,10.21,9.964,10.1,3538515,0
2015-08-12,10.091,10.116,9.913,10.084,6128913,0
2015-08-13,10.109,10.194,9.991,10.126,4561223,0
2015-08-14,10.091,10.295,10.066,10.28,4830686,0
2015-08-17,10.295,10.61,10.28,10.601,4662933,0
2015-08-18,10.601,10.729,10.559,10.712,5155595,0
2015-08-19,10.694,10.84,10.62,10.814,3467948,0
2015-08-20,10.771,10.882,10.712,10.822,5137349,0
2015-08-21,10.679,10.906,10.643,10.78,6577079,0
2015-08-24,10.465,10.652,10.28,10.422,8597843,0
2015-08-25,10.62,10.62,10.032,10.041,5755503,0
2015-08-26,10.186,10.252,9.946,10.22,5544428,0
2015-08-27,10.27,10.287,10.015,10.151,3706568,0
2015-08-28,10.159,10.159,10.024,10.116,3055216,0
2015-08-31,10.084,10.1,9.903,9.913,6480311,0
2015-09-01,9.805,9.861,9.556,9.606,3799331,0
2015-09-02,9.684,9.786,9.4804,9.625,3219790,0
2015-09-03,9.615,9.684,9.583,9.599,2174898,0
2015-09-04,9.539,9.574,9.2331,9.3025,3689378,0
2015-09-08,9.3862,9.4706,9.3616,9.4117,2903591,0
2015-09-09,9.4461,9.513,9.2659,9.3025,3333744,0
2015-09-10,9.2601,9.3528,9.1665,9.2167,2906550,0
2015-09-11,9.208,9.3862,9.1916,9.3528,2467786,0
2015-09-14,9.3773,9.506,9.3616,9.4883,2869805,0
2015-09-15,9.4971,9.557,9.4284,9.4804,2457181,0
2015-09-16,9.4883,9.618,9.4883,9.557,1855548,0
2015-09-17,9.54,9.86,9.4883,9.689,3398729,0
2015-09-18,9.602,9.913,9.602,9.773,4923649,0
2015-09-21,9.783,10.017,9.783,9.955,2254850,0
2015-09-22,9.897,10.017,9.845,9.887,1727691,0
2015-09-23,9.903,10.043,9.897,9.983,1559320,0
2015-09-24,9.983,10.043,9.835,9.897,1977086,0
2015-09-25,9.903,10.052,9.793,10.007,2397948,0
2015-09-28,9.993,9.999,9.585,9.67,2671595,0
2015-09-29,9.698,9.808,9.602,9.618,2132407,0
2015-09-30,9.704,9.731,9.4971,9.585,2421952,0
2015-10-01,9.585,9.585,9.342,9.4451,3948382,0
2015-10-02,9.4451,9.524,9.3322,9.524,1789891,0
2015-10-05,9.549,9.808,9.54,9.793,2002968,0
2015-10-06,9.783,9.887,9.764,9.835,2025313,0
2015-10-07,9.835,9.913,9.773,9.903,2640294,0
2015-10-08,9.903,10.198,9.86,10.155,2744617,0
2015-10-09,10.165,10.207,10.078,10.095,1730345,0
2015-10-12,10.13,10.278,10.035,10.035,2160164,0
2015-10-13,10.026,10.13,9.965,9.983,2463266,0
2015-10-14,9.983,10.121,9.817,9.826,2289701,0
2015-10-15,9.887,9.955,9.835,9.887,3374024,0
2015-10-16,9.921,10.198,9.921,10.165,3496119,0
2015-10-19,10.146,10.32,10.139,10.311,1788929,0
2015-10-20,10.268,10.354,10.259,10.33,1098329,0
2015-10-21,10.33,10.414,10.259,10.268,1704265,0
2015-10-22,10.303,10.338,10.059,10.139,4039088,0
2015-10-23,10.155,10.182,10.007,10.078,1835707,0
2015-10-26,10.078,10.095,9.887,9.913,2006964,0
2015-10-27,9.921,9.974,9.741,9.783,2365174,0
2015-10-28,9.773,9.974,9.679,9.869,2602788,0
2015-10-29,9.808,9.887,9.741,9.86,2120174,0
2015-10-30,9.854,9.887,9.731,9.793,2162873,0
2015-11-02,9.783,9.887,9.764,9.869,3448456,0
2015-11-03,9.835,9.955,9.764,9.947,2738386,0
2015-11-04,9.965,10.007,9.931,9.983,2005826,0
2015-11-05,9.965,10.059,9.887,10.017,3207497,0
2015-11-06,9.913,9.913,9.576,9.646,3673954,0
2015-11-09,9.576,9.576,9.1752,9.2987,4182394,0
2015-11-10,9.2707,9.524,9.2707,9.4029,3233232,0
2015-11-11,9.4284,9.4284,9.3151,9.4029,2234308,0
2015-11-12,9.3754,9.4363,9.29,9.3665,1973152,0
2015-11-13,9.3508,9.4186,9.2466,9.3064,2520967,0
2015-11-16,9.3064,9.4706,9.263,9.4451,3784625,0
2015-11-17,9.4284,9.532,9.4107,9.4363,1709803,0
2015-11-18,9.4618,9.593,9.4363,9.576,2127791,0
2015-11-19,9.585,9.67,9.576,9.646,2066629,0
2015-11-20,9.698,9.826,9.66,9.757,2212035,0
2015-11-23,9.965,10.165,9.887,10.146,4730811,0
2015-11-24,10.104,10.19,10.026,10.174,2504927,0
2015-11-25,10.165,10.278,10.121,10.25,1701610,0
2015-11-27,10.278,10.468,10.268,10.433,1239308,0
2015-11-30,10.442,10.537,10.399,10.406,3091747,0
2015-12-01,10.451,10.572,10.424,10.545,1825683,0
2015-12-02,10.537,10.58,10.235,10.242,2098411,0
2015-12-03,10.225,10.259,10.104,10.139,2398057,0
2015-12-04,10.165,10.347,10.112,10.155,2426914,0
2015-12-07,10.155,10.207,10.026,10.059,3184071,0
2015-12-08,10.087,10.132,9.946,9.991,3483456,0
2015-12-09,9.953,10.043,9.875,9.902,3220761,0
2015-12-10,9.928,10.104,9.919,10.078,3715287,0
2015-12-11,9.928,10.078,9.893,9.998,2619926,0
2015-12-14,9.981,10.078,9.805,9.83,2826136,0
2015-12-15,9.849,9.981,9.849,9.884,1905421,0
2015-12-16,9.938,10.176,9.928,10.148,1908591,0
2015-12-17,10.167,10.193,10.025,10.059,1681934,0
2015-12-18,10.043,10.069,9.866,9.893,5448394,0
2015-12-21,9.972,10.087,9.875,9.919,1939498,0
2015-12-22,9.963,10.069,9.946,10.006,1566552,0
2015-12-23,10.016,10.122,9.991,10.122,1718954,0
2015-12-24,10.132,10.193,10.052,10.113,822916,0
2015-12-28,10.113,10.229,10.034,10.21,1599300,0
2015-12-29,10.22,10.352,10.21,10.352,1134843,0
2015-12-30,10.352,10.37,10.263,10.291,993286,0
2015-12-31,10.291,10.306,10.167,10.167,1935657,0
2016-01-04,10.122,10.148,9.998,10.132,2039216,0
2016-01-05,10.176,10.484,10.157,10.44,2393047,0
2016-01-06,10.379,10.406,10.205,10.282,1842667,0
2016-01-07,10.157,10.201,9.893,9.902,1670443,0
2016-01-08,9.963,10.006,9.797,9.812,1760252,0
2016-01-11,9.866,10.043,9.866,9.91,1961106,0
2016-01-12,9.821,9.902,9.3891,9.4677,4586147,0
2016-01-13,9.4677,9.602,9.2485,9.3179,2628776,0
2016-01-14,9.3989,9.4294,9.1685,9.3179,2175210,0
2016-01-15,9.1235,9.3015,8.9653,9.2833,3437758,0
2016-01-19,9.3459,9.3989,9.2649,9.3538,2128683,0
2016-01-20,9.2389,9.3179,8.4882,8.9029,3361869,0
2016-01-21,8.9475,9.2572,8.8418,9.0536,1864593,0
2016-01-22,9.0894,9.522,9.0894,9.512,2012838,0
2016-01-25,9.4952,9.691,9.4775,9.504,3197388,0
2016-01-26,9.512,9.671,9.4598,9.638,2248717,0
2016-01-27,9.628,9.628,9.2833,9.3714,2376319,0
2016-01-28,9.3891,9.548,9.3361,9.3626,1868746,0
2016-01-29,9.4421,9.734,9.4245,9.714,2434995,0
2016-02-01,9.585,9.703,9.512,9.585,2173716,0
2016-02-02,9.557,9.557,9.3626,9.4598,1519359,0
2016-02-03,9.504,9.893,9.4726,9.812,1751022,0
2016-02-04,9.752,9.938,9.7,9.91,2076907,0
2016-02-05,9.857,9.866,9.681,9.691,1864423,0
2016-02-08,9.628,9.706,9.0894,9.3626,2311493,0
2016-02-09,9.1955,9.3626,8.8679,9.027,3189518,0
2016-02-10,9.0355,9.3218,8.9957,9.1329,1671811,0
2016-02-11,9.0005,9.0185,8.6341,8.7084,3066027,0
2016-02-12,8.7449,8.992,8.6602,8.8771,1670689,0
2016-02-16,8.9217,9.2437,8.8771,9.2389,1737989,0
2016-02-17,9.2833,9.557,9.2736,9.3459,1971973,0
2016-02-18,9.3714,9.531,9.2919,9.4863,1507579,0
2016-02-19,9.452,9.593,9.3714,9.531,1677483,0
2016-02-22,9.646,9.857,9.628,9.805,1900963,0
2016-02-23,9.759,9.875,9.734,9.787,1897850,0
2016-02-24,9.714,9.84,9.557,9.84,1678180,0
2016-02-25,9.875,10.201,9.821,10.193,1628606,0
2016-02-26,10.193,10.352,10.087,10.22,1915953,0
2016-02-29,10.229,10.413,10.201,10.22,2410962,0
2016-03-01,10.298,10.599,10.291,10.599,1910848,0
2016-03-02,10.581,10.758,10.45,10.696,1611368,0
2016-03-03,10.714,10.74,10.589,10.652,1710892,0
2016-03-04,10.671,10.706,10.556,10.696,1973639,0
2016-03-07,10.643,10.855,10.475,10.838,1728468,0
2016-03-08,10.821,10.847,10.581,10.599,2490392,0
2016-03-09,10.626,10.802,10.618,10.696,1108071,0
2016-03-10,10.706,10.767,10.396,10.573,1353566,0
2016-03-11,10.661,10.935,10.643,10.926,2019630,0
2016-03-14,10.907,11.051,10.873,11.031,1696064,0
2016-03-15,10.987,10.987,10.674,10.851,1698104,0
2016-03-16,10.807,11.184,10.763,11.149,1746069,0
2016-03-17,11.149,11.383,11.105,11.364,2085696,0
2016-03-18,11.418,11.437,11.252,11.293,2504874,0
2016-03-21,11.257,11.31,11.006,11.022,1350637,0
2016-03-22,10.968,11.338,10.851,11.329,3215117,0
2016-03-23,11.284,11.416,11.247,11.293,2158694,0
2016-03-24,11.212,11.23,11.068,11.139,3012013,0
2016-03-28,11.168,11.517,11.159,11.508,1684690,0
2016-03-29,11.481,11.923,11.446,11.887,3205463,0
2016-03-30,11.913,11.945,11.553,11.616,2554121,0
2016-03-31,11.608,11.769,11.599,11.67,3284018,0
2016-04-01,11.581,11.635,11.454,11.571,2113214,0
2016-04-04,11.581,11.616,11.41,11.437,2072395,0
2016-04-05,11.383,11.644,11.373,11.59,1744943,0
2016-04-06,11.581,11.662,11.338,11.652,2307467,0
2016-04-07,11.581,11.782,11.535,11.652,2721366,0
2016-04-08,11.733,11.882,11.689,11.806,1671646,0
2016-04-11,11.887,12.056,11.81,11.887,1791836,0
2016-04-12,11.894,12.003,11.868,11.887,1265159,0
2016-04-13,11.967,12.048,11.873,12.039,1634431,0
2016-04-14,12.039,12.056,11.824,11.94,1235832,0
2016-04-15,11.94,12.129,11.923,12.056,1254759,0
2016-04-18,12.021,12.129,11.994,12.11,1069921,0
2016-04-19,12.138,12.201,12.011,12.048,1418468,0
2016-04-20,12.065,12.11,11.832,11.85,1676365,0
2016-04-21,11.859,11.894,11.392,11.454,3180482,0
2016-04-22,11.437,11.792,11.437,11.752,1500498,0
2016-04-25,11.761,11.859,11.689,11.859,1194385,0
2016-04-26,11.894,12.148,11.814,12.094,1868377,0
2016-04-27,12.065,12.228,12.003,12.201,1239970,0
2016-04-28,12.11,12.241,12.039,12.155,1123317,0
2016-04-29,12.102,12.154,11.796,11.967,1785783,0
2016-05-02,12.021,12.26,12.011,12.218,1515547,0
2016-05-03,12.138,12.246,12.094,12.201,1854546,0
2016-05-04,12.201,12.755,12.148,12.687,2380655,0
2016-05-05,12.75,12.813,12.651,12.668,1663403,0
2016-05-06,12.633,12.912,12.543,12.892,2004784,0
2016-05-09,12.92,13.181,12.92,13.028,3031110,0
2016-05-10,13.056,13.082,12.745,13.028,1474175,0
2016-05-11,13.01,13.019,12.677,12.821,1247232,0
2016-05-12,12.875,12.947,12.721,12.92,1578477,0
2016-05-13,12.875,12.92,12.663,12.875,1128692,0
2016-05-16,12.838,13.019,12.78,12.947,1158468,0
2016-05-17,12.875,12.947,12.511,12.705,1689535,0
2016-05-18,12.659,12.659,12.169,12.363,1994702,0
2016-05-19,12.373,12.434,12.237,12.427,4426108,0
2016-05-20,12.506,12.713,12.48,12.659,42716728,0
2016-05-23,12.687,12.858,12.633,12.705,2708958,0
2016-05-24,12.838,13.037,12.804,12.983,3741366,0
2016-05-25,13.019,13.046,12.696,13.01,2205350,0
2016-05-26,13.028,13.147,12.943,13.064,1701463,0
2016-05-27,13.037,13.217,13.008,13.172,1699531,0
2016-05-31,13.181,13.235,13.046,13.217,2203836,0
2016-06-01,13.145,13.28,13.127,13.19,2502867,0
2016-06-02,13.145,13.343,13.082,13.343,2445910,0
2016-06-03,13.451,13.54,13.271,13.369,2722965,0
2016-06-06,13.388,13.46,13.226,13.315,3258495,0
2016-06-07,13.352,13.415,13.271,13.378,2150809,0
2016-06-08,13.378,13.585,13.325,13.576,2010566,0
2016-06-09,13.576,13.645,13.473,13.576,2727821,0
2016-06-10,13.486,13.63,13.451,13.576,1812134,0
2016-06-13,13.594,13.747,13.549,13.568,2086691,0
2016-06-14,13.585,13.631,13.385,13.467,1798030,0
2016-06-15,13.467,13.576,13.43,13.458,2864373,0
2016-06-16,13.385,13.568,13.34,13.54,1924895,0
2016-06-17,13.576,13.614,13.44,13.594,2895994,0
2016-06-20,13.649,13.778,13.585,13.604,1485298,0
2016-06-21,13.604,13.768,13.559,13.714,1792878,0
2016-06-22,13.714,13.804,13.668,13.686,2050025,0
2016-06-23,13.778,13.85,13.749,13.814,2281965,0
2016-06-24,13.475,13.887,13.375,13.723,5916697,0
2016-06-27,13.668,13.795,13.467,13.74,2914950,0
2016-06-28,13.859,14.023,13.714,13.961,3314665,0
2016-06-29,14.023,14.152,13.961,14.142,2797693,0
2016-06-30,14.125,14.152,13.723,13.887,11785012,0
2016-07-01,13.788,14.032,13.64,13.749,7391799,0
2016-07-05,13.788,13.897,13.07,13.421,7977413,0
2016-07-06,13.421,13.694,13.302,13.686,4229844,0
2016-07-07,13.678,13.686,13.421,13.513,2701648,0
2016-07-08,13.649,13.842,13.623,13.814,2590988,0
2016-07-11,13.859,13.997,13.795,13.906,3157318,0
2016-07-12,13.952,13.961,13.788,13.823,2419297,0
2016-07-13,13.868,13.942,13.741,13.923,1798415,0
2016-07-14,13.878,13.883,13.714,13.733,1315646,0
2016-07-15,13.778,13.814,13.604,13.768,1671197,0
2016-07-18,13.74,14.087,13.668,14.078,2832700,0
2016-07-19,14.116,14.271,13.987,14.252,2336103,0
2016-07-20,14.289,14.361,14.216,14.306,1988133,0
2016-07-21,14.234,14.335,14.188,14.325,1547334,0
2016-07-22,14.371,14.53,14.371,14.425,1673754,0
2016-07-25,14.407,14.417,14.234,14.352,1599595,0
2016-07-26,14.344,14.385,14.171,14.28,1702461,0
2016-07-27,14.298,14.298,13.978,14.171,1750134,0
2016-07-28,14.132,14.399,14.087,14.234,1488866,0
2016-07-29,14.206,14.445,14.184,14.335,2508630,0
2016-08-01,14.289,14.352,14.179,14.325,1548199,0
2016-08-02,14.289,14.371,14.042,14.087,2415724,0
2016-08-03,14.097,14.107,13.814,13.961,2815917,0
2016-08-04,14.116,14.142,13.783,14.023,1954210,0
2016-08-05,14.116,14.241,14.023,14.116,1908955,0
2016-08-08,14.152,14.243,14.061,14.179,1273558,0
2016-08-09,14.179,14.271,14.092,14.243,1179554,0
2016-08-10,14.271,14.335,14.078,14.107,2774049,0
2016-08-11,14.087,14.125,13.947,13.968,1424071,0
2016-08-12,14.023,14.344,13.942,14.078,1554637,0
2016-08-15,14.07,14.252,14.07,14.171,1703429,0
2016-08-16,14.132,14.171,13.942,13.978,1334974,0
2016-08-17,14.015,14.087,13.833,14.042,1962658,0
2016-08-18,14.061,14.161,13.878,13.913,2996814,0
2016-08-19,13.906,14.097,13.885,14.052,3001413,0
2016-08-22,14.023,14.087,13.952,14.07,1412816,0
2016-08-23,14.161,14.289,14.107,14.261,2105324,0
2016-08-24,14.289,14.371,13.952,14.023,2175690,0
2016-08-25,13.968,14.057,13.897,13.987,2273090,0
2016-08-26,14.052,14.171,13.723,13.778,2794326,0
2016-08-29,13.833,14.078,13.833,13.923,1469620,0
2016-08-30,13.933,13.978,13.809,13.913,1884867,0
2016-08-31,13.878,13.968,13.778,13.942,4739090,0
2016-09-01,13.923,13.947,13.631,13.74,2743812,0
2016-09-02,13.842,14.042,13.823,13.887,2741678,0
2016-09-06,13.968,14.087,13.823,14.032,2382876,0
2016-09-07,14.042,14.216,14.015,14.116,4809802,0
2016-09-08,14.042,14.078,13.668,13.704,4706129,0
2016-09-09,13.623,13.623,12.81,12.864,5885796,0
2016-09-12,12.791,13.102,12.764,13.029,2871789,0
2016-09-13,12.964,13.029,12.653,12.751,3598983,0
2016-09-14,12.751,12.973,12.741,12.853,2451231,0
2016-09-15,12.88,13.015,12.824,12.973,2430318,0
2016-09-16,12.945,13.076,12.853,13.066,4171799,0
2016-09-19,13.093,13.243,13.093,13.204,1752057,0
2016-09-20,13.307,13.381,13.243,13.299,2274841,0
2016-09-21,13.289,13.529,13.149,13.465,1990025,0
2016-09-22,13.604,13.808,13.594,13.808,1808409,0
2016-09-23,13.752,13.934,13.665,13.883,2134283,0
2016-09-26,13.837,13.957,13.752,13.911,1508009,0
2016-09-27,13.521,13.902,13.493,13.735,49388204,0
2016-09-28,13.669,14.031,13.669,14.021,10407382,0
2016-09-29,14.021,14.096,13.752,14.04,10371675,0
2016-09-30,14.077,14.235,13.696,13.706,6222165,0
2016-10-03,13.762,13.79,13.474,13.521,3696562,0
2016-10-04,13.548,13.548,13.246,13.427,6329552,0
2016-10-05,13.493,13.59,12.983,13.001,5281621,0
2016-10-06,12.927,13.228,12.778,13.149,3907500,0
2016-10-07,13.233,13.502,13.02,13.187,5934839,0
2016-10-10,13.27,13.568,13.243,13.381,3949023,0
2016-10-11,13.345,13.419,13.112,13.224,3407039,0
2016-10-12,13.252,13.396,13.122,13.335,2305679,0
2016-10-13,13.289,13.558,13.224,13.493,3721351,0
2016-10-14,13.521,13.669,13.354,13.502,7030273,0
2016-10-17,13.502,13.548,13.419,13.465,2547447,0
2016-10-18,13.585,13.771,13.493,13.632,2237922,0
2016-10-19,13.632,13.725,13.539,13.614,1999238,0
2016-10-20,13.548,13.757,13.539,13.716,2366314,0
2016-10-21,13.604,13.748,13.563,13.696,2110933,0
2016-10-24,13.883,13.953,13.716,13.79,2768460,0
2016-10-25,13.771,13.837,13.679,13.725,2182599,0
2016-10-26,13.669,13.706,13.345,13.437,3561494,0
2016-10-27,13.437,13.437,12.863,13.02,4594698,0
2016-10-28,12.983,13.158,12.695,12.704,6986356,0
2016-10-31,12.722,13.033,12.63,12.935,12220961,0
2016-11-01,12.909,12.918,12.129,12.138,9000733,0
2016-11-02,11.748,11.767,11.312,11.321,16265311,0
2016-11-03,11.46,11.499,10.821,10.987,11769146,0
2016-11-04,10.951,11.331,10.951,11.228,6944413,0
2016-11-07,11.396,11.627,11.298,11.609,6967864,0
2016-11-08,11.6,11.627,11.391,11.469,4788129,0
2016-11-09,11.043,11.266,10.709,11.22,11228290,0
2016-11-10,11.22,11.275,10.895,11.033,8614336,0
2016-11-11,11.007,11.237,11.007,11.135,7054229,0
2016-11-14,11.155,11.443,11.07,11.423,7609290,0
2016-11-15,11.479,11.545,11.321,11.452,3126558,0
2016-11-16,11.452,11.562,11.387,11.479,3301504,0
2016-11-17,11.479,11.571,11.358,11.377,4041025,0
2016-11-18,11.405,11.443,11.293,11.396,2924465,0
2016-11-21,11.489,11.571,11.349,11.377,2765410,0
2016-11-22,11.423,11.52,11.34,11.507,3911149,0
2016-11-23,11.479,11.527,11.354,11.414,3677073,0
2016-11-25,11.414,11.545,11.414,11.479,1169815,0
2016-11-28,11.479,11.562,11.275,11.284,3822699,0
2016-11-29,11.293,11.405,11.191,11.303,5182157,0
2016-11-30,11.284,11.34,10.997,11.062,8847348,0
2016-12-01,11.043,11.169,10.736,10.904,6638896,0
2016-12-02,10.931,11.191,10.931,11.015,3930285,0
2016-12-05,11.079,11.303,11.019,11.247,5205018,0
2016-12-06,11.266,11.484,11.2,11.407,4451351,0
2016-12-07,11.437,11.682,11.437,11.588,6366371,0
2016-12-08,11.568,11.909,11.521,11.748,4349400,0
2016-12-09,11.777,11.842,11.663,11.758,2465880,0
2016-12-12,11.729,11.881,11.729,11.815,3047991,0
2016-12-13,11.672,11.758,11.568,11.635,3623102,0
2016-12-14,11.625,11.663,11.237,11.257,3478376,0
2016-12-15,11.257,11.602,11.247,11.285,4132822,0
2016-12-16,11.342,11.598,11.333,11.521,9776968,0
2016-12-19,11.598,11.672,11.521,11.625,2559327,0
2016-12-20,11.625,11.758,11.559,11.645,2402783,0
2016-12-21,11.616,11.758,11.417,11.417,3001184,0
2016-12-22,11.398,11.474,11.266,11.333,3778901,0
2016-12-23,11.351,11.464,11.313,11.417,2615507,0
2016-12-27,11.427,11.503,11.38,11.437,1534788,0
2016-12-28,11.446,11.464,11.36,11.427,2108071,0
2016-12-29,11.446,11.739,11.446,11.692,2905165,0
2016-12-30,11.682,11.758,11.568,11.635,4178684,0
2017-01-03,11.672,11.786,11.598,11.758,2481886,0
2017-01-04,11.795,11.986,11.782,11.805,4624140,0
2017-01-05,11.777,11.986,11.682,11.862,2562046,0
2017-01-06,11.862,11.938,11.725,11.852,2198900,0
2017-01-09,11.909,11.929,11.734,11.862,2851149,0
2017-01-10,11.862,11.899,11.682,11.72,2512342,0
2017-01-11,11.729,11.862,11.687,11.748,2215408,0
2017-01-12,11.795,11.909,11.625,11.881,4454468,0
2017-01-13,11.881,12.033,11.881,11.946,2605218,0
2017-01-17,11.994,12.06,11.956,12.023,1908496,0
2017-01-18,12.042,12.146,11.946,12.051,1817812,0
2017-01-19,12.033,12.06,11.815,11.881,2041265,0
2017-01-20,11.872,11.994,11.834,11.946,2793965,0
2017-01-23,11.919,12.146,11.899,12.136,2607873,0
2017-01-24,12.146,12.339,12.117,12.307,4329002,0
2017-01-25,12.326,12.515,12.269,12.486,4571639,0
2017-01-26,12.438,12.534,12.212,12.307,3010653,0
2017-01-27,12.344,12.373,11.956,12.136,2530050,0
2017-01-30,12.146,12.155,12.013,12.117,3129911,0
2017-01-31,12.127,12.221,12.042,12.06,2498487,0
2017-02-01,12.08,12.155,11.786,11.862,2988372,0
2017-02-02,11.842,12.06,11.834,12.051,2831803,0
2017-02-03,12.164,12.273,12.132,12.212,2288125,0
2017-02-06,12.203,12.317,12.146,12.174,2044921,0
2017-02-07,12.203,12.264,12.033,12.051,2265122,0
2017-02-08,12.08,12.326,11.986,12.317,4822930,0
2017-02-09,12.354,12.421,11.938,12.381,5190182,0
2017-02-10,12.401,12.6,12.317,12.534,2827456,0
2017-02-13,13.101,13.11,12.534,12.572,3355232,0
2017-02-14,12.534,12.576,12.354,12.534,3451410,0
2017-02-15,12.458,12.647,12.334,12.619,2475435,0
2017-02-16,12.581,12.742,12.581,12.628,2775836,0
2017-02-17,12.722,12.752,12.477,12.562,3366617,0
2017-02-21,12.591,12.695,12.567,12.619,3460721,0
2017-02-22,12.647,12.685,12.359,12.401,7496287,0
2017-02-23,12.486,12.562,12.354,12.524,5097817,0
2017-02-24,12.534,12.732,12.438,12.638,3280394,0
2017-02-27,12.685,12.846,12.638,12.799,2870156,0
2017-02-28,12.769,12.873,12.647,12.695,3693374,0
2017-03-01,12.704,12.804,12.619,12.656,3582326,0
2017-03-02,12.203,12.25,11.924,12.136,10258631,0
2017-03-03,12.146,12.221,12.08,12.193,4326190,0
2017-03-06,12.164,12.203,11.976,12.051,3152500,0
2017-03-07,12.023,12.07,11.899,11.966,3904812,0
2017-03-08,11.938,11.956,11.588,11.616,4052493,0
2017-03-09,11.607,11.697,11.323,11.494,4708878,0
2017-03-10,11.645,11.758,11.446,11.541,3657402,0
2017-03-13,11.805,11.862,11.598,11.672,6016154,0
2017-03-14,11.566,11.788,11.48,11.76,4476632,0
2017-03-15,11.779,12.049,11.712,11.962,4168024,0
2017-03-16,11.943,12.025,11.887,11.982,3076705,0
2017-03-17,11.952,12.04,11.846,11.972,6068719,0
2017-03-20,11.972,11.991,11.818,11.876,3648765,0
2017-03-21,11.914,11.972,11.721,11.894,4969637,0
2017-03-22,11.894,12.098,11.846,12.078,4878631,0
2017-03-23,12.058,12.368,12.058,12.271,5373887,0
2017-03-24,12.29,12.401,12.252,12.3,3291245,0
2017-03-27,12.271,12.411,12.232,12.31,2543189,0
2017-03-28,12.319,12.368,12.204,12.28,3378837,0
2017-03-29,12.28,12.444,12.28,12.358,2403603,0
2017-03-30,12.358,12.396,12.275,12.368,1652054,0
2017-03-31,12.338,12.474,12.3,12.435,2999046,0
2017-04-03,12.435,12.58,12.418,12.512,2713129,0
2017-04-04,12.522,12.807,12.474,12.676,5467575,0
2017-04-05,12.714,12.966,12.714,12.878,5718289,0
2017-04-06,12.888,12.971,12.802,12.936,5888828,0
2017-04-07,12.984,13.294,12.949,13.148,5904943,0
2017-04-10,13.216,13.284,13.082,13.246,3562713,0
2017-04-11,13.255,13.39,13.178,13.38,3667002,0
2017-04-12,13.38,13.544,13.352,13.467,3186348,0
2017-04-13,13.476,13.534,13.361,13.41,3622507,0
2017-04-17,13.467,13.631,13.458,13.631,3590465,0
2017-04-18,13.622,13.713,13.602,13.64,3126748,0
2017-04-19,13.622,13.708,13.564,13.602,3247873,0
2017-04-20,13.602,13.685,13.506,13.622,2719584,0
2017-04-21,13.583,13.68,13.525,13.534,2805177,0
2017-04-24,13.631,13.65,13.192,13.322,4525334,0
2017-04-25,13.322,13.458,13.312,13.352,2882415,0
2017-04-26,12.922,13.206,12.878,13.072,48011910,0
2017-04-27,13.12,13.158,12.966,12.994,6990903,0
2017-04-28,13.024,13.037,12.599,12.608,10102358,0
2017-05-01,12.666,12.714,12.55,12.618,5079657,0
2017-05-02,12.618,12.638,12.444,12.512,5686580,0
2017-05-03,12.532,12.541,12.232,12.252,6546078,0
2017-05-04,12.262,12.29,11.818,12.174,7463005,0
2017-05-05,12.204,12.522,12.155,12.512,5856067,0
2017-05-08,12.56,12.647,12.464,12.57,4004549,0
2017-05-09,12.57,12.59,12.416,12.56,4209288,0
2017-05-10,12.57,12.792,12.522,12.724,2804954,0
2017-05-11,12.686,12.878,12.628,12.811,3455245,0
2017-05-12,12.83,12.975,12.782,12.86,3762783,0
2017-05-15,12.898,13.024,12.84,12.869,2366791,0
2017-05-16,12.85,12.85,12.628,12.763,2920525,0
2017-05-17,12.763,13.024,12.763,12.811,4881205,0
2017-05-18,12.811,12.908,12.696,12.869,2597901,0
2017-05-19,12.878,12.946,12.714,12.734,4846978,0
2017-05-22,12.83,12.84,12.56,12.724,4501871,0
2017-05-23,12.782,12.82,12.638,12.666,3529588,0
2017-05-24,12.686,12.734,12.628,12.647,3164758,0
2017-05-25,12.696,12.696,12.396,12.416,3842666,0
2017-05-26,12.416,12.464,12.271,12.348,2155328,0
2017-05-30,12.348,12.492,12.319,12.444,2389744,0
2017-05-31,12.454,12.502,12.406,12.492,3071898,0
2017-06-01,12.502,12.739,12.421,12.696,4600560,0
2017-06-02,12.792,12.869,12.739,12.772,3178651,0
2017-06-05,12.714,12.82,12.686,12.772,2286355,0
2017-06-06,12.792,12.82,12.676,12.686,2019835,0
2017-06-07,12.696,12.86,12.647,12.772,2296048,0
2017-06-08,12.772,12.792,12.541,12.782,2390197,0
2017-06-09,12.792,12.956,12.696,12.878,3221841,0
2017-06-12,12.878,13.168,12.84,13.12,3715379,0
2017-06-13,13.09,13.149,12.884,12.973,3010822,0
2017-06-14,13.09,13.203,13.022,13.061,3203253,0
2017-06-15,13.002,13.061,12.919,13.002,1786422,0
2017-06-16,12.943,12.982,12.835,12.963,4554900,0
2017-06-19,12.973,13.051,12.894,13.022,2089369,0
2017-06-20,13.041,13.061,12.933,12.982,2791285,0
2017-06-21,12.963,13.071,12.884,12.923,2485924,0
2017-06-22,12.933,13.09,12.864,13.031,3128480,0
2017-06-23,13.071,13.252,12.987,13.002,28553639,0
2017-06-26,13.11,13.326,13.076,13.287,3013809,0
2017-06-27,13.267,13.356,12.982,12.982,3994768,0
2017-06-28,13.051,13.13,12.914,12.963,4632115,0
2017-06-29,12.874,12.904,12.59,12.668,4970447,0
2017-06-30,12.717,12.786,12.59,12.639,4289143,0
2017-07-03,12.698,12.815,12.609,12.786,1488894,0
2017-07-05,12.815,12.874,12.55,12.599,3348590,0
2017-07-06,12.54,12.54,12.099,12.118,5874472,0
2017-07-07,12.138,12.295,12.079,12.207,3643507,0
2017-07-10,12.207,12.319,12.079,12.079,2671850,0
2017-07-11,12.118,12.177,12.045,12.108,3199331,0
2017-07-12,12.246,12.383,12.207,12.334,2333488,0
2017-07-13,12.354,12.403,12.305,12.334,2869593,0
2017-07-14,12.462,12.531,12.413,12.452,2121289,0
2017-07-17,12.639,12.796,12.531,12.756,3705480,0
2017-07-18,12.776,12.943,12.727,12.806,2998913,0
2017-07-19,12.845,12.904,12.747,12.796,1870161,0
2017-07-20,12.845,12.943,12.781,12.806,2871953,0
2017-07-21,12.855,12.884,12.737,12.864,1766011,0
2017-07-24,12.864,12.884,12.609,12.648,2397603,0
2017-07-25,12.629,12.766,12.536,12.747,3417178,0
2017-07-26,12.737,12.806,12.688,12.766,1543367,0
2017-07-27,12.707,12.756,12.59,12.678,1640637,0
2017-07-28,12.707,12.737,12.629,12.698,1701109,0
2017-07-31,12.727,12.766,12.57,12.747,2265350,0
2017-08-01,12.766,12.855,12.609,12.688,2318717,0
2017-08-02,12.678,12.678,12.472,12.521,1999754,0
2017-08-03,12.521,12.57,12.423,12.55,1216279,0
2017-08-04,12.55,12.629,12.511,12.57,1597935,0
2017-08-07,12.57,12.604,12.413,12.501,1692715,0
2017-08-08,12.482,12.531,12.373,12.432,1869925,0
2017-08-09,12.442,12.471,12.157,12.383,3048152,0
2017-08-10,12.373,12.413,12.157,12.216,2028949,0
2017-08-11,12.157,12.373,12.148,12.295,2475926,0
2017-08-14,12.344,12.472,12.305,12.442,2459841,0
2017-08-15,12.423,12.423,12.315,12.403,1714514,0
2017-08-16,12.403,12.629,12.403,12.54,2310235,0
2017-08-17,12.511,12.56,12.354,12.383,2166175,0
2017-08-18,12.324,12.354,12.236,12.285,2391808,0
2017-08-21,12.315,12.599,12.265,12.59,1760494,0
2017-08-22,12.57,12.585,12.373,12.432,1451244,0
2017-08-23,12.423,12.54,12.354,12.482,1527277,0
2017-08-24,12.501,12.609,12.482,12.491,1861917,0
2017-08-25,12.54,12.673,12.501,12.58,1272838,0
2017-08-28,12.58,12.639,12.521,12.58,1923956,0
2017-08-29,12.58,12.688,12.55,12.639,1433443,0
2017-08-30,12.619,12.707,12.57,12.698,1169500,0
2017-08-31,12.727,12.953,12.727,12.923,2036548,0
2017-09-01,12.933,13.041,12.909,12.933,1774755,0
2017-09-05,12.963,13.071,12.933,12.992,1585659,0
2017-09-06,13.031,13.218,13.022,13.061,2449661,0
2017-09-07,13.11,13.257,13.081,13.149,2595482,0
2017-09-08,13.12,13.179,13.051,13.081,2401773,0
2017-09-11,13.11,13.257,13.11,13.198,2316080,0
2017-09-12,13.257,13.297,13.061,13.11,2836009,0
2017-09-13,13.15,13.2,13.07,13.07,2100698,0
2017-09-14,13.05,13.12,12.96,13.06,1564782,0
2017-09-15,13.05,13.185,12.98,13.18,2669696,0
2017-09-18,13.18,13.2,13.05,13.14,1651168,0
2017-09-19,13.18,13.18,13.01,13.06,1652139,0
2017-09-20,13.09,13.11,12.92,13.01,1530135,0
2017-09-21,13.02,13.0599,12.97,12.97,1476559,0
2017-09-22,13,13.03,12.9,12.94,1160627,0
2017-09-25,12.98,13.16,12.96,13.1,1689641,0
2017-09-26,13.07,13.11,12.96,13.01,1388893,0
2017-09-27,12.97,13.02,12.78,12.8,1820656,0
2017-09-28,12.8,13,12.785,12.99,1479395,0
2017-09-29,13,13.14,12.99,13.13,2073219,0
2017-10-02,13.13,13.15,13.07,13.1,1310745,0
2017-10-03,13.13,13.2,13.06,13.18,1582704,0
2017-10-04,13.22,13.25,13.135,13.22,1242885,0
2017-10-05,13.26,13.33,13.16,13.18,1475530,0
2017-10-06,13.15,13.2,12.97,13.05,1248098,0
2017-10-09,13.11,13.18,13.0725,13.1,1348417,0
2017-10-10,13.16,13.23,13.03,13.06,1534637,0
2017-10-11,13.08,13.17,13.07,13.12,1463464,0
2017-10-12,13.23,13.23,13.04,13.12,1367578,0
2017-10-13,13.16,13.1999,12.89,13.04,2974500,0
2017-10-16,13.06,13.19,13.05,13.14,1607999,0
2017-10-17,13.1,13.32,13.08,13.31,1961934,0
2017-10-18,13.3,13.36,13.23,13.35,1260911,0
2017-10-19,13.34,13.37,13.2445,13.33,1146132,0
2017-10-20,13.34,13.35,13.17,13.33,1058016,0
2017-10-23,13.35,13.41,13.25,13.31,2401798,0
2017-10-24,13.33,13.33,13.19,13.22,1799689,0
2017-10-25,13.17,13.24,13.04,13.23,2569362,0
2017-10-26,13.28,13.29,13.11,13.13,2016263,0
2017-10-27,13.15,13.31,13.07,13.28,1895278,0
2017-10-30,13.25,13.3,13.17,13.27,1547301,0
2017-10-31,13.27,13.27,13.1,13.23,2113241,0
2017-11-01,13.24,13.28,13.1631,13.17,1902930,0
2017-11-02,13.24,13.495,13.12,13.45,2720616,0
2017-11-03,13.39,13.6,13.36,13.59,3008625,0
2017-11-06,13.62,13.78,13.6,13.62,2838721,0
2017-11-07,13.61,13.7,13.46,13.69,2305618,0
2017-11-08,13.63,13.72,13.55,13.58,1627036,0
2017-11-09,13.53,13.8,13.5,13.61,2291022,0
2017-11-10,13.57,13.69,13.54,13.56,1815201,0
