Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.089,12.161,11.968,12.127,2079658,0
2005-02-28,12.101,12.133,11.975,12.074,1414568,0
2005-03-01,12.089,12.127,11.924,12.01,1648729,0
2005-03-02,11.968,12.035,11.798,11.839,2028417,0
2005-03-03,11.876,11.937,11.688,11.817,2141545,0
2005-03-04,12.127,12.452,12.042,12.421,4272594,0
2005-03-07,12.495,12.686,12.463,12.648,3021795,0
2005-03-08,13.088,13.107,12.732,12.805,3753020,0
2005-03-09,12.726,12.726,12.469,12.469,2106268,0
2005-03-10,12.48,12.679,12.437,12.516,1923041,0
2005-03-11,12.53,12.595,12.257,12.321,1612545,0
2005-03-14,12.345,12.516,12.272,12.48,1387808,0
2005-03-15,12.48,12.536,12.239,12.329,1739362,0
2005-03-16,12.345,12.415,12.206,12.25,1430229,0
2005-03-17,12.25,12.385,12.035,12.321,2630706,0
2005-03-18,12.3,12.337,12.108,12.114,4145632,0
2005-03-21,12.089,12.089,11.859,12.004,1839412,0
2005-03-22,12.057,12.114,11.904,11.931,1675042,0
2005-03-23,11.859,12.057,11.839,11.962,1495613,0
2005-03-24,12.068,12.074,11.904,11.904,1217659,0
2005-03-28,11.876,11.904,11.787,11.787,1445283,0
2005-03-29,11.781,11.831,11.745,11.757,1677168,0
2005-03-30,11.817,12.01,11.773,12.01,940460,0
2005-03-31,12.019,12.08,11.869,11.943,1931558,0
2005-04-01,11.996,12.068,11.798,11.853,1854465,0
2005-04-04,11.853,12.068,11.804,12.061,1940833,0
2005-04-05,12.061,12.089,11.809,11.817,1728259,0
2005-04-06,11.904,11.996,11.824,11.916,1128854,0
2005-04-07,11.956,11.991,11.846,11.869,1455169,0
2005-04-08,11.869,11.876,11.72,11.773,1841538,0
2005-04-11,11.804,11.809,11.68,11.751,1054805,0
2005-04-12,11.732,11.968,11.68,11.891,1456991,0
2005-04-13,11.891,11.916,11.688,11.745,1391606,0
2005-04-14,11.745,11.751,11.629,11.659,1572861,0
2005-04-15,11.659,11.757,11.503,11.522,1867997,0
2005-04-18,11.543,11.68,11.344,11.6,2061412,0
2005-04-19,11.706,11.745,11.522,11.636,1678080,0
2005-04-20,11.839,12.004,11.659,11.665,4128901,0
2005-04-21,11.824,11.91,11.817,11.839,1568600,0
2005-04-22,11.846,11.883,11.732,11.773,1805043,0
2005-04-25,11.757,11.956,11.706,11.924,1760493,0
2005-04-26,11.962,11.975,11.798,11.809,1248069,0
2005-04-27,11.781,11.859,11.72,11.846,1943417,0
2005-04-28,11.72,11.72,11.417,11.423,2081330,0
2005-04-29,11.507,11.659,11.337,11.642,2276873,0
2005-05-02,11.672,11.804,11.646,11.706,1946154,0
2005-05-03,11.74,11.793,11.522,11.557,1925019,0
2005-05-04,11.642,11.757,11.586,11.706,2071750,0
2005-05-05,11.751,11.864,11.706,11.713,1916201,0
2005-05-06,11.773,11.773,11.503,11.55,1882745,0
2005-05-09,11.568,11.607,11.442,11.55,1628358,0
2005-05-10,11.562,11.688,11.514,11.522,2213773,0
2005-05-11,11.665,11.804,11.568,11.614,2659595,0
2005-05-12,11.672,11.688,11.496,11.522,2554524,0
2005-05-13,11.575,11.581,11.496,11.522,1955122,0
2005-05-16,11.607,11.706,11.364,11.581,2954888,0
2005-05-17,11.693,11.869,11.55,11.72,4794298,0
2005-05-18,11.824,11.996,11.798,11.943,2335113,0
2005-05-19,11.943,11.943,11.745,11.809,1405143,0
2005-05-20,11.898,12.035,11.751,12.035,1903731,0
2005-05-23,12.133,12.257,12.093,12.199,3005369,0
2005-05-24,12.199,12.199,11.968,12.179,2057150,0
2005-05-25,12.179,12.179,11.962,11.962,1580615,0
2005-05-26,11.968,12.035,11.869,11.975,1162765,0
2005-05-27,12.057,12.221,12.027,12.172,1585171,0
2005-05-31,12.172,12.172,11.975,11.982,1956344,0
2005-06-01,11.991,12.035,11.859,11.937,1936881,0
2005-06-02,11.943,11.962,11.804,11.817,1849601,0
2005-06-03,11.891,11.891,11.72,11.781,3152864,0
2005-06-06,11.781,11.817,11.575,11.68,1836521,0
2005-06-07,11.68,11.68,11.411,11.477,5093239,0
2005-06-08,11.507,11.557,11.477,11.503,2729391,0
2005-06-09,11.507,11.529,11.307,11.391,3720942,0
2005-06-10,11.391,11.586,11.378,11.514,1961511,0
2005-06-13,11.456,11.642,11.456,11.543,2279002,0
2005-06-14,11.55,11.642,11.514,11.607,1270269,0
2005-06-15,11.659,11.732,11.629,11.693,1203063,0
2005-06-16,11.706,11.793,11.607,11.793,1651018,0
2005-06-17,11.876,11.904,11.798,11.869,2453712,0
2005-06-20,11.804,11.891,11.757,11.864,1391455,0
2005-06-21,11.869,11.991,11.864,11.95,3686120,0
2005-06-22,11.956,12.101,11.876,12.01,2281889,0
2005-06-23,12.027,12.035,11.831,11.846,2183208,0
2005-06-24,11.846,11.898,11.798,11.824,1696936,0
2005-06-27,11.824,11.869,11.751,11.793,1118061,0
2005-06-28,11.793,11.817,11.701,11.809,1854614,0
2005-06-29,11.916,12.015,11.864,11.924,1819645,0
2005-06-30,12.004,12.05,11.904,11.916,1800335,0
2005-07-01,11.924,12.08,11.91,12.08,1550964,0
2005-07-05,12.08,12.165,12.05,12.133,1687355,0
2005-07-06,12.133,12.221,12.035,12.133,2275505,0
2005-07-07,11.991,12.101,11.956,12.101,1521007,0
2005-07-08,12.114,12.165,12.061,12.147,977565,0
2005-07-11,12.199,12.257,12.108,12.141,1296726,0
2005-07-12,12.141,12.161,12.057,12.141,1705297,0
2005-07-13,12.147,12.234,12.108,12.179,1646908,0
2005-07-14,12.293,12.321,12.161,12.257,2528218,0
2005-07-15,12.257,12.279,12.061,12.114,2464356,0
2005-07-18,12.101,12.199,12.074,12.127,2022333,0
2005-07-19,12.127,12.127,11.839,11.931,4104728,0
2005-07-20,12.042,12.133,11.943,11.982,4876407,0
2005-07-21,11.982,11.982,11.706,11.793,4092412,0
2005-07-22,11.831,11.898,11.804,11.869,1790450,0
2005-07-25,11.924,12.074,11.898,12.035,2820927,0
2005-07-26,12.155,12.53,12.074,12.463,6044796,0
2005-07-27,12.469,12.469,12.287,12.3,2679214,0
2005-07-28,12.234,12.239,12.114,12.161,2198716,0
2005-07-29,12.133,12.321,12.035,12.074,1923041,0
2005-08-01,12.061,12.3,12.004,12.147,2840998,0
2005-08-02,12.004,12.05,11.876,12.05,2375860,0
2005-08-03,12.035,12.061,11.904,11.931,1659684,0
2005-08-04,11.883,11.937,11.757,11.773,2166633,0
2005-08-05,11.809,11.824,11.68,11.706,1711987,0
2005-08-08,11.804,11.824,11.581,11.607,2860463,0
2005-08-09,11.839,11.956,11.672,11.725,2140479,0
2005-08-10,11.745,11.831,11.68,11.713,893169,0
2005-08-11,11.732,11.804,11.672,11.732,1282129,0
2005-08-12,11.72,11.804,11.642,11.751,1333219,0
2005-08-15,11.798,11.891,11.713,11.831,1140716,0
2005-08-16,11.883,11.898,11.68,11.701,1633225,0
2005-08-17,11.773,11.773,11.68,11.706,1014666,0
2005-08-18,11.701,11.74,11.659,11.732,978020,0
2005-08-19,11.804,11.916,11.74,11.869,1781933,0
2005-08-22,11.869,11.937,11.732,11.809,1328352,0
2005-08-23,11.773,11.817,11.74,11.787,656879,0
2005-08-24,11.787,11.824,11.725,11.732,1124448,0
2005-08-25,11.732,11.798,11.68,11.74,819273,0
2005-08-26,11.745,11.745,11.568,11.586,2098814,0
2005-08-29,11.514,11.693,11.449,11.622,1698758,0
2005-08-30,11.614,11.614,11.449,11.507,2069772,0
2005-08-31,11.557,11.562,11.489,11.562,1907532,0
2005-09-01,11.607,11.607,11.434,11.543,1833936,0
2005-09-02,11.529,11.6,11.507,11.55,2133030,0
2005-09-06,11.575,11.6,11.496,11.543,1569816,0
2005-09-07,11.543,11.568,11.417,11.449,2081180,0
2005-09-08,11.449,11.489,11.351,11.442,2406425,0
2005-09-09,11.477,11.535,11.442,11.471,1522524,0
2005-09-12,11.503,11.514,11.337,11.411,2306829,0
2005-09-13,11.417,11.434,11.344,11.364,1215988,0
2005-09-14,11.405,11.423,11.337,11.378,2249808,0
2005-09-15,11.411,11.411,11.344,11.385,1208077,0
2005-09-16,11.411,11.514,11.364,11.507,2653058,0
2005-09-19,11.507,11.507,11.313,11.313,1396778,0
2005-09-20,11.344,11.372,11.057,11.225,2207842,0
2005-09-21,11.173,11.173,10.99,11.028,3135074,0
2005-09-22,10.996,11.083,10.537,11.028,2907599,0
2005-09-23,11.049,11.049,10.917,10.95,1707427,0
2005-09-26,11.004,11.068,10.877,10.909,1601751,0
2005-09-27,10.884,10.95,10.482,10.621,5011736,0
2005-09-28,10.675,10.753,10.424,10.458,4603621,0
2005-09-29,10.482,10.774,10.482,10.712,3585309,0
2005-09-30,10.712,10.856,10.706,10.786,2204951,0
2005-10-03,10.904,10.969,10.739,10.779,2141242,0
2005-10-04,10.779,10.891,10.759,10.81,3038669,0
2005-10-05,10.852,10.93,10.733,10.759,3320579,0
2005-10-06,10.747,10.798,10.596,10.695,4060938,0
2005-10-07,10.695,10.833,10.64,10.833,2326445,0
2005-10-10,10.833,10.852,10.318,10.364,3481150,0
2005-10-11,10.852,10.877,10.358,10.451,4440161,0
2005-10-12,10.451,10.621,10.444,10.529,3606899,0
2005-10-13,10.529,10.786,10.523,10.747,2349707,0
2005-10-14,10.81,11.035,10.786,10.95,3011297,0
2005-10-17,10.95,11.102,10.817,10.963,2240987,0
2005-10-18,11.01,11.049,10.898,10.975,2199478,0
2005-10-19,10.917,11.068,10.655,10.982,3888809,0
2005-10-20,10.917,10.982,10.59,10.655,3967571,0
2005-10-21,10.655,10.726,10.621,10.687,2153858,0
2005-10-24,10.687,11.181,10.687,11.028,7011110,0
2005-10-25,10.982,10.99,10.72,10.852,3351450,0
2005-10-26,10.852,10.904,10.774,10.798,1429622,0
2005-10-27,10.774,10.786,10.687,10.759,1435552,0
2005-10-28,10.667,10.779,10.555,10.779,1370930,0
2005-10-31,10.786,10.847,10.583,10.633,2962945,0
2005-11-01,10.633,10.661,10.523,10.633,2818190,0
2005-11-02,10.667,10.774,10.621,10.767,1974894,0
2005-11-03,10.841,10.841,10.575,10.602,1915133,0
2005-11-04,10.667,10.7,10.548,10.621,1430990,0
2005-11-07,10.555,10.7,10.555,10.675,1488469,0
2005-11-08,10.628,10.675,10.59,10.621,1308128,0
2005-11-09,10.633,10.774,10.59,10.628,998242,0
2005-11-10,10.667,10.798,10.621,10.774,1124142,0
2005-11-11,10.774,10.805,10.675,10.767,1689333,0
2005-11-14,10.774,10.779,10.667,10.7,1513863,0
2005-11-15,10.753,11.181,10.542,10.93,4536564,0
2005-11-16,11.181,11.181,10.982,11.015,2245854,0
2005-11-17,11.035,11.083,10.93,11.035,1774936,0
2005-11-18,11.068,11.135,11.01,11.113,1557650,0
2005-11-21,11.083,11.121,11.023,11.094,1132051,0
2005-11-22,11.075,11.27,11.015,11.213,1564801,0
2005-11-23,11.146,11.319,11.141,11.194,1293837,0
2005-11-25,11.248,11.254,11.161,11.205,430466,0
2005-11-28,11.259,11.259,11.121,11.135,1385680,0
2005-11-29,11.146,11.194,11.113,11.141,1256583,0
2005-11-30,11.121,11.141,10.924,10.95,1482239,0
2005-12-01,11.042,11.113,10.95,10.975,2234143,0
2005-12-02,10.99,11.049,10.924,10.957,1108481,0
2005-12-05,10.917,10.963,10.852,10.909,1055874,0
2005-12-06,10.909,11.113,10.909,10.936,1252478,0
2005-12-07,10.936,10.969,10.767,10.884,2809221,0
2005-12-08,10.936,10.969,10.767,10.805,1499258,0
2005-12-09,10.774,10.863,10.733,10.852,1321209,0
2005-12-12,10.72,10.786,10.633,10.681,2485797,0
2005-12-13,10.681,10.733,10.647,10.687,1490751,0
2005-12-14,10.917,11.442,10.917,11.277,5551380,0
2005-12-15,11.277,11.331,11.186,11.254,2197042,0
2005-12-16,11.259,11.344,11.205,11.344,2355942,0
2005-12-19,11.372,11.372,11.194,11.225,1446503,0
2005-12-20,11.313,11.313,11.194,11.225,1553547,0
2005-12-21,11.264,11.292,11.181,11.194,1459272,0
2005-12-22,11.259,11.259,11.049,11.259,1733732,0
2005-12-23,11.146,11.292,11.121,11.213,1560848,0
2005-12-27,11.205,11.24,11.049,11.057,1528305,0
2005-12-28,11.049,11.166,10.99,11.061,1102092,0
2005-12-29,11.049,11.108,10.93,10.944,3010993,0
2005-12-30,10.917,10.944,10.852,10.863,2056088,0
2006-01-03,10.869,11.015,10.759,10.944,2359892,0
2006-01-04,11.023,11.181,10.969,11.113,1576202,0
2006-01-05,11.181,11.264,11.121,11.248,1235145,0
2006-01-06,11.27,11.27,11.121,11.181,1745441,0
2006-01-09,11.259,11.331,11.173,11.277,1083089,0
2006-01-10,11.277,11.337,11.225,11.285,1191355,0
2006-01-11,11.344,11.385,11.277,11.307,975738,0
2006-01-12,11.337,11.337,11.213,11.248,1888218,0
2006-01-13,11.254,11.337,11.233,11.27,1417154,0
2006-01-17,11.181,11.213,11.094,11.102,1258561,0
2006-01-18,11.049,11.233,10.982,11.121,1329722,0
2006-01-19,11.173,11.173,11.057,11.094,1788016,0
2006-01-20,11.102,11.102,10.944,10.944,1623037,0
2006-01-23,10.957,11.094,10.944,10.944,1316492,0
2006-01-24,10.95,10.95,10.825,10.841,1982492,0
2006-01-25,10.944,11.313,10.944,11.146,3134463,0
2006-01-26,11.225,11.259,11.068,11.108,1709859,0
2006-01-27,11.146,11.344,11.127,11.264,2456909,0
2006-01-30,11.254,11.292,11.181,11.181,1174472,0
2006-01-31,11.199,11.344,11.173,11.218,1796225,0
2006-02-01,11.233,11.277,11.154,11.166,1765966,0
2006-02-02,11.015,11.094,10.852,10.891,1867238,0
2006-02-03,10.891,10.917,10.786,10.805,1515228,0
2006-02-06,10.792,10.975,10.739,10.944,2558023,0
2006-02-07,10.996,11.057,10.93,11.004,2601510,0
2006-02-08,11.028,11.113,11.004,11.075,1751674,0
2006-02-09,11.113,11.213,11.083,11.135,1443003,0
2006-02-10,11.181,11.181,11.057,11.083,1184053,0
2006-02-13,11.087,11.141,10.944,11.042,952320,0
2006-02-14,10.996,11.27,10.996,11.248,2156143,0
2006-02-15,11.313,11.337,11.146,11.199,1426125,0
2006-02-16,11.292,11.292,11.146,11.27,937568,0
2006-02-17,11.248,11.254,11.154,11.186,1006758,0
2006-02-21,11.173,11.181,11.015,11.035,1336867,0
2006-02-22,11.102,11.248,11.042,11.225,1709401,0
2006-02-23,11.225,11.225,11.102,11.102,909747,0
2006-02-24,11.127,11.24,11.068,11.173,1066816,0
2006-02-27,11.233,11.233,11.108,11.173,825659,0
2006-02-28,11.127,11.135,11.049,11.094,1318469,0
2006-03-01,11.135,11.331,11.135,11.307,1867088,0
2006-03-02,11.307,11.337,11.173,11.218,2200844,0
2006-03-03,11.218,11.248,11.127,11.166,2143216,0
2006-03-06,11.127,11.24,11.068,11.24,1519942,0
2006-03-07,11.24,11.24,11.094,11.181,1512946,0
2006-03-08,11.199,11.199,11.113,11.113,1573617,0
2006-03-09,11.135,11.173,11.094,11.108,907007,0
2006-03-10,11.146,11.146,11.087,11.146,1080202,0
2006-03-13,11.254,11.529,11.248,11.429,3562652,0
2006-03-14,11.411,11.529,11.337,11.477,2103836,0
2006-03-15,11.484,11.864,11.464,11.809,3638826,0
2006-03-16,11.891,11.991,11.824,11.831,2484735,0
2006-03-17,11.869,11.883,11.607,11.622,3125492,0
2006-03-20,11.642,11.804,11.575,11.757,1547919,0
2006-03-21,11.793,11.817,11.646,11.693,1734645,0
2006-03-22,11.74,11.904,11.688,11.846,2368412,0
2006-03-23,11.846,11.904,11.706,11.732,1217509,0
2006-03-24,11.751,11.751,11.665,11.688,1509295,0
2006-03-27,11.693,11.732,11.653,11.713,1881228,0
2006-03-28,11.72,11.781,11.568,11.575,2101401,0
2006-03-29,11.543,11.607,11.507,11.514,1528003,0
2006-03-30,11.535,11.535,11.3,11.496,3174910,0
2006-03-31,11.543,11.665,11.503,11.522,2374641,0
2006-04-03,11.507,11.622,11.442,11.496,3044443,0
2006-04-04,11.507,11.562,11.456,11.529,1638393,0
2006-04-05,11.514,11.562,11.456,11.514,1229823,0
2006-04-06,11.489,11.575,11.378,11.575,2200844,0
2006-04-07,11.607,11.642,11.55,11.586,1576202,0
2006-04-10,11.586,11.636,11.55,11.592,1324245,0
2006-04-11,11.622,11.622,11.385,11.434,2082851,0
2006-04-12,11.004,11.173,10.95,11.042,12732794,0
2006-04-13,11.083,11.083,10.99,11.015,2972523,0
2006-04-17,11.057,11.057,10.95,10.963,2572012,0
2006-04-18,11.015,11.087,10.963,11.087,17274525,0
2006-04-19,11.023,11.023,10.753,10.917,6014387,0
2006-04-20,10.917,10.924,10.786,10.856,5706627,0
2006-04-21,10.917,10.917,10.81,10.856,4037061,0
2006-04-24,10.852,10.852,10.72,10.739,4495661,0
2006-04-25,10.747,10.909,10.747,10.884,3294883,0
2006-04-26,10.909,11.049,10.847,10.982,6031116,0
2006-04-27,10.982,11.181,10.917,11.035,3673193,0
2006-04-28,11.035,11.357,10.996,11.319,6333094,0
2006-05-01,11.319,11.326,11.166,11.173,3044752,0
2006-05-02,11.181,11.225,11.113,11.205,2984386,0
2006-05-03,11.042,11.146,11.015,11.083,3768990,0
2006-05-04,11.113,11.135,11.042,11.087,2718134,0
2006-05-05,11.166,11.194,11.068,11.154,2881141,0
2006-05-08,11.161,11.233,11.146,11.173,2256651,0
2006-05-09,11.181,11.313,11.135,11.27,3422000,0
2006-05-10,11.307,11.326,11.225,11.292,1405446,0
2006-05-11,11.292,11.292,11.146,11.199,1963638,0
2006-05-12,11.199,11.259,11.102,11.146,2374036,0
2006-05-15,11.121,11.248,11.113,11.233,1287450,0
2006-05-16,11.3,11.3,11.127,11.154,2528218,0
2006-05-17,11.166,11.166,11.015,11.023,1870429,0
2006-05-18,11.015,11.135,10.863,10.863,2430449,0
2006-05-19,10.917,11.049,10.869,10.904,2188530,0
2006-05-22,10.891,11.068,10.869,11.023,1846552,0
2006-05-23,11.075,11.083,10.904,10.904,1373206,0
2006-05-24,10.877,10.936,10.747,10.856,2316558,0
2006-05-25,10.944,10.996,10.884,10.975,1858876,0
2006-05-26,11.004,11.141,10.982,11.068,2326140,0
2006-05-30,11.068,11.075,10.841,10.856,1635045,0
2006-05-31,10.869,10.975,10.847,10.957,2682250,0
2006-06-01,10.957,11.094,10.924,11.083,1735252,0
2006-06-02,11.135,11.181,10.982,11.028,1684465,0
2006-06-05,11.035,11.083,10.917,10.924,1806716,0
2006-06-06,10.982,11.015,10.817,10.869,1907988,0
2006-06-07,10.856,11.004,10.825,10.884,2209209,0
2006-06-08,10.863,10.917,10.759,10.847,3035776,0
2006-06-09,10.884,10.99,10.852,10.936,3398277,0
2006-06-12,10.99,11.028,10.884,10.904,1107420,0
2006-06-13,10.852,11.015,10.779,10.786,1692219,0
2006-06-14,10.877,10.975,10.825,10.884,2623708,0
2006-06-15,10.936,11.094,10.884,11.087,1755932,0
2006-06-16,11.094,11.094,10.969,11.042,1320141,0
2006-06-19,11.042,11.049,10.753,10.774,1916807,0
2006-06-20,10.753,10.81,10.72,10.779,1628054,0
2006-06-21,10.747,10.841,10.706,10.712,1995270,0
2006-06-22,10.7,10.739,10.583,10.64,2324012,0
2006-06-23,10.628,10.633,10.318,10.559,2185486,0
2006-06-26,10.575,10.712,10.575,10.687,1300526,0
2006-06-27,10.7,10.747,10.615,10.64,1390697,0
2006-06-28,10.667,10.72,10.596,10.661,1582289,0
2006-06-29,10.706,10.852,10.655,10.852,1665458,0
2006-06-30,10.856,10.95,10.817,10.856,2200844,0
2006-07-03,10.847,10.99,10.747,10.982,632240,0
2006-07-05,10.982,10.982,10.695,10.72,1753807,0
2006-07-06,10.747,10.869,10.747,10.786,1148780,0
2006-07-07,10.753,10.833,10.695,10.726,1248069,0
2006-07-10,10.774,10.909,10.747,10.891,2066279,0
2006-07-11,10.904,10.975,10.847,10.969,1596575,0
2006-07-12,10.969,10.982,10.852,10.904,2018533,0
2006-07-13,10.904,10.957,10.786,10.833,2030388,0
2006-07-14,10.841,10.863,10.72,10.856,1819489,0
2006-07-17,10.833,10.891,10.7,10.81,1119735,0
2006-07-18,10.817,10.877,10.786,10.869,1701799,0
2006-07-19,10.877,11.057,10.833,10.982,2552397,0
2006-07-20,11.01,11.083,10.936,11.035,2495224,0
2006-07-21,11.023,11.028,10.841,10.847,1826639,0
2006-07-24,10.909,10.917,10.753,10.904,1508236,0
2006-07-25,10.909,10.975,10.841,10.936,1397538,0
2006-07-26,10.944,10.944,10.759,10.817,2538560,0
2006-07-27,10.877,10.891,10.655,10.655,1868607,0
2006-07-28,10.681,10.805,10.615,10.779,2304698,0
2006-07-31,10.779,10.81,10.661,10.739,1798053,0
2006-08-01,10.739,10.739,10.633,10.667,2259536,0
2006-08-02,10.621,10.655,10.575,10.633,2164507,0
2006-08-03,10.596,10.655,10.559,10.628,1279237,0
2006-08-04,10.687,10.798,10.681,10.767,2784131,0
2006-08-07,10.767,10.786,10.667,10.681,1503974,0
2006-08-08,10.712,10.817,10.675,10.753,2034346,0
2006-08-09,10.81,10.817,10.655,10.667,2134855,0
2006-08-10,10.647,10.667,10.59,10.661,1347208,0
2006-08-11,10.655,10.706,10.615,10.681,1310108,0
2006-08-14,10.712,10.767,10.681,10.72,953538,0
2006-08-15,10.825,10.904,10.774,10.841,1427341,0
2006-08-16,10.898,10.957,10.856,10.944,1137983,0
2006-08-17,10.936,11.068,10.917,11.061,1454709,0
2006-08-18,11.068,11.068,10.936,11.01,686227,0
2006-08-21,10.975,10.982,10.805,10.852,1171584,0
2006-08-22,10.852,11.035,10.847,10.996,1909660,0
2006-08-23,11.004,11.015,10.825,10.863,1514926,0
2006-08-24,10.891,10.891,10.759,10.786,1192416,0
2006-08-25,10.739,10.747,10.675,10.687,1326225,0
2006-08-28,10.706,10.786,10.706,10.767,1188308,0
2006-08-29,10.798,10.798,10.621,10.667,2393499,0
2006-08-30,10.675,10.774,10.675,10.733,1037927,0
2006-08-31,10.739,10.792,10.72,10.792,1105292,0
2006-09-01,10.774,10.786,10.681,10.712,1282582,0
2006-09-05,10.712,10.817,10.695,10.759,1240769,0
2006-09-06,10.747,10.847,10.72,10.779,1133115,0
2006-09-07,10.786,10.798,10.687,10.779,3903561,0
2006-09-08,10.786,10.792,10.706,10.774,1057846,0
2006-09-11,10.774,10.786,10.7,10.753,902144,0
2006-09-12,10.792,10.852,10.759,10.847,1381724,0
2006-09-13,10.852,10.884,10.805,10.877,1069404,0
2006-09-14,10.884,10.904,10.825,10.841,2541295,0
2006-09-15,10.891,10.975,10.877,10.904,2364765,0
2006-09-18,10.909,10.936,10.805,10.841,1893541,0
2006-09-19,10.847,10.904,10.753,10.847,879029,0
2006-09-20,10.852,10.969,10.852,10.963,1298852,0
2006-09-21,10.963,10.982,10.877,10.909,1567233,0
2006-09-22,10.904,10.909,10.681,10.733,2107789,0
2006-09-25,10.759,10.891,10.72,10.869,1782235,0
2006-09-26,10.877,10.996,10.852,10.982,1816755,0
2006-09-27,10.982,11.015,10.863,10.904,1881527,0
2006-09-28,10.909,10.944,10.72,10.805,1838955,0
2006-09-29,10.817,10.852,10.767,10.774,1609807,0
2006-10-02,10.774,10.833,10.747,10.786,1619993,0
2006-10-03,10.792,10.833,10.739,10.786,2208753,0
2006-10-04,10.792,10.936,10.779,10.936,1585630,0
2006-10-05,10.93,11.023,10.884,11.015,2709620,0
2006-10-06,11.01,11.068,10.975,11.049,2504046,0
2006-10-09,11.057,11.083,11.015,11.083,1420804,0
2006-10-10,11.083,11.087,11.042,11.068,1343559,0
2006-10-11,11.068,11.068,10.982,11.015,1598554,0
2006-10-12,11.042,11.049,10.975,11.023,1343256,0
2006-10-13,11.028,11.042,10.996,11.01,1481019,0
2006-10-16,11.028,11.028,10.786,10.847,5096891,0
2006-10-17,10.847,10.869,10.779,10.869,2278394,0
2006-10-18,10.884,10.93,10.81,10.904,1925019,0
2006-10-19,10.909,10.909,10.753,10.792,2483211,0
2006-10-20,10.798,10.817,10.583,10.607,5033481,0
2006-10-23,10.621,10.661,10.537,10.647,3048402,0
2006-10-24,10.647,10.759,10.59,10.747,2344234,0
2006-10-25,10.596,10.786,10.59,10.681,4054550,0
2006-10-26,10.675,10.712,10.559,10.7,3704059,0
2006-10-27,10.7,10.733,10.628,10.675,2409159,0
2006-10-30,10.681,10.733,10.675,10.72,3765037,0
2006-10-31,10.759,10.792,10.706,10.753,2714796,0
2006-11-01,10.72,10.726,10.555,10.568,6120977,0
2006-11-02,10.559,10.583,10.488,10.496,3452562,0
2006-11-03,10.463,10.469,10.318,10.431,6195485,0
2006-11-06,10.476,10.509,10.39,10.424,2171802,0
2006-11-07,10.424,10.482,10.396,10.431,2515754,0
2006-11-08,10.431,10.596,10.404,10.548,3362395,0
2006-11-09,10.575,10.575,10.482,10.548,3726110,0
2006-11-10,10.555,10.615,10.523,10.575,3791647,0
2006-11-13,10.583,10.695,10.559,10.681,2558023,0
2006-11-14,10.681,10.687,10.583,10.667,2007888,0
2006-11-15,10.7,10.726,10.621,10.7,1592169,0
2006-11-16,10.726,10.767,10.675,10.753,1727651,0
2006-11-17,10.72,10.774,10.661,10.774,1825878,0
2006-11-20,10.739,10.852,10.72,10.792,1917871,0
2006-11-21,10.774,10.805,10.712,10.792,1749850,0
2006-11-22,10.798,10.805,10.695,10.798,1855832,0
2006-11-24,10.726,10.733,10.675,10.72,566252,0
2006-11-27,10.687,10.733,10.655,10.655,2233387,0
2006-11-28,10.655,10.72,10.583,10.583,1983561,0
2006-11-29,10.602,10.667,10.559,10.64,1886089,0
2006-11-30,10.655,10.695,10.602,10.628,1899170,0
2006-12-01,10.607,10.647,10.517,10.64,2160856,0
2006-12-04,10.667,10.759,10.64,10.739,2133638,0
2006-12-05,10.739,10.847,10.733,10.841,1825271,0
2006-12-06,10.841,10.869,10.817,10.852,1638089,0
2006-12-07,10.852,10.877,10.774,10.786,1260535,0
2006-12-08,10.792,10.817,10.72,10.747,1066057,0
2006-12-11,10.733,10.779,10.7,10.767,1180100,0
2006-12-12,10.747,10.805,10.687,10.759,1264795,0
2006-12-13,10.733,10.81,10.695,10.726,2132572,0
2006-12-14,10.739,10.798,10.733,10.786,1515075,0
2006-12-15,10.817,10.841,10.747,10.779,2492638,0
2006-12-18,10.523,10.621,10.509,10.621,4383902,0
2006-12-19,10.529,10.633,10.529,10.607,2801765,0
2006-12-20,10.59,10.667,10.568,10.655,2847539,0
2006-12-21,10.64,10.792,10.559,10.602,3361785,0
2006-12-22,10.602,10.647,10.568,10.615,1395560,0
2006-12-26,10.575,10.675,10.555,10.675,1648276,0
2006-12-27,10.675,10.774,10.661,10.753,1774785,0
2006-12-28,10.72,10.739,10.59,10.706,2219701,0
2006-12-29,10.667,10.72,10.575,10.59,2555589,0
2007-01-03,10.628,10.72,10.575,10.655,2248591,0
2007-01-04,10.64,10.72,10.628,10.7,2024463,0
2007-01-05,10.675,10.7,10.621,10.681,2849055,0
2007-01-08,10.681,10.7,10.628,10.681,1921066,0
2007-01-09,10.7,10.81,10.687,10.753,3257024,0
2007-01-10,10.753,10.81,10.712,10.786,1587757,0
2007-01-11,10.805,10.863,10.805,10.841,1727496,0
2007-01-12,10.856,10.869,10.825,10.847,965856,0
2007-01-16,10.847,10.863,10.767,10.792,2489601,0
2007-01-17,10.753,10.792,10.64,10.661,1852639,0
2007-01-18,10.661,10.712,10.596,10.7,3525092,0
2007-01-19,10.675,10.786,10.655,10.774,2855290,0
2007-01-22,10.779,10.825,10.667,10.792,4315781,0
2007-01-23,10.792,10.805,10.72,10.733,3220066,0
2007-01-24,10.963,11.015,10.753,10.884,6374000,0
2007-01-25,10.841,10.909,10.733,10.739,3187528,0
2007-01-26,10.759,10.817,10.733,10.786,2897409,0
2007-01-29,10.81,10.909,10.81,10.863,2338609,0
2007-01-30,10.891,10.917,10.825,10.841,2673891,0
2007-01-31,10.975,11.127,10.898,11.108,5602470,0
2007-02-01,10.969,11.141,10.969,11.121,3768384,0
2007-02-02,11.277,11.411,11.166,11.351,5363589,0
2007-02-05,11.331,11.337,11.121,11.135,4547055,0
2007-02-06,11.194,11.319,11.141,11.199,4172999,0
2007-02-07,11.181,11.233,11.135,11.218,2657012,0
2007-02-08,11.218,11.218,11.057,11.113,3100709,0
2007-02-09,11.391,11.391,10.957,11.023,2846472,0
2007-02-12,11.049,11.068,11.01,11.049,1807036,0
2007-02-13,11.083,11.205,11.057,11.205,3378743,0
2007-02-14,11.213,11.319,11.186,11.313,2022288,0
2007-02-15,11.331,11.372,11.24,11.313,2259536,0
2007-02-16,11.313,11.372,11.225,11.372,2305460,0
2007-02-20,11.344,11.423,11.3,11.405,1505805,0
2007-02-21,11.357,11.423,11.285,11.417,2393043,0
2007-02-22,11.429,11.442,11.248,11.326,1706517,0
2007-02-23,11.543,11.55,11.161,11.205,1723698,0
2007-02-26,11.233,11.405,11.057,11.113,1850642,0
2007-02-27,11.01,11.181,10.917,10.99,2839778,0
2007-02-28,11.023,11.127,10.856,11.01,2226086,0
2007-03-01,10.996,11.146,10.841,11.127,3058923,0
2007-03-02,11.141,11.173,11.015,11.028,2743832,0
2007-03-05,10.877,11.023,10.852,10.909,2733494,0
2007-03-06,10.957,11.108,10.877,11.028,2720569,0
2007-03-07,11.015,11.068,10.924,11.035,2136677,0
2007-03-08,11.094,11.24,11.094,11.141,2579614,0
2007-03-09,11.181,11.194,11.075,11.108,2410073,0
2007-03-12,11.113,11.135,11.108,11.135,1561304,0
2007-03-13,10.996,11.068,10.963,11.023,2637088,0
2007-03-14,10.996,11.028,10.898,11.015,3020268,0
2007-03-15,10.996,11.205,10.996,11.199,1737688,0
2007-03-16,11.417,11.417,11.181,11.24,3409226,0
2007-03-19,11.285,11.285,11.186,11.248,2439423,0
2007-03-20,11.248,11.344,11.181,11.344,3349316,0
2007-03-21,11.344,11.568,11.3,11.543,3952828,0
2007-03-22,11.55,11.586,11.522,11.557,2590412,0
2007-03-23,11.557,11.557,11.423,11.507,1941894,0
2007-03-26,11.484,11.507,11.344,11.471,5270081,0
2007-03-27,11.417,11.456,11.344,11.397,2163287,0
2007-03-28,11.397,11.429,11.313,11.364,1835915,0
2007-03-29,11.442,11.496,11.411,11.477,1921824,0
2007-03-30,11.477,11.575,11.417,11.568,5776879,0
2007-04-02,11.489,11.543,11.423,11.543,5787597,0
2007-04-03,11.568,11.653,11.529,11.636,4400279,0
2007-04-04,11.672,11.701,11.592,11.688,4382987,0
2007-04-05,11.937,11.937,11.586,11.701,3178559,0
2007-04-09,11.706,11.751,11.672,11.693,4221927,0
2007-04-10,11.701,11.745,11.489,11.507,3468155,0
2007-04-11,11.503,11.507,11.405,11.477,2552235,0
2007-04-12,11.477,11.543,11.351,11.449,2134317,0
2007-04-13,11.846,11.846,11.471,11.557,2741858,0
2007-04-16,11.507,11.787,11.507,11.773,3447770,0
2007-04-17,11.773,11.804,11.72,11.74,1973220,0
2007-04-18,11.72,11.804,11.701,11.781,2475107,0
2007-04-19,11.72,11.804,11.653,11.725,1365103,0
2007-04-20,11.773,11.793,11.659,11.706,2895102,0
2007-04-23,11.665,11.713,11.592,11.614,2620191,0
2007-04-24,11.622,11.659,11.514,11.614,2199630,0
2007-04-25,11.6,11.765,11.581,11.74,1914005,0
2007-04-26,11.713,11.713,11.449,11.6,4098071,0
2007-04-27,11.581,11.642,11.529,11.6,2686878,0
2007-04-30,11.629,11.642,11.484,11.484,2664058,0
2007-05-01,11.507,11.672,11.372,11.484,3422717,0
2007-05-02,11.411,11.507,11.405,11.484,2868353,0
2007-05-03,11.489,11.507,11.385,11.442,2559848,0
2007-05-04,11.442,11.471,11.411,11.456,987142,0
2007-05-07,11.507,11.514,11.429,11.442,1078376,0
2007-05-08,11.417,11.6,11.417,11.568,2997917,0
2007-05-09,11.503,11.665,11.496,11.607,1878488,0
2007-05-10,11.6,11.607,11.429,11.503,1861765,0
2007-05-11,11.514,11.659,11.496,11.659,2141392,0
2007-05-14,11.659,11.659,11.449,11.456,3093712,0
2007-05-15,11.503,11.646,11.456,11.489,3112413,0
2007-05-16,11.503,11.529,11.442,11.514,1557345,0
2007-05-17,11.503,11.503,11.411,11.423,1918328,0
2007-05-18,11.477,11.507,11.378,11.434,2698979,0
2007-05-21,11.434,11.522,11.411,11.514,1991310,0
2007-05-22,11.543,11.614,11.417,11.557,2942266,0
2007-05-23,11.557,11.6,11.496,11.529,1414720,0
2007-05-24,11.831,11.831,11.464,11.477,3553683,0
2007-05-25,11.642,11.642,11.449,11.535,1377772,0
2007-05-29,11.378,11.6,11.378,11.543,2026897,0
2007-05-30,11.477,11.575,11.442,11.543,1698214,0
2007-05-31,11.557,11.562,11.456,11.496,2339792,0
2007-06-01,11.507,11.607,11.477,11.575,3368447,0
2007-06-04,11.568,11.757,11.471,11.713,5615062,0
2007-06-05,11.688,11.765,11.642,11.732,2883192,0
2007-06-06,11.732,11.804,11.672,11.773,3485331,0
2007-06-07,11.757,11.757,11.522,11.522,3156055,0
2007-06-08,11.557,11.72,11.522,11.72,2635265,0
2007-06-11,11.672,11.688,11.484,11.581,3227979,0
2007-06-12,11.535,11.607,11.477,11.507,2146867,0
2007-06-13,11.522,11.575,11.449,11.507,2269268,0
2007-06-14,11.529,11.646,11.529,11.592,1387349,0
2007-06-15,11.659,11.693,11.629,11.665,1824509,0
2007-06-18,11.672,11.706,11.581,11.659,1578638,0
2007-06-19,11.6,11.725,11.586,11.672,2031457,0
2007-06-20,11.672,11.706,11.449,11.464,1578638,0
2007-06-21,11.442,11.449,11.225,11.351,4309392,0
2007-06-22,11.344,11.364,11.264,11.344,3259606,0
2007-06-25,11.351,11.456,11.264,11.344,3409875,0
2007-06-26,11.397,11.411,11.213,11.259,4002241,0
2007-06-27,11.186,11.27,11.028,11.264,4109137,0
2007-06-28,11.254,11.326,11.173,11.307,2868368,0
2007-06-29,11.313,11.357,11.181,11.194,3054330,0
2007-07-02,11.254,11.385,11.173,11.385,2731368,0
2007-07-03,11.434,11.449,11.307,11.344,1990097,0
2007-07-05,11.364,11.456,11.344,11.442,1800486,0
2007-07-06,11.496,11.581,11.434,11.581,2238252,0
2007-07-09,11.581,11.592,11.477,11.568,3354030,0
2007-07-10,11.489,11.543,11.259,11.292,3341337,0
2007-07-11,11.292,11.331,11.194,11.233,3628645,0
2007-07-12,11.313,11.568,11.292,11.55,7443495,0
2007-07-13,11.839,11.839,11.55,11.659,4613193,0
2007-07-16,11.653,11.745,11.575,11.659,2461916,0
2007-07-17,11.701,11.883,11.659,11.68,2362019,0
2007-07-18,11.642,11.732,11.326,11.496,3677592,0
2007-07-19,11.496,11.581,11.411,11.489,2694265,0
2007-07-20,11.442,11.514,11.277,11.423,3895348,0
2007-07-23,11.423,11.529,11.372,11.391,1741941,0
2007-07-24,11.319,11.337,10.924,10.975,5019827,0
2007-07-25,11.248,11.248,10.753,11.068,5384050,0
2007-07-26,10.898,10.898,10.575,10.675,6274003,0
2007-07-27,10.687,10.786,10.568,10.583,4986457,0
2007-07-30,10.779,10.852,10.488,10.667,3581351,0
2007-07-31,10.841,10.95,10.621,10.675,4447867,0
2007-08-01,10.661,10.798,10.417,10.695,5547276,0
2007-08-02,10.431,10.767,10.396,10.64,5164083,0
2007-08-03,10.675,10.72,10.39,10.458,5752760,0
2007-08-06,10.548,11.173,10.458,11.154,7666063,0
2007-08-07,11.083,11.385,10.904,11.233,8499140,0
2007-08-08,11.248,11.831,11.186,11.706,11139023,0
2007-08-09,11.307,12.121,10.72,11.824,11267162,0
2007-08-10,11.642,11.672,11.173,11.27,8082802,0
2007-08-13,11.405,11.55,10.93,10.982,5015232,0
2007-08-14,11.061,11.199,10.695,10.982,3471876,0
2007-08-15,11.057,11.331,10.93,11.083,4846456,0
2007-08-16,10.852,11.417,10.841,11.405,5720576,0
2007-08-17,11.839,11.943,11.535,11.904,10635951,0
2007-08-20,11.904,11.968,11.592,11.672,4287952,0
2007-08-21,11.646,11.962,11.607,11.891,3633506,0
2007-08-22,11.904,11.968,11.592,11.916,3955256,0
2007-08-23,11.931,11.937,11.701,11.732,2726653,0
2007-08-24,11.701,11.831,11.614,11.809,2420108,0
2007-08-27,11.713,11.787,11.575,11.614,2797661,0
2007-08-28,11.535,11.55,11.259,11.27,2964009,0
2007-08-29,11.319,11.581,11.319,11.575,3213685,0
2007-08-30,11.562,11.672,11.378,11.449,3640047,0
2007-08-31,11.464,11.725,11.423,11.636,3157728,0
2007-09-04,11.575,11.831,11.568,11.713,2078443,0
2007-09-05,11.636,11.804,11.562,11.773,3621342,0
2007-09-06,11.725,11.817,11.622,11.787,2210272,0
2007-09-07,11.732,12.155,11.592,12.108,8190144,0
2007-09-10,12.192,12.408,11.962,12.279,6557369,0
2007-09-11,12.357,12.385,12.147,12.329,5795579,0
2007-09-12,12.257,12.437,12.061,12.141,3844865,0
2007-09-13,12.199,12.199,11.991,12.074,2889352,0
2007-09-14,12.05,12.234,11.937,12.199,5909166,0
2007-09-17,12.155,12.39,12.108,12.311,3346429,0
2007-09-18,12.337,12.686,12.25,12.686,4904233,0
2007-09-19,12.686,13.067,12.554,12.595,7833170,0
2007-09-20,12.554,12.627,12.385,12.495,4474203,0
2007-09-21,12.503,12.648,12.293,12.554,7654910,0
2007-09-24,12.56,12.567,12.329,12.463,4328550,0
2007-09-25,12.487,12.654,12.345,12.509,4664704,0
2007-09-26,12.56,12.627,12.329,12.364,3437509,0
2007-09-27,12.293,12.487,12.293,12.415,2599228,0
2007-09-28,12.402,12.627,12.385,12.53,4091254,0
2007-10-01,12.415,12.732,12.379,12.581,4355311,0
2007-10-02,12.627,12.784,12.595,12.707,5296381,0
2007-10-03,12.726,12.784,12.666,12.719,3910554,0
2007-10-04,12.719,12.819,12.692,12.726,4296623,0
2007-10-05,12.746,12.819,12.627,12.726,4279897,0
2007-10-08,12.707,12.766,12.608,12.679,2022636,0
2007-10-09,12.674,12.79,12.608,12.771,2814234,0
2007-10-10,12.713,12.746,11.883,12.495,3438117,0
2007-10-11,12.614,12.713,12.379,12.437,3948260,0
2007-10-12,12.437,12.53,12.264,12.311,3632444,0
2007-10-15,12.306,12.316,12.068,12.192,2926455,0
2007-10-16,12.108,12.172,11.916,11.962,3159806,0
2007-10-17,12.057,12.147,11.869,12.035,3482843,0
2007-10-18,11.859,12.165,11.817,12.004,5024205,0
2007-10-19,12.061,12.165,11.859,11.95,3556870,0
2007-10-22,11.787,11.924,11.575,11.751,4283848,0
2007-10-23,11.798,11.956,11.701,11.876,3450282,0
2007-10-24,11.804,11.931,11.586,11.798,4431648,0
2007-10-25,11.846,12.25,11.701,11.883,7786285,0
2007-10-26,12.155,12.155,11.883,12.101,2719052,0
2007-10-29,12.127,12.221,11.975,12.127,2974956,0
2007-10-30,12.114,12.311,12.061,12.199,3313126,0
2007-10-31,12.234,12.329,12.089,12.239,4284759,0
2007-11-01,12.101,12.101,11.787,11.793,4575184,0
2007-11-02,11.706,11.787,11.319,11.471,6441809,0
2007-11-05,11.351,11.529,11.199,11.464,3515135,0
2007-11-06,11.514,11.575,11.397,11.507,3487840,0
2007-11-07,11.181,11.503,11.181,11.199,5228679,0
2007-11-08,11.3,11.535,11.194,11.507,7041670,0
2007-11-09,11.357,12.061,11.326,11.876,5830325,0
2007-11-12,11.846,12.234,11.824,11.991,4793233,0
2007-11-13,12.05,12.379,12.015,12.364,3821959,0
2007-11-14,12.402,12.825,12.357,12.503,6875308,0
2007-11-15,12.463,12.495,11.883,11.991,4109179,0
2007-11-16,12.035,12.093,11.607,11.751,4954724,0
2007-11-19,11.642,11.757,11.503,11.535,4461480,0
2007-11-20,11.507,11.693,11.27,11.507,5398714,0
2007-11-21,11.411,11.411,11.015,11.173,6816326,0
2007-11-23,11.218,11.496,11.181,11.429,1555147,0
2007-11-26,11.449,11.449,10.93,11.015,5785347,0
2007-11-27,11.087,11.562,11.075,11.24,8220814,0
2007-11-28,11.313,12.061,11.277,11.95,12244089,0
2007-11-29,11.891,11.962,11.745,11.898,2824693,0
2007-11-30,12.015,12.503,12.01,12.239,5384504,0
2007-12-03,12.179,12.316,11.975,12.101,3299991,0
2007-12-04,12.068,12.127,11.931,11.991,2527611,0
2007-12-05,12.172,12.364,11.996,12.243,3387486,0
2007-12-06,12.25,12.469,12.172,12.43,3116839,0
2007-12-07,12.43,12.495,12.161,12.272,2799645,0
2007-12-10,12.279,12.614,12.264,12.48,3342097,0
2007-12-11,12.536,12.567,11.943,11.943,2924846,0
2007-12-12,12.192,12.3,11.484,11.688,4525124,0
2007-12-13,11.659,11.864,11.477,11.831,3315410,0
2007-12-14,11.701,11.773,11.27,11.331,5827512,0
2007-12-17,11.3,11.489,11.186,11.186,3932885,0
2007-12-18,11.313,11.326,10.917,11.259,4729446,0
2007-12-19,11.213,11.484,11.108,11.351,3087193,0
2007-12-20,11.456,11.529,11.344,11.529,4665546,0
2007-12-21,11.672,11.765,11.292,11.765,7247812,0
2007-12-24,11.751,11.846,11.607,11.646,1509892,0
2007-12-26,11.629,11.659,11.522,11.636,2686903,0
2007-12-27,11.636,11.757,11.535,11.557,3573104,0
2007-12-28,11.713,11.713,11.307,11.417,3513817,0
2007-12-31,11.285,11.765,11.277,11.562,3938287,0
2008-01-02,11.442,11.672,11.277,11.391,3821725,0
2008-01-03,11.477,11.477,11.057,11.075,5557419,0
2008-01-04,10.909,10.957,10.726,10.841,5276903,0
2008-01-07,10.909,11.173,10.847,10.957,3635914,0
2008-01-08,11.087,11.141,10.633,10.667,4295959,0
2008-01-09,10.64,10.667,10.044,10.458,9599242,0
2008-01-10,10.33,10.833,10.173,10.59,5906604,0
2008-01-11,10.458,10.847,10.325,10.655,5470792,0
2008-01-14,10.655,10.767,10.226,10.404,4518790,0
2008-01-15,10.238,10.379,10.18,10.254,4862719,0
2008-01-16,10.188,10.503,10.094,10.306,4532668,0
2008-01-17,10.372,10.458,9.964,9.964,5672318,0
2008-01-18,10.022,10.094,9.733,9.905,6086947,0
2008-01-22,9.498,10.496,9.498,10.424,7933970,0
2008-01-23,10.18,11.385,10.109,11.194,11615829,0
2008-01-24,11.254,11.471,11.042,11.423,7640267,0
2008-01-25,11.507,11.817,11.135,11.378,9481677,0
2008-01-28,11.385,11.693,11.225,11.693,4998007,0
2008-01-29,11.477,11.713,11.344,11.607,7446147,0
2008-01-30,11.562,12.019,11.397,11.824,10379170,0
2008-01-31,11.653,12.345,11.507,12.199,10559713,0
2008-02-01,12.206,12.287,11.883,12.206,5600875,0
2008-02-04,11.68,11.751,11.543,11.586,4786618,0
2008-02-05,11.405,11.562,11.331,11.489,7446321,0
2008-02-06,11.575,11.688,11.411,11.434,3929976,0
2008-02-07,11.391,11.706,11.344,11.592,6622108,0
2008-02-08,11.592,11.592,11.166,11.385,5387465,0
2008-02-11,11.372,11.592,11.225,11.464,4333890,0
2008-02-12,11.503,11.765,11.434,11.614,4671849,0
2008-02-13,11.74,11.74,11.411,11.586,3303607,0
2008-02-14,11.581,11.659,11.442,11.456,2682279,0
2008-02-15,11.411,11.6,11.313,11.477,3601594,0
2008-02-19,11.581,11.642,11.3,11.351,4124487,0
2008-02-20,11.27,11.557,11.24,11.557,3675706,0
2008-02-21,11.607,11.642,11.326,11.357,2602535,0
2008-02-22,11.372,11.417,11.113,11.307,6132039,0
2008-02-25,11.186,11.351,11.049,11.3,6627064,0
2008-02-26,11.186,11.405,11.186,11.277,5244481,0
2008-02-27,11.205,11.417,11.135,11.331,4906995,0
2008-02-28,11.254,11.372,11.015,11.023,4633610,0
2008-02-29,11.01,11.015,10.681,10.739,4936416,0
2008-03-03,10.72,10.852,10.59,10.675,6009394,0
2008-03-04,10.548,10.695,10.437,10.607,6338971,0
2008-03-05,10.64,10.792,10.488,10.523,5383759,0
2008-03-06,10.482,10.496,10.293,10.345,5569662,0
2008-03-07,10.254,10.602,10.246,10.476,7653208,0
2008-03-10,10.509,10.733,10.39,10.469,6457981,0
2008-03-11,10.695,11.442,10.647,11.028,6714440,0
2008-03-12,11.075,11.24,10.675,10.681,4690901,0
2008-03-13,10.655,11.24,10.364,11.102,9263520,0
2008-03-14,11.213,11.344,10.924,11.166,9839652,0
2008-03-17,10.904,11.397,10.856,11.24,5946842,0
2008-03-18,11.405,12.004,11.378,12.004,8966653,0
2008-03-19,12.035,12.161,11.757,11.787,7845038,0
2008-03-20,11.745,12.495,11.745,12.48,7259903,0
2008-03-24,12.475,12.627,12.108,12.133,7775574,0
2008-03-25,12.161,12.408,12.035,12.3,6738988,0
2008-03-26,12.133,12.257,11.91,11.991,3927881,0
2008-03-27,11.968,12.257,11.846,12.027,4154070,0
2008-03-28,12.019,12.121,11.831,11.876,3341367,0
2008-03-31,11.876,12.272,11.773,11.982,7332581,0
2008-04-01,12.061,12.437,11.706,12.279,10989635,0
2008-04-02,12.279,12.595,12.179,12.352,5312137,0
2008-04-03,12.311,12.457,12.165,12.311,3835637,0
2008-04-04,12.293,12.437,12.089,12.127,4002315,0
2008-04-07,12.234,12.402,12.179,12.352,2889692,0
2008-04-08,12.287,12.396,12.133,12.357,4513934,0
2008-04-09,12.352,12.39,11.956,11.996,4354657,0
2008-04-10,11.968,12.019,11.798,11.898,4620794,0
2008-04-11,11.765,12.074,11.751,11.751,4198269,0
2008-04-14,11.725,11.74,11.319,11.351,5644534,0
2008-04-15,11.514,11.693,11.442,11.68,3686479,0
2008-04-16,11.765,12.199,11.765,12.057,4364015,0
2008-04-17,11.982,12.306,11.725,12.199,6483645,0
2008-04-18,12.364,12.364,12.035,12.108,5664584,0
2008-04-21,12.035,12.114,11.898,11.956,2657336,0
2008-04-22,11.916,12.463,11.787,12.39,6207371,0
2008-04-23,12.408,12.495,11.943,11.996,3820217,0
2008-04-24,12.027,12.679,12.01,12.633,7840519,0
2008-04-25,12.633,12.713,12.445,12.619,4695431,0
2008-04-28,12.659,12.659,12.311,12.345,7784280,0
2008-04-29,12.337,12.469,12.186,12.371,5468242,0
2008-04-30,12.371,12.495,12.186,12.279,3619675,0
2008-05-01,12.234,12.831,12.234,12.686,5861443,0
2008-05-02,12.771,12.825,12.345,12.457,7251693,0
2008-05-05,12.264,12.321,12.057,12.257,3103855,0
2008-05-06,12.161,12.39,12.133,12.371,4532843,0
2008-05-07,12.364,12.402,12.121,12.133,5078654,0
2008-05-08,12.206,12.402,12.08,12.287,6117101,0
2008-05-09,12.243,12.487,12.243,12.396,3699854,0
2008-05-12,12.415,12.516,12.364,12.495,4359669,0
2008-05-13,12.487,12.516,12.306,12.516,6283773,0
2008-05-14,12.53,12.619,12.475,12.567,8180972,0
2008-05-15,12.589,12.819,12.53,12.778,4056832,0
2008-05-16,12.784,12.97,12.707,12.948,8329447,0
2008-05-19,12.93,13.088,12.825,12.948,4500450,0
2008-05-20,12.819,13.067,12.719,12.862,8951206,0
2008-05-21,12.922,13.114,12.798,12.988,8296455,0
2008-05-22,12.988,13.285,12.988,13.278,8180814,0
2008-05-23,13.258,13.403,13.08,13.324,6341162,0
2008-05-27,13.324,13.561,13.285,13.542,5497574,0
2008-05-28,13.554,13.574,13.127,13.193,7419634,0
2008-05-29,13.193,13.55,13.186,13.443,5903895,0
2008-05-30,13.443,13.535,13.219,13.495,5654435,0
2008-06-02,13.437,13.615,13.317,13.475,4472463,0
2008-06-03,13.501,13.579,13.036,13.141,6398625,0
2008-06-04,13.12,13.516,13.02,13.384,6923274,0
2008-06-05,13.414,13.615,13.384,13.48,5645226,0
2008-06-06,13.263,13.41,13.073,13.107,4449805,0
2008-06-09,13.08,13.33,12.922,12.984,4863583,0
2008-06-10,12.922,13.193,12.79,12.988,7542758,0
2008-06-11,13.007,13.159,12.679,12.759,6072439,0
2008-06-12,12.85,13.141,12.738,12.836,7405974,0
2008-06-13,12.962,13.166,12.752,13.166,7065256,0
2008-06-16,13.094,13.258,12.798,13.179,5332446,0
2008-06-17,13.253,13.414,13.094,13.159,6713314,0
2008-06-18,13.12,13.352,12.937,13.219,5895212,0
2008-06-19,13.166,13.271,12.707,12.902,7302622,0
2008-06-20,12.902,13.179,12.778,13.05,11375591,0
2008-06-23,13.166,13.193,12.825,12.85,4160934,0
2008-06-24,12.819,13.036,12.469,12.85,6738569,0
2008-06-25,12.53,13.001,12.48,12.674,6932548,0
2008-06-26,12.574,12.778,12.445,12.475,5778608,0
2008-06-27,12.475,12.659,12.05,12.165,8116159,0
2008-06-30,11.991,12.141,11.665,11.732,10544699,0
2008-07-01,11.557,11.787,11.042,11.665,12113632,0
2008-07-02,11.72,12.108,11.713,11.757,9522691,0
2008-07-03,11.817,11.864,11.331,11.397,4875387,0
2008-07-07,11.477,11.496,10.798,10.975,11106519,0
2008-07-08,10.917,11.781,10.798,11.751,8257696,0
2008-07-09,11.798,12.172,11.586,11.607,9856584,0
2008-07-10,11.592,11.751,11.326,11.514,6494887,0
2008-07-11,11.405,11.529,10.759,11.27,9799500,0
2008-07-14,11.385,11.423,10.517,10.628,8572497,0
2008-07-15,10.509,10.869,10.062,10.396,8842062,0
2008-07-16,10.451,11.319,10.404,11.313,6674237,0
2008-07-17,11.364,11.956,11.292,11.824,9579378,0
2008-07-18,11.846,12.165,11.313,12.108,7412183,0
2008-07-21,12.121,12.56,12.05,12.089,6436558,0
2008-07-22,11.916,12.581,11.68,12.53,7517607,0
2008-07-23,12.3,12.495,11.514,11.575,14581556,0
2008-07-24,11.456,11.456,10.396,10.517,12681491,0
2008-07-25,10.59,10.739,10.265,10.661,13047807,0
2008-07-28,10.661,10.904,10.325,10.404,9295538,0
2008-07-29,10.404,10.904,10.338,10.898,8826325,0
2008-07-30,10.963,11.181,10.687,10.996,7184079,0
2008-07-31,10.891,11.181,10.7,10.93,8545263,0
2008-08-01,10.95,11.166,10.681,11.083,7918109,0
2008-08-04,11.015,11.035,10.444,10.596,7188652,0
2008-08-05,10.555,10.877,10.529,10.833,8627948,0
2008-08-06,10.792,10.957,10.596,10.817,5388722,0
2008-08-07,10.739,10.982,10.358,10.444,6402884,0
2008-08-08,10.476,10.695,10.338,10.655,4411824,0
2008-08-11,10.537,11.113,10.537,11.035,5352320,0
2008-08-12,10.877,10.975,10.451,10.509,4679654,0
2008-08-13,10.469,10.615,10.194,10.246,6495099,0
2008-08-14,10.221,10.503,10.208,10.496,4212131,0
2008-08-15,10.517,10.712,10.517,10.628,4069920,0
2008-08-18,10.655,10.759,10.379,10.411,3450924,0
2008-08-19,10.345,10.417,10.109,10.194,4769576,0
2008-08-20,10.238,10.238,9.917,10.12,5744504,0
2008-08-21,10.044,10.221,9.911,10.007,4048922,0
2008-08-22,10.081,10.358,9.972,10.358,6463882,0
2008-08-25,10.194,10.285,10.056,10.074,4634433,0
2008-08-26,10.088,10.213,9.95,10.18,3188517,0
2008-08-27,10.166,10.424,10.166,10.306,3745963,0
2008-08-28,10.476,10.712,10.293,10.712,4864368,0
2008-08-29,10.655,10.863,10.615,10.847,6017169,0
2008-09-02,10.969,11.075,10.559,10.739,5594613,0
2008-09-03,10.739,10.792,10.555,10.753,7976769,0
2008-09-04,10.753,10.841,10.444,10.542,4554089,0
2008-09-05,10.496,11.004,10.458,10.975,4599832,0
2008-09-08,11.233,11.592,10.963,11.464,10224866,0
2008-09-09,11.378,11.464,10.841,10.847,13417436,0
2008-09-10,10.891,11.154,10.463,10.647,5567744,0
2008-09-11,10.488,10.712,10.39,10.681,5411162,0
2008-09-12,10.583,11.372,10.517,11.372,7261051,0
2008-09-15,10.503,11.839,10.272,11.068,13214213,0
2008-09-16,10.924,11.787,10.833,11.732,14358985,0
2008-09-17,11.575,11.817,11.141,11.161,10641707,0
2008-09-18,11.277,12.574,10.537,12.574,11413439,0
2008-09-19,13.7,14.468,11.876,13.48,10062650,0
2008-09-22,13.152,13.152,11.575,11.622,3877263,0
2008-09-23,11.607,11.839,11.094,11.094,3965103,0
2008-09-24,11.372,11.557,11.015,11.292,2760480,0
2008-09-25,11.319,11.434,11.068,11.068,2544989,0
2008-09-26,10.982,11.607,10.909,11.141,3003545,0
2008-09-29,11.083,11.205,10.022,10.022,5100011,0
2008-09-30,10.358,11.135,10.166,11.042,3471979,0
2008-10-01,11.218,11.218,10.517,11.01,3102311,0
2008-10-02,10.975,11.181,10.786,11.102,2486759,0
2008-10-03,11.186,11.869,10.293,10.293,3645428,0
2008-10-06,10.458,10.647,9.648,10.444,3600768,0
2008-10-07,10.238,10.503,9.864,9.871,3511221,0
2008-10-08,9.719,10.39,9.4832,9.754,3986398,0
2008-10-09,10.015,10.022,8.6146,8.7276,8204014,0
2008-10-10,8.68,9.859,7.7273,9.754,10905388,0
2008-10-13,10.345,10.767,9.864,10.59,8408928,0
2008-10-14,10.841,11.015,10.221,10.345,8164601,0
2008-10-15,10.116,10.142,9.4684,9.555,4812659,0
2008-10-16,9.582,9.701,8.7332,9.68,4516265,0
2008-10-17,9.694,9.701,9.1542,9.1743,3831223,0
2008-10-20,9.2262,9.2681,8.9241,9.1098,8140780,0
2008-10-21,9.0623,9.2128,8.801,9.1212,5454566,0
2008-10-22,8.8776,9.2914,8.6681,8.8247,4224589,0
2008-10-23,8.8321,9.0038,8.4317,8.801,3524852,0
2008-10-24,8.537,9.2544,8.3062,8.969,4865121,0
2008-10-27,8.9167,9.3382,8.5433,8.5619,4256049,0
2008-10-28,8.7598,9.713,8.511,9.655,4315967,0
2008-10-29,9.4753,9.701,9.1339,9.2788,3782721,0
2008-10-30,9.3954,9.701,9.208,9.701,3614468,0
2008-10-31,9.694,10.437,9.498,10.301,3948415,0
2008-11-03,10.285,10.285,9.498,9.64,4428013,0
2008-11-04,9.713,10.194,9.614,10.129,5416225,0
2008-11-05,10.05,10.05,9.1483,9.2128,5901888,0
2008-11-06,9.1743,9.3518,8.9972,9.1098,4084133,0
2008-11-07,9.1278,9.1609,8.6954,8.9371,4682867,0
2008-11-10,8.9972,9.0235,8.7469,8.7725,3187806,0
2008-11-11,8.7138,9.2983,8.6609,9.1542,3305056,0
2008-11-12,8.9755,9.1743,8.7542,8.7598,4003926,0
2008-11-13,8.8247,9.935,8.7332,9.899,6611765,0
2008-11-14,9.8,9.978,9.1743,9.2128,4366217,0
2008-11-17,9.1609,9.425,9.1155,9.1339,3038021,0
2008-11-18,9.1155,9.4566,8.7276,9.0423,4285134,0
2008-11-19,9.017,9.2612,8.2473,8.287,5867279,0
2008-11-20,8.2406,8.3191,7.5697,7.6157,7851277,0
2008-11-21,7.7013,7.8921,6.7805,7.3526,10676670,0
2008-11-24,7.471,7.8921,7.3526,7.7928,7736108,0
2008-11-25,7.8588,8.2336,7.4905,8.2079,6815874,0
2008-11-26,7.9114,8.4843,7.8458,8.4704,4278160,0
2008-11-28,8.451,8.6736,8.2473,8.5826,1970199,0
2008-12-01,8.503,8.5753,7.3261,7.3984,6864677,0
2008-12-02,7.6683,8.0236,7.3461,8.0169,5526229,0
2008-12-03,7.8135,8.5433,7.6881,8.4633,5094165,0
2008-12-04,8.3651,8.7081,8.1413,8.2993,5084953,0
2008-12-05,8.2268,8.6281,7.8921,8.5753,6456709,0
2008-12-08,8.7008,8.7138,7.8921,8.1483,7981241,0
2008-12-09,8.1215,8.2993,7.8067,7.8326,8958037,0
2008-12-10,8.2009,8.2009,7.2474,7.6289,8901826,0
2008-12-11,7.5565,7.6157,7.175,7.2474,6966749,0
2008-12-12,7.142,7.7341,7.0171,7.6815,8489450,0
2008-12-15,7.7078,7.8326,7.4905,7.7144,5347909,0
2008-12-16,7.7408,8.254,7.6815,8.2336,5167512,0
2008-12-17,8.0696,8.3121,8.0495,8.1285,3964730,0
2008-12-18,8.3191,8.3261,8.004,8.1942,4931428,0
2008-12-19,8.1942,8.3718,7.7341,7.9767,6679673,0
2008-12-22,8.004,8.2079,7.8921,8.004,3959176,0
2008-12-23,8.004,8.1617,7.8524,7.8988,3561774,0
2008-12-24,7.8393,7.8988,7.6946,7.8988,1113008,0
2008-12-26,7.8783,8.0561,7.8262,8.0362,1414186,0
2008-12-29,8.0429,8.0495,7.7601,7.8067,2137733,0
2008-12-30,7.8393,8.0109,7.6157,7.8199,4358758,0
2008-12-31,7.642,7.9313,7.5632,7.8653,4829185,0
2009-01-02,7.8857,8.0293,7.7273,7.9842,3317260,0
2009-01-05,7.9313,7.9703,7.7144,7.8857,6350311,0
2009-01-06,7.8921,8.062,7.8524,8.0429,5335176,0
2009-01-07,7.9577,8.0495,7.7208,7.7473,4486804,0
2009-01-08,7.7473,7.9703,7.7473,7.9703,3927108,0
2009-01-09,7.9908,8.1617,7.8326,7.9972,6364977,0
2009-01-12,8.0109,8.1152,7.8458,7.9114,6424557,0
2009-01-13,7.8921,7.9446,7.6487,7.8921,5852083,0
2009-01-14,7.7928,7.9379,7.5959,7.6091,4950367,0
2009-01-15,7.7667,8.2608,7.4644,8.0293,8317321,0
2009-01-16,8.1152,8.3121,8.0169,8.2009,8701584,0
2009-01-20,8.0959,8.4105,8.0109,8.1215,13072949,0
2009-01-21,8.1215,8.2732,7.4776,8.0767,14699913,0
2009-01-22,8.0236,8.22,7.5565,7.9908,15611221,0
2009-01-23,7.8921,8.1678,7.6683,8.1413,12628169,0
2009-01-26,8.0696,8.4255,8.0293,8.2336,6430326,0
2009-01-27,8.385,8.385,6.9383,7.8717,28103477,0
2009-01-28,8.3718,8.7138,8.0959,8.6954,12895680,0
2009-01-29,8.5681,8.872,8.392,8.6219,9890207,0
2009-01-30,8.642,9.1743,8.6146,8.7138,11672595,0
2009-02-02,8.6146,9.0888,8.5235,9.0038,11826878,0
2009-02-03,9.0235,9.274,8.392,8.6219,16530217,0
2009-02-04,8.2669,8.3399,7.6946,7.9055,17560724,0
2009-02-05,7.8921,8.4105,7.7273,8.2669,17124717,0
2009-02-06,8.2732,8.4317,8.22,8.4043,8728724,0
2009-02-09,8.3718,8.4843,8.2608,8.3399,7306848,0
2009-02-10,8.359,8.4255,7.7864,7.8326,10071495,0
2009-02-11,8.1559,8.1559,7.8067,8.0362,6211798,0
2009-02-12,7.8524,7.8921,7.425,7.7928,8469457,0
2009-02-13,8.0109,8.0109,7.2998,7.4509,9746609,0
2009-02-17,7.2343,7.5433,7.1357,7.2276,8775231,0
2009-02-18,7.2871,7.4118,7.0435,7.1094,7199683,0
2009-02-19,7.1685,7.3261,6.8067,6.8067,10202193,0
2009-02-20,6.6621,6.7868,6.2806,6.6621,16197192,0
2009-02-23,6.6621,6.8591,6.3333,6.3596,9926473,0
2009-02-24,6.3134,6.8001,6.1757,6.8001,11528126,0
2009-02-25,6.7279,6.9713,6.4452,6.8067,9620544,0
2009-02-26,6.8132,7.1292,6.7868,6.8789,9404409,0
2009-02-27,6.6553,6.8591,6.4318,6.4779,17017067,0
2009-03-02,6.3268,6.4122,6.0174,6.0572,14674256,0
2009-03-03,6.2084,6.2214,5.8728,6.09,11025736,0
2009-03-04,6.2147,6.2477,5.781,5.8136,13512365,0
2009-03-05,5.7022,5.781,5.1431,5.1955,16546126,0
2009-03-06,5.2612,5.5046,5.0641,5.2546,13724594,0
2009-03-09,5.1888,5.4257,5.0508,5.3995,13797686,0
2009-03-10,5.5438,5.9387,5.4583,5.9255,15816589,0
2009-03-11,5.9912,6.0572,5.518,5.6164,12964445,0
2009-03-12,5.6625,6.2214,5.4452,6.2147,13132352,0
2009-03-13,6.3397,6.3857,6.1031,6.228,9749519,0
2009-03-16,6.3857,6.7079,6.3268,6.3662,17498248,0
2009-03-17,6.3795,6.5108,6.1491,6.5108,10758658,0
2009-03-18,6.5041,7.0895,6.3134,7.0895,12880247,0
2009-03-19,7.2013,7.2538,6.8332,7.0435,19226276,0
2009-03-20,7.1357,7.1357,6.6818,6.6818,13940188,0
2009-03-23,7.2079,7.5234,6.8001,7.5234,12735076,0
2009-03-24,7.3921,7.6946,7.2343,7.2804,15317502,0
2009-03-25,7.3655,7.6551,7.0171,7.4509,11197126,0
2009-03-26,7.5234,7.6815,7.2343,7.6748,9736576,0
2009-03-27,7.5299,7.7208,7.4577,7.4972,8046512,0
2009-03-30,7.2934,7.2934,6.9515,6.9975,8827283,0
2009-03-31,7.096,7.405,7.096,7.3461,7137765,0
2009-04-01,7.0633,7.425,6.8067,7.2871,8016742,0
2009-04-02,7.4972,7.7208,7.3461,7.4446,7104346,0
2009-04-03,7.4509,7.471,7.2013,7.4644,5285183,0
2009-04-06,7.2343,7.3261,6.9056,7.0171,7834452,0
2009-04-07,6.9056,7.0499,6.8858,6.9449,7929716,0
2009-04-08,6.9778,7.0701,6.5963,6.7409,8151163,0
2009-04-09,6.9975,7.6946,6.8987,7.6815,12913777,0
2009-04-13,7.3197,8.1815,7.3197,8.0767,9108527,0
2009-04-14,8.0767,8.0892,7.471,7.5107,8571463,0
2009-04-15,7.4644,7.7991,7.2603,7.7601,8069937,0
2009-04-16,7.8199,7.8524,7.4381,7.7473,10093805,0
2009-04-17,7.7538,8.254,7.4118,8.0825,10458828,0
2009-04-20,7.9972,8.0169,7.1554,7.1816,9073715,0
2009-04-21,7.0701,7.6815,6.9383,7.6551,8090944,0
2009-04-22,7.5829,8.0696,7.3722,7.6551,11225593,0
2009-04-23,7.7078,7.8326,7.1094,7.3328,10270609,0
2009-04-24,7.3722,7.6157,7.2474,7.5365,10258234,0
2009-04-27,7.3984,7.6551,7.2409,7.4644,6813061,0
2009-04-28,7.3788,7.8717,7.2735,7.7144,6299916,0
2009-04-29,7.8262,7.9245,7.5433,7.8262,13176355,0
2009-04-30,7.8857,7.9908,7.4314,7.4381,7715860,0
2009-05-01,7.405,7.4905,7.1554,7.1883,7479012,0
2009-05-04,7.2079,7.9114,7.2013,7.8588,12192438,0
2009-05-05,7.7798,7.8524,7.4509,7.4644,6905862,0
2009-05-06,7.5433,7.6551,7.2603,7.4905,10194053,0
2009-05-07,7.6157,7.7735,7.2211,7.2538,8626353,0
2009-05-08,7.4905,7.4972,7.2343,7.3655,10532899,0
2009-05-11,7.2998,7.7601,7.2409,7.4381,9451480,0
2009-05-12,7.267,7.5433,7.1618,7.3328,7874550,0
2009-05-13,7.2538,7.517,7.142,7.1488,8805604,0
2009-05-14,7.2735,7.484,7.1488,7.267,7170641,0
2009-05-15,7.2538,7.2538,6.8591,6.8858,6440388,0
2009-05-18,6.9713,7.4314,6.9643,7.3921,8043781,0
2009-05-19,7.3197,7.4381,6.9449,6.9643,6800579,0
2009-05-20,7.0435,7.267,6.7607,6.7935,8755079,0
2009-05-21,6.7607,6.7741,6.5831,6.6161,7366972,0
2009-05-22,6.6487,6.6883,6.5108,6.5893,8406420,0
2009-05-26,6.5568,6.9383,6.5568,6.8987,5502342,0
2009-05-27,6.8922,7.0435,6.6553,6.6754,6776437,0
2009-05-28,6.8001,7.0171,6.7079,7.0171,6099069,0
2009-05-29,7.0171,7.2735,6.8858,7.2735,6788665,0
2009-06-01,7.3592,7.4509,7.2146,7.2804,7822293,0
2009-06-02,7.2934,7.3984,7.2211,7.3526,7619089,0
2009-06-03,7.3197,7.3921,7.0895,7.1225,6595549,0
2009-06-04,7.1618,7.1618,6.9185,7.0566,10654909,0
2009-06-05,7.1094,7.1094,6.7344,6.7805,7096678,0
2009-06-08,6.7409,6.9315,6.7344,6.912,4206047,0
2009-06-09,6.9315,7.0238,6.7607,6.9843,5991615,0
2009-06-10,7.0701,7.1029,6.9643,7.0633,5418114,0
2009-06-11,7.0764,7.2804,7.0305,7.1947,5786098,0
2009-06-12,7.1947,7.2871,7.0633,7.1947,4227782,0
2009-06-15,7.0371,7.2409,7.0371,7.1094,5959309,0
2009-06-16,7.1357,7.2409,7.0499,7.1094,5166983,0
2009-06-17,7.083,7.1816,6.9515,7.0041,5080216,0
2009-06-18,7.0041,7.1094,6.9778,7.0764,3603664,0
2009-06-19,7.142,7.142,6.9713,7.0238,4768285,0
2009-06-22,6.9449,7.083,6.7868,6.8198,6000666,0
2009-06-23,6.8398,6.9843,6.7079,6.7741,4645567,0
2009-06-24,6.8528,6.912,6.7543,6.8591,6750305,0
2009-06-25,6.8332,7.1488,6.7409,7.0895,6266576,0
2009-06-26,7.083,7.1094,6.8726,7.0238,4906344,0
2009-06-29,7.1029,7.1029,6.8528,7.0435,3490961,0
2009-06-30,7.0041,7.1158,6.9581,7.0305,7147931,0
2009-07-01,7.1158,7.1816,7.0171,7.1225,4387603,0
2009-07-02,7.0566,7.175,6.9643,6.9843,5901595,0
2009-07-06,6.9643,7.083,6.846,6.8858,5118133,0
2009-07-07,6.9056,6.9778,6.846,6.8726,4908040,0
2009-07-08,6.9383,6.9449,6.7214,6.8067,6404904,0
2009-07-09,6.8987,6.8987,6.7409,6.7868,3961425,0
2009-07-10,6.7473,6.7674,6.5636,6.6359,7856571,0
2009-07-13,6.6553,6.9315,6.6424,6.912,10105670,0
2009-07-14,6.9315,7.1618,6.912,7.0566,9777336,0
2009-07-15,7.1488,7.3592,7.1158,7.2998,6990907,0
2009-07-16,7.2804,7.2998,7.083,7.2409,3551431,0
2009-07-17,7.1947,7.267,7.0701,7.2146,5289324,0
2009-07-20,7.2538,7.3261,7.2146,7.267,5220550,0
2009-07-21,7.2871,7.3261,7.0566,7.1357,7854873,0
2009-07-22,7.0633,7.1488,6.9383,7.0566,6430275,0
2009-07-23,7.0633,7.3328,7.0106,7.2474,9477710,0
2009-07-24,7.1883,7.4118,7.142,7.4118,5797128,0
2009-07-27,7.4381,7.6881,7.4118,7.6815,6619352,0
2009-07-28,7.642,7.8262,7.5234,7.7798,10196489,0
2009-07-29,6.9056,7.2146,6.6292,6.8001,29036371,0
2009-07-30,7.0895,7.1488,6.8266,7.1029,11857118,0
2009-07-31,7.0701,7.2211,6.9778,7.1947,8107814,0
2009-08-03,7.2735,7.3788,7.2013,7.2409,8655893,0
2009-08-04,7.175,7.4509,7.175,7.4118,7715593,0
2009-08-05,7.2804,7.425,7.2343,7.3197,8482450,0
2009-08-06,7.3722,7.5299,7.1816,7.2998,7609631,0
2009-08-07,7.405,7.7273,7.3261,7.7078,9088901,0
2009-08-10,7.6815,7.7273,7.3328,7.405,7185764,0
2009-08-11,7.3526,7.4577,7.1685,7.2735,5355812,0
2009-08-12,7.2934,7.3984,7.2211,7.3655,5018161,0
2009-08-13,7.3722,7.484,7.2804,7.425,5614283,0
2009-08-14,7.3984,7.4509,7.2343,7.3461,4769593,0
2009-08-17,7.1883,7.2538,7.1029,7.142,5655143,0
2009-08-18,7.1947,7.2474,7.0499,7.0633,4888242,0
2009-08-19,7.0041,7.1554,6.9778,7.1029,5578531,0
2009-08-20,7.1094,7.1488,7.0566,7.1292,4952179,0
2009-08-21,7.1488,7.3526,7.142,7.3328,4331334,0
2009-08-24,7.3722,7.4446,7.1554,7.2013,6986711,0
2009-08-25,7.2538,7.3066,7.1357,7.1883,4854457,0
2009-08-26,7.1947,7.2343,7.0764,7.1292,6585816,0
2009-08-27,7.1883,7.1883,7.0171,7.1488,4552573,0
2009-08-28,7.1947,7.2474,7.0106,7.096,4374145,0
2009-08-31,7.0041,7.0764,6.9713,6.9975,5582916,0
2009-09-01,6.9778,7.1029,6.8132,6.8198,8295665,0
2009-09-02,6.8132,6.8858,6.7473,6.7543,4843023,0
2009-09-03,6.7935,6.8789,6.7079,6.8789,3670510,0
2009-09-04,6.8726,6.9383,6.8067,6.8656,4331536,0
2009-09-08,6.912,7.0305,6.846,6.9185,5744758,0
2009-09-09,6.9253,7.0895,6.8789,7.0701,7023935,0
2009-09-10,7.0499,7.0701,6.9449,7.0435,5167700,0
2009-09-11,7.0701,7.1094,6.9975,7.083,3875466,0
2009-09-14,7.0435,7.1685,6.9581,7.1488,4103062,0
2009-09-15,7.1685,7.2409,7.0371,7.2211,7233100,0
2009-09-16,7.2603,7.7473,7.2146,7.6946,13757289,0
2009-09-17,7.6289,7.7013,7.471,7.484,5388561,0
2009-09-18,7.5433,7.5433,7.2871,7.4381,7593620,0
2009-09-21,7.3788,7.5299,7.3396,7.4446,7091667,0
2009-09-22,7.5107,7.5299,7.3396,7.517,8863054,0
2009-09-23,7.5365,7.6091,7.3261,7.3261,7890627,0
2009-09-24,7.3655,7.405,7.142,7.1883,8334057,0
2009-09-25,7.1947,7.2735,7.1357,7.2211,5569384,0
2009-09-28,7.267,7.3788,7.2013,7.3066,3558603,0
2009-09-29,7.4972,7.5959,7.405,7.471,6620086,0
2009-09-30,7.4972,7.6289,7.3328,7.5107,7322827,0
2009-10-01,7.5039,7.5959,7.4118,7.5107,10162794,0
2009-10-02,7.425,7.5039,7.2804,7.3197,7041758,0
2009-10-05,7.3722,7.4577,7.267,7.4509,5143334,0
2009-10-06,7.5234,7.5565,7.2804,7.3655,8212030,0
2009-10-07,7.3592,7.3788,7.2343,7.3461,9223515,0
2009-10-08,7.405,7.5107,7.3655,7.4905,7121133,0
2009-10-09,7.4905,7.6946,7.4776,7.6946,5977978,0
2009-10-12,7.7013,7.7078,7.4381,7.4644,5426678,0
2009-10-13,7.4314,7.4644,7.3461,7.3855,5767388,0
2009-10-14,7.4905,7.4905,7.3261,7.3984,9098336,0
2009-10-15,7.3722,7.4118,7.267,7.405,7682211,0
2009-10-16,7.3328,7.471,7.2603,7.4118,5688386,0
2009-10-19,7.4381,7.4644,7.3066,7.3788,5328803,0
2009-10-20,7.405,7.405,7.2474,7.267,6005546,0
2009-10-21,7.2735,7.3984,7.2276,7.2276,4504196,0
2009-10-22,7.2409,7.2871,7.0701,7.2211,11550624,0
2009-10-23,7.2603,7.2603,7.1225,7.2079,5995018,0
2009-10-26,7.2276,7.2343,7.0764,7.142,4957818,0
2009-10-27,7.142,7.3131,7.1029,7.2343,8833215,0
2009-10-28,7.2934,7.425,7.2013,7.2276,10214608,0
2009-10-29,7.2934,7.3984,7.2276,7.3131,8637120,0
2009-10-30,7.2998,7.3197,7.0895,7.096,9233544,0
2009-11-02,7.142,7.2013,6.9449,7.0764,8467462,0
2009-11-03,7.0566,7.0895,6.9253,6.9581,11291689,0
2009-11-04,6.9253,6.9383,6.8067,6.8332,9988476,0
2009-11-05,6.8987,6.9975,6.8266,6.9778,6397537,0
2009-11-06,6.9383,7.0106,6.8922,6.9581,3954060,0
2009-11-09,6.9975,7.2409,6.9975,7.2409,7182858,0
2009-11-10,7.2276,7.3526,7.1685,7.3261,7306906,0
2009-11-11,7.3855,7.517,7.3131,7.5107,7216898,0
2009-11-12,7.5234,7.6946,7.4446,7.5299,10692755,0
2009-11-13,7.5565,7.642,7.5039,7.5764,7595752,0
2009-11-16,7.6225,7.7273,7.517,7.5565,7066922,0
2009-11-17,7.5632,7.7013,7.5365,7.6618,4561014,0
2009-11-18,7.6815,7.7078,7.5829,7.7013,6007827,0
2009-11-19,7.6353,7.6748,7.5039,7.5499,7531338,0
2009-11-20,7.5234,7.5234,7.3855,7.4118,5856436,0
2009-11-23,7.4905,7.6289,7.4577,7.4776,6207742,0
2009-11-24,7.5039,7.6487,7.4184,7.5895,5625745,0
2009-11-25,7.5959,7.7208,7.5697,7.5829,5629695,0
2009-11-27,7.4644,7.6487,7.425,7.5234,2042862,0
2009-11-30,7.5829,7.7013,7.4972,7.6881,4895014,0
2009-12-01,7.6946,7.7341,7.5764,7.6289,3870075,0
2009-12-02,7.6683,7.7538,7.5433,7.7473,7912163,0
2009-12-03,7.7473,7.8921,7.6815,7.7013,6317849,0
2009-12-04,7.7928,8.1285,7.7667,8.1092,11817229,0
2009-12-07,8.7469,8.9831,8.5897,8.812,31188906,0
2009-12-08,8.511,8.5162,8.2473,8.3191,90388390,0
2009-12-09,8.3718,8.5495,8.3462,8.5433,24054040,0
2009-12-10,8.5495,8.6609,8.4968,8.537,14390400,0
2009-12-11,8.5619,8.6609,8.5495,8.6146,9254254,0
2009-12-14,8.7936,8.898,8.6872,8.8655,17882619,0
2009-12-15,8.8321,8.9108,8.7138,8.8841,12041979,0
2009-12-16,8.9371,9.1483,8.8776,9.1483,10278504,0
2009-12-17,9.0623,9.344,9.0623,9.1542,13706063,0
2009-12-18,9.2262,9.4684,9.1098,9.4447,18336140,0
2009-12-21,9.4832,9.536,9.208,9.3275,11668845,0
2009-12-22,9.311,9.4447,9.2846,9.4447,7372174,0
2009-12-23,9.4625,9.582,9.425,9.582,6519863,0
2009-12-24,9.555,9.674,9.511,9.634,2054840,0
2009-12-28,9.64,9.741,9.4388,9.4625,4888852,0
2009-12-29,9.505,9.62,9.4625,9.523,4150763,0
2009-12-30,9.4832,9.549,9.425,9.542,3055291,0
2009-12-31,9.628,9.634,9.536,9.542,4133851,0
2010-01-04,9.597,9.614,9.3645,9.4832,10984424,0
2010-01-05,9.515,9.536,9.3727,9.511,8613136,0
2010-01-06,9.4911,9.536,9.4033,9.515,6177265,0
2010-01-07,9.505,9.853,9.4684,9.772,8142995,0
2010-01-08,9.719,9.826,9.687,9.806,6031499,0
2010-01-11,9.899,9.924,9.667,9.766,5454993,0
2010-01-12,9.4388,9.701,9.3727,9.549,9765961,0
2010-01-13,9.561,9.733,9.561,9.667,5157916,0
2010-01-14,9.662,9.806,9.655,9.758,5196432,0
2010-01-15,9.701,9.754,9.568,9.591,5094471,0
2010-01-19,9.62,9.662,9.536,9.648,4142108,0
2010-01-20,9.574,9.674,9.4526,9.662,6045918,0
2010-01-21,9.655,10.062,9.608,9.899,18780613,0
2010-01-22,9.891,10.037,9.748,9.793,13177211,0
2010-01-25,9.859,9.864,9.614,9.655,7018314,0
2010-01-26,9.662,9.99,9.648,9.859,10605249,0
2010-01-27,9.864,9.99,9.64,9.819,11578002,0
2010-01-28,9.859,9.924,9.674,9.8,8518363,0
2010-01-29,9.826,9.943,9.806,9.884,8581180,0
2010-02-01,9.931,10.031,9.837,9.95,7121361,0
2010-02-02,9.99,10.116,9.899,10.094,7962436,0
2010-02-03,9.95,9.964,9.707,9.754,7338024,0
2010-02-04,9.687,9.766,9.542,9.555,8402217,0
2010-02-05,9.614,9.905,9.561,9.884,8677387,0
2010-02-08,9.917,9.996,9.779,9.878,8443783,0
2010-02-09,9.984,10.002,9.785,9.924,6626569,0
2010-02-10,9.924,9.924,9.779,9.878,7552447,0
2010-02-11,9.871,10.154,9.812,10.135,8500856,0
2010-02-12,10.109,10.318,10.05,10.26,11185021,0
2010-02-16,10.338,10.444,10.26,10.444,6024967,0
2010-02-17,10.496,10.509,10.301,10.306,6362194,0
2010-02-18,10.293,10.364,10.254,10.325,4705191,0
2010-02-19,10.318,10.33,10.221,10.272,5015076,0
2010-02-22,10.325,10.417,10.278,10.396,4693904,0
2010-02-23,10.353,10.396,10.208,10.221,6728687,0
2010-02-24,10.238,10.306,10.158,10.238,7366538,0
2010-02-25,10.129,10.285,10.12,10.213,5611050,0
2010-02-26,10.232,10.265,10.109,10.188,6311733,0
2010-03-01,10.213,10.311,10.173,10.278,4466397,0
2010-03-02,10.325,10.385,10.135,10.345,6314270,0
2010-03-03,10.358,10.364,10.135,10.158,5695698,0
2010-03-04,10.194,10.285,10.142,10.148,4335950,0
2010-03-05,10.194,10.278,10.154,10.26,4985367,0
2010-03-08,10.265,10.39,10.26,10.39,3707083,0
2010-03-09,10.33,10.523,10.306,10.517,5240199,0
2010-03-10,10.537,10.779,10.529,10.747,6570290,0
2010-03-11,10.747,10.944,10.675,10.936,6019849,0
2010-03-12,10.95,11.015,10.681,10.739,8563859,0
2010-03-15,10.733,10.982,10.72,10.969,5519412,0
2010-03-16,10.95,11.083,10.936,11.075,5425339,0
2010-03-17,11.102,11.331,11.087,11.233,7343220,0
2010-03-18,11.218,11.471,11.015,11.028,7771749,0
2010-03-19,11.075,11.154,10.733,10.767,12563965,0
2010-03-22,10.687,10.909,10.602,10.852,5561888,0
2010-03-23,10.869,10.924,10.739,10.917,6671487,0
2010-03-24,10.884,11.035,10.767,10.779,5920554,0
2010-03-25,10.847,10.904,10.655,10.667,7936875,0
2010-03-26,10.712,10.841,10.661,10.753,5173686,0
2010-03-29,10.957,11.023,10.817,10.963,6093368,0
2010-03-30,10.95,10.99,10.909,10.944,5339543,0
2010-03-31,10.93,11.004,10.847,10.877,4560603,0
2010-04-01,10.957,11.146,10.877,10.944,5680741,0
2010-04-05,11.01,11.108,10.963,11.094,4467214,0
2010-04-06,11.057,11.199,11.015,11.146,5945245,0
2010-04-07,11.113,11.292,11.061,11.141,5475624,0
2010-04-08,11.113,11.434,11.108,11.405,5252201,0
2010-04-09,11.434,11.464,11.313,11.464,4954373,0
2010-04-12,11.477,11.706,11.411,11.614,5894761,0
2010-04-13,11.575,11.622,11.449,11.543,3668441,0
2010-04-14,11.72,11.891,11.68,11.839,5085223,0
2010-04-15,11.853,11.968,11.787,11.839,4692804,0
2010-04-16,11.817,11.839,11.496,11.55,8021396,0
2010-04-19,11.464,11.581,11.331,11.557,5713320,0
2010-04-20,11.622,11.804,11.55,11.793,4684734,0
2010-04-21,11.706,11.793,11.344,11.391,9625270,0
2010-04-22,11.514,11.514,11.141,11.264,11717342,0
2010-04-23,11.181,11.225,10.841,10.877,13213440,0
2010-04-26,10.936,10.99,10.675,10.712,7365236,0
2010-04-27,10.687,10.81,10.293,10.759,12166625,0
2010-04-28,10.856,11.049,10.805,10.856,7541613,0
2010-04-29,10.963,11.042,10.856,10.869,6134346,0
2010-04-30,10.904,11.015,10.825,10.833,6699709,0
2010-05-03,10.841,10.93,10.706,10.924,4758656,0
2010-05-04,10.792,10.884,10.463,10.503,7696247,0
2010-05-05,10.444,10.64,10.232,10.488,6933011,0
2010-05-06,10.39,10.537,9.4684,10.002,12556707,0
2010-05-07,10.094,10.232,9.853,10.067,12610707,0
2010-05-10,10.509,11.113,10.431,10.607,9501018,0
2010-05-11,10.537,10.64,10.437,10.542,6859234,0
2010-05-12,10.59,10.726,10.503,10.7,6868613,0
2010-05-13,10.706,10.891,10.675,10.72,6094944,0
2010-05-14,10.64,10.681,10.451,10.517,6914025,0
2010-05-17,10.583,10.615,10.379,10.575,7075038,0
2010-05-18,10.733,10.774,10.463,10.509,8705637,0
2010-05-19,10.458,10.72,10.372,10.661,9306237,0
2010-05-20,10.379,10.602,10.062,10.067,12364764,0
2010-05-21,9.984,10.194,9.8,10.12,8498021,0
2010-05-24,10.488,10.523,10.173,10.194,8294690,0
2010-05-25,9.972,10.18,9.859,10.154,8271986,0
2010-05-26,10.213,10.437,10.213,10.285,8558203,0
2010-05-27,10.476,10.647,10.372,10.628,5975798,0
2010-05-28,10.621,10.712,10.523,10.555,7096373,0
2010-06-01,10.482,10.517,10.293,10.293,5029199,0
2010-06-02,10.364,10.675,10.325,10.675,5326184,0
2010-06-03,10.726,10.767,10.33,10.469,5844270,0
2010-06-04,10.285,10.411,10.18,10.226,6762824,0
2010-06-07,10.272,10.385,10.194,10.246,4448850,0
2010-06-08,10.238,10.372,10.088,10.353,4327258,0
2010-06-09,10.437,10.482,10.232,10.265,3923115,0
2010-06-10,10.437,10.555,10.318,10.555,4131313,0
2010-06-11,10.469,10.59,10.437,10.548,4680465,0
2010-06-14,10.607,10.655,10.396,10.404,4855984,0
2010-06-15,10.503,10.607,10.431,10.59,5366582,0
2010-06-16,10.503,10.628,10.437,10.568,5316674,0
2010-06-17,10.615,10.72,10.575,10.655,6312879,0
2010-06-18,10.661,10.687,10.575,10.615,6827735,0
2010-06-21,10.687,10.72,10.529,10.575,3100540,0
2010-06-22,10.615,10.655,10.444,10.469,3538968,0
2010-06-23,10.469,10.488,10.318,10.396,4592533,0
2010-06-24,10.372,10.509,10.232,10.285,5656830,0
2010-06-25,10.338,10.417,10.208,10.254,7118944,0
2010-06-28,10.306,10.338,10.194,10.306,3554271,0
2010-06-29,10.148,10.232,10.031,10.062,6530690,0
2010-06-30,10.073,10.234,10.029,10.042,5878798,0
2010-07-01,10.022,10.232,9.819,10.221,8419663,0
2010-07-02,10.301,10.301,10.007,10.015,4627427,0
2010-07-06,10.158,10.208,10.002,10.074,10888297,0
2010-07-07,10.074,10.404,10.074,10.396,6639402,0
2010-07-08,10.458,10.509,10.33,10.458,4604529,0
2010-07-09,10.451,10.633,10.385,10.633,3047349,0
2010-07-12,10.621,10.712,10.575,10.655,3153200,0
2010-07-13,10.733,11.154,10.733,11.102,6998940,0
2010-07-14,11.094,11.254,11.004,11.181,7041641,0
2010-07-15,11.213,11.331,11.004,11.259,6324705,0
2010-07-16,11.194,11.225,10.909,10.924,5515188,0
2010-07-19,10.924,11.061,10.841,10.969,3438293,0
2010-07-20,10.852,11.004,10.733,10.957,5900421,0
2010-07-21,11.042,11.075,10.687,10.712,6766585,0
2010-07-22,10.852,10.99,10.81,10.936,4243906,0
2010-07-23,10.936,11.108,10.825,11.061,4113055,0
2010-07-26,11.015,11.391,11.015,11.378,5151728,0
2010-07-27,11.411,11.55,11.357,11.442,7515165,0
2010-07-28,11.254,11.344,11.075,11.233,7628870,0
2010-07-29,11.307,11.391,11.102,11.357,6648701,0
2010-07-30,11.254,11.391,11.161,11.351,4860250,0
2010-08-02,11.484,11.562,11.411,11.55,3873953,0
2010-08-03,11.543,11.713,11.477,11.636,6750571,0
2010-08-04,11.456,11.529,11.378,11.484,5837838,0
2010-08-05,11.477,11.535,11.391,11.423,4029052,0
2010-08-06,11.337,11.484,11.173,11.326,5042482,0
2010-08-09,11.357,11.423,11.181,11.357,6426464,0
2010-08-10,11.248,11.405,11.121,11.3,8917239,0
2010-08-11,11.154,11.181,10.841,10.847,5359500,0
2010-08-12,10.779,10.852,10.655,10.706,3878878,0
2010-08-13,10.706,10.733,10.621,10.647,4003203,0
2010-08-16,10.621,10.675,10.517,10.583,6429198,0
2010-08-17,10.687,10.847,10.59,10.786,4915147,0
2010-08-18,10.798,10.852,10.681,10.774,2811463,0
2010-08-19,10.747,10.792,10.59,10.607,3085234,0
2010-08-20,10.559,10.59,10.424,10.555,5059371,0
2010-08-23,10.628,10.667,10.469,10.476,9031728,0
2010-08-24,10.385,10.64,10.325,10.482,6077424,0
2010-08-25,10.437,10.463,10.201,10.338,5484898,0
2010-08-26,10.353,10.476,10.246,10.26,3684209,0
2010-08-27,10.33,10.451,10.158,10.451,4939309,0
2010-08-30,10.444,10.469,10.226,10.26,3210869,0
2010-08-31,10.248,10.463,10.222,10.449,5322969,0
2010-09-01,10.542,10.633,10.424,10.583,4936921,0
2010-09-02,10.575,10.647,10.488,10.548,4504613,0
2010-09-03,10.596,10.841,10.548,10.817,3312445,0
2010-09-07,10.805,10.833,10.687,10.779,3961915,0
2010-09-08,10.759,10.904,10.7,10.841,4128127,0
2010-09-09,10.936,11.057,10.817,10.924,3609202,0
2010-09-10,10.969,11.035,10.884,10.909,2126813,0
2010-09-13,11.042,11.292,11.01,11.166,4196832,0
2010-09-14,11.194,11.199,10.99,11.028,3204050,0
2010-09-15,11.004,11.049,10.909,11.004,3049026,0
2010-09-16,10.982,11.01,10.856,10.869,3268256,0
2010-09-17,10.917,10.95,10.655,10.733,4387755,0
2010-09-20,10.779,10.884,10.733,10.856,4147063,0
2010-09-21,10.898,10.917,10.712,10.747,3904211,0
2010-09-22,10.739,10.747,10.509,10.575,4594773,0
2010-09-23,10.523,10.733,10.509,10.529,4030761,0
2010-09-24,10.64,10.759,10.596,10.753,3039602,0
2010-09-27,10.739,10.798,10.542,10.575,3687306,0
2010-09-28,10.647,10.647,10.523,10.615,4229925,0
2010-09-29,10.602,10.615,10.517,10.523,4443424,0
2010-09-30,10.607,10.792,10.602,10.687,6824545,0
2010-10-01,10.81,10.841,10.667,10.747,4058516,0
2010-10-04,10.706,10.825,10.575,10.7,4669401,0
2010-10-05,10.805,10.904,10.602,10.833,5319947,0
2010-10-06,10.805,10.898,10.767,10.847,3035550,0
2010-10-07,10.852,10.884,10.667,10.792,3307104,0
2010-10-08,10.81,10.833,10.695,10.774,2623081,0
2010-10-11,10.792,10.817,10.596,10.786,5457473,0
2010-10-12,10.786,10.904,10.739,10.898,2725358,0
2010-10-13,10.95,10.982,10.792,10.904,3330652,0
2010-10-14,10.863,11.083,10.863,10.95,4265359,0
2010-10-15,11.028,11.061,10.817,10.863,4026247,0
2010-10-18,10.909,11.015,10.856,10.93,8063811,0
2010-10-19,10.792,11.049,10.786,10.944,4401635,0
2010-10-20,10.99,11.083,10.856,11.057,3798598,0
2010-10-21,11.108,11.173,10.944,11.023,4016049,0
2010-10-22,11.049,11.113,11.028,11.083,2172401,0
2010-10-25,11.146,11.186,11.01,11.035,2421455,0
2010-10-26,11.028,11.166,11.028,11.042,5445734,0
2010-10-27,10.996,11.057,10.863,11.035,5396405,0
2010-10-28,11.121,11.161,10.982,11.094,4356361,0
2010-10-29,11.088,11.231,11.088,11.137,3408162,0
2010-11-01,11.173,11.259,11.113,11.248,5253419,0
2010-11-02,11.313,11.351,11.254,11.307,4680137,0
2010-11-03,11.307,11.378,11.248,11.337,4744851,0
2010-11-04,11.277,11.411,11.166,11.397,6581511,0
2010-11-05,11.372,11.411,11.161,11.285,7075637,0
2010-11-08,11.264,11.319,11.205,11.233,3559732,0
2010-11-09,11.264,11.313,11.121,11.135,2840557,0
2010-11-10,11.146,11.337,11.102,11.326,3338103,0
2010-11-11,11.24,11.313,11.154,11.186,3515543,0
2010-11-12,11.161,11.199,10.969,11.015,3871553,0
2010-11-15,11.057,11.27,11.057,11.083,3004328,0
2010-11-16,11.042,11.113,10.904,10.996,4744067,0
2010-11-17,11.042,11.161,10.944,10.975,3508312,0
2010-11-18,11.102,11.233,11.102,11.154,3264650,0
2010-11-19,11.113,11.194,11.068,11.141,3435795,0
2010-11-22,11.108,11.233,11.108,11.181,3543820,0
2010-11-23,11.075,11.27,11.068,11.127,3415312,0
2010-11-24,11.181,11.264,11.127,11.181,2989895,0
2010-11-26,11.154,11.248,11.113,11.113,1335463,0
2010-11-29,11.083,11.205,11.035,11.199,2122439,0
2010-11-30,11.129,11.244,11.035,11.05,4219415,0
2010-12-01,11.154,11.199,11.023,11.094,4298678,0
2010-12-02,11.127,11.326,11.127,11.27,7924507,0
2010-12-03,11.27,11.442,11.199,11.378,4627910,0
2010-12-06,11.344,11.507,11.277,11.507,5130585,0
2010-12-07,11.607,11.622,11.378,11.391,3517214,0
2010-12-08,11.411,11.477,11.391,11.477,3828011,0
2010-12-09,11.496,11.636,11.464,11.6,4146701,0
2010-12-10,11.614,11.688,11.522,11.688,2490768,0
2010-12-13,11.713,11.74,11.522,11.622,3518715,0
2010-12-14,11.642,11.706,11.557,11.622,5042809,0
2010-12-15,11.713,11.846,11.562,11.725,5207416,0
2010-12-16,11.765,12.101,11.74,12.042,6927194,0
2010-12-17,12.027,12.061,11.824,11.904,6222782,0
2010-12-20,11.982,11.982,11.804,11.824,2843270,0
2010-12-21,11.904,12.141,11.859,12.068,3619148,0
2010-12-22,12.121,12.495,12.108,12.396,5942977,0
2010-12-23,12.402,12.699,12.345,12.692,14446972,0
2010-12-27,12.692,12.713,12.548,12.581,5045871,0
2010-12-28,12.614,12.654,12.445,12.452,4206221,0
2010-12-29,12.464,12.563,12.458,12.476,2926656,0
2010-12-30,12.498,12.578,12.49,12.519,2116501,0
2010-12-31,12.484,12.514,12.395,12.395,2574198,0
2011-01-03,12.457,12.574,12.396,12.475,4808397,0
2011-01-04,12.554,12.56,12.213,12.364,5275789,0
2011-01-05,12.321,12.475,12.287,12.475,4960039,0
2011-01-06,12.523,12.654,12.316,12.352,4793408,0
2011-01-07,12.379,12.445,12.108,12.25,5025213,0
2011-01-10,12.234,12.279,11.968,12.089,6591222,0
2011-01-11,12.127,12.192,12.042,12.141,3332688,0
2011-01-12,12.337,12.385,12.093,12.155,5562761,0
2011-01-13,12.192,12.206,12.01,12.074,3932429,0
2011-01-14,12.08,12.3,12.068,12.293,3307149,0
2011-01-18,12.306,12.345,12.121,12.345,6002525,0
2011-01-19,12.287,12.306,11.95,12.01,6123690,0
2011-01-20,12.01,12.147,11.846,12.019,7918436,0
2011-01-21,12.243,12.264,12.01,12.042,2925685,0
2011-01-24,12.042,12.186,12.015,12.057,8352580,0
2011-01-25,12.061,12.287,12.015,12.287,5197613,0
2011-01-26,12.287,12.39,11.839,11.937,13184222,0
2011-01-27,11.798,12.227,11.672,12.172,7919382,0
2011-01-28,12.199,12.227,12.015,12.015,3577865,0
2011-01-31,12.05,12.125,11.987,12.05,4080607,0
2011-02-01,12.127,12.337,12.08,12.243,5991341,0
2011-02-02,12.186,12.445,12.186,12.379,5211675,0
2011-02-03,12.264,12.264,12.019,12.057,4325494,0
2011-02-04,12.114,12.227,12.004,12.093,3163285,0
2011-02-07,12.108,12.287,12.108,12.272,3555012,0
2011-02-08,12.264,12.43,12.221,12.371,3607637,0
2011-02-09,12.329,12.357,12.141,12.186,3564550,0
2011-02-10,12.186,12.227,12.05,12.199,2828519,0
2011-02-11,12.179,12.408,12.093,12.408,3971356,0
2011-02-14,12.421,12.437,12.287,12.306,3077634,0
2011-02-15,12.287,12.396,12.279,12.337,2338805,0
2011-02-16,12.402,12.475,12.337,12.43,3005086,0
2011-02-18,12.364,12.396,12.257,12.396,2088116,0
2011-02-22,12.279,12.345,12.206,12.239,4398505,0
2011-02-23,12.264,12.402,12.179,12.221,4600076,0
2011-02-24,12.192,12.25,11.943,12.027,4032664,0
2011-02-25,12.101,12.257,12.057,12.25,2802371,0
2011-02-28,12.271,12.321,12.13,12.271,3837425,0
2011-03-01,12.3,12.3,11.975,11.996,5073476,0
2011-03-02,12.004,12.057,11.804,11.876,6883431,0
2011-03-03,11.95,12.05,11.876,11.962,4165693,0
2011-03-04,11.95,11.991,11.629,11.672,6398375,0
2011-03-07,11.688,11.751,11.417,11.557,7032215,0
2011-03-08,11.6,11.688,11.522,11.642,8110342,0
2011-03-09,11.653,11.804,11.557,11.787,3802950,0
2011-03-10,11.646,11.688,11.507,11.581,4555107,0
2011-03-11,11.557,11.653,11.503,11.622,3470979,0
2011-03-14,11.543,11.629,11.496,11.6,7972565,0
2011-03-15,11.351,11.68,11.307,11.614,4713847,0
2011-03-16,11.607,11.653,11.477,11.496,5574473,0
2011-03-17,11.626,11.668,11.477,11.577,4411116,0
2011-03-18,11.701,11.713,11.507,11.568,5472426,0
2011-03-21,11.672,11.745,11.557,11.592,3795511,0
2011-03-22,11.592,11.672,11.529,11.535,2734201,0
2011-03-23,11.522,11.557,11.405,11.442,4952163,0
2011-03-24,11.442,11.496,11.307,11.378,4857055,0
2011-03-25,11.405,11.423,11.331,11.344,6357567,0
2011-03-28,11.351,11.535,11.344,11.464,4110485,0
2011-03-29,11.484,11.55,11.378,11.423,2727894,0
2011-03-30,11.471,11.489,11.248,11.285,7122165,0
2011-03-31,11.307,11.43,11.269,11.355,4231206,0
2011-04-01,11.449,11.514,11.364,11.423,4560973,0
2011-04-04,11.442,11.477,11.319,11.372,2700727,0
2011-04-05,11.348,11.55,11.336,11.464,5024469,0
2011-04-06,11.522,11.535,11.337,11.477,4937410,0
2011-04-07,11.456,11.507,11.391,11.429,3374806,0
2011-04-08,11.442,11.507,11.31,11.348,3660355,0
2011-04-11,11.326,11.429,11.319,11.378,2780816,0
2011-04-12,11.317,11.342,11.268,11.268,2869144,0
2011-04-13,11.337,11.423,11.24,11.254,3872358,0
2011-04-14,11.248,11.248,11.035,11.154,4713812,0
2011-04-15,11.163,11.258,11.123,11.196,3039323,0
2011-04-18,11.115,11.244,11.043,11.237,5619163,0
2011-04-19,11.068,11.068,10.622,10.707,19278606,0
2011-04-20,10.756,10.756,10.559,10.628,9505251,0
2011-04-21,10.642,10.689,10.442,10.648,8758188,0
2011-04-25,10.675,10.695,10.559,10.681,4437506,0
2011-04-26,10.742,10.762,10.662,10.756,4633270,0
2011-04-27,10.756,10.908,10.756,10.89,5481077,0
2011-04-28,10.897,10.968,10.867,10.962,3622503,0
2011-04-29,10.973,10.979,10.836,10.918,3249837,0
2011-05-02,10.957,10.975,10.855,10.903,2949583,0
2011-05-03,10.897,11.028,10.867,11.015,4645264,0
2011-05-04,11.05,11.068,10.95,11.015,5503957,0
2011-05-05,10.975,10.99,10.829,10.855,4272493,0
2011-05-06,10.975,10.975,10.808,10.808,3922973,0
2011-05-09,10.794,10.85,10.722,10.789,3642436,0
2011-05-10,10.789,10.903,10.782,10.829,3865404,0
2011-05-11,10.85,11.004,10.814,10.968,4523788,0
2011-05-12,10.957,11.043,10.89,10.99,3461633,0
2011-05-13,11.015,11.023,10.814,10.855,4355676,0
2011-05-16,10.837,10.99,10.801,10.85,2726123,0
2011-05-17,10.86,10.95,10.814,10.95,4301347,0
2011-05-18,10.982,10.996,10.883,10.922,3140935,0
2011-05-19,10.943,11.004,10.855,10.996,3046080,0
2011-05-20,10.95,10.996,10.86,10.875,2293245,0
2011-05-23,10.801,11.004,10.801,10.875,3886959,0
2011-05-24,10.908,10.929,10.794,10.829,2702841,0
2011-05-25,10.789,10.867,10.689,10.729,3379412,0
2011-05-26,10.734,10.749,10.628,10.648,3386055,0
2011-05-27,10.689,10.829,10.683,10.782,4793327,0
2011-05-31,10.811,10.875,10.64,10.811,8665656,0
2011-06-01,10.789,10.794,10.542,10.575,6942557,0
2011-06-02,10.568,10.656,10.456,10.548,6191158,0
2011-06-03,10.474,10.616,10.255,10.508,5108110,0
2011-06-06,10.481,10.596,10.414,10.463,3744623,0
2011-06-07,10.536,10.559,10.449,10.456,2921308,0
2011-06-08,10.442,10.516,10.341,10.357,2899763,0
2011-06-09,10.388,10.408,10.281,10.341,4023347,0
2011-06-10,10.32,10.414,10.255,10.341,4387499,0
2011-06-13,10.349,10.429,10.281,10.408,3142816,0
2011-06-14,10.474,10.523,10.414,10.449,2626922,0
2011-06-15,10.361,10.442,10.268,10.32,3231775,0
2011-06-16,10.339,10.571,10.294,10.539,5126054,0
2011-06-17,10.616,10.722,10.555,10.616,5436598,0
2011-06-20,10.59,10.749,10.523,10.568,4686048,0
2011-06-21,10.596,10.608,10.442,10.481,11470567,0
2011-06-22,10.468,10.486,10.307,10.313,5368188,0
2011-06-23,10.268,10.296,10.02,10.073,8547396,0
2011-06-24,10.081,10.12,9.955,9.975,11576872,0
2011-06-27,9.969,10,9.913,9.939,6777423,0
2011-06-28,9.969,9.969,9.78,9.848,8154512,0
2011-06-29,9.913,10.055,9.856,10.055,5666487,0
2011-06-30,10.078,10.078,9.953,10.007,8879976,0
2011-07-01,10.019,10.393,10.019,10.382,11573169,0
2011-07-05,10.375,10.388,10.177,10.218,5701401,0
2011-07-06,10.218,10.348,10.169,10.326,3804082,0
2011-07-07,10.382,10.463,10.285,10.442,3983582,0
2011-07-08,10.306,10.332,10.252,10.272,2911982,0
2011-07-11,10.189,10.208,10.115,10.148,3334822,0
2011-07-12,10.122,10.198,10.095,10.13,4166097,0
2011-07-13,10.189,10.307,10.101,10.202,3563033,0
2011-07-14,10.234,10.24,10.013,10.067,3381473,0
2011-07-15,10.081,10.117,9.98,10.081,2846189,0
2011-07-18,10.036,10.061,9.88,9.902,3763554,0
2011-07-19,9.936,10.012,9.877,9.98,3711982,0
2011-07-20,10.013,10.135,10,10.067,4555095,0
2011-07-21,10.042,10.067,9.866,10.013,7711813,0
2011-07-22,9.918,9.967,9.618,9.633,11091352,0
2011-07-25,9.581,9.607,9.3587,9.508,7032005,0
2011-07-26,9.4901,9.551,9.3934,9.4072,5076328,0
2011-07-27,9.3816,9.4132,9.1696,9.184,7675761,0
2011-07-28,9.1773,9.2359,9.0547,9.0679,6647741,0
2011-07-29,8.9888,9.1407,8.9493,9.0319,5687737,0
2011-08-01,9.1773,9.1773,9.0009,9.0746,5313820,0
2011-08-02,9.0471,9.1165,8.939,8.9784,6929442,0
2011-08-03,9.0216,9.0347,8.6728,8.7607,10151088,0
2011-08-04,8.7286,8.8832,8.6329,8.6401,11404249,0
2011-08-05,8.7203,8.7552,8.511,8.5995,13677919,0
2011-08-08,8.2592,8.4766,7.809,7.809,18196457,0
2011-08-09,8.0201,8.4563,7.8434,8.4563,18074419,0
2011-08-10,8.3407,8.3805,8.0547,8.0613,14403527,0
2011-08-11,8.0949,8.7414,8.0949,8.7081,12597792,0
2011-08-12,8.7487,8.8702,8.3805,8.435,14833568,0
2011-08-15,8.5162,8.8702,8.5162,8.8702,9203450,0
2011-08-16,8.8219,9.0009,8.7552,8.8441,11231503,0
2011-08-17,8.9315,8.9699,8.7414,8.8136,5401687,0
2011-08-18,8.6401,8.6474,8.2723,8.3338,7456073,0
2011-08-19,8.2592,8.4897,8.1637,8.1637,5120646,0
2011-08-22,8.3946,8.435,8.0808,8.1568,5035884,0
2011-08-23,8.1969,8.32,8.0883,8.2993,7579603,0
2011-08-24,8.3121,8.5162,8.2723,8.4968,5097881,0
2011-08-25,8.5781,8.7607,8.2242,8.32,6558743,0
2011-08-26,8.2993,8.5315,8.1637,8.503,5573690,0
2011-08-29,8.6109,8.8441,8.5995,8.8441,5068497,0
2011-08-30,8.8027,8.8702,8.6872,8.7681,4974358,0
2011-08-31,8.8589,8.8776,8.6762,8.7108,6792264,0
2011-09-01,8.7754,8.7836,8.4897,8.4968,5004409,0
2011-09-02,8.3444,8.4413,8.2064,8.2122,4785391,0
2011-09-06,8.1353,8.2174,8.0201,8.1498,4562730,0
2011-09-07,8.2818,8.3999,8.1703,8.358,7213180,0
2011-09-08,8.2993,8.3539,8.1025,8.1353,6410369,0
2011-09-09,8.1025,8.2515,7.9933,8.0808,10718356,0
2011-09-12,8.0883,8.4686,8,8.4686,9007795,0
2011-09-13,8.511,8.5781,8.3946,8.4563,6087066,0
2011-09-14,8.5162,8.8506,8.4686,8.7964,8117096,0
2011-09-15,8.8293,8.8767,8.7754,8.8441,9984169,0
2011-09-16,8.8293,8.8506,8.6329,8.7681,6090155,0
2011-09-19,8.6474,8.7607,8.5575,8.6599,4466045,0
2011-09-20,8.734,8.734,8.5781,8.5781,6484970,0
2011-09-21,8.5933,8.6599,8.0613,8.0748,10630754,0
2011-09-22,7.9453,8.0278,7.7823,7.8573,13643248,0
2011-09-23,7.8434,8.2174,7.8229,8.2174,9965295,0
2011-09-26,8.2592,8.4017,8.1293,8.3946,10431688,0
2011-09-27,8.5851,8.5995,8.32,8.3805,7485154,0
2011-09-28,8.231,8.3608,8.0278,8.0335,8239562,0
2011-09-29,8.2046,8.4017,8.1429,8.4017,9930371,0
2011-09-30,8.2818,8.3599,8.062,8.0986,8079715,0
2011-10-03,8.0403,8.1498,7.7554,7.7554,8928982,0
2011-10-04,7.6785,8.0949,7.5743,8.0949,9794766,0
2011-10-05,8.0875,8.3234,7.9419,8.2818,8357650,0
2011-10-06,8.2678,8.5386,8.1644,8.5323,10595986,0
2011-10-07,8.5379,8.5379,8.1901,8.2046,7031533,0
2011-10-10,8.3805,8.5235,8.3121,8.5235,7301233,0
2011-10-11,8.4563,8.503,8.347,8.4766,6056219,0
2011-10-12,8.503,8.8367,8.4897,8.734,8559451,0
2011-10-13,8.6537,8.6791,8.4078,8.6401,6470402,0
2011-10-14,8.7387,8.7818,8.5038,8.6499,6236913,0
2011-10-17,8.5636,8.5933,8.347,8.3669,6707335,0
2011-10-18,8.4017,8.8136,8.3669,8.7552,8843988,0
2011-10-19,8.8092,8.8136,8.231,8.2723,13108775,0
2011-10-20,8.347,8.4017,8.1568,8.2922,8481075,0
2011-10-21,8.413,8.4617,8.2947,8.4413,9328460,0
2011-10-24,8.4686,8.6401,8.4017,8.5995,5366931,0
2011-10-25,8.5522,8.669,8.5038,8.5878,9130649,0
2011-10-26,8.7469,8.7818,8.6363,8.7542,6402473,0
2011-10-27,9.0104,9.2233,8.8711,9.1773,9995006,0
2011-10-28,9.1686,9.2866,9.0319,9.1773,6219236,0
2011-10-31,9.1589,9.2292,9.0245,9.0527,6505533,0
2011-11-01,8.7598,8.8924,8.5807,8.6076,9488821,0
2011-11-02,8.8293,8.8924,8.6762,8.8293,7722791,0
2011-11-03,8.8711,8.9813,8.6834,8.9267,6887218,0
2011-11-04,8.8293,8.8506,8.6762,8.7542,4034427,0
2011-11-07,8.7542,8.8841,8.7108,8.8841,4591512,0
2011-11-08,8.9267,9.0593,8.8377,9.0319,4268738,0
2011-11-09,8.8506,8.8711,8.3999,8.4686,10394145,0
2011-11-10,8.6136,8.6637,8.3999,8.4617,8819342,0
2011-11-11,8.5727,8.5878,8.4272,8.4834,7071173,0
2011-11-14,8.4554,8.4897,8.2608,8.3164,7402923,0
2011-11-15,8.2818,8.4554,8.2608,8.4069,4740573,0
2011-11-16,8.3384,8.4897,8.2747,8.2818,4542490,0
2011-11-17,8.3999,8.4554,8.2191,8.2608,6191771,0
2011-11-18,8.3305,8.358,8.2397,8.2747,4369138,0
2011-11-21,8.1644,8.2818,8.0608,8.1084,5149623,0
2011-11-22,8.1084,8.1644,7.9767,8.0252,3555526,0
2011-11-23,7.9834,8.005,7.8449,7.8516,6353024,0
2011-11-25,7.8516,7.9628,7.8098,7.894,1880655,0
2011-11-28,8.1508,8.1644,7.9419,8.032,4616326,0
2011-11-29,8.0387,8.0608,7.9279,7.9908,3118061,0
2011-11-30,8.2515,8.352,8.1145,8.352,6520091,0
2011-12-01,8.3095,8.3305,8.1848,8.2064,5364947,0
2011-12-02,8.2896,8.3384,8.2122,8.2608,6314575,0
2011-12-05,8.3651,8.3651,8.178,8.2258,7001674,0
2011-12-06,8.126,8.3104,8.0488,8.254,6039551,0
2011-12-07,8.178,8.2064,8.0252,8.1848,6714838,0
2011-12-08,8.1293,8.2122,8.0462,8.074,8199934,0
2011-12-09,8.1016,8.3999,8.074,8.3444,6272246,0
2011-12-12,8.254,8.3305,8.1848,8.3234,5174475,0
2011-12-13,8.3503,8.4834,8.2122,8.2896,6482069,0
2011-12-14,8.2336,8.3797,8.1988,8.2191,6222981,0
2011-12-15,8.2896,8.4272,8.2747,8.3234,7282794,0
2011-12-16,8.3651,8.4617,8.2747,8.3026,15674021,0
2011-12-19,8.3164,8.3718,8.1084,8.1508,6077771,0
2011-12-20,8.2678,8.358,8.2473,8.3384,8163896,0
2011-12-21,8.3305,8.4342,8.2397,8.4069,6678823,0
2011-12-22,8.4617,8.5807,8.3718,8.5458,5929809,0
2011-12-23,8.5727,8.6426,8.4834,8.6021,3323766,0
2011-12-27,8.5522,8.6136,8.5386,8.5807,3103371,0
2011-12-28,8.5878,8.5878,8.413,8.4272,4117023,0
2011-12-29,8.4272,8.6021,8.421,8.5807,2493883,0
2011-12-30,8.5467,8.6256,8.5252,8.5833,3308938,0
2012-01-03,8.698,8.8293,8.6762,8.7387,4782223,0
2012-01-04,8.698,8.9128,8.6762,8.899,14759766,0
2012-01-05,8.8589,9.0784,8.7542,8.9813,7233848,0
2012-01-06,9.2233,9.2233,8.9267,9.0319,7888755,0
2012-01-09,9.0727,9.2051,9.0593,9.1629,8229054,0
2012-01-10,9.2749,9.2934,9.1088,9.1686,5917393,0
2012-01-11,9.1512,9.2012,9.0319,9.18,5846299,0
2012-01-12,9.2098,9.2846,9.0955,9.2426,5622615,0
2012-01-13,9.1656,9.2516,9.0746,9.2349,5652656,0
2012-01-17,9.3226,9.3314,9.0955,9.0955,5075456,0
2012-01-18,9.0593,9.1278,8.9409,9.1278,6803716,0
2012-01-19,9.1984,9.2118,9.0179,9.0245,8365086,0
2012-01-20,9.0461,9.18,8.9813,9.1107,11020101,0
2012-01-23,9.1339,9.2233,9.0375,9.0451,8482843,0
2012-01-24,9.0319,9.1339,9.0179,9.0784,9675083,0
2012-01-25,9.0593,9.1012,8.8589,8.9267,11594080,0
2012-01-26,8.9728,8.9972,8.7772,8.8172,7957698,0
2012-01-27,8.7993,8.8339,8.6844,8.812,7953943,0
2012-01-30,8.7853,8.9044,8.7062,8.8757,8087726,0
2012-01-31,8.9512,8.9774,8.7919,8.8,7065011,0
2012-02-01,8.9258,8.9484,8.8488,8.8896,5863390,0
2012-02-02,8.9484,9.0188,8.897,8.9972,11187364,0
2012-02-03,9.1107,9.1589,8.9549,8.9728,12068008,0
2012-02-06,8.9549,9.0104,8.8172,8.8255,18174811,0
2012-02-07,8.8339,8.9324,8.8172,8.8692,8616433,0
2012-02-08,8.9258,8.9972,8.9108,8.9399,8283120,0
2012-02-09,8.9813,9.0104,8.8822,8.9258,6204632,0
2012-02-10,8.8822,8.8896,8.8057,8.8255,5116384,0
2012-02-13,8.9108,8.9258,8.7772,8.8414,5065163,0
2012-02-14,8.6926,8.7919,8.67,8.713,5897412,0
2012-02-15,8.7615,8.8757,8.7203,8.8692,6386527,0
2012-02-16,8.8692,9.067,8.8692,9.0593,6732257,0
2012-02-17,9.1107,9.1589,9.0593,9.1589,5985382,0
2012-02-21,9.1877,9.1964,9.0527,9.1287,15083697,0
2012-02-22,9.1368,9.1733,8.968,8.9972,5511848,0
2012-02-23,8.9813,9.1368,8.9258,9.0527,5361240,0
2012-02-24,9.0746,9.1512,9.0319,9.1107,6236421,0
2012-02-27,9.0879,9.2426,9.0593,9.2157,4660003,0
2012-02-28,9.2516,9.3226,9.1964,9.2603,4853147,0
2012-02-29,9.2886,9.3596,9.1733,9.2031,5394634,0
2012-03-01,9.2788,9.2924,9.1733,9.2349,5739367,0
2012-03-02,9.2426,9.2788,9.1733,9.2157,5339800,0
2012-03-05,9.2157,9.273,9.1656,9.2215,21521543,0
2012-03-06,9.1733,9.1964,9.067,9.0955,7991473,0
2012-03-07,9.1107,9.2157,9.0955,9.1877,4389277,0
2012-03-08,9.2215,9.2788,9.067,9.0955,5392392,0
2012-03-09,9.1287,9.2516,9.0746,9.1877,6566552,0
2012-03-12,9.1964,9.2426,9.104,9.2098,3974926,0
2012-03-13,9.2426,9.3786,9.1733,9.3786,6449632,0
2012-03-14,9.3499,9.4289,9.273,9.2924,5108231,0
2012-03-15,9.2846,9.689,9.2349,9.584,9354308,0
2012-03-16,9.696,9.895,9.561,9.837,15982854,0
2012-03-19,9.817,9.931,9.724,9.781,7327717,0
2012-03-20,9.74,9.88,9.724,9.748,5817411,0
2012-03-21,9.772,9.825,9.703,9.724,5694547,0
2012-03-22,9.682,9.696,9.548,9.593,5261893,0
2012-03-23,9.593,9.668,9.528,9.639,5016809,0
2012-03-26,9.724,9.748,9.639,9.71,4454591,0
2012-03-27,9.74,9.748,9.647,9.647,3986621,0
2012-03-28,9.655,9.797,9.625,9.797,4775427,0
2012-03-29,9.733,9.733,9.534,9.682,5289100,0
2012-03-30,9.747,9.92,9.701,9.839,8394754,0
2012-04-02,9.797,9.83,9.71,9.748,5508526,0
2012-04-03,9.745,9.816,9.707,9.808,5336991,0
2012-04-04,9.753,9.872,9.707,9.829,5896775,0
2012-04-05,9.721,9.736,9.585,9.612,6719855,0
2012-04-09,9.528,9.528,9.4201,9.4763,3944767,0
2012-04-10,9.4763,9.534,9.3226,9.3314,5331498,0
2012-04-11,9.4289,9.4763,9.3786,9.4763,3120183,0
2012-04-12,9.499,9.548,9.4428,9.548,2759734,0
2012-04-13,9.514,9.519,9.309,9.309,4426960,0
2012-04-16,9.3567,9.4289,9.3314,9.3924,3556857,0
2012-04-17,9.427,9.794,9.4102,9.658,10240108,0
2012-04-18,9.655,9.655,9.2924,9.4289,12667836,0
2012-04-19,9.3226,9.3727,9.1107,9.2215,9528946,0
2012-04-20,9.2808,9.3382,9.1964,9.2808,4805070,0
2012-04-23,9.2215,9.2662,9.18,9.2215,3814670,0
2012-04-24,9.2292,9.3727,9.2098,9.3314,3846399,0
2012-04-25,9.3974,9.4684,9.3226,9.4053,3951240,0
2012-04-26,9.4023,9.54,9.3538,9.4842,4581225,0
2012-04-27,9.54,9.641,9.4487,9.634,5866251,0
2012-04-30,9.64,9.657,9.51,9.539,3859171,0
2012-05-01,9.548,9.607,9.4753,9.4842,6222282,0
2012-05-02,9.4605,9.555,9.3684,9.528,6289118,0
2012-05-03,9.548,9.555,9.3684,9.3895,6417118,0
2012-05-04,9.3895,9.4181,9.1964,9.2954,6372909,0
2012-05-07,9.2681,9.498,9.2612,9.4102,7890033,0
2012-05-08,9.3684,9.4487,9.3032,9.3954,3900658,0
2012-05-09,9.2954,9.3343,9.1887,9.2612,3650126,0
2012-05-10,9.309,9.3684,9.2369,9.2544,4230909,0
2012-05-11,9.1887,9.3382,9.1368,9.3178,4753746,0
2012-05-14,9.2301,9.3382,9.2165,9.2165,6118091,0
2012-05-15,9.2301,9.2544,9.087,9.1098,5066545,0
2012-05-16,9.1656,9.2301,9.0727,9.0784,4758307,0
2012-05-17,9.1522,9.2544,9.0508,9.0508,4421504,0
2012-05-18,9.1098,9.1287,8.9699,8.9934,4351766,0
2012-05-21,8.9699,9.0593,8.9352,8.9699,4510477,0
2012-05-22,9.0009,9.1165,8.9774,9.0441,4262634,0
2012-05-23,8.9934,9.1231,8.8841,9.1098,4771682,0
2012-05-24,9.1231,9.1368,9.0085,9.1368,3131585,0
2012-05-25,9.1287,9.2031,9.1098,9.1522,2766358,0
2012-05-29,9.1887,9.2225,9.1368,9.2108,3792978,0
2012-05-30,9.1165,9.1368,8.9437,8.9512,3766903,0
2012-05-31,8.9587,8.9944,8.8488,8.899,4569700,0
2012-06-01,8.7853,8.8066,8.4826,8.503,9202407,0
2012-06-04,8.4669,8.4826,8.2654,8.3384,10291061,0
2012-06-05,8.3157,8.4968,8.3017,8.4748,5285897,0
2012-06-06,8.5252,8.6338,8.4388,8.6038,3376193,0
2012-06-07,8.669,8.7853,8.6618,8.6618,5210907,0
2012-06-08,8.6474,8.7853,8.5976,8.7561,2877708,0
2012-06-11,8.8275,8.8423,8.5252,8.5252,4512304,0
2012-06-12,8.5529,8.7121,8.5252,8.7121,5869605,0
2012-06-13,8.6556,8.8275,8.6182,8.7121,4683142,0
2012-06-14,8.698,8.8191,8.6762,8.8,3612979,0
2012-06-15,8.8,8.9147,8.7276,8.8924,4764603,0
2012-06-18,8.8581,8.9147,8.7698,8.8702,3821110,0
2012-06-19,8.9083,8.9587,8.8423,8.9212,3494882,0
2012-06-20,8.9287,9.0727,8.8999,9.0299,3739892,0
2012-06-21,9.0441,9.1368,8.8498,8.8498,3704863,0
2012-06-22,8.9083,9.0085,8.8646,8.9512,2374901,0
2012-06-25,8.8423,8.8581,8.7615,8.812,3830427,0
2012-06-26,8.812,8.8702,8.7406,8.8,2976280,0
2012-06-27,8.8423,8.9934,8.7615,8.9859,2601628,0
2012-06-28,8.9437,8.9859,8.7919,8.9774,3937537,0
2012-06-29,9.1098,9.1165,8.9699,9.0299,4062232,0
2012-07-02,9.1165,9.2165,9.0299,9.1522,3199152,0
2012-07-03,9.1629,9.1945,9.1268,9.1629,1824268,0
2012-07-05,9.1493,9.2526,9.106,9.1407,3052173,0
2012-07-06,9.0784,9.2612,9.0784,9.2455,2566765,0
2012-07-09,9.1287,9.1368,8.8581,8.9287,8041392,0
2012-07-10,8.9934,9.015,8.8702,8.9212,3596756,0
2012-07-11,8.9147,9.0235,8.8349,9.015,3140081,0
2012-07-12,8.9437,8.9587,8.8423,8.8498,3635022,0
2012-07-13,8.8628,9.0603,8.8628,9.0603,2655869,0
2012-07-16,9.0441,9.0593,8.9437,8.9934,2809201,0
2012-07-17,9.0537,9.156,9.0019,9.1339,3323476,0
2012-07-18,9.1202,9.1945,9.0679,9.1493,2542893,0
2012-07-19,9.1733,9.2225,9.0508,9.1165,2429414,0
2012-07-20,9.0908,9.2003,9.0104,9.0679,3637351,0
2012-07-23,8.9644,8.9699,8.8275,8.9212,3545144,0
2012-07-24,8.9352,8.9699,8.8247,8.9073,3510865,0
2012-07-25,9.0299,9.1522,8.6038,9.1231,10354850,0
2012-07-26,9.2089,9.2349,9.0395,9.1202,4804293,0
2012-07-27,9.1629,9.2349,9.0755,9.156,4189720,0
2012-07-30,9.1858,9.2612,9.1705,9.2148,3519735,0
2012-07-31,9.2165,9.3684,9.2031,9.3538,4449854,0
2012-08-01,9.3703,9.3915,9.2798,9.346,4848223,0
2012-08-02,9.2798,9.3616,9.2089,9.3032,4132770,0
2012-08-03,9.3855,9.4714,9.3032,9.4122,4022655,0
2012-08-06,9.4437,9.4793,9.3275,9.3343,2951100,0
2012-08-07,9.3915,9.559,9.3616,9.524,6072196,0
2012-08-08,9.4437,9.592,9.3703,9.559,3437381,0
2012-08-09,9.567,9.64,9.553,9.618,3447829,0
2012-08-10,9.64,9.664,9.583,9.634,1991120,0
2012-08-13,9.611,9.649,9.515,9.626,3169553,0
2012-08-14,9.679,9.753,9.626,9.672,2884752,0
2012-08-15,9.657,9.722,9.64,9.685,2678409,0
2012-08-16,9.679,9.753,9.672,9.694,3141723,0
2012-08-17,9.747,9.772,9.672,9.766,4099136,0
2012-08-20,9.781,9.818,9.722,9.747,3197230,0
2012-08-21,9.772,9.826,9.618,9.685,4548939,0
2012-08-22,9.664,9.715,9.626,9.64,2282420,0
2012-08-23,9.634,9.664,9.605,9.634,2082631,0
2012-08-24,9.626,9.701,9.626,9.672,2202639,0
2012-08-27,9.701,9.747,9.626,9.679,4628943,0
2012-08-28,9.685,9.738,9.657,9.685,1939512,0
2012-08-29,9.664,9.722,9.657,9.694,2320976,0
2012-08-30,9.679,9.708,9.64,9.685,2351224,0
2012-08-31,9.738,9.81,9.685,9.747,4198480,0
2012-09-04,9.766,9.861,9.708,9.856,3730204,0
2012-09-05,9.839,9.868,9.781,9.826,3496360,0
2012-09-06,9.92,10.06,9.876,9.973,5127166,0
2012-09-07,9.993,10.04,9.949,10.001,2956340,0
2012-09-10,9.993,10.046,9.941,9.965,2355341,0
2012-09-11,9.934,10.04,9.934,10.007,2114723,0
2012-09-12,10.007,10.105,10.001,10.082,2489135,0
2012-09-13,10.074,10.149,9.928,10.113,8008403,0
2012-09-14,10.178,10.384,10.119,10.377,6928849,0
2012-09-17,10.305,10.361,10.142,10.142,3464730,0
2012-09-18,10.142,10.259,10.113,10.149,3541093,0
2012-09-19,10.17,10.252,10.149,10.178,2769124,0
2012-09-20,10.127,10.17,10.04,10.067,3733063,0
2012-09-21,10.161,10.186,10.031,10.055,6039776,0
2012-09-24,10.031,10.377,10.007,10.377,6520641,0
2012-09-25,10.37,10.465,10.259,10.265,5864432,0
2012-09-26,10.28,10.397,10.17,10.223,3782950,0
2012-09-27,10.259,10.413,10.243,10.37,4243272,0
2012-09-28,10.348,10.451,10.252,10.406,4796267,0
2012-10-01,10.429,10.471,10.273,10.357,5806589,0
2012-10-02,10.42,10.591,10.39,10.552,6363426,0
2012-10-03,10.583,10.686,10.539,10.686,5263501,0
2012-10-04,10.722,10.928,10.706,10.912,8005460,0
2012-10-05,10.934,11.037,10.875,10.977,6886225,0
2012-10-08,10.957,10.986,10.86,10.957,3820176,0
2012-10-09,10.971,11.059,10.891,10.986,7017785,0
2012-10-10,10.957,10.986,10.867,10.905,5334637,0
2012-10-11,10.971,11.008,10.86,10.884,3915090,0
2012-10-12,10.821,10.829,10.523,10.62,7735979,0
2012-10-15,10.626,10.7,10.583,10.597,5700699,0
2012-10-16,10.656,10.67,10.443,10.465,5807206,0
2012-10-17,10.508,10.7,10.429,10.656,6769263,0
2012-10-18,10.632,10.647,10.502,10.583,5613126,0
2012-10-19,10.597,10.693,10.451,10.677,5488197,0
2012-10-22,10.656,10.788,10.611,10.751,5723799,0
2012-10-23,10.662,10.794,10.611,10.751,6741130,0
2012-10-24,10.732,10.755,10.17,10.23,13935267,0
2012-10-25,10.223,10.254,10.088,10.215,6567718,0
2012-10-26,10.229,10.243,10.127,10.17,4439366,0
2012-10-31,10.149,10.223,10.04,10.186,4972080,0
2012-11-01,10.223,10.406,10.142,10.361,6490703,0
2012-11-02,10.42,10.42,10.17,10.17,6374326,0
2012-11-05,10.133,10.186,10.037,10.103,4988155,0
2012-11-06,10.126,10.148,10.052,10.081,5043982,0
2012-11-07,10.037,10.045,9.713,9.757,8811519,0
2012-11-08,9.753,9.811,9.623,9.631,4880741,0
2012-11-09,9.579,9.757,9.549,9.647,4612282,0
2012-11-12,9.655,9.706,9.513,9.571,3378009,0
2012-11-13,9.692,9.692,9.3703,9.3855,3579532,0
2012-11-14,9.4132,9.603,9.3265,9.3776,6049456,0
2012-11-15,9.3924,9.498,9.2798,9.3178,5693734,0
2012-11-16,9.3924,9.4654,9.2934,9.3924,3693974,0
2012-11-19,9.4654,9.571,9.4388,9.498,3636846,0
2012-11-20,9.4654,9.608,9.4309,9.534,3306218,0
2012-11-21,9.557,9.608,9.4457,9.4822,1729573,0
2012-11-23,9.513,9.655,9.506,9.655,944457,0
2012-11-26,9.631,9.663,9.549,9.631,1704196,0
2012-11-27,9.608,9.655,9.4901,9.498,3090815,0
2012-11-28,9.4822,9.541,9.4309,9.534,2495229,0
2012-11-29,9.595,9.647,9.534,9.631,2918061,0
2012-11-30,9.631,9.788,9.603,9.737,4307216,0
2012-12-03,9.772,9.781,9.663,9.729,2719010,0
2012-12-04,9.713,9.757,9.631,9.692,3771691,0
2012-12-05,9.677,9.826,9.655,9.798,3351588,0
2012-12-06,9.805,9.841,9.655,9.677,3534536,0
2012-12-07,9.669,9.729,9.655,9.684,2940305,0
2012-12-10,9.663,9.737,9.638,9.706,4925536,0
2012-12-11,9.766,9.781,9.623,9.647,5258141,0
2012-12-12,9.638,9.692,9.595,9.595,3135435,0
2012-12-13,9.631,9.692,9.595,9.647,2738317,0
2012-12-14,9.669,9.677,9.534,9.541,2617614,0
2012-12-17,9.506,9.699,9.506,9.692,3411620,0
2012-12-18,9.737,9.962,9.692,9.924,4967948,0
2012-12-19,9.826,9.977,9.729,9.863,7363190,0
2012-12-20,9.858,9.977,9.819,9.909,3427549,0
2012-12-21,9.788,9.879,9.757,9.841,7242636,0
2012-12-24,9.805,9.841,9.655,9.706,1899699,0
2012-12-26,9.706,9.757,9.677,9.692,2008805,0
2012-12-27,9.684,9.788,9.579,9.753,2700306,0
2012-12-28,9.677,9.753,9.638,9.684,2987381,0
2012-12-31,9.669,9.811,9.647,9.805,3481714,0
2013-01-02,10.045,10.111,9.931,10.037,4180617,0
2013-01-03,10.052,10.111,10.037,10.071,4225573,0
2013-01-04,10.065,10.111,9.97,9.991,5163326,0
2013-01-07,9.97,9.997,9.858,9.909,3645109,0
2013-01-08,9.945,9.97,9.849,9.909,3505371,0
2013-01-09,9.953,9.977,9.894,9.945,3134646,0
2013-01-10,10.029,10.057,9.953,10.037,3066107,0
2013-01-11,10.065,10.141,9.997,10.111,3182676,0
2013-01-14,10.119,10.141,10.052,10.065,2160017,0
2013-01-15,10.065,10.119,10.045,10.065,3084222,0
2013-01-16,10.045,10.155,10.037,10.119,3506595,0
2013-01-17,10.17,10.237,10.111,10.215,3248488,0
2013-01-18,10.291,10.306,10.119,10.155,3461264,0
2013-01-22,10.148,10.178,10.045,10.126,5862535,0
2013-01-23,10.095,10.103,9.931,9.936,5150451,0
2013-01-24,9.984,9.997,9.729,9.805,5977706,0
2013-01-25,9.841,9.879,9.737,9.781,3060126,0
2013-01-28,9.757,9.879,9.757,9.87,2926082,0
2013-01-29,9.894,9.962,9.826,9.894,4255269,0
2013-01-30,9.879,9.945,9.655,9.772,10839745,0
2013-01-31,9.746,10.005,9.737,9.991,8100166,0
2013-02-01,10.037,10.037,9.87,9.997,7067391,0
2013-02-04,10.005,10.02,9.916,9.945,4714154,0
2013-02-05,10.045,10.17,10.029,10.133,6696625,0
2013-02-06,10.148,10.254,10.088,10.208,5440391,0
2013-02-07,10.269,10.293,10.056,10.078,4606864,0
2013-02-08,10.101,10.147,10.069,10.131,3549971,0
2013-02-11,10.094,10.224,10.094,10.201,5697895,0
2013-02-12,10.269,10.397,10.154,10.368,6402058,0
2013-02-13,10.36,10.467,10.313,10.444,5737160,0
2013-02-14,10.406,10.429,10.313,10.368,2272395,0
2013-02-15,10.429,10.437,10.329,10.36,2374360,0
2013-02-19,10.368,10.482,10.355,10.482,3583497,0
2013-02-20,10.453,10.482,10.262,10.262,2743052,0
2013-02-21,10.237,10.307,10.16,10.215,2511384,0
2013-02-22,10.307,10.377,10.237,10.321,3258470,0
2013-02-25,10.383,10.437,10.094,10.094,4089490,0
2013-02-26,10.147,10.237,10.109,10.215,3261886,0
2013-02-27,10.177,10.246,10.14,10.224,3916937,0
2013-02-28,10.224,10.406,10.177,10.293,5167404,0
2013-03-01,10.224,10.255,10.101,10.208,5832024,0
2013-03-04,10.215,10.301,10.14,10.293,5085977,0
2013-03-05,10.313,10.414,10.246,10.262,3893797,0
2013-03-06,10.293,10.313,10.131,10.147,6201631,0
2013-03-07,10.301,10.482,10.201,10.383,9511248,0
2013-03-08,10.482,10.674,10.421,10.604,7352820,0
2013-03-11,10.557,10.642,10.543,10.574,4768799,0
2013-03-12,10.574,10.681,10.557,10.65,3275310,0
2013-03-13,10.628,10.71,10.574,10.703,3502708,0
2013-03-14,10.741,10.844,10.703,10.834,4158272,0
2013-03-15,10.869,10.887,10.765,10.844,5729490,0
2013-03-18,10.757,10.869,10.749,10.809,4513286,0
2013-03-19,10.862,10.895,10.749,10.773,2350245,0
2013-03-20,10.78,10.844,10.765,10.826,2668954,0
2013-03-21,10.757,10.869,10.749,10.809,2351867,0
2013-03-22,10.809,10.862,10.749,10.802,3250679,0
2013-03-25,10.849,10.895,10.765,10.78,2573946,0
2013-03-26,10.849,10.887,10.749,10.855,2409610,0
2013-03-27,10.809,10.931,10.794,10.917,2536914,0
2013-03-28,10.931,10.948,10.809,10.939,4039572,0
2013-04-01,10.939,10.962,10.802,10.849,2189924,0
2013-04-02,10.869,10.903,10.634,10.664,3801966,0
2013-04-03,10.674,10.681,10.368,10.406,6298042,0
2013-04-04,10.383,10.39,10.208,10.377,5465577,0
2013-04-05,10.269,10.36,10.147,10.355,3707083,0
2013-04-08,10.345,10.444,10.276,10.444,2754446,0
2013-04-09,10.467,10.522,10.345,10.482,3226629,0
2013-04-10,10.513,10.597,10.444,10.565,3501706,0
2013-04-11,10.557,10.565,10.453,10.55,3040286,0
2013-04-12,10.506,10.522,10.337,10.397,3048508,0
2013-04-15,10.36,10.397,10.147,10.147,3639247,0
2013-04-16,10.215,10.246,10.131,10.194,3722708,0
2013-04-17,10.16,10.201,10.048,10.063,3585873,0
2013-04-18,10.101,10.118,10.008,10.063,2095293,0
2013-04-19,10.101,10.23,10.034,10.208,2155320,0
2013-04-22,10.237,10.355,10.109,10.276,2598779,0
2013-04-23,10.337,10.397,10.208,10.329,4735310,0
2013-04-24,10.313,10.313,10.034,10.154,7811644,0
2013-04-25,10.215,10.307,10.169,10.208,3563886,0
2013-04-26,10.201,10.237,10.131,10.186,3415741,0
2013-04-29,10.23,10.293,10.177,10.23,3457108,0
2013-04-30,10.262,10.329,10.23,10.329,4542780,0
2013-05-01,10.329,10.355,10.169,10.186,3966074,0
2013-05-02,10.237,10.307,10.224,10.293,3474972,0
2013-05-03,10.37,10.424,10.254,10.322,4330466,0
2013-05-06,10.329,10.379,10.262,10.322,3579607,0
2013-05-07,10.385,10.502,10.37,10.502,5374975,0
2013-05-08,10.484,10.518,10.448,10.518,2934795,0
2013-05-09,10.526,10.526,10.448,10.469,2983628,0
2013-05-10,10.463,10.502,10.415,10.478,2275558,0
2013-05-13,10.478,10.548,10.456,10.478,2997643,0
2013-05-14,10.484,10.588,10.448,10.484,4119623,0
2013-05-15,10.456,10.632,10.432,10.596,4351921,0
2013-05-16,10.596,10.681,10.58,10.603,3351798,0
2013-05-17,10.688,10.734,10.61,10.703,3551323,0
2013-05-20,10.688,10.845,10.688,10.804,2702284,0
2013-05-21,10.804,10.837,10.734,10.81,2256867,0
2013-05-22,10.837,10.873,10.588,10.626,4601469,0
2013-05-23,10.484,10.619,10.44,10.596,4875913,0
2013-05-24,10.562,10.588,10.478,10.509,3928258,0
2013-05-28,10.641,10.673,10.463,10.484,4435168,0
2013-05-29,10.463,10.484,10.361,10.361,6396818,0
2013-05-30,10.391,10.424,10.301,10.37,6286758,0
2013-05-31,10.372,10.386,10.156,10.156,6355795,0
2013-06-03,10.213,10.254,10.097,10.207,4345094,0
2013-06-04,10.183,10.268,10.12,10.152,3343679,0
2013-06-05,10.146,10.166,10.029,10.066,3460933,0
2013-06-06,10.09,10.213,10.058,10.152,3327915,0
2013-06-07,10.192,10.329,10.12,10.268,3767581,0
2013-06-10,10.329,10.424,10.268,10.408,3678521,0
2013-06-11,10.329,10.379,10.268,10.293,2657840,0
2013-06-12,10.361,10.37,10.146,10.199,2528423,0
2013-06-13,10.166,10.293,10.152,10.276,2628242,0
2013-06-14,10.254,10.391,10.236,10.379,6811302,0
2013-06-17,10.408,10.493,10.379,10.484,5264397,0
2013-06-18,10.484,10.632,10.448,10.571,4299800,0
2013-06-19,10.596,10.619,10.509,10.556,4242298,0
2013-06-20,10.509,10.588,10.415,10.509,5712575,0
2013-06-21,10.571,10.664,10.533,10.588,6845026,0
2013-06-24,10.526,10.603,10.424,10.541,6532089,0
2013-06-25,10.588,10.742,10.541,10.703,4398893,0
2013-06-26,10.789,10.837,10.673,10.782,3073349,0
2013-06-27,10.845,10.922,10.81,10.905,2850198,0
2013-06-28,11.067,11.099,10.941,11.044,3976747,0
2013-07-01,10.873,11.061,10.865,10.975,4513112,0
2013-07-02,10.952,11.1,10.929,10.967,3626774,0
2013-07-03,10.952,11.022,10.899,11.022,1490765,0
2013-07-05,11.068,11.185,10.983,11.185,2526915,0
2013-07-08,11.2,11.303,11.185,11.303,4459317,0
2013-07-09,11.332,11.432,11.276,11.332,5319914,0
2013-07-10,11.332,11.411,11.185,11.326,4599268,0
2013-07-11,11.457,11.466,11.114,11.193,4719959,0
2013-07-12,11.169,11.347,11.1,11.34,4496818,0
2013-07-15,11.388,11.457,11.232,11.303,3249407,0
2013-07-16,11.332,11.356,11.185,11.294,2848667,0
2013-07-17,11.332,11.394,11.303,11.379,1639981,0
2013-07-18,11.388,11.559,11.372,11.535,3423745,0
2013-07-19,11.567,11.587,11.473,11.581,2978855,0
2013-07-22,11.595,11.629,11.535,11.604,2658068,0
2013-07-23,11.638,11.736,11.587,11.706,4463064,0
2013-07-24,11.714,11.785,11.303,11.496,9781153,0
2013-07-25,11.425,11.665,11.425,11.587,4015225,0
2013-07-26,11.573,11.621,11.518,11.535,3229635,0
2013-07-29,11.535,11.629,11.509,11.535,4094090,0
2013-07-30,11.604,11.651,11.509,11.543,4459365,0
2013-07-31,11.595,11.792,11.573,11.785,9373039,0
2013-08-01,11.868,12.227,11.855,12.187,14969122,0
2013-08-02,12.194,12.318,12.157,12.264,10804628,0
2013-08-05,12.264,12.281,12.013,12.036,4082641,0
2013-08-06,12.026,12.163,12.013,12.156,3925911,0
2013-08-07,12.156,12.235,12.083,12.163,4383671,0
2013-08-08,12.177,12.298,12.139,12.156,2804478,0
2013-08-09,12.139,12.193,12.059,12.13,2936292,0
2013-08-12,12.083,12.227,12.074,12.169,2765266,0
2013-08-13,12.21,12.255,12.018,12.074,3315052,0
2013-08-14,12.098,12.169,12.018,12.156,3731971,0
2013-08-15,12.068,12.156,12.013,12.147,5115741,0
2013-08-16,12.201,12.306,12.163,12.264,6284962,0
2013-08-19,12.247,12.273,12.068,12.115,3305011,0
2013-08-20,12.115,12.264,12.059,12.235,2680887,0
2013-08-21,12.235,12.235,12.018,12.036,2375361,0
2013-08-22,12.068,12.169,12.053,12.169,1997083,0
2013-08-23,12.239,12.247,12.074,12.13,1918162,0
2013-08-26,12.13,12.169,11.996,12.018,2535011,0
2013-08-27,11.956,11.956,11.642,11.648,3244658,0
2013-08-28,11.681,11.806,11.578,11.806,3375633,0
2013-08-29,11.777,11.813,11.648,11.713,2713907,0
2013-08-30,11.887,11.896,11.688,11.742,2992417,0
2013-09-03,11.689,11.785,11.406,11.491,5903332,0
2013-09-04,11.506,11.591,11.476,11.548,3383867,0
2013-09-05,11.578,11.601,11.506,11.57,2362821,0
2013-09-06,11.584,11.627,11.381,11.469,2779901,0
2013-09-09,11.469,11.506,11.443,11.485,2600706,0
2013-09-10,11.531,11.635,11.523,11.635,2748807,0
2013-09-11,11.671,11.777,11.563,11.767,2560594,0
2013-09-12,11.785,11.909,11.758,11.902,3405097,0
2013-09-13,11.925,11.981,11.856,11.895,2388251,0
2013-09-16,11.996,12.005,11.84,11.925,2119723,0
2013-09-17,11.964,12.124,11.942,12.115,2627164,0
2013-09-18,12.083,12.156,11.996,12.026,3350233,0
2013-09-19,12.053,12.053,11.777,11.831,5931115,0
2013-09-20,11.831,11.917,11.799,11.84,5125738,0
2013-09-23,11.813,11.925,11.742,11.777,2792894,0
2013-09-24,11.767,11.902,11.736,11.847,2833828,0
2013-09-25,11.869,12.026,11.831,11.996,2866385,0
2013-09-26,12.026,12.098,11.949,12.091,3101212,0
2013-09-27,12.018,12.074,11.909,11.925,2559343,0
2013-09-30,11.983,12.135,11.975,12.111,3510813,0
2013-10-01,11.934,12.227,11.886,12.219,6392391,0
2013-10-02,12.163,12.177,12.005,12.026,2739293,0
2013-10-03,11.99,12.177,11.964,12.124,2819072,0
2013-10-04,12.107,12.227,12.083,12.201,2405947,0
2013-10-07,12.147,12.156,12.036,12.036,1922136,0
2013-10-08,12.036,12.124,11.996,11.996,2553833,0
2013-10-09,11.996,12.083,11.956,12.005,2460490,0
2013-10-10,12.156,12.344,12.139,12.335,3217804,0
2013-10-11,12.344,12.352,12.124,12.335,4971270,0
2013-10-14,12.255,12.384,12.235,12.359,2799966,0
2013-10-15,12.319,12.43,12.281,12.298,2151678,0
2013-10-16,12.319,12.47,12.306,12.462,2456103,0
2013-10-17,12.457,12.597,12.391,12.549,4088359,0
2013-10-18,12.563,12.58,12.359,12.484,3629970,0
2013-10-21,12.462,12.503,12.404,12.457,2468657,0
2013-10-22,12.476,12.51,12.43,12.476,2445599,0
2013-10-23,12.476,12.54,12.239,12.47,3557866,0
2013-10-24,12.493,12.675,12.476,12.658,3410531,0
2013-10-25,12.683,12.747,12.597,12.691,2353350,0
2013-10-28,12.644,12.784,12.644,12.699,1991201,0
2013-10-29,12.754,12.856,12.707,12.848,3057944,0
2013-10-30,12.863,12.896,12.73,12.747,2528324,0
2013-10-31,12.945,13.08,12.903,12.993,3681847,0
2013-11-01,12.784,12.818,12.683,12.77,3147394,0
2013-11-04,12.778,12.89,12.699,12.863,3244041,0
2013-11-05,12.825,12.825,12.529,12.753,5670691,0
2013-11-06,12.809,12.863,12.745,12.863,2395276,0
2013-11-07,12.911,12.985,12.784,12.855,4013434,0
2013-11-08,12.833,13.08,12.825,13.063,3443074,0
2013-11-11,13.09,13.225,13.042,13.169,3148894,0
2013-11-12,13.13,13.202,13.042,13.152,2945375,0
2013-11-13,13.08,13.233,13.071,13.233,2172209,0
2013-11-14,13.281,13.386,13.251,13.32,2379941,0
2013-11-15,13.386,13.386,13.186,13.186,2296596,0
2013-11-18,13.208,13.208,13.024,13.042,2697532,0
2013-11-19,13.13,13.152,13.058,13.097,2119377,0
2013-11-20,13.12,13.139,12.92,13.001,3713445,0
2013-11-21,13.058,13.202,12.969,13.152,2622843,0
2013-11-22,13.144,13.202,13.08,13.202,1935743,0
2013-11-25,13.225,13.305,13.194,13.251,1737283,0
2013-11-26,13.251,13.312,13.218,13.225,2693733,0
2013-11-27,13.263,13.263,13.113,13.16,1861959,0
2013-11-29,13.233,13.291,13.152,13.242,1504940,0
2013-12-02,13.233,13.415,13.139,13.256,3253130,0
2013-12-03,13.256,13.32,13.058,13.152,2879914,0
2013-12-04,12.945,13.177,12.929,13.08,3096944,0
2013-12-05,13.09,13.09,12.929,13.024,2287853,0
2013-12-06,13.08,13.186,12.978,13.139,2216726,0
2013-12-09,13.186,13.218,13.09,13.13,2178296,0
2013-12-10,13.097,13.218,13.042,13.097,2144872,0
2013-12-11,13.139,13.208,12.911,12.911,2226995,0
2013-12-12,12.92,13.042,12.903,12.978,1992095,0
2013-12-13,13.016,13.09,12.953,13.007,1338184,0
2013-12-16,13.016,13.104,13.001,13.09,1985898,0
2013-12-17,13.09,13.09,12.92,13.071,2308301,0
2013-12-18,13.09,13.186,12.985,13.177,1846258,0
2013-12-19,13.152,13.16,13.042,13.097,2391885,0
2013-12-20,13.186,13.291,13.139,13.273,3817644,0
2013-12-23,13.329,13.379,13.273,13.32,1894312,0
2013-12-24,13.336,13.409,13.329,13.379,891105,0
2013-12-26,13.394,13.473,13.354,13.354,1838930,0
2013-12-27,13.386,13.514,13.361,13.425,1728134,0
2013-12-30,13.386,13.458,13.379,13.425,1628319,0
2013-12-31,13.468,13.539,13.441,13.505,1715206,0
2014-01-02,13.458,13.505,13.281,13.32,2062727,0
2014-01-03,13.346,13.403,13.299,13.336,1413556,0
2014-01-06,13.394,13.425,13.263,13.273,1954217,0
2014-01-07,13.394,13.529,13.329,13.48,2342963,0
2014-01-08,13.505,13.706,13.415,13.665,3199098,0
2014-01-09,13.665,13.834,13.665,13.779,3565919,0
2014-01-10,13.787,13.938,13.57,13.626,4100081,0
2014-01-13,13.577,13.626,13.505,13.577,2669591,0
2014-01-14,13.577,13.634,13.52,13.61,2647719,0
2014-01-15,13.656,13.802,13.626,13.706,2232600,0
2014-01-16,13.706,13.706,13.577,13.665,1578321,0
2014-01-17,13.699,13.722,13.584,13.643,2106711,0
2014-01-21,13.729,13.787,13.651,13.771,2590960,0
2014-01-22,13.787,13.915,13.754,13.897,1934982,0
2014-01-23,13.843,13.891,13.754,13.81,2305202,0
2014-01-24,13.729,13.746,13.451,13.458,3671220,0
2014-01-27,13.49,13.584,13.403,13.409,2745344,0
2014-01-28,13.425,13.539,13.37,13.403,3288394,0
2014-01-29,13.626,13.626,12.631,13.113,7050399,0
2014-01-30,13.001,13.104,12.903,13.104,3821224,0
2014-01-31,12.978,13.096,12.961,12.978,2912188,0
2014-02-03,12.937,12.953,12.414,12.451,7717097,0
2014-02-04,12.478,12.65,12.385,12.521,5552833,0
2014-02-05,12.521,12.585,12.405,12.529,3860517,0
2014-02-06,12.529,12.559,12.439,12.504,3031246,0
2014-02-07,12.577,12.633,12.463,12.504,2819454,0
2014-02-10,12.552,12.595,12.421,12.552,2577731,0
2014-02-11,12.543,12.707,12.529,12.699,3135949,0
2014-02-12,12.707,12.895,12.683,12.787,3139378,0
2014-02-13,12.723,12.78,12.617,12.699,3658312,0
2014-02-14,12.707,12.836,12.707,12.83,2067479,0
2014-02-18,12.909,12.909,12.756,12.844,3047182,0
2014-02-19,12.805,12.87,12.529,12.529,3338134,0
2014-02-20,12.568,12.731,12.463,12.691,2644870,0
2014-02-21,12.765,12.836,12.643,12.822,4327054,0
2014-02-24,12.805,13.016,12.787,12.977,3162715,0
2014-02-25,12.959,13,12.909,12.951,2067203,0
2014-02-26,12.985,13.132,12.951,13.122,2421691,0
2014-02-27,13.098,13.146,12.944,13,2741091,0
2014-02-28,12.992,13.132,12.909,13.016,4197729,0
2014-03-03,12.927,12.985,12.844,12.888,3845766,0
2014-03-04,13.034,13.14,12.985,13.042,3050646,0
2014-03-05,13.058,13.146,13.024,13.132,2044901,0
2014-03-06,13.153,13.163,13.024,13.146,4723100,0
2014-03-07,13.197,13.259,13.163,13.171,2364839,0
2014-03-10,13.179,13.236,13.098,13.106,3018059,0
2014-03-11,13.114,13.132,13.007,13.034,2565720,0
2014-03-12,13.042,13.091,12.968,13.058,3436055,0
2014-03-13,13.098,13.114,12.895,12.936,2797994,0
2014-03-14,12.895,13.058,12.895,13,2103272,0
2014-03-17,13.024,13.153,13.024,13.122,1365217,0
2014-03-18,13.132,13.304,13.106,13.259,2441993,0
2014-03-19,13.268,13.342,13.171,13.227,2126500,0
2014-03-20,13.212,13.31,13.114,13.197,4243434,0
2014-03-21,13.221,13.423,13.197,13.227,5017942,0
2014-03-24,13.268,13.352,13.091,13.106,2818984,0
2014-03-25,13.146,13.236,13.081,13.106,3148820,0
2014-03-26,13.153,13.179,12.985,13,4252628,0
2014-03-27,12.977,13.072,12.836,12.895,2690922,0
2014-03-28,12.927,13,12.805,12.951,3147974,0
2014-03-31,13,13.098,12.977,13.091,2279489,0
2014-04-01,13.098,13.106,12.968,13.098,3914071,0
2014-04-02,13.132,13.204,13,13.034,3833195,0
2014-04-03,13.051,13.14,13.024,13.132,2239274,0
2014-04-04,13.236,13.246,13.016,13.064,3502001,0
2014-04-07,12.902,12.951,12.731,12.814,5694808,0
2014-04-08,12.814,12.992,12.78,12.968,3149000,0
2014-04-09,12.992,13,12.879,12.927,2509658,0
2014-04-10,12.936,12.977,12.723,12.723,4699315,0
2014-04-11,12.683,12.787,12.625,12.731,3683510,0
2014-04-14,12.822,12.895,12.739,12.83,2822968,0
2014-04-15,12.83,13,12.731,12.992,2677529,0
2014-04-16,13.034,13.236,12.985,13.179,4032114,0
2014-04-17,13.197,13.286,13.106,13.236,2272354,0
2014-04-21,13.221,13.268,13.098,13.153,2411390,0
2014-04-22,13.163,13.212,12.985,13.179,2883670,0
2014-04-23,13.197,13.259,13.132,13.204,2141014,0
2014-04-24,13.227,13.277,12.992,13.024,3120507,0
2014-04-25,13.034,13.051,12.844,12.909,3326190,0
2014-04-28,12.918,12.992,12.765,12.787,3675191,0
2014-04-29,12.805,12.927,12.749,12.749,4615033,0
2014-04-30,12.879,12.879,11.199,12.552,10108543,0
2014-05-01,12.602,12.723,12.521,12.543,2645194,0
2014-05-02,12.559,12.674,12.504,12.595,3241264,0
2014-05-05,12.602,12.602,12.439,12.463,4085885,0
2014-05-06,12.471,12.495,12.257,12.309,4354975,0
2014-05-07,12.403,12.559,12.39,12.477,4894981,0
2014-05-08,12.471,12.703,12.471,12.544,3543207,0
2014-05-09,12.553,12.645,12.537,12.595,2304938,0
2014-05-12,12.628,12.752,12.618,12.719,2235544,0
2014-05-13,12.734,12.82,12.612,12.654,2908671,0
2014-05-14,12.628,12.645,12.403,12.412,3100168,0
2014-05-15,12.364,12.471,12.224,12.403,3104624,0
2014-05-16,12.389,12.403,12.215,12.272,3282664,0
2014-05-19,12.281,12.477,12.239,12.403,3291364,0
2014-05-20,12.421,12.448,12.328,12.382,2106960,0
2014-05-21,12.438,12.603,12.438,12.561,2426890,0
2014-05-22,12.578,12.686,12.553,12.654,2960838,0
2014-05-23,12.628,12.734,12.628,12.712,1771169,0
2014-05-27,12.752,12.77,12.628,12.727,2101799,0
2014-05-28,12.703,12.727,12.588,12.686,2011758,0
2014-05-29,12.686,12.734,12.628,12.677,2348350,0
2014-05-30,12.686,12.752,12.612,12.654,2031502,0
2014-06-02,12.67,12.784,12.588,12.752,1662105,0
2014-06-03,12.734,12.851,12.727,12.811,1690121,0
2014-06-04,12.77,12.859,12.734,12.859,1474587,0
2014-06-05,12.851,13.035,12.851,13,2037225,0
2014-06-06,13,13.157,13,13.074,2072080,0
2014-06-09,13.074,13.207,13.066,13.183,2279707,0
2014-06-10,13.134,13.207,13.066,13.166,1672929,0
2014-06-11,13.117,13.143,13.008,13.092,1852655,0
2014-06-12,13.083,13.125,12.968,13.059,1894169,0
2014-06-13,13.059,13.166,13.043,13.1,2131405,0
2014-06-16,13.074,13.117,12.985,13.052,1819980,0
2014-06-17,13.035,13.323,13.025,13.207,3091849,0
2014-06-18,13.241,13.241,13.052,13.199,2405069,0
2014-06-19,13.232,13.241,12.959,13.074,3685288,0
2014-06-20,13.117,13.148,12.985,13.025,4602737,0
2014-06-23,13.025,13.083,12.968,13.066,2258589,0
2014-06-24,13.052,13.183,12.977,12.992,2507197,0
2014-06-25,13,13.134,12.887,13.109,2343984,0
2014-06-26,13.092,13.166,12.992,13.157,1785260,0
2014-06-27,13.143,13.307,13.125,13.217,2722401,0
2014-06-30,13.191,13.241,13.1,13.232,2206065,0
2014-07-01,13.3,13.414,13.257,13.307,3638224,0
2014-07-02,13.274,13.292,13.134,13.191,1981722,0
2014-07-03,13.264,13.357,13.264,13.323,1187365,0
2014-07-07,13.323,13.365,13.257,13.307,1727468,0
2014-07-08,13.282,13.3,13.109,13.191,2154778,0
2014-07-09,13.199,13.282,13.134,13.282,2965347,0
2014-07-10,13.117,13.3,13.1,13.282,3644894,0
2014-07-11,13.217,13.292,13.157,13.257,3133337,0
2014-07-14,13.323,13.365,13.274,13.307,2082273,0
2014-07-15,13.323,13.414,13.3,13.389,2434360,0
2014-07-16,13.398,13.431,12.842,12.943,14170157,0
2014-07-17,12.909,12.992,12.744,12.842,6919399,0
2014-07-18,12.935,13.016,12.842,12.95,2940698,0
2014-07-21,12.894,12.95,12.811,12.918,2329274,0
2014-07-22,12.943,12.992,12.835,12.887,4442987,0
2014-07-23,13.083,13.207,12.968,13.166,5913175,0
2014-07-24,13.148,13.357,13.148,13.241,5641403,0
2014-07-25,13.274,13.307,13.148,13.292,4639143,0
2014-07-28,13.323,13.331,13.199,13.224,2670136,0
2014-07-29,13.207,13.323,13.175,13.232,3832997,0
2014-07-30,13.292,13.365,13.241,13.3,2322308,0
2014-07-31,13.25,13.349,13.134,13.148,4043848,0
2014-08-01,13.157,13.25,13.008,13.074,4469072,0
2014-08-04,13.125,13.207,13.016,13.117,2651637,0
2014-08-05,13.074,13.125,13.008,13.074,2510323,0
2014-08-06,13.024,13.149,12.999,13.11,3061410,0
2014-08-07,13.159,13.159,12.948,12.999,2243403,0
2014-08-08,13.007,13.042,12.915,13.042,2171580,0
2014-08-11,13.126,13.135,13.016,13.083,1730093,0
2014-08-12,13.042,13.118,12.94,13.016,2128622,0
2014-08-13,13.059,13.201,13.042,13.149,2268589,0
2014-08-14,13.149,13.235,13.092,13.201,1495550,0
2014-08-15,13.21,13.253,13.024,13.126,2130337,0
2014-08-18,13.149,13.226,13.126,13.21,1925568,0
2014-08-19,13.219,13.259,13.185,13.235,2057039,0
2014-08-20,13.244,13.277,13.149,13.226,2829148,0
2014-08-21,13.259,13.438,13.21,13.429,3006217,0
2014-08-22,13.438,13.463,13.344,13.361,2001111,0
2014-08-25,13.419,13.454,13.38,13.429,1410370,0
2014-08-26,13.445,13.52,13.429,13.504,1637044,0
2014-08-27,13.504,13.52,13.429,13.454,1572628,0
2014-08-28,13.419,13.429,13.334,13.37,1307181,0
2014-08-29,13.419,13.479,13.38,13.419,1596379,0
2014-09-02,13.463,13.529,13.411,13.513,2704909,0
2014-09-03,13.548,13.596,13.387,13.411,2012675,0
2014-09-04,13.394,13.529,13.361,13.403,2696103,0
2014-09-05,13.38,13.438,13.268,13.37,1777090,0
2014-09-08,13.361,13.411,13.304,13.403,2352560,0
2014-09-09,13.411,13.438,13.295,13.304,2036304,0
2014-09-10,13.31,13.438,13.304,13.419,1634055,0
2014-09-11,13.394,13.639,13.37,13.615,3961070,0
2014-09-12,13.596,13.757,13.52,13.623,2576655,0
2014-09-15,13.647,13.79,13.596,13.731,3714532,0
2014-09-16,13.69,13.832,13.672,13.69,4029709,0
2014-09-17,13.682,13.85,13.623,13.747,2344258,0
2014-09-18,13.774,13.918,13.766,13.822,3698299,0
2014-09-19,13.892,13.95,13.739,13.766,3540480,0
2014-09-22,13.715,13.79,13.562,13.562,2410073,0
2014-09-23,13.548,13.654,13.479,13.513,2980925,0
2014-09-24,13.52,13.615,13.487,13.596,2499768,0
2014-09-25,13.555,13.555,13.361,13.438,2967095,0
2014-09-26,13.454,13.479,13.344,13.445,2002843,0
2014-09-29,13.361,13.463,13.334,13.387,2047367,0
2014-09-30,13.387,13.438,13.304,13.353,2698390,0
2014-10-01,13.344,13.344,13.168,13.193,4068516,0
2014-10-02,13.168,13.235,13.042,13.159,3904890,0
2014-10-03,13.21,13.253,13.159,13.168,2551819,0
2014-10-06,13.201,13.201,13.007,13.024,3686881,0
2014-10-07,12.967,13.016,12.847,12.856,2549170,0
2014-10-08,12.874,13.024,12.797,12.999,5109792,0
2014-10-09,12.99,13.024,12.772,12.772,4295843,0
2014-10-10,12.772,12.907,12.729,12.738,3319020,0
2014-10-13,12.748,12.815,12.638,12.654,4131226,0
2014-10-14,12.706,12.923,12.688,12.729,4364169,0
2014-10-15,12.619,12.619,12.294,12.503,5947325,0
2014-10-16,12.409,12.647,12.352,12.604,4887365,0
2014-10-17,12.714,12.765,12.569,12.612,2837586,0
2014-10-20,12.612,12.672,12.553,12.647,2747975,0
2014-10-21,12.722,12.815,12.654,12.815,4479910,0
2014-10-22,12.915,13.042,12.78,12.907,6727196,0
2014-10-23,13.042,13.074,12.915,12.948,4307723,0
2014-10-24,12.957,13.083,12.923,13.083,4240401,0
2014-10-27,13.059,13.074,12.957,13.052,4110533,0
2014-10-28,13.092,13.226,13.059,13.226,3281097,0
2014-10-29,13.21,13.268,13.11,13.244,4462142,0
2014-10-30,13.201,13.268,13.159,13.259,3739200,0
2014-10-31,13.277,13.429,13.277,13.419,4787929,0
2014-11-03,13.438,13.479,13.38,13.411,4517370,0
2014-11-04,13.419,13.47,13.319,13.387,3842166,0
2014-11-05,13.464,13.497,13.334,13.42,2958880,0
2014-11-06,13.394,13.55,13.394,13.542,4183561,0
2014-11-07,13.515,13.626,13.479,13.6,2840613,0
2014-11-10,13.609,13.668,13.574,13.644,2565717,0
2014-11-11,13.658,13.677,13.591,13.634,2106500,0
2014-11-12,13.591,13.728,13.565,13.728,2836423,0
2014-11-13,13.754,13.754,13.609,13.634,2438024,0
2014-11-14,13.6,13.658,13.542,13.557,1675929,0
2014-11-17,13.557,13.591,13.497,13.591,3066062,0
2014-11-18,13.619,13.626,13.55,13.557,2616375,0
2014-11-19,13.542,13.55,13.455,13.532,2530563,0
2014-11-20,13.532,13.6,13.479,13.591,2192905,0
2014-11-21,13.591,13.703,13.515,13.574,2273391,0
2014-11-24,13.583,13.677,13.574,13.651,2362842,0
2014-11-25,13.651,13.677,13.591,13.626,2671620,0
2014-11-26,13.644,13.719,13.6,13.719,1762621,0
2014-11-28,13.719,13.736,13.574,13.583,1059438,0
2014-12-01,13.591,13.6,13.38,13.387,2325319,0
2014-12-02,13.387,13.515,13.37,13.446,2981232,0
2014-12-03,13.455,13.515,13.394,13.472,2743126,0
2014-12-04,13.479,13.479,13.387,13.439,2260305,0
2014-12-05,13.479,13.644,13.479,13.634,3047148,0
2014-12-08,13.626,13.719,13.55,13.696,3759493,0
2014-12-09,13.591,13.712,13.523,13.677,2962859,0
2014-12-10,13.634,13.651,13.334,13.361,2252932,0
2014-12-11,13.387,13.565,13.387,13.479,2747556,0
2014-12-12,13.353,13.464,13.294,13.31,3060598,0
2014-12-15,13.353,13.394,13.146,13.181,3370371,0
2014-12-16,13.139,13.266,13.046,13.181,4522649,0
2014-12-17,13.232,13.455,13.189,13.455,3506280,0
2014-12-18,13.542,13.686,13.523,13.686,5569908,0
2014-12-19,13.677,13.78,13.644,13.736,7678835,0
2014-12-22,13.745,13.78,13.619,13.696,2900328,0
2014-12-23,13.745,13.84,13.712,13.797,1957802,0
2014-12-24,13.789,13.797,13.696,13.754,1754455,0
2014-12-26,13.719,13.891,13.719,13.805,1243588,0
2014-12-29,13.805,14.011,13.797,13.898,1944232,0
2014-12-30,13.858,13.925,13.813,13.83,2377037,0
2014-12-31,13.898,13.934,13.677,13.677,2447646,0
2015-01-02,13.736,13.822,13.464,13.626,3660015,0
2015-01-05,13.55,13.644,13.361,13.439,4881147,0
2015-01-06,13.43,13.489,13.198,13.275,6021172,0
2015-01-07,13.361,13.479,13.284,13.446,5021443,0
2015-01-08,13.55,13.686,13.505,13.677,3700870,0
2015-01-09,13.677,13.703,13.43,13.455,6326232,0
2015-01-12,13.472,13.55,13.334,13.455,4335563,0
2015-01-13,13.497,13.634,13.284,13.361,3779362,0
2015-01-14,13.25,13.326,13.037,13.146,5560052,0
2015-01-15,13.181,13.217,13.037,13.037,3297308,0
2015-01-16,13.046,13.207,13.01,13.207,3305301,0
2015-01-20,13.224,13.275,13.087,13.131,2554698,0
2015-01-21,13.114,13.241,13.037,13.155,2156031,0
2015-01-22,13.25,13.677,13.224,13.677,4310373,0
2015-01-23,13.634,13.677,13.42,13.479,3023572,0
2015-01-26,13.532,13.619,13.343,13.574,3088822,0
2015-01-27,13.42,13.565,13.394,13.439,3870079,0
2015-01-28,13.505,13.505,13.165,13.165,3845087,0
2015-01-29,13.284,13.294,12.884,13.258,6422946,0
2015-01-30,13.131,13.38,13.131,13.207,4707554,0
2015-02-02,13.275,13.532,13.181,13.532,5321654,0
2015-02-03,13.583,13.728,13.55,13.696,4333316,0
2015-02-04,13.658,13.763,13.619,13.686,4519160,0
2015-02-05,13.696,13.799,13.668,13.737,3839788,0
2015-02-06,13.807,13.981,13.764,13.877,3807489,0
2015-02-09,13.851,13.929,13.764,13.833,2272492,0
2015-02-10,13.92,13.964,13.807,13.955,2192955,0
2015-02-11,13.937,13.955,13.851,13.912,2646243,0
2015-02-12,13.964,14.242,13.894,14.155,3521934,0
2015-02-13,14.189,14.258,14.12,14.215,3161417,0
2015-02-17,14.258,14.346,14.189,14.285,2273741,0
2015-02-18,14.25,14.312,14.12,14.173,2860017,0
2015-02-19,14.128,14.232,13.989,14.18,2500308,0
2015-02-20,14.207,14.354,14.076,14.346,2855295,0
2015-02-23,14.302,14.329,14.128,14.232,3071965,0
2015-02-24,14.242,14.371,14.225,14.354,2847812,0
2015-02-25,14.312,14.329,14.25,14.285,2170744,0
2015-02-26,14.258,14.363,14.232,14.354,2724991,0
2015-02-27,14.329,14.458,14.32,14.424,3966695,0
2015-03-02,14.424,14.502,14.371,14.484,2221603,0
2015-03-03,14.432,14.519,14.381,14.519,2657470,0
2015-03-04,14.458,14.476,14.346,14.432,2815927,0
2015-03-05,14.414,14.555,14.292,14.546,2931083,0
2015-03-06,14.519,14.686,14.312,14.432,4092439,0
2015-03-09,14.476,14.642,14.442,14.642,3836789,0
2015-03-10,14.502,14.511,14.268,14.268,3044281,0
2015-03-11,14.285,14.346,14.199,14.32,3559723,0
2015-03-12,14.406,14.735,14.363,14.686,4970738,0
2015-03-13,14.624,14.656,14.424,14.572,2682804,0
2015-03-16,14.624,14.676,14.563,14.616,3058563,0
2015-03-17,14.597,14.694,14.511,14.694,3836677,0
2015-03-18,14.633,14.686,14.546,14.633,3661865,0
2015-03-19,14.607,14.607,14.45,14.563,3353823,0
2015-03-20,14.656,14.702,14.572,14.686,5334518,0
2015-03-23,14.686,14.726,14.597,14.616,3433281,0
2015-03-24,14.616,14.656,14.519,14.597,2249699,0
2015-03-25,14.642,14.642,14.381,14.414,4052135,0
2015-03-26,14.398,14.484,14.242,14.442,2436371,0
2015-03-27,14.432,14.484,14.32,14.414,1734490,0
2015-03-30,14.467,14.754,14.467,14.686,2866019,0
2015-03-31,14.536,14.607,14.458,14.528,4213577,0
2015-04-01,14.476,14.528,14.354,14.502,2529533,0
2015-04-02,14.528,14.597,14.467,14.597,1923922,0
2015-04-06,14.502,14.745,14.424,14.694,4652675,0
2015-04-07,14.656,14.771,14.642,14.648,2611737,0
2015-04-08,14.642,14.867,14.587,14.823,4235116,0
2015-04-09,14.797,14.859,14.676,14.813,3507074,0
2015-04-10,14.813,14.813,14.666,14.764,4638164,0
2015-04-13,14.771,14.849,14.719,14.797,3121091,0
2015-04-14,14.805,14.901,14.676,14.754,2801302,0
2015-04-15,14.771,14.875,14.711,14.797,2361008,0
2015-04-16,14.78,14.823,14.719,14.771,2527464,0
2015-04-17,14.702,14.754,14.493,14.572,3674304,0
2015-04-20,14.607,14.754,14.607,14.694,1815559,0
2015-04-21,14.771,14.911,14.686,14.735,2970094,0
2015-04-22,14.771,14.789,14.597,14.764,2068396,0
2015-04-23,14.719,14.859,14.694,14.764,2493372,0
2015-04-24,14.764,14.78,14.624,14.676,2718280,0
2015-04-27,14.711,14.735,14.511,14.563,2910814,0
2015-04-28,14.597,14.702,14.502,14.694,3502949,0
2015-04-29,14.633,14.901,14.616,14.859,3497421,0
2015-04-30,14.867,15.145,14.823,14.928,5153377,0
2015-05-01,14.952,15.058,14.797,14.797,3758483,0
2015-05-04,14.789,14.98,14.78,14.971,2756851,0
2015-05-05,14.98,15.093,14.911,14.952,3223350,0
2015-05-06,14.988,15.102,14.919,15.102,4154426,0
2015-05-07,15.039,15.109,14.855,14.917,4986055,0
2015-05-08,14.969,15.023,14.864,14.995,2916187,0
2015-05-11,14.979,15.163,14.943,15.137,3580963,0
2015-05-12,15.137,15.269,14.979,15.216,4116174,0
2015-05-13,15.225,15.286,15.137,15.277,4077415,0
2015-05-14,15.305,15.365,15.251,15.277,2935253,0
2015-05-15,15.286,15.295,15.085,15.146,1964718,0
2015-05-18,15.118,15.409,15.118,15.365,3750825,0
2015-05-19,15.401,15.63,15.375,15.602,5703434,0
2015-05-20,15.567,15.612,15.445,15.577,3083146,0
2015-05-21,15.567,15.602,15.418,15.498,3656214,0
2015-05-22,15.523,15.594,15.472,15.48,2433352,0
2015-05-26,15.488,15.498,15.286,15.418,3074075,0
2015-05-27,15.48,15.64,15.428,15.612,2768295,0
2015-05-28,15.594,15.64,15.488,15.612,2940326,0
2015-05-29,15.602,15.673,15.48,15.63,4140863,0
2015-06-01,15.656,15.681,15.523,15.594,2939604,0
2015-06-02,15.602,15.806,15.577,15.761,3849236,0
2015-06-03,15.78,16.008,15.761,15.886,3639303,0
2015-06-04,15.814,15.903,15.727,15.78,2658879,0
2015-06-05,15.814,15.957,15.771,15.957,3814662,0
2015-06-08,15.877,16.018,15.842,15.938,2801209,0
2015-06-09,15.938,16.062,15.832,16.035,2704112,0
2015-06-10,16.08,16.326,16.052,16.221,3406854,0
2015-06-11,16.23,16.317,16.142,16.211,4003630,0
2015-06-12,16.183,16.247,16.149,16.238,2418598,0
2015-06-15,16.113,16.262,16.042,16.238,2899956,0
2015-06-16,16.193,16.361,16.158,16.342,2930146,0
2015-06-17,16.397,16.422,16.08,16.149,4033604,0
2015-06-18,16.211,16.317,16.132,16.272,3194718,0
2015-06-19,16.281,16.326,16.221,16.23,4382960,0
2015-06-22,16.352,16.387,16.281,16.361,3043989,0
2015-06-23,16.441,16.493,16.387,16.458,2701710,0
2015-06-24,16.317,16.501,16.256,16.256,2956818,0
2015-06-25,16.342,16.371,16.193,16.256,3303111,0
2015-06-26,16.334,16.422,16.309,16.334,2868628,0
2015-06-29,16.202,16.291,16.08,16.08,3254760,0
2015-06-30,16.247,16.334,16.113,16.193,3887897,0
2015-07-01,16.317,16.397,16.23,16.334,3467348,0
2015-07-02,16.387,16.387,16.107,16.149,2576590,0
2015-07-06,15.99,16.183,15.858,16.168,3147503,0
2015-07-07,16.132,16.176,15.929,16.097,3154196,0
2015-07-08,15.832,15.964,15.681,15.823,5333307,0
2015-07-09,15.99,16.052,15.832,15.92,2688615,0
2015-07-10,16.122,16.158,15.981,16.08,2704052,0
2015-07-13,16.211,16.211,16.097,16.168,2635725,0
2015-07-14,16.113,16.23,16.062,16.211,3179554,0
2015-07-15,16.23,16.317,16.176,16.291,3070134,0
2015-07-16,16.387,16.387,16.301,16.334,2593615,0
2015-07-17,16.317,16.334,16.107,16.193,3117309,0
2015-07-20,16.183,16.309,16.149,16.262,2372969,0
2015-07-21,16.309,16.387,16.062,16.088,3815228,0
2015-07-22,16.183,16.441,16.088,16.414,3959377,0
2015-07-23,16.441,16.555,16.281,16.334,4272071,0
2015-07-24,16.301,16.387,16.193,16.238,3007214,0
2015-07-27,16.176,16.262,16.097,16.221,3605364,0
2015-07-28,16.301,16.361,16.158,16.342,3410143,0
2015-07-29,16.352,16.564,16.272,16.538,3251921,0
2015-07-30,16.476,16.723,16.458,16.723,3578351,0
2015-07-31,16.723,16.838,16.6,16.767,4071854,0
2015-08-03,16.759,16.801,16.476,16.609,5226744,0
2015-08-04,16.59,16.804,16.563,16.609,3132971,0
2015-08-05,16.688,16.848,16.644,16.662,3873043,0
2015-08-06,16.652,16.732,16.429,16.509,3372781,0
2015-08-07,16.457,16.509,16.152,16.252,4964888,0
2015-08-10,16.338,16.519,16.314,16.491,3049312,0
2015-08-11,16.367,16.447,16.286,16.429,3029553,0
2015-08-12,16.331,16.348,15.964,16.242,4339725,0
2015-08-13,16.225,16.411,16.197,16.348,1683074,0
2015-08-14,16.358,16.609,16.267,16.609,2226141,0
2015-08-17,16.519,16.697,16.402,16.609,2582736,0
2015-08-18,16.644,16.67,16.491,16.499,3007762,0
2015-08-19,16.447,16.499,16.225,16.232,5067138,0
2015-08-20,16.108,16.161,15.92,15.938,3772245,0
2015-08-21,15.768,15.938,15.626,15.759,4881900,0
2015-08-24,14.644,15.403,12.732,15.019,7245787,0
2015-08-25,15.517,15.517,14.867,14.867,5554881,0
2015-08-26,15.215,15.358,14.939,15.313,4719169,0
2015-08-27,15.501,15.75,15.43,15.679,3363347,0
2015-08-28,15.581,15.813,15.571,15.75,3498975,0
2015-08-31,15.679,15.821,15.626,15.768,2585088,0
2015-09-01,15.517,15.526,15.125,15.188,4008557,0
2015-09-02,15.394,15.42,15.17,15.41,2354826,0
2015-09-03,15.465,15.652,15.385,15.59,2448900,0
2015-09-04,15.403,15.581,15.358,15.536,2887478,0
2015-09-08,15.697,16.054,15.635,16.019,4768895,0
2015-09-09,16.135,16.171,15.741,15.759,3197258,0
2015-09-10,15.741,16.044,15.679,15.857,2642318,0
2015-09-11,15.849,15.893,15.687,15.876,5986515,0
2015-09-14,15.885,16.029,15.797,16.019,1906843,0
2015-09-15,16.054,16.215,16.019,16.18,2450469,0
2015-09-16,16.152,16.252,16.036,16.225,2382152,0
2015-09-17,16.225,16.358,15.893,15.938,3197752,0
2015-09-18,15.697,15.724,15.564,15.598,5890646,0
2015-09-21,15.697,15.957,15.697,15.857,3984703,0
2015-09-22,15.687,15.787,15.617,15.716,3082910,0
2015-09-23,15.797,16.377,15.797,16.135,7322962,0
2015-09-24,16.009,16.252,15.948,16.215,3419233,0
2015-09-25,16.394,16.447,16.161,16.187,3792740,0
2015-09-28,16.116,16.161,15.957,16.029,3381196,0
2015-09-29,16.036,16.125,15.885,15.982,3137899,0
2015-09-30,16.072,16.161,15.948,16.125,3580843,0
2015-10-01,16.125,16.205,15.911,16.135,2769099,0
2015-10-02,15.867,16.125,15.571,16.125,3465488,0
2015-10-05,16.215,16.475,16.187,16.457,3332792,0
2015-10-06,16.429,16.509,16.322,16.438,2544771,0
2015-10-07,16.491,16.617,16.384,16.59,3656105,0
2015-10-08,16.571,16.732,16.509,16.68,1669746,0
2015-10-09,16.732,16.795,16.457,16.528,2181566,0
2015-10-12,16.499,16.68,16.438,16.644,1455990,0
2015-10-13,16.563,16.76,16.519,16.528,1527512,0
2015-10-14,16.528,16.528,16.215,16.259,2595615,0
2015-10-15,16.358,16.509,16.286,16.491,2246638,0
2015-10-16,16.499,16.625,16.429,16.465,2459991,0
2015-10-19,16.447,16.58,16.394,16.482,2531375,0
2015-10-20,16.563,16.662,16.482,16.6,1506685,0
2015-10-21,16.59,16.778,16.384,16.384,4096248,0
2015-10-22,16.465,16.742,16.402,16.546,3289318,0
2015-10-23,16.652,16.965,16.609,16.919,3667753,0
2015-10-26,16.928,16.956,16.751,16.823,2531217,0
2015-10-27,16.742,16.919,16.697,16.778,3018288,0
2015-10-28,16.795,17.127,16.795,17.108,4874619,0
2015-10-29,16.116,16.348,14.921,15.054,29185000,0
2015-10-30,14.635,14.893,14.385,14.75,50147713,0
2015-11-02,14.841,14.939,14.429,14.626,15900223,0
2015-11-03,14.626,14.769,14.474,14.546,10074812,0
2015-11-04,14.59,14.627,14.392,14.482,9098388,0
2015-11-05,14.508,14.563,14.372,14.555,7382498,0
2015-11-06,14.682,14.772,14.61,14.652,10304731,0
2015-11-09,14.637,14.672,14.228,14.346,8812878,0
2015-11-10,14.328,14.536,14.3,14.418,8599737,0
2015-11-11,14.49,14.646,14.436,14.546,5048374,0
2015-11-12,14.473,14.563,14.372,14.372,4250630,0
2015-11-13,14.364,14.508,14.145,14.165,5056092,0
2015-11-16,14.128,14.264,14.001,14.228,5769144,0
2015-11-17,14.254,14.274,14.02,14.064,5509000,0
2015-11-18,14.128,14.355,13.965,14.346,7676056,0
2015-11-19,14.418,14.49,14.319,14.473,6290865,0
2015-11-20,14.508,14.518,14.31,14.473,4569881,0
2015-11-23,14.454,14.58,14.372,14.436,2788907,0
2015-11-24,14.364,14.563,14.336,14.508,4546502,0
2015-11-25,14.58,14.662,14.464,14.652,4204422,0
2015-11-27,14.627,14.672,14.482,14.652,1779761,0
2015-11-30,14.845,14.936,14.725,14.871,8360436,0
2015-12-01,14.918,15.144,14.807,15.116,7060086,0
2015-12-02,15.125,15.261,15.017,15.043,4203627,0
2015-12-03,15.116,15.216,14.944,15.017,4659580,0
2015-12-04,15.017,15.298,14.98,15.289,5193388,0
2015-12-07,15.261,15.261,14.962,15.125,4506252,0
2015-12-08,14.999,15.008,14.718,14.772,5198761,0
2015-12-09,14.744,15.017,14.718,14.88,7340042,0
2015-12-10,14.88,15.216,14.799,15.034,5282160,0
2015-12-11,14.854,14.908,14.627,14.682,3935126,0
2015-12-14,14.734,14.863,14.563,14.845,5273773,0
2015-12-15,15.017,15.406,14.99,15.361,6902130,0
2015-12-16,15.415,15.461,15.125,15.37,4814367,0
2015-12-17,15.398,15.415,15.008,15.125,5436990,0
2015-12-18,15.125,15.144,14.646,14.652,13060113,0
2015-12-21,14.734,14.88,14.734,14.863,4627666,0
2015-12-22,14.854,14.918,14.709,14.791,6034267,0
2015-12-23,14.871,15.125,14.807,15.063,4847228,0
2015-12-24,15.025,15.099,14.944,15.017,1018980,0
2015-12-28,14.971,15.017,14.769,15.017,3018909,0
2015-12-29,15.063,15.198,14.999,15.171,3393149,0
2015-12-30,15.116,15.116,14.927,14.936,3543890,0
2015-12-31,14.88,15.022,14.744,14.799,3310900,0
2016-01-04,14.555,14.61,14.355,14.446,5876869,0
2016-01-05,14.58,14.653,14.5,14.536,5708070,0
2016-01-06,14.328,14.473,14.29,14.372,6461837,0
2016-01-07,14.137,14.319,14.047,14.047,6915854,0
2016-01-08,14.155,14.182,13.838,13.838,6118609,0
2016-01-11,13.919,13.956,13.702,13.875,6746484,0
2016-01-12,13.982,14.055,13.802,14.055,5829359,0
2016-01-13,14.1,14.128,13.471,13.593,6056347,0
2016-01-14,13.638,13.802,13.434,13.728,5117448,0
2016-01-15,13.385,13.476,13.194,13.476,9117494,0
2016-01-19,13.694,13.728,13.367,13.403,7295601,0
2016-01-20,13.147,13.574,12.985,13.458,9574383,0
2016-01-21,13.493,13.647,13.348,13.367,7085374,0
2016-01-22,13.511,13.595,13.398,13.476,4177331,0
2016-01-25,13.43,13.493,13.132,13.157,6391913,0
2016-01-26,13.185,13.557,13.185,13.483,8157195,0
2016-01-27,13.157,13.973,13.122,13.712,7106490,0
2016-01-28,13.775,14.043,13.655,13.847,6277806,0
2016-01-29,13.847,14.064,13.771,14.038,6772521,0
2016-02-01,13.919,14.047,13.775,14.038,5739521,0
2016-02-02,13.838,13.919,13.648,13.766,6494233,0
2016-02-03,13.857,14.001,13.593,13.919,9922099,0
2016-02-04,13.938,14.158,13.883,14.048,5575393,0
2016-02-05,13.947,14.258,13.924,14.102,6058502,0
2016-02-08,13.9,14.185,13.764,14.148,5688071,0
2016-02-09,13.947,14.286,13.883,14.175,5012231,0
2016-02-10,14.241,14.314,13.883,13.893,5569418,0
2016-02-11,13.589,13.699,13.443,13.497,5894780,0
2016-02-12,13.654,14.012,13.571,13.846,6379833,0
2016-02-16,13.966,14.364,13.896,14.258,5732598,0
2016-02-17,14.369,14.473,14.204,14.231,6228983,0
2016-02-18,14.258,14.323,14.052,14.222,5473480,0
2016-02-19,14.295,14.305,14.085,14.175,5607478,0
2016-02-22,14.323,14.341,14.175,14.305,3497233,0
2016-02-23,14.305,14.331,14.007,14.112,2855489,0
2016-02-24,13.947,14.048,13.728,14.002,3207252,0
2016-02-25,14.039,14.148,13.983,14.112,4583601,0
2016-02-26,14.158,14.25,14.057,14.131,4584453,0
2016-02-29,14.139,14.139,13.801,13.874,4866275,0
2016-03-01,13.929,14.414,13.837,14.397,6106807,0
2016-03-02,14.442,14.505,14.282,14.497,3894982,0
2016-03-03,14.471,14.598,14.388,14.598,3101650,0
2016-03-04,14.626,14.764,14.578,14.709,3471914,0
2016-03-07,14.617,14.671,14.525,14.626,2878579,0
2016-03-08,14.525,14.57,14.295,14.305,4559148,0
2016-03-09,14.397,14.471,14.212,14.241,2599966,0
2016-03-10,14.331,14.442,14.144,14.331,2054211,0
2016-03-11,14.461,14.562,14.406,14.562,3413978,0
2016-03-14,14.488,14.553,14.295,14.414,3549334,0
2016-03-15,14.286,14.424,14.231,14.406,2674589,0
2016-03-16,14.397,14.397,14.122,14.222,3307007,0
2016-03-17,14.185,14.314,14.057,14.148,7182578,0
2016-03-18,14.222,14.479,14.175,14.204,14236491,0
2016-03-21,14.131,14.534,14.112,14.369,4520418,0
2016-03-22,14.359,14.588,14.277,14.544,3964635,0
2016-03-23,14.544,14.588,14.461,14.461,3057645,0
2016-03-24,14.35,14.397,14.25,14.378,2887444,0
2016-03-28,14.378,14.431,14.29,14.314,1823806,0
2016-03-29,14.305,14.598,14.222,14.588,3994805,0
2016-03-30,14.626,14.827,14.608,14.636,4352644,0
2016-03-31,14.617,14.718,14.479,14.578,5454032,0
2016-04-01,14.471,14.617,14.429,14.488,4340822,0
2016-04-04,14.479,14.558,14.397,14.432,2786348,0
2016-04-05,14.295,14.331,14.065,14.075,3372990,0
2016-04-06,14.075,14.204,13.983,14.075,7267321,0
2016-04-07,13.974,13.974,13.571,13.654,5107436,0
2016-04-08,13.735,13.919,13.709,13.782,4335223,0
2016-04-11,13.81,14.021,13.704,13.827,4842841,0
2016-04-12,13.874,13.966,13.837,13.893,3182155,0
2016-04-13,13.974,14.286,13.974,14.231,4406285,0
2016-04-14,14.222,14.645,14.168,14.359,6687216,0
2016-04-15,14.406,14.437,14.241,14.341,3195294,0
2016-04-18,14.25,14.471,14.212,14.424,3336343,0
2016-04-19,14.461,14.636,14.406,14.626,6335515,0
2016-04-20,14.562,14.562,14.241,14.241,5601148,0
2016-04-21,14.241,14.277,13.961,13.992,5139676,0
2016-04-22,13.983,14.085,13.947,14.002,5643929,0
2016-04-25,14.029,14.029,13.827,14.002,4005663,0
2016-04-26,14.029,14.168,13.983,14.139,4419935,0
2016-04-27,14.112,14.168,13.947,13.983,4806812,0
2016-04-28,13.938,13.983,13.764,13.827,4351961,0
2016-04-29,13.801,13.905,13.709,13.782,4480757,0
2016-05-02,13.846,13.919,13.764,13.856,5017289,0
2016-05-03,13.709,13.764,13.497,13.535,4670078,0
2016-05-04,13.451,13.535,13.284,13.442,6071698,0
2016-05-05,13.47,13.535,13.358,13.395,4307382,0
2016-05-06,13.303,13.553,13.294,13.525,4519591,0
2016-05-09,13.47,13.59,13.442,13.58,3656070,0
2016-05-10,13.599,13.831,13.59,13.794,5373482,0
2016-05-11,13.785,13.915,13.728,13.803,4900649,0
2016-05-12,13.877,13.961,13.738,13.868,4354127,0
2016-05-13,13.877,13.934,13.58,13.645,3436516,0
2016-05-16,13.619,13.776,13.599,13.747,3159366,0
2016-05-17,13.693,13.762,13.561,13.711,6577374,0
2016-05-18,13.711,14.092,13.688,14.082,7058818,0
2016-05-19,13.998,14.092,13.785,13.943,4649717,0
2016-05-20,13.961,14.109,13.961,14.082,4218114,0
2016-05-23,14.092,14.109,13.951,13.979,3922281,0
2016-05-24,14.063,14.257,14.008,14.24,5211882,0
2016-05-25,14.305,14.472,14.285,14.389,5012946,0
2016-05-26,14.379,14.463,14.295,14.341,3324684,0
2016-05-27,14.323,14.507,14.305,14.507,3190923,0
2016-05-31,14.537,14.606,14.458,14.601,4942544,0
2016-06-01,14.472,14.647,14.433,14.63,3630357,0
2016-06-02,14.564,14.655,14.481,14.655,2634324,0
2016-06-03,14.463,14.499,14.166,14.433,4780598,0
2016-06-06,14.453,14.606,14.415,14.527,2710405,0
2016-06-07,14.507,14.542,14.369,14.379,3088333,0
2016-06-08,14.379,14.463,14.323,14.331,3557731,0
2016-06-09,14.285,14.389,14.142,14.341,2562990,0
2016-06-10,14.193,14.379,14.146,14.267,3093884,0
2016-06-13,14.166,14.346,13.934,13.971,4577067,0
2016-06-14,13.915,13.998,13.738,13.803,5318618,0
2016-06-15,13.831,14.008,13.785,13.794,3490928,0
2016-06-16,13.747,13.789,13.571,13.728,3417307,0
2016-06-17,13.747,13.924,13.711,13.868,10629559,0
2016-06-20,14.082,14.174,14.026,14.072,6012557,0
2016-06-21,14.072,14.119,13.947,14.054,3830029,0
2016-06-22,14.082,14.166,13.998,14.026,4424726,0
2016-06-23,14.156,14.341,14.156,14.323,4018769,0
2016-06-24,13.794,13.934,13.442,13.701,8570177,0
2016-06-27,13.516,13.535,13.219,13.358,11119012,0
2016-06-28,13.571,13.609,13.311,13.59,6313027,0
2016-06-29,13.711,13.794,13.609,13.757,4819180,0
2016-06-30,13.841,13.905,13.659,13.905,5949040,0
2016-07-01,13.859,13.868,13.645,13.85,6187264,0
2016-07-05,13.701,13.785,13.553,13.627,5426174,0
2016-07-06,13.506,13.627,13.47,13.609,5418510,0
2016-07-07,13.609,13.757,13.561,13.609,5938534,0
2016-07-08,13.776,13.85,13.664,13.664,4294797,0
2016-07-11,13.728,13.831,13.701,13.776,3095862,0
2016-07-12,13.905,14.017,13.85,13.961,4187565,0
2016-07-13,13.868,13.989,13.776,13.803,4514015,0
2016-07-14,13.979,14.008,13.812,13.868,6315909,0
2016-07-15,13.961,13.998,13.859,13.924,3057501,0
2016-07-18,13.915,13.943,13.85,13.896,2940716,0
2016-07-19,13.877,13.934,13.822,13.896,2642695,0
2016-07-20,13.905,13.905,13.701,13.711,7194209,0
2016-07-21,13.72,13.776,13.561,13.58,3490520,0
2016-07-22,13.609,13.762,13.561,13.701,3245447,0
2016-07-25,13.693,13.711,13.59,13.619,3358903,0
2016-07-26,13.627,13.701,13.561,13.636,4571116,0
2016-07-27,13.627,13.664,13.108,13.237,9799066,0
2016-07-28,13.191,13.311,13.082,13.21,7062220,0
2016-07-29,13.172,13.461,13.172,13.404,4676471,0
2016-08-01,13.413,13.432,13.289,13.386,4822102,0
2016-08-02,13.33,13.395,13.294,13.33,4003334,0
2016-08-03,13.349,13.432,13.321,13.423,4262873,0
2016-08-04,13.432,13.536,13.395,13.479,4246733,0
2016-08-05,13.563,13.705,13.563,13.611,3450692,0
2016-08-08,13.621,13.724,13.479,13.479,3869217,0
2016-08-09,13.442,13.471,13.273,13.376,4049970,0
2016-08-10,13.329,13.471,13.329,13.432,3234928,0
2016-08-11,13.423,13.461,13.254,13.367,4615784,0
2016-08-12,13.282,13.357,13.273,13.338,2200318,0
2016-08-15,13.338,13.442,13.31,13.395,5832767,0
2016-08-16,13.376,13.526,13.348,13.479,2782395,0
2016-08-17,13.451,13.536,13.442,13.442,4180416,0
2016-08-18,13.498,13.592,13.461,13.488,3977589,0
2016-08-19,13.517,13.526,13.442,13.526,4741748,0
2016-08-22,13.507,13.592,13.479,13.517,5028534,0
2016-08-23,13.573,13.601,13.442,13.451,3134054,0
2016-08-24,13.471,13.555,13.413,13.471,4088799,0
2016-08-25,13.471,13.582,13.471,13.526,3937737,0
2016-08-26,13.573,13.732,13.555,13.696,5707090,0
2016-08-29,13.696,13.888,13.686,13.874,2863352,0
2016-08-30,13.883,14.155,13.874,14.137,4196423,0
2016-08-31,14.127,14.23,14.005,14.183,4435624,0
2016-09-01,14.193,14.221,13.986,14.155,3782316,0
2016-09-02,14.165,14.423,14.165,14.418,4472091,0
2016-09-06,14.352,14.429,14.193,14.221,3929062,0
2016-09-07,14.127,14.475,14.09,14.456,4378802,0
2016-09-08,14.502,14.541,14.423,14.475,4879299,0
2016-09-09,14.466,14.531,14.258,14.258,3589264,0
2016-09-12,14.165,14.436,14.145,14.427,3810828,0
2016-09-13,14.268,14.333,14.165,14.268,3967151,0
2016-09-14,14.24,14.277,13.893,13.911,3292983,0
2016-09-15,13.874,13.893,13.742,13.771,5713093,0
2016-09-16,13.705,13.724,13.555,13.555,5512061,0
2016-09-19,13.621,13.705,13.432,13.498,4350854,0
2016-09-20,13.536,13.592,13.423,13.451,3224197,0
2016-09-21,13.517,13.592,13.432,13.507,3171356,0
2016-09-22,13.517,13.639,13.479,13.536,4160502,0
2016-09-23,13.471,13.901,13.471,13.865,4470974,0
2016-09-26,13.761,13.761,13.498,13.592,4341678,0
2016-09-27,13.563,13.657,13.498,13.621,3917800,0
2016-09-28,13.696,13.714,13.503,13.536,5666758,0
2016-09-29,13.536,13.536,13.179,13.235,8362864,0
2016-09-30,13.329,13.442,13.292,13.357,3027115,0
2016-10-03,13.32,13.329,13.193,13.198,3086118,0
2016-10-04,13.207,13.395,13.16,13.207,4057366,0
2016-10-05,13.282,13.386,13.263,13.282,2739393,0
2016-10-06,13.338,13.376,13.217,13.263,2666861,0
2016-10-07,13.217,13.32,13.114,13.15,3186986,0
2016-10-10,13.226,13.325,13.17,13.207,2635281,0
2016-10-11,13.207,13.245,13.066,13.198,4350709,0
2016-10-12,13.226,13.301,13.17,13.188,2294634,0
2016-10-13,13.142,13.179,13,13.039,4084822,0
2016-10-14,13.123,13.188,13.029,13.066,2966881,0
2016-10-17,13.085,13.128,13,13,3728160,0
2016-10-18,13.123,13.16,13.029,13.075,2411814,0
2016-10-19,13.104,13.442,13.094,13.376,3732516,0
2016-10-20,13.348,13.404,13.123,13.17,3231375,0
2016-10-21,13.114,13.179,13.094,13.133,2566292,0
2016-10-24,13.273,13.395,13.17,13.245,2411470,0
2016-10-25,13.217,13.488,13.217,13.488,3241410,0
2016-10-26,13.471,13.705,13.32,13.667,4597678,0
2016-10-27,13.705,13.705,13.461,13.507,3934951,0
2016-10-28,13.526,13.573,13.226,13.254,4318819,0
2016-10-31,13.32,13.536,13.263,13.479,3672173,0
2016-11-01,13.546,13.563,13.207,13.329,5297741,0
2016-11-02,13.273,13.31,13.085,13.133,3553794,0
2016-11-03,13.199,13.303,13.057,13.094,3889424,0
2016-11-04,13.065,13.284,13.057,13.104,2333583,0
2016-11-07,13.218,13.322,13.15,13.284,4606555,0
2016-11-08,13.236,13.332,13.142,13.227,3884176,0
2016-11-09,13.114,14.158,13.114,14.063,9797438,0
2016-11-10,14.168,14.644,13.982,14.111,11208207,0
2016-11-11,14.101,14.491,14.035,14.443,5604497,0
2016-11-14,14.644,14.919,14.548,14.767,5677033,0
2016-11-15,14.728,14.843,14.491,14.776,3984481,0
2016-11-16,14.661,14.72,14.529,14.595,3655674,0
2016-11-17,14.624,15.014,14.548,14.938,4360936,0
2016-11-18,14.919,15.138,14.871,15.08,4318390,0
2016-11-21,15.128,15.156,14.933,15.08,2787624,0
2016-11-22,15.108,15.156,15.004,15.138,2884062,0
2016-11-23,15.138,15.204,15.08,15.138,2275440,0
2016-11-25,15.118,15.214,15.103,15.214,1155853,0
2016-11-28,15.118,15.184,14.956,14.994,3696344,0
2016-11-29,15.062,15.223,15.052,15.138,3010707,0
2016-11-30,15.299,15.356,15.175,15.184,4038239,0
2016-12-01,15.28,15.455,15.214,15.403,4762633,0
2016-12-02,15.28,15.356,15.204,15.28,4826730,0
2016-12-05,15.327,15.47,15.299,15.422,4207335,0
2016-12-06,15.498,15.764,15.441,15.744,4916798,0
2016-12-07,15.707,16.068,15.669,16.049,5944305,0
2016-12-08,16.115,16.409,16.068,16.277,6243017,0
2016-12-09,16.297,16.297,16.091,16.191,4085300,0
2016-12-12,16.115,16.221,15.945,15.982,3056682,0
2016-12-13,16.011,16.163,15.916,16.125,4492763,0
2016-12-14,16.021,16.249,15.94,16.021,5025404,0
2016-12-15,16.135,16.315,16.078,16.231,5925273,0
2016-12-16,16.239,16.477,16.163,16.325,8262135,0
2016-12-19,16.307,16.515,16.249,16.439,4499755,0
2016-12-20,16.648,16.8,15.825,15.916,30068702,0
2016-12-21,15.488,15.65,15.052,15.138,12556990,0
2016-12-22,15.108,15.214,14.999,15.118,5962489,0
2016-12-23,15.108,15.17,14.947,15.004,3286083,0
2016-12-27,15.042,15.099,14.947,15.062,2868506,0
2016-12-28,15.08,15.128,14.976,15.062,2989959,0
2016-12-29,15.052,15.118,14.88,14.994,3392937,0
2016-12-30,15.062,15.241,14.928,15.118,3869563,0
2017-01-03,15.251,15.361,14.976,15.128,3540273,0
2017-01-04,15.175,15.446,15.175,15.412,4830717,0
2017-01-05,15.299,15.317,15.108,15.241,4384921,0
2017-01-06,15.336,15.384,15.108,15.118,2506997,0
2017-01-09,15.014,15.089,14.919,14.985,2986906,0
2017-01-10,14.966,15.103,14.899,15.062,2586427,0
2017-01-11,15.052,15.128,14.966,15.08,2855027,0
2017-01-12,15.042,15.052,14.762,14.919,3779474,0
2017-01-13,15.032,15.209,14.88,14.947,3248258,0
2017-01-17,14.813,14.923,14.7,14.823,3522753,0
2017-01-18,14.88,14.966,14.728,14.956,4661711,0
2017-01-19,14.976,15.052,14.804,14.909,4979446,0
2017-01-20,14.899,15.128,14.88,15.023,4892912,0
2017-01-23,14.966,15.26,14.899,15.223,7636382,0
2017-01-24,15.299,15.375,15.156,15.336,5504284,0
2017-01-25,15.128,15.128,14.206,14.311,13840930,0
2017-01-26,14.253,14.396,14.173,14.377,5723032,0
2017-01-27,14.301,14.529,14.282,14.433,3710313,0
2017-01-30,14.349,14.425,14.197,14.396,4197380,0
2017-01-31,14.387,14.463,14.301,14.433,4180045,0
2017-02-01,14.567,14.681,14.187,14.234,4616429,0
2017-02-02,14.177,14.225,14.035,14.187,3864312,0
2017-02-03,14.322,14.418,14.206,14.389,4873988,0
2017-02-06,14.292,14.503,14.254,14.359,5276374,0
2017-02-07,14.35,14.389,14.215,14.225,3592775,0
2017-02-08,14.225,14.235,14.066,14.129,3392514,0
2017-02-09,14.148,14.283,14.129,14.235,5195470,0
2017-02-10,14.254,14.379,14.187,14.359,7045695,0
2017-02-13,14.359,14.605,14.35,14.513,5547376,0
2017-02-14,14.513,14.744,14.456,14.706,4962030,0
2017-02-15,14.754,14.788,14.667,14.716,4286436,0
2017-02-16,14.754,14.793,14.687,14.706,4262528,0
2017-02-17,14.6,14.677,14.523,14.6,5458995,0
2017-02-21,14.61,14.783,14.61,14.734,5096358,0
2017-02-22,14.716,14.759,14.667,14.754,4425804,0
2017-02-23,14.754,14.878,14.696,14.869,3311881,0
2017-02-24,14.648,14.801,14.629,14.801,3092965,0
2017-02-27,14.801,14.927,14.754,14.927,3549411,0
2017-02-28,14.831,14.869,14.6,14.687,4999615,0
2017-03-01,14.898,14.985,14.744,14.793,5974091,0
2017-03-02,14.764,14.85,14.379,14.398,5513683,0
2017-03-03,14.436,14.557,14.389,14.418,5712252,0
2017-03-06,14.35,14.369,14.11,14.12,6600632,0
2017-03-07,14.254,14.297,13.985,14.014,6812283,0
2017-03-08,14.12,14.138,13.86,13.889,7114855,0
2017-03-09,13.908,14.033,13.87,13.898,5326011,0
2017-03-10,13.937,14.014,13.793,13.841,4679018,0
2017-03-13,13.879,13.985,13.831,13.831,4605267,0
2017-03-14,13.773,13.927,13.726,13.831,5288362,0
2017-03-15,13.86,13.889,13.773,13.783,6193635,0
2017-03-16,13.822,13.947,13.783,13.802,4114720,0
2017-03-17,13.831,13.947,13.793,13.831,9374488,0
2017-03-20,13.793,13.802,13.591,13.591,4227219,0
2017-03-21,13.591,13.668,13.399,13.437,8652334,0
2017-03-22,13.399,13.428,13.235,13.312,7036959,0
2017-03-23,13.283,13.533,13.25,13.36,6601288,0
2017-03-24,13.37,13.485,13.288,13.36,5162474,0
2017-03-27,13.216,13.476,13.139,13.466,5507798,0
2017-03-28,13.408,13.658,13.379,13.562,4268810,0
2017-03-29,13.533,13.581,13.36,13.37,3230175,0
2017-03-30,13.37,13.716,13.37,13.687,4118006,0
2017-03-31,13.639,13.677,13.428,13.428,4607587,0
2017-04-03,13.456,13.495,13.269,13.322,4534683,0
2017-04-04,13.274,13.394,13.197,13.225,5008960,0
2017-04-05,13.264,13.351,13.043,13.062,7952178,0
2017-04-06,13.071,13.207,12.957,13.158,5094668,0
2017-04-07,13.034,13.148,13.014,13.111,4412973,0
2017-04-10,13.148,13.235,13.034,13.168,3296899,0
2017-04-11,13.12,13.255,13.034,13.255,5267579,0
2017-04-12,13.255,13.264,13.111,13.187,5822135,0
2017-04-13,13.12,13.13,12.899,12.909,5820932,0
2017-04-17,12.909,13.081,12.87,13.071,3079781,0
2017-04-18,13.014,13.071,12.947,13.024,4206360,0
2017-04-19,13.043,13.168,12.947,12.994,3123855,0
2017-04-20,13.091,13.216,13.043,13.197,3346260,0
2017-04-21,13.187,13.312,13.148,13.274,2994168,0
2017-04-24,13.485,13.572,13.255,13.302,5370552,0
2017-04-25,13.408,13.442,13.207,13.207,6518675,0
2017-04-26,13.081,13.081,12.542,12.773,10642493,0
2017-04-27,12.783,12.89,12.678,12.87,6053015,0
2017-04-28,12.85,12.89,12.726,12.773,5029157,0
2017-05-01,12.832,12.832,12.639,12.736,4102561,0
2017-05-02,12.736,12.793,12.674,12.716,3868486,0
2017-05-03,12.687,12.706,12.542,12.649,4954348,0
2017-05-04,12.669,12.853,12.629,12.766,5758628,0
2017-05-05,12.815,12.893,12.756,12.893,3878390,0
2017-05-08,12.931,12.961,12.805,12.921,3241873,0
2017-05-09,12.931,12.99,12.697,12.737,3711762,0
2017-05-10,12.688,12.883,12.659,12.775,3115746,0
2017-05-11,12.737,12.737,12.532,12.697,4312115,0
2017-05-12,12.639,12.669,12.513,12.581,4129904,0
2017-05-15,12.561,12.775,12.464,12.669,4644455,0
2017-05-16,12.688,12.727,12.629,12.669,3096180,0
2017-05-17,12.541,12.619,12.337,12.464,4502011,0
2017-05-18,12.405,12.747,12.377,12.551,4411861,0
2017-05-19,12.561,12.717,12.523,12.649,3855756,0
2017-05-22,12.669,12.77,12.601,12.707,3546240,0
2017-05-23,12.707,12.843,12.678,12.795,3450337,0
2017-05-24,12.805,12.843,12.61,12.649,3301492,0
2017-05-25,12.727,12.747,12.601,12.619,2377461,0
2017-05-26,12.581,12.688,12.566,12.669,2672381,0
2017-05-30,12.619,12.717,12.581,12.619,2719146,0
2017-05-31,12.639,12.649,12.367,12.581,4633169,0
2017-06-01,12.61,12.727,12.483,12.717,3699727,0
2017-06-02,12.601,12.756,12.523,12.61,2559497,0
2017-06-05,12.659,12.878,12.649,12.717,3218494,0
2017-06-06,12.659,12.727,12.563,12.669,2604017,0
2017-06-07,12.678,12.829,12.659,12.688,3128267,0
2017-06-08,12.659,13.024,12.644,12.912,4346856,0
2017-06-09,12.961,13.34,12.961,13.311,4967936,0
2017-06-12,13.35,13.584,13.331,13.428,4932633,0
2017-06-13,13.516,13.564,13.292,13.408,4023398,0
2017-06-14,13.321,13.355,12.99,13.282,4071876,0
2017-06-15,13.253,13.282,12.912,13.019,6420696,0
2017-06-16,12.99,13.048,12.863,12.941,7802056,0
2017-06-19,13.019,13.048,12.581,12.629,5756884,0
2017-06-20,12.61,12.629,12.445,12.523,3267884,0
2017-06-21,12.532,12.576,12.415,12.435,3019078,0
2017-06-22,12.425,12.493,12.304,12.337,3445916,0
2017-06-23,12.386,12.445,12.279,12.367,5411472,0
2017-06-26,12.357,12.561,12.289,12.415,3390161,0
2017-06-27,12.455,12.659,12.435,12.473,5578167,0
2017-06-28,12.473,12.775,12.455,12.649,5477424,0
2017-06-29,12.873,12.99,12.766,12.893,5330348,0
2017-06-30,12.941,12.951,12.707,12.785,3687359,0
2017-07-03,12.805,13.126,12.785,13.058,2540224,0
2017-07-05,13.068,13.087,12.844,12.961,3062674,0
2017-07-06,12.941,13.029,12.863,12.893,2881545,0
2017-07-07,12.902,12.931,12.785,12.893,2468994,0
2017-07-10,12.883,12.931,12.756,12.756,3052201,0
2017-07-11,12.766,12.795,12.596,12.707,3129220,0
2017-07-12,12.678,12.766,12.581,12.669,2930893,0
2017-07-13,12.688,12.805,12.678,12.727,2273278,0
2017-07-14,12.639,12.717,12.561,12.678,2606106,0
2017-07-17,12.659,12.717,12.571,12.697,2485558,0
2017-07-18,12.659,12.697,12.551,12.601,2470086,0
2017-07-19,12.619,12.649,12.445,12.591,2582514,0
2017-07-20,12.61,12.697,12.561,12.659,2246572,0
2017-07-21,12.659,12.712,12.571,12.669,1870814,0
2017-07-24,12.659,12.747,12.629,12.737,1975354,0
2017-07-25,12.902,13.126,12.893,12.97,6555339,0
2017-07-26,12.824,12.824,12.41,12.435,7842788,0
2017-07-27,12.455,12.707,12.337,12.532,6334905,0
2017-07-28,12.541,12.601,12.445,12.591,5345311,0
2017-07-31,12.678,12.843,12.571,12.785,5204733,0
2017-08-01,12.834,12.873,12.756,12.805,3327223,0
2017-08-02,12.805,12.834,12.688,12.805,2966604,0
2017-08-03,12.785,12.854,12.647,12.686,2686477,0
2017-08-04,12.736,12.785,12.676,12.706,3050379,0
2017-08-07,12.716,12.728,12.469,12.479,4359105,0
2017-08-08,12.519,12.706,12.43,12.499,3641301,0
2017-08-09,12.459,12.509,12.302,12.381,3559974,0
2017-08-10,12.331,12.346,12.134,12.144,3698970,0
2017-08-11,12.114,12.193,12.006,12.055,4063918,0
2017-08-14,12.154,12.371,12.114,12.311,2750322,0
2017-08-15,12.361,12.381,12.154,12.193,3259541,0
2017-08-16,12.154,12.233,12.124,12.144,1975800,0
2017-08-17,12.124,12.218,11.897,11.917,4183128,0
2017-08-18,11.887,11.932,11.754,11.779,6072094,0
2017-08-21,11.769,11.779,11.695,11.739,3297582,0
2017-08-22,11.759,11.828,11.72,11.799,3058818,0
2017-08-23,11.749,11.877,11.67,11.818,2742106,0
2017-08-24,11.838,11.897,11.769,11.799,2453619,0
2017-08-25,11.789,12.02,11.779,11.956,2945316,0
2017-08-28,11.976,12.045,11.789,11.848,2316091,0
2017-08-29,11.739,11.868,11.69,11.828,3017664,0
2017-08-30,11.828,11.882,11.764,11.848,2495890,0
2017-08-31,11.897,11.937,11.813,11.887,2787621,0
2017-09-01,11.907,12.011,11.877,11.956,1461198,0
2017-09-05,11.858,11.996,11.739,11.759,3035069,0
2017-09-06,11.789,11.897,11.759,11.828,2257221,0
2017-09-07,11.828,11.828,11.522,11.542,3588071,0
2017-09-08,11.522,11.665,11.512,11.572,4399604,0
2017-09-11,11.729,11.907,11.69,11.808,3173967,0
2017-09-12,11.848,12.085,11.848,12.065,2989906,0
2017-09-13,12.055,12.302,12.035,12.282,5829914,0
2017-09-14,12.272,12.298,12.075,12.124,3071778,0
2017-09-15,12.085,12.173,12.065,12.124,5082722,0
2017-09-18,12.134,12.223,12.104,12.154,2806620,0
2017-09-19,12.154,12.272,12.124,12.164,3180105,0
2017-09-20,12.164,12.252,12.016,12.233,2649842,0
2017-09-21,12.233,12.489,12.223,12.371,3331077,0
2017-09-22,12.351,12.479,12.282,12.39,2273614,0
2017-09-25,12.351,12.573,12.341,12.499,3107753,0
2017-09-26,12.568,12.667,12.519,12.617,2872933,0
2017-09-27,12.726,12.746,12.588,12.716,2706025,0
2017-09-28,12.746,12.755,12.578,12.696,2532512,0
2017-09-29,12.696,12.864,12.667,12.716,3211390,0
2017-10-02,12.706,12.824,12.617,12.795,3086749,0
2017-10-03,12.795,12.824,12.657,12.775,2512697,0
2017-10-04,12.755,12.795,12.637,12.647,3120459,0
2017-10-05,12.647,12.844,12.568,12.815,3270862,0
2017-10-06,12.805,12.844,12.736,12.795,1939450,0
2017-10-09,12.765,12.77,12.617,12.637,2242009,0
2017-10-10,12.696,12.736,12.588,12.716,3750588,0
2017-10-11,12.686,12.731,12.529,12.667,3224474,0
2017-10-12,12.657,12.706,12.607,12.637,1805502,0
2017-10-13,12.607,12.647,12.45,12.598,2221114,0
2017-10-16,12.598,12.706,12.578,12.627,2134755,0
2017-10-17,12.647,12.676,12.509,12.548,2874018,0
2017-10-18,12.568,12.652,12.543,12.558,2676532,0
2017-10-19,12.509,12.617,12.479,12.588,2607953,0
2017-10-20,12.726,12.785,12.647,12.676,2384631,0
2017-10-23,12.667,12.686,12.469,12.538,2739273,0
2017-10-24,12.558,12.676,12.499,12.598,3761832,0
2017-10-25,12.627,12.755,12.237,12.331,5395642,0
2017-10-26,12.331,12.637,12.302,12.548,4986258,0
2017-10-27,12.479,12.716,12.435,12.676,3849373,0
2017-10-30,12.588,12.607,12.351,12.371,3768427,0
2017-10-31,12.331,12.479,12.321,12.39,2843117,0
2017-11-01,12.43,12.529,12.282,12.321,2858150,0
2017-11-02,12.282,12.45,12.233,12.43,3245907,0
2017-11-03,12.39,12.43,12.302,12.42,2521324,0
2017-11-06,12.41,12.485,12.37,12.41,4422182,0
2017-11-07,12.41,12.48,12.18,12.19,3233735,0
2017-11-08,12.18,12.22,11.99,12.05,4018912,0
2017-11-09,12,12.0975,11.94,12,4234765,0
2017-11-10,12.03,12.14,12.01,12.12,5179861,0
