Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.777,12.818,12.75,12.818,1070919,0
2005-02-28,12.777,12.848,12.772,12.777,1084492,0
2005-03-01,12.805,12.887,12.777,12.84,961964,0
2005-03-02,12.772,12.832,12.673,12.735,1251006,0
2005-03-03,12.75,12.758,12.667,12.708,1446473,0
2005-03-04,12.75,12.855,12.721,12.797,1041963,0
2005-03-07,12.895,12.949,12.825,12.848,962510,0
2005-03-08,12.887,12.895,12.75,12.84,1222048,0
2005-03-09,12.887,13.122,12.84,12.986,1681220,0
2005-03-10,12.998,13.087,12.797,12.915,886312,0
2005-03-11,12.922,12.963,12.84,12.855,671293,0
2005-03-14,12.855,12.933,12.84,12.895,1289194,0
2005-03-15,12.902,12.986,12.667,12.667,2837928,0
2005-03-16,12.66,12.758,12.591,12.688,1078344,0
2005-03-17,12.694,12.735,12.632,12.667,871651,0
2005-03-18,12.728,12.758,12.268,12.563,2169894,0
2005-03-21,12.487,12.583,12.474,12.515,813734,0
2005-03-22,12.508,12.612,12.315,12.343,734821,0
2005-03-23,12.307,12.405,12.274,12.335,1491724,0
2005-03-24,12.376,12.474,12.329,12.343,761066,0
2005-03-28,12.398,12.487,12.369,12.43,841420,0
2005-03-29,12.43,12.576,12.355,12.376,1011554,0
2005-03-30,12.412,12.591,12.329,12.55,927033,0
2005-03-31,12.543,12.563,12.376,12.405,760523,0
2005-04-01,12.43,12.543,12.129,12.17,1572626,0
2005-04-04,12.223,12.287,12.115,12.202,872371,0
2005-04-05,12.209,12.343,12.185,12.307,1064405,0
2005-04-06,12.335,12.405,12.217,12.223,517089,0
2005-04-07,12.217,12.376,12.199,12.343,700612,0
2005-04-08,12.405,12.417,12.217,12.237,667492,0
2005-04-11,12.335,12.335,12.231,12.252,773733,0
2005-04-12,12.274,12.481,12.17,12.438,835998,0
2005-04-13,12.458,12.458,12.237,12.268,545864,0
2005-04-14,12.274,12.307,12.17,12.199,674735,0
2005-04-15,12.17,12.66,12.101,12.101,938072,0
2005-04-18,12.101,12.199,11.984,12.123,633284,0
2005-04-19,12.088,12.154,11.962,12.08,827672,0
2005-04-20,12.129,12.162,11.866,11.88,1124674,0
2005-04-21,12.01,12.17,11.962,12.146,917079,0
2005-04-22,12.17,12.199,11.984,12.025,617358,0
2005-04-25,12.129,12.274,11.962,12.088,660614,0
2005-04-26,12.107,12.17,11.915,11.926,771743,0
2005-04-27,11.888,12.115,11.79,12.072,754547,0
2005-04-28,12.031,12.458,11.901,12.458,1942935,0
2005-04-29,12.458,12.777,12.274,12.563,1116168,0
2005-05-02,12.563,12.777,12.563,12.777,1275257,0
2005-05-03,12.812,12.977,12.598,12.702,1618598,0
2005-05-04,12.777,12.986,12.766,12.922,1085764,0
2005-05-05,12.887,12.958,12.735,12.908,866400,0
2005-05-06,12.941,12.986,12.873,12.922,436006,0
2005-05-09,12.933,12.963,12.825,12.949,400894,0
2005-05-10,12.855,12.986,12.84,12.887,656815,0
2005-05-11,12.887,12.915,12.708,12.915,1387112,0
2005-05-12,12.915,12.993,12.865,12.873,666951,0
2005-05-13,12.887,12.887,12.673,12.721,387320,0
2005-05-16,12.728,13.005,12.728,13.005,678714,0
2005-05-17,12.908,13.101,12.855,13.101,578264,0
2005-05-18,13.108,13.246,13.108,13.199,604326,0
2005-05-19,13.155,13.26,13.122,13.24,388764,0
2005-05-20,13.24,13.289,13.192,13.267,614463,0
2005-05-23,13.289,13.392,13.22,13.309,672925,0
2005-05-24,13.289,13.355,13.192,13.281,360715,0
2005-05-25,13.26,13.26,13.108,13.122,537358,0
2005-05-26,13.149,13.309,13.149,13.309,650661,0
2005-05-27,13.281,13.309,13.246,13.26,446868,0
2005-05-31,13.309,13.309,13.24,13.24,458266,0
2005-06-01,13.253,13.323,13.155,13.309,661339,0
2005-06-02,13.309,13.309,13.205,13.309,704959,0
2005-06-03,13.309,13.309,13.155,13.212,517278,0
2005-06-06,13.253,13.33,13.192,13.309,569392,0
2005-06-07,13.309,13.385,13.212,13.26,875272,0
2005-06-08,13.309,13.363,13.22,13.246,341171,0
2005-06-09,13.267,13.309,13.171,13.309,471118,0
2005-06-10,13.309,13.309,13.149,13.26,341711,0
2005-06-13,13.199,13.309,13.155,13.24,707309,0
2005-06-14,13.184,13.281,13.155,13.26,519983,0
2005-06-15,13.302,13.309,13.233,13.309,508764,0
2005-06-16,13.309,13.425,13.26,13.425,506409,0
2005-06-17,13.517,13.523,13.407,13.503,1068387,0
2005-06-20,13.443,13.565,13.355,13.549,642514,0
2005-06-21,13.535,13.607,13.475,13.572,473108,0
2005-06-22,13.599,13.613,13.443,13.549,683961,0
2005-06-23,13.541,13.549,13.377,13.385,592743,0
2005-06-24,13.392,13.415,13.22,13.309,860975,0
2005-06-27,13.33,13.421,13.302,13.421,539895,0
2005-06-28,13.517,13.517,13.377,13.432,1231097,0
2005-06-29,13.475,13.557,13.443,13.541,448489,0
2005-06-30,13.579,13.631,13.467,13.467,663689,0
2005-07-01,13.498,13.599,13.498,13.592,739165,0
2005-07-05,13.549,13.729,13.517,13.724,577542,0
2005-07-06,13.712,13.712,13.607,13.613,571932,0
2005-07-07,13.523,13.586,13.467,13.579,1054449,0
2005-07-08,13.572,13.69,13.498,13.666,576819,0
2005-07-11,13.729,13.889,13.645,13.806,517814,0
2005-07-12,13.787,13.882,13.724,13.772,522521,0
2005-07-13,13.772,13.82,13.631,13.683,481977,0
2005-07-14,13.607,13.793,13.607,13.764,609576,0
2005-07-15,13.734,13.82,13.712,13.82,485235,0
2005-07-18,13.78,13.846,13.69,13.712,499534,0
2005-07-19,13.772,13.787,13.659,13.734,463877,0
2005-07-20,13.675,13.82,13.675,13.8,398542,0
2005-07-21,13.757,13.787,13.592,13.683,579353,0
2005-07-22,13.704,13.8,13.631,13.729,575552,0
2005-07-25,13.683,13.832,13.607,13.666,708759,0
2005-07-26,13.734,13.806,13.659,13.749,735724,0
2005-07-27,13.764,13.889,13.718,13.82,572835,0
2005-07-28,13.95,13.957,13.793,13.889,508039,0
2005-07-29,13.95,14.101,13.876,13.986,728850,0
2005-08-01,14.033,14.033,13.712,13.772,758711,0
2005-08-02,13.772,13.854,13.764,13.846,658261,0
2005-08-03,13.793,13.846,13.749,13.839,594191,0
2005-08-04,13.764,13.793,13.613,13.631,498268,0
2005-08-05,13.631,13.631,13.369,13.432,535554,0
2005-08-08,13.421,13.535,13.421,13.467,512926,0
2005-08-09,13.443,13.549,13.443,13.491,714188,0
2005-08-10,13.498,13.666,13.432,13.475,650481,0
2005-08-11,13.443,13.613,13.443,13.572,620613,0
2005-08-12,13.523,13.613,13.415,13.586,778622,0
2005-08-15,13.549,13.599,13.475,13.592,582061,0
2005-08-16,13.541,13.572,13.363,13.443,702425,0
2005-08-17,13.425,13.498,13.392,13.452,1066938,0
2005-08-18,13.443,13.443,13.26,13.323,558897,0
2005-08-19,13.377,13.491,13.281,13.467,565051,0
2005-08-22,13.498,13.599,13.452,13.549,386234,0
2005-08-23,13.529,13.535,13.377,13.421,595640,0
2005-08-24,13.407,13.459,13.26,13.369,450484,0
2005-08-25,13.407,13.483,13.316,13.438,415371,0
2005-08-26,13.438,13.438,13.33,13.377,387136,0
2005-08-29,13.309,13.438,13.184,13.438,619893,0
2005-08-30,13.392,13.452,13.316,13.407,938433,0
2005-08-31,13.355,13.438,13.22,13.407,1633075,0
2005-09-01,13.407,13.443,13.26,13.415,808483,0
2005-09-02,13.421,13.438,13.316,13.337,636183,0
2005-09-06,13.392,13.459,13.337,13.432,1117616,0
2005-09-07,13.443,13.645,13.407,13.631,830749,0
2005-09-08,13.579,13.659,13.511,13.659,1099513,0
2005-09-09,13.659,13.882,13.631,13.869,1280147,0
2005-09-12,13.882,13.98,13.832,13.937,828031,0
2005-09-13,13.957,13.973,13.826,13.826,673463,0
2005-09-14,13.869,13.895,13.704,13.729,496095,0
2005-09-15,13.718,13.806,13.631,13.734,765050,0
2005-09-16,13.749,14.132,13.734,14.101,1622401,0
2005-09-19,14.138,14.145,13.95,14,854275,0
2005-09-20,14.026,14.215,13.917,13.965,833279,0
2005-09-21,13.903,13.903,13.565,13.565,934455,0
2005-09-22,13.607,13.621,13.363,13.621,777171,0
2005-09-23,13.621,13.839,13.586,13.749,403250,0
2005-09-26,13.826,13.895,13.718,13.8,657539,0
2005-09-27,13.8,13.861,13.724,13.793,687944,0
2005-09-28,13.869,13.917,13.675,13.78,645954,0
2005-09-29,13.8,14.063,13.704,14.063,495551,0
2005-09-30,14.063,14.215,13.895,14.2,739709,0
2005-10-03,14.215,14.215,13.889,13.945,1321411,0
2005-10-04,13.945,14.109,13.889,13.889,787491,0
2005-10-05,13.854,13.861,13.69,13.793,932103,0
2005-10-06,13.793,13.832,13.654,13.729,747847,0
2005-10-07,13.793,13.861,13.654,13.846,1075447,0
2005-10-10,13.846,13.923,13.645,13.69,832557,0
2005-10-11,13.712,13.813,13.491,13.631,710205,0
2005-10-12,13.631,13.704,13.337,13.443,688669,0
2005-10-13,13.443,13.503,13.355,13.421,744777,0
2005-10-14,13.475,13.631,13.33,13.517,579533,0
2005-10-17,13.523,13.535,13.355,13.517,476187,0
2005-10-18,13.529,13.592,13.392,13.421,606136,0
2005-10-19,13.425,13.549,13.302,13.541,900612,0
2005-10-20,13.557,13.607,13.309,13.349,521980,0
2005-10-21,13.377,13.572,13.289,13.425,853191,0
2005-10-24,13.498,13.704,13.498,13.704,593287,0
2005-10-25,13.704,13.704,13.392,13.491,578445,0
2005-10-26,13.498,13.659,13.443,13.517,961058,0
2005-10-27,13.517,13.523,13.192,13.233,1061869,0
2005-10-28,13.337,13.517,13.06,13.511,1305486,0
2005-10-31,13.613,13.82,13.579,13.8,1023681,0
2005-11-01,13.764,13.846,13.645,13.8,778622,0
2005-11-02,13.8,14.055,13.8,14.006,873462,0
2005-11-03,14.101,14.101,13.903,14.006,886312,0
2005-11-04,14.006,14.089,13.854,14.033,565595,0
2005-11-07,14.171,14.185,13.945,13.973,894092,0
2005-11-08,13.973,13.973,13.839,13.869,1235623,0
2005-11-09,13.869,13.895,13.82,13.869,1339874,0
2005-11-10,13.957,14.145,13.793,14.089,1306750,0
2005-11-11,14.101,14.124,14.026,14.096,930290,0
2005-11-14,14.138,14.208,14.055,14.177,761971,0
2005-11-15,14.177,14.241,13.957,14.026,1058069,0
2005-11-16,14.074,14.124,13.869,13.98,495729,0
2005-11-17,13.992,14.193,13.992,14.193,951283,0
2005-11-18,14.261,14.351,14.082,14.215,1005764,0
2005-11-21,14.241,14.269,14.096,14.215,703872,0
2005-11-22,14.215,14.289,14.152,14.253,795631,0
2005-11-23,14.261,14.366,14.215,14.241,1168654,0
2005-11-25,14.366,14.366,14.109,14.193,793281,0
2005-11-28,14.177,14.235,14.074,14.193,1254987,0
2005-11-29,14.276,14.38,14.228,14.31,1446656,0
2005-11-30,14.283,14.343,14.145,14.171,850472,0
2005-12-01,14.289,14.343,14.165,14.338,855904,0
2005-12-02,14.324,14.351,14.215,14.33,563965,0
2005-12-05,14.296,14.38,14.228,14.359,1039972,0
2005-12-06,14.373,14.448,14.289,14.324,986941,0
2005-12-07,14.324,14.434,14.283,14.316,1009926,0
2005-12-08,14.359,14.593,14.31,14.593,2168267,0
2005-12-09,14.683,14.932,14.683,14.834,2020217,0
2005-12-12,14.939,15.043,14.842,14.939,1605024,0
2005-12-13,14.918,15.008,14.703,14.724,2355230,0
2005-12-14,14.724,14.773,14.558,14.664,2128085,0
2005-12-15,14.703,14.773,14.587,14.67,2102749,0
2005-12-16,14.806,14.814,14.642,14.67,1245396,0
2005-12-19,14.67,14.67,14.476,14.511,1033998,0
2005-12-20,14.587,14.656,14.497,14.518,1525207,0
2005-12-21,14.531,14.634,14.441,14.511,1178788,0
2005-12-22,14.601,14.607,14.504,14.558,1134268,0
2005-12-23,14.627,14.656,14.58,14.613,879614,0
2005-12-27,14.642,14.739,14.422,14.469,1071647,0
2005-12-28,14.525,14.627,14.497,14.574,496818,0
2005-12-29,14.545,14.691,14.531,14.601,858255,0
2005-12-30,14.601,14.601,14.38,14.511,766852,0
2006-01-03,14.78,14.96,14.558,14.903,1546819,0
2006-01-04,15.159,15.159,14.903,14.932,1395511,0
2006-01-05,14.954,15.022,14.752,14.834,1059157,0
2006-01-06,14.985,14.993,14.739,14.87,1385952,0
2006-01-09,14.814,14.851,14.607,14.677,1326152,0
2006-01-10,14.677,14.918,14.67,14.896,1523937,0
2006-01-11,14.947,15.049,14.821,14.985,1215821,0
2006-01-12,14.979,15.036,14.877,14.903,680238,0
2006-01-13,14.884,15.056,14.884,14.947,753502,0
2006-01-17,14.814,14.891,14.683,14.746,603349,0
2006-01-18,14.746,14.814,14.697,14.739,596398,0
2006-01-19,14.746,14.806,14.607,14.717,1031500,0
2006-01-20,14.664,14.717,14.511,14.525,1400288,0
2006-01-23,14.545,14.627,14.434,14.497,1105923,0
2006-01-24,14.511,14.642,14.489,14.525,827345,0
2006-01-25,14.58,14.607,14.221,14.31,1150233,0
2006-01-26,14.677,14.683,14.448,14.587,984730,0
2006-01-27,14.634,14.78,14.482,14.531,1793975,0
2006-01-30,14.456,14.903,14.456,14.884,2237907,0
2006-01-31,14.877,14.972,14.691,14.814,1295456,0
2006-02-01,14.851,15.098,14.8,14.985,1997991,0
2006-02-02,15,15.015,14.731,14.857,1177595,0
2006-02-03,14.752,14.851,14.664,14.717,917262,0
2006-02-06,14.724,14.724,14.607,14.656,1014270,0
2006-02-07,14.67,14.697,14.497,14.649,1410711,0
2006-02-08,14.642,14.717,14.566,14.677,1073347,0
2006-02-09,14.788,14.788,14.574,14.613,1095497,0
2006-02-10,14.613,14.78,14.574,14.717,625649,0
2006-02-13,14.717,14.792,14.627,14.683,445961,0
2006-02-14,14.677,14.792,14.634,14.766,1746917,0
2006-02-15,14.788,14.814,14.703,14.752,843414,0
2006-02-16,14.8,14.842,14.709,14.739,625794,0
2006-02-17,14.752,14.759,14.62,14.731,855577,0
2006-02-21,14.788,14.827,14.709,14.746,706008,0
2006-02-22,14.821,15,14.697,14.911,1128801,0
2006-02-23,14.954,14.954,14.746,14.759,906397,0
2006-02-24,14.806,14.891,14.717,14.759,1396087,0
2006-02-27,14.827,14.884,14.739,14.739,1083190,0
2006-02-28,14.759,14.792,14.649,14.703,1282426,0
2006-03-01,14.78,14.851,14.703,14.752,871217,0
2006-03-02,14.649,14.792,14.574,14.78,1171801,0
2006-03-03,14.788,14.851,14.697,14.709,1182517,0
2006-03-06,14.574,14.677,14.504,14.587,1936308,0
2006-03-07,14.55,15.152,14.55,14.683,1072623,0
2006-03-08,14.697,14.814,14.607,14.814,1375676,0
2006-03-09,14.814,14.87,14.739,14.821,833713,0
2006-03-10,14.806,14.851,14.691,14.8,694570,0
2006-03-13,14.773,14.896,14.773,14.884,744088,0
2006-03-14,14.884,15.076,14.766,15.049,907268,0
2006-03-15,15.07,15.347,14.993,15.339,1259695,0
2006-03-16,15.365,15.519,15.262,15.436,994869,0
2006-03-17,15.462,15.462,15.257,15.372,1408250,0
2006-03-20,15.347,15.436,15.297,15.352,776520,0
2006-03-21,15.269,15.372,15.187,15.208,698334,0
2006-03-22,15.224,15.269,15.113,15.224,730043,0
2006-03-23,15.193,15.193,15.022,15.043,795927,0
2006-03-24,15.076,15.113,14.972,15.049,766529,0
2006-03-27,15.049,15.187,14.985,15.119,1109543,0
2006-03-28,15.14,15.14,14.739,14.851,1036712,0
2006-03-29,14.834,15,14.78,14.918,869045,0
2006-03-30,14.972,15.015,14.877,14.954,531392,0
2006-03-31,15.022,15.105,14.926,15.07,1014555,0
2006-04-03,15.229,15.305,15.147,15.193,848050,0
2006-04-04,15.208,15.291,15.105,15.229,1198301,0
2006-04-05,15.313,15.462,15.269,15.436,1023827,0
2006-04-06,15.456,15.456,15.257,15.334,597267,0
2006-04-07,15.41,15.429,15.147,15.229,564691,0
2006-04-10,15.269,15.291,15.119,15.216,431192,0
2006-04-11,15.274,15.313,14.993,15.056,731783,0
2006-04-12,15.056,15.14,15.015,15.125,613631,0
2006-04-13,15.125,15.173,15,15.105,425689,0
2006-04-17,15.062,15.132,15.015,15.09,337947,0
2006-04-18,15.173,15.429,15.09,15.372,921314,0
2006-04-19,15.352,15.469,15.347,15.36,829949,0
2006-04-20,15.328,15.498,15.282,15.372,785063,0
2006-04-21,15.456,15.469,15.291,15.387,665032,0
2006-04-24,15.387,15.436,15.257,15.423,995446,0
2006-04-25,15.469,15.506,15.274,15.347,1049167,0
2006-04-26,15.395,15.498,15.365,15.372,801138,0
2006-04-27,15.262,15.513,15.262,15.347,863687,0
2006-04-28,15.305,15.469,15.269,15.365,856011,0
2006-05-01,15.365,15.41,15.07,15.076,1105777,0
2006-05-02,15.119,15.25,15.043,15.105,979667,0
2006-05-03,15.113,15.2,15.07,15.113,887866,0
2006-05-04,15.18,15.262,15.082,15.113,502287,0
2006-05-05,15.193,15.193,15.008,15.105,946799,0
2006-05-08,15.008,15.165,15.008,15.113,1054959,0
2006-05-09,15.113,15.242,15,15.159,842112,0
2006-05-10,15.159,15.2,15.022,15.049,905097,0
2006-05-11,15.022,15.125,14.891,14.926,1096369,0
2006-05-12,14.926,14.932,14.752,14.766,1027589,0
2006-05-15,14.697,14.985,14.697,14.979,1039900,0
2006-05-16,15,15.07,14.884,15.036,851380,0
2006-05-17,14.954,15.008,14.788,14.821,1000515,0
2006-05-18,14.877,14.896,14.664,14.677,847759,0
2006-05-19,14.709,14.864,14.656,14.724,954326,0
2006-05-22,14.697,14.857,14.677,14.766,1282570,0
2006-05-23,14.842,14.842,14.691,14.691,646499,0
2006-05-24,14.731,14.87,14.601,14.759,1323549,0
2006-05-25,14.851,14.884,14.739,14.857,477092,0
2006-05-26,14.896,14.954,14.814,14.834,448426,0
2006-05-30,14.814,14.896,14.574,14.627,744088,0
2006-05-31,14.664,14.766,14.642,14.759,867886,0
2006-06-01,14.67,14.788,14.656,14.709,1241161,0
2006-06-02,14.739,14.806,14.558,14.731,721066,0
2006-06-05,14.697,14.752,14.58,14.62,1000659,0
2006-06-06,14.649,14.731,14.462,14.587,903217,0
2006-06-07,14.566,14.746,14.504,14.531,884532,0
2006-06-08,14.497,14.58,14.406,14.531,816339,0
2006-06-09,14.525,14.62,14.429,14.489,566141,0
2006-06-12,14.531,14.537,14.359,14.38,822710,0
2006-06-13,14.33,14.429,14.063,14.089,950564,0
2006-06-14,14.109,14.124,13.869,13.95,944625,0
2006-06-15,14.04,14.392,13.93,14.359,1328180,0
2006-06-16,14.469,14.497,14.235,14.38,925370,0
2006-06-19,14.456,14.504,14.296,14.338,870492,0
2006-06-20,14.253,14.429,14.253,14.289,772176,0
2006-06-21,14.31,14.476,14.241,14.434,558321,0
2006-06-22,14.392,14.497,14.289,14.366,785644,0
2006-06-23,14.338,14.456,14.208,14.351,662715,0
2006-06-26,14.373,14.558,14.373,14.537,848916,0
2006-06-27,14.504,14.634,14.489,14.525,1024260,0
2006-06-28,14.558,14.613,14.497,14.587,570337,0
2006-06-29,14.627,14.724,14.537,14.724,681534,0
2006-06-30,14.731,14.8,14.697,14.759,1105346,0
2006-07-03,14.834,14.842,14.724,14.834,516039,0
2006-07-05,14.834,14.834,14.504,14.537,1545513,0
2006-07-06,14.545,14.683,14.545,14.649,691383,0
2006-07-07,14.649,14.766,14.607,14.627,584527,0
2006-07-10,14.677,14.746,14.601,14.697,617395,0
2006-07-11,14.664,14.724,14.531,14.697,661704,0
2006-07-12,14.677,14.78,14.601,14.766,1032225,0
2006-07-13,14.766,14.766,14.566,14.601,872805,0
2006-07-14,14.587,14.649,14.476,14.537,791435,0
2006-07-17,14.497,14.656,14.497,14.58,994143,0
2006-07-18,14.649,14.709,14.545,14.703,776088,0
2006-07-19,14.703,14.968,14.703,14.788,940864,0
2006-07-20,14.788,14.985,14.773,14.806,593068,0
2006-07-21,14.814,14.877,14.634,14.821,585681,0
2006-07-24,14.857,15.022,14.821,14.954,427283,0
2006-07-25,14.954,15.113,14.821,15.008,437564,0
2006-07-26,15.015,15.165,14.954,15.022,614064,0
2006-07-27,15.008,15.165,14.731,14.78,519515,0
2006-07-28,14.864,14.918,14.752,14.834,436552,0
2006-07-31,14.842,14.842,14.664,14.691,468980,0
2006-08-01,14.691,14.691,14.497,14.634,723673,0
2006-08-02,14.731,14.759,14.476,14.525,976187,0
2006-08-03,14.511,14.62,14.456,14.525,689354,0
2006-08-04,14.607,14.731,14.476,14.558,584815,0
2006-08-07,14.489,14.574,14.441,14.462,318253,0
2006-08-08,14.456,14.642,14.399,14.434,689216,0
2006-08-09,14.531,14.627,14.399,14.399,436261,0
2006-08-10,14.359,14.531,14.33,14.456,497798,0
2006-08-11,14.462,14.511,14.392,14.462,509381,0
2006-08-14,14.531,14.607,14.33,14.359,667926,0
2006-08-15,14.422,14.518,14.359,14.511,739307,0
2006-08-16,14.601,14.634,14.489,14.566,475789,0
2006-08-17,14.531,14.766,14.531,14.691,432783,0
2006-08-18,14.691,14.739,14.601,14.731,305942,0
2006-08-21,14.627,14.766,14.607,14.739,644179,0
2006-08-22,14.746,14.746,14.566,14.601,542684,0
2006-08-23,14.62,14.703,14.422,14.434,755960,0
2006-08-24,14.489,14.537,14.399,14.441,607840,0
2006-08-25,14.434,14.434,14.366,14.414,446973,0
2006-08-28,14.366,14.462,14.338,14.434,786656,0
2006-08-29,14.434,14.476,14.38,14.434,709770,0
2006-08-30,14.469,14.518,14.399,14.422,829082,0
2006-08-31,14.385,14.462,14.304,14.434,802007,0
2006-09-01,14.489,14.55,14.441,14.469,526324,0
2006-09-05,14.489,14.574,14.434,14.469,790857,0
2006-09-06,14.414,14.476,14.385,14.434,746841,0
2006-09-07,14.434,14.525,14.359,14.406,865858,0
2006-09-08,14.406,14.545,14.406,14.482,921750,0
2006-09-11,14.482,14.664,14.482,14.634,1187876,0
2006-09-12,14.664,14.814,14.55,14.788,1153705,0
2006-09-13,14.759,14.884,14.731,14.851,527622,0
2006-09-14,14.842,14.884,14.739,14.792,457830,0
2006-09-15,14.827,14.851,14.739,14.752,1288792,0
2006-09-18,14.759,14.834,14.697,14.773,967361,0
2006-09-19,14.773,14.851,14.703,14.806,685592,0
2006-09-20,14.891,14.968,14.827,14.954,1137780,0
2006-09-21,15.008,15.022,14.918,14.954,972425,0
2006-09-22,14.954,15,14.884,14.911,546592,0
2006-09-25,14.96,15.098,14.918,15.056,1039319,0
2006-09-26,15.076,15.2,14.752,15.18,1044821,0
2006-09-27,15.193,15.313,15.159,15.187,826043,0
2006-09-28,15.229,15.313,15.229,15.269,680088,0
2006-09-29,15.321,15.449,15.269,15.297,829369,0
2006-10-02,15.305,15.339,15.165,15.224,1790215,0
2006-10-03,15.187,15.417,15.187,15.36,1209306,0
2006-10-04,15.334,15.539,15.328,15.532,1029328,0
2006-10-05,15.498,15.74,15.498,15.732,1144870,0
2006-10-06,15.755,15.844,15.651,15.691,742495,0
2006-10-09,15.698,15.755,15.628,15.725,532692,0
2006-10-10,15.755,15.884,15.719,15.788,584527,0
2006-10-11,15.773,15.865,15.74,15.802,489252,0
2006-10-12,15.857,15.941,15.767,15.905,449289,0
2006-10-13,15.884,15.994,15.884,15.918,567152,0
2006-10-16,15.941,16.03,15.844,15.925,1016297,0
2006-10-17,15.905,15.994,15.865,15.905,986179,0
2006-10-18,15.953,16.064,15.918,16.023,925222,0
2006-10-19,16.023,16.023,15.773,15.808,855000,0
2006-10-20,15.796,15.913,15.644,15.676,1358298,0
2006-10-23,15.684,15.74,15.609,15.636,1219154,0
2006-10-24,15.595,15.628,15.462,15.628,1096660,0
2006-10-25,15.657,15.719,15.477,15.498,1261866,0
2006-10-26,15.506,15.837,15.506,15.802,850512,0
2006-10-27,15.755,15.808,15.477,15.498,671691,0
2006-10-30,15.456,15.76,15.456,15.676,1072765,0
2006-10-31,15.719,15.74,15.498,15.559,1545076,0
2006-11-01,15.588,15.67,15.41,15.417,723673,0
2006-11-02,15.352,15.539,15.352,15.506,771889,0
2006-11-03,15.532,15.651,15.339,15.469,722082,0
2006-11-06,15.519,15.657,15.477,15.609,558897,0
2006-11-07,15.573,15.657,15.525,15.609,605813,0
2006-11-08,15.539,15.684,15.532,15.644,526609,0
2006-11-09,15.663,15.663,15.519,15.588,816920,0
2006-11-10,15.628,15.644,15.506,15.624,514445,0
2006-11-13,15.636,15.644,15.506,15.581,672274,0
2006-11-14,15.588,15.663,15.456,15.663,654605,0
2006-11-15,15.624,15.732,15.609,15.705,619856,0
2006-11-16,15.767,15.837,15.67,15.837,510683,0
2006-11-17,15.824,15.824,15.676,15.76,752341,0
2006-11-20,15.748,15.872,15.713,15.844,586408,0
2006-11-21,15.83,15.85,15.732,15.83,677192,0
2006-11-22,15.837,15.913,15.808,15.892,685013,0
2006-11-24,15.816,15.918,15.808,15.892,163759,0
2006-11-27,15.85,15.941,15.539,15.554,1246085,0
2006-11-28,15.539,15.617,15.462,15.506,860354,0
2006-11-29,15.532,15.676,15.532,15.657,703398,0
2006-11-30,15.636,15.732,15.559,15.573,1398985,0
2006-12-01,15.506,15.519,15.224,15.313,1464718,0
2006-12-04,15.282,15.539,15.257,15.491,1369299,0
2006-12-05,15.525,15.676,15.491,15.663,841244,0
2006-12-06,15.624,15.725,15.624,15.698,682697,0
2006-12-07,15.698,16.128,15.691,15.802,1658015,0
2006-12-08,15.802,15.857,15.767,15.824,633177,0
2006-12-11,15.816,15.857,15.676,15.725,1010072,0
2006-12-12,15.802,16.045,15.767,15.953,1166011,0
2006-12-13,16.058,16.072,15.941,15.988,1175135,0
2006-12-14,15.961,16.168,15.961,16.038,735400,0
2006-12-15,16.058,16.188,15.988,16.16,1124892,0
2006-12-18,16.243,16.243,16.091,16.128,517490,0
2006-12-19,16.113,16.113,15.988,16.045,701953,0
2006-12-20,16.038,16.168,16.017,16.098,945639,0
2006-12-21,16.105,16.16,15.961,15.988,593940,0
2006-12-22,16.03,16.091,15.968,16.058,489976,0
2006-12-26,16.064,16.203,16.017,16.203,248896,0
2006-12-27,16.224,16.333,16.188,16.231,432783,0
2006-12-28,16.209,16.273,16.128,16.188,454650,0
2006-12-29,16.154,16.237,16.058,16.078,667202,0
2007-01-03,16.135,16.397,16.128,16.237,930726,0
2007-01-04,16.168,16.203,16.085,16.121,866582,0
2007-01-05,16.064,16.064,15.865,15.925,560489,0
2007-01-08,15.884,15.884,15.719,15.773,965763,0
2007-01-09,15.748,15.844,15.67,15.748,546592,0
2007-01-10,15.698,15.796,15.651,15.76,432783,0
2007-01-11,15.802,15.953,15.773,15.844,870926,0
2007-01-12,15.872,16.023,15.844,16,2304079,0
2007-01-16,16.03,16.078,15.994,16.023,841532,0
2007-01-17,15.981,16.058,15.918,15.953,643895,0
2007-01-18,15.933,16.03,15.824,15.865,728163,0
2007-01-19,15.857,15.884,15.76,15.78,713100,0
2007-01-22,15.78,15.808,15.657,15.78,668360,0
2007-01-23,15.713,15.899,15.609,15.788,802728,0
2007-01-24,15.748,15.968,15.725,15.953,535009,0
2007-01-25,15.857,15.884,15.313,15.41,2342305,0
2007-01-26,15.365,15.554,15.313,15.498,1436629,0
2007-01-29,15.469,15.581,15.429,15.436,1437932,0
2007-01-30,15.469,15.581,15.436,15.581,969528,0
2007-01-31,15.539,15.547,15.379,15.403,1262010,0
2007-02-01,15.417,15.602,15.417,15.567,1497156,0
2007-02-02,15.644,15.76,15.595,15.705,1160365,0
2007-02-05,15.676,15.732,15.573,15.657,962582,0
2007-02-06,15.74,15.905,15.719,15.816,2065606,0
2007-02-07,15.824,15.899,15.76,15.802,801138,0
2007-02-08,15.796,15.85,15.705,15.748,814169,0
2007-02-09,15.802,16.017,15.713,15.76,1018324,0
2007-02-12,15.802,15.85,15.698,15.74,573423,0
2007-02-13,15.76,15.968,15.755,15.913,774604,0
2007-02-14,15.953,16.038,15.913,15.994,475712,0
2007-02-15,15.961,16.023,15.925,15.968,554703,0
2007-02-16,15.953,15.976,15.918,15.933,444516,0
2007-02-20,15.872,16.023,15.824,15.994,609868,0
2007-02-21,15.918,16.03,15.899,15.994,629846,0
2007-02-22,15.981,16.03,15.844,15.899,656631,0
2007-02-23,15.872,15.876,15.719,15.808,606533,0
2007-02-26,15.857,15.933,15.755,15.816,386406,0
2007-02-27,15.573,15.676,15.152,15.352,1091735,0
2007-02-28,15.372,15.477,15.321,15.417,1475436,0
2007-03-01,15.18,15.365,15.022,15.347,1153342,0
2007-03-02,15.262,15.305,15.165,15.25,757991,0
2007-03-05,15.113,15.282,15.043,15.147,1585767,0
2007-03-06,15.2,15.229,15.082,15.105,1653384,0
2007-03-07,15.049,15.187,14.96,15.113,870782,0
2007-03-08,15.193,15.321,15.125,15.165,523424,0
2007-03-09,15.216,15.242,15.159,15.236,702823,0
2007-03-12,15.236,15.297,15.208,15.282,913348,0
2007-03-13,15.224,15.229,15.008,15.043,714984,0
2007-03-14,15.036,15.105,14.766,15.015,826909,0
2007-03-15,14.972,15.152,14.918,15.09,772465,0
2007-03-16,15.062,15.098,14.968,14.972,628979,0
2007-03-19,15.043,15.18,15.043,15.165,380806,0
2007-03-20,15.125,15.208,15.049,15.208,687184,0
2007-03-21,15.193,15.352,15.14,15.347,825317,0
2007-03-22,15.365,15.417,15.25,15.328,840227,0
2007-03-23,15.297,15.365,15.282,15.339,615509,0
2007-03-26,15.305,15.429,15.208,15.429,689789,0
2007-03-27,15.379,15.41,15.291,15.328,661992,0
2007-03-28,14.993,15.365,14.918,15.159,1141978,0
2007-03-29,15.229,15.387,15.14,15.242,838350,0
2007-03-30,15.25,15.365,15.14,15.274,699202,0
2007-04-02,15.328,15.365,15.25,15.313,593647,0
2007-04-03,15.372,15.483,15.352,15.436,567297,0
2007-04-04,15.403,15.462,15.365,15.436,485343,0
2007-04-05,15.436,15.483,15.403,15.417,410257,0
2007-04-09,15.417,15.442,15.36,15.379,474629,0
2007-04-10,15.365,15.469,15.029,15.41,491570,0
2007-04-11,15.395,15.41,15.282,15.334,554703,0
2007-04-12,15.291,15.291,15.132,15.257,975897,0
2007-04-13,15.257,15.334,15.193,15.25,1341792,0
2007-04-16,15.321,15.469,15.297,15.395,832699,0
2007-04-17,15.387,15.513,15.379,15.423,618990,0
2007-04-18,15.372,15.483,15.365,15.395,731060,0
2007-04-19,15.617,15.67,15.305,15.36,1212056,0
2007-04-20,15.429,15.498,15.41,15.456,1090577,0
2007-04-23,15.429,15.506,15.321,15.347,674735,0
2007-04-24,15.347,15.403,15.262,15.282,842835,0
2007-04-25,15.347,15.491,15.313,15.449,1119244,0
2007-04-26,15.36,15.36,15.159,15.159,1020642,0
2007-04-27,15.119,15.2,15.043,15.043,1255043,0
2007-04-30,14.993,14.993,14.691,14.691,1599974,0
2007-05-01,14.656,14.821,14.613,14.739,1471095,0
2007-05-02,14.703,14.918,14.613,14.821,1121416,0
2007-05-03,14.864,14.918,14.814,14.864,908430,0
2007-05-04,14.918,14.918,14.8,14.884,1005291,0
2007-05-07,14.891,14.993,14.842,14.947,613772,0
2007-05-08,14.891,14.96,14.78,14.877,774641,0
2007-05-09,14.814,15.029,14.739,14.979,1149945,0
2007-05-10,14.911,15.015,14.851,14.877,1275333,0
2007-05-11,14.947,14.985,14.911,14.968,944190,0
2007-05-14,14.954,15.015,14.821,14.827,846891,0
2007-05-15,14.851,14.972,14.821,14.834,716711,0
2007-05-16,14.87,14.932,14.731,14.821,817209,0
2007-05-17,14.766,14.903,14.709,14.821,1175422,0
2007-05-18,14.842,14.918,14.78,14.911,786078,0
2007-05-21,14.851,14.891,14.746,14.87,928989,0
2007-05-22,14.842,14.857,14.8,14.821,805479,0
2007-05-23,14.821,14.903,14.814,14.864,714404,0
2007-05-24,14.857,14.939,14.766,14.792,1169346,0
2007-05-25,14.814,14.954,14.806,14.827,1056258,0
2007-05-29,14.87,14.954,14.814,14.842,882438,0
2007-05-30,14.766,14.918,14.766,14.918,852249,0
2007-05-31,14.939,14.985,14.851,14.96,1550727,0
2007-06-01,14.932,15.269,14.884,15.25,1935875,0
2007-06-04,15.187,15.334,15.159,15.313,1139659,0
2007-06-05,15.236,15.236,15.043,15.098,945928,0
2007-06-06,15.07,15.25,15.043,15.09,1347725,0
2007-06-07,15.015,15.098,14.891,14.891,1237105,0
2007-06-08,14.857,15.159,14.759,15.132,1165288,0
2007-06-11,15.113,15.14,14.96,15.062,724108,0
2007-06-12,15,15.216,14.96,15.008,842257,0
2007-06-13,15.029,15.113,14.864,14.87,1414042,0
2007-06-14,14.884,14.968,14.851,14.918,737427,0
2007-06-15,15,15.076,14.972,15.022,994290,0
2007-06-18,15.062,15.193,14.954,14.972,538049,0
2007-06-19,14.926,15.043,14.857,15.043,644614,0
2007-06-20,15.043,15.07,14.788,14.792,661264,0
2007-06-21,14.739,14.821,14.642,14.773,773338,0
2007-06-22,14.739,14.752,14.601,14.642,1029475,0
2007-06-25,14.656,14.788,14.482,14.545,1012388,0
2007-06-26,14.601,14.642,14.518,14.593,850512,0
2007-06-27,14.518,14.731,14.469,14.709,1036858,0
2007-06-28,14.703,14.746,14.656,14.67,1004861,0
2007-06-29,14.677,14.788,14.574,14.683,1367126,0
2007-07-02,14.773,14.979,14.709,14.947,1301540,0
2007-07-03,15.036,15.132,14.96,15.008,634390,0
2007-07-05,15.008,15.09,14.87,14.896,816051,0
2007-07-06,14.87,14.926,14.788,14.896,533414,0
2007-07-09,14.896,14.939,14.759,14.806,686462,0
2007-07-10,14.683,14.788,14.283,14.296,1956145,0
2007-07-11,14.269,14.406,14.235,14.406,1073924,0
2007-07-12,14.476,14.601,14.406,14.601,1034836,0
2007-07-13,14.613,14.664,14.518,14.634,864843,0
2007-07-16,14.574,14.607,14.476,14.504,1193523,0
2007-07-17,14.497,14.531,14.296,14.296,1200621,0
2007-07-18,14.2,14.33,13.95,14.31,1086408,0
2007-07-19,14.414,14.476,14.235,14.304,954462,0
2007-07-20,14.248,14.296,13.992,14.074,1644408,0
2007-07-23,14.082,14.208,13.937,13.992,1016150,0
2007-07-24,13.876,13.93,13.621,13.683,1449805,0
2007-07-25,13.764,13.882,13.645,13.772,2172030,0
2007-07-26,13.772,13.772,13.087,13.302,2801841,0
2007-07-27,13.137,13.33,12.933,13.087,3145325,0
2007-07-30,13.055,13.055,12.783,12.908,2696473,0
2007-07-31,12.933,12.998,12.652,12.68,2892083,0
2007-08-01,12.626,12.708,12.39,12.673,3286209,0
2007-08-02,12.569,12.859,12.529,12.673,2539515,0
2007-08-03,12.637,12.712,12.383,12.383,3179784,0
2007-08-06,11.955,12.993,11.436,12.563,3297500,0
2007-08-07,12.493,12.637,12.3,12.417,2353166,0
2007-08-08,12.708,12.789,12.438,12.708,3146771,0
2007-08-09,12.708,12.777,12.405,12.412,3587518,0
2007-08-10,12.223,12.343,11.866,12.223,2758438,0
2007-08-13,12.466,12.535,12.223,12.508,3524391,0
2007-08-14,12.466,12.605,12.355,12.39,2864719,0
2007-08-15,12.348,12.569,12.252,12.423,3202597,0
2007-08-16,12.39,12.438,12.17,12.348,4825783,0
2007-08-17,12.348,13.144,12.348,12.563,3168345,0
2007-08-20,12.569,12.576,12.383,12.5,1750683,0
2007-08-21,12.5,12.637,12.43,12.493,1673801,0
2007-08-22,12.637,12.735,12.515,12.68,1482241,0
2007-08-23,12.772,12.963,12.612,12.895,2373144,0
2007-08-24,12.922,13.017,12.865,13.017,2208952,0
2007-08-27,12.986,13.005,12.865,12.873,916970,0
2007-08-28,12.812,12.865,12.481,12.5,2383573,0
2007-08-29,12.591,12.626,12.458,12.583,2336223,0
2007-08-30,12.508,12.637,12.481,12.52,1821050,0
2007-08-31,12.598,12.652,12.474,12.563,1122575,0
2007-09-04,12.52,12.735,12.5,12.673,894092,0
2007-09-05,12.563,12.702,12.508,12.632,1780945,0
2007-09-06,12.712,12.735,12.535,12.637,2039402,0
2007-09-07,12.5,12.743,12.481,12.55,2834888,0
2007-09-10,12.618,12.652,12.398,12.515,1360322,0
2007-09-11,12.515,12.673,12.474,12.612,1324995,0
2007-09-12,12.557,12.673,12.5,12.563,1381607,0
2007-09-13,12.632,12.652,12.535,12.618,1607917,0
2007-09-14,12.493,12.688,12.474,12.637,1501349,0
2007-09-17,12.605,12.667,12.55,12.612,1646578,0
2007-09-18,12.702,13.116,12.626,13.108,1490056,0
2007-09-19,13.22,13.349,13.149,13.226,1082467,0
2007-09-20,13.162,13.267,13.087,13.155,1156311,0
2007-09-21,13.22,13.289,12.998,12.998,1398548,0
2007-09-24,12.958,12.993,12.735,12.783,914799,0
2007-09-25,12.68,12.75,12.605,12.66,950704,0
2007-09-26,12.708,12.818,12.632,12.708,1186281,0
2007-09-27,12.777,12.93,12.694,12.93,711074,0
2007-09-28,12.915,12.993,12.887,12.941,788686,0
2007-10-01,12.93,13.192,12.908,13.171,1367852,0
2007-10-02,13.137,13.274,13.137,13.267,960554,0
2007-10-03,13.289,13.377,13.22,13.377,932026,0
2007-10-04,13.443,13.517,13.253,13.274,822710,0
2007-10-05,13.274,13.475,13.108,13.438,1135898,0
2007-10-08,13.421,13.475,13.369,13.421,756975,0
2007-10-09,13.517,13.517,13.369,13.392,637954,0
2007-10-10,13.349,13.421,13.253,13.296,794475,0
2007-10-11,13.33,13.407,13.087,13.144,1598507,0
2007-10-12,13.137,13.281,13.067,13.199,850655,0
2007-10-15,13.184,13.192,12.88,12.922,806056,0
2007-10-16,12.902,12.93,12.626,12.644,858618,0
2007-10-17,12.515,12.637,12.355,12.458,2456984,0
2007-10-18,12.39,12.405,12.017,12.065,1985539,0
2007-10-19,12.017,12.065,11.436,11.436,3042525,0
2007-10-22,11.195,11.299,10.979,11.032,3255944,0
2007-10-23,11.084,11.243,10.877,10.966,2066913,0
2007-10-24,10.87,10.941,10.56,10.787,2175361,0
2007-10-25,9.994,10.676,9.994,10.31,4109786,0
2007-10-26,10.366,10.47,10.208,10.366,2887301,0
2007-10-29,10.401,10.408,10.208,10.269,3501225,0
2007-10-30,10.215,10.476,10.181,10.455,3076692,0
2007-10-31,10.52,10.689,10.415,10.587,4577318,0
2007-11-01,10.394,10.422,10.305,10.354,3739984,0
2007-11-02,10.408,10.444,9.828,9.965,5869892,0
2007-11-05,9.779,10.029,9.779,9.882,4199716,0
2007-11-06,9.918,9.987,9.668,9.822,3395089,0
2007-11-07,9.704,9.746,9.483,9.483,3896939,0
2007-11-08,9.525,9.835,9.4414,9.786,4771924,0
2007-11-09,9.668,10.742,9.3723,10.408,6918757,0
2007-11-12,10.31,10.65,10.262,10.386,3360981,0
2007-11-13,10.415,10.941,10.394,10.905,2990554,0
2007-11-14,11.739,11.739,10.615,10.644,2432657,0
2007-11-15,10.644,10.644,10.325,10.386,3566959,0
2007-11-16,10.43,10.43,10.159,10.339,3908234,0
2007-11-19,10.242,10.262,9.875,9.912,3501975,0
2007-11-20,9.855,9.912,9.573,9.779,3349773,0
2007-11-21,9.696,9.87,9.517,9.738,2383917,0
2007-11-23,9.779,9.959,9.779,9.863,579077,0
2007-11-26,9.863,9.863,9.539,9.544,1808588,0
2007-11-27,9.573,9.681,9.4632,9.599,2730207,0
2007-11-28,9.668,10.221,9.607,10.195,2853049,0
2007-11-29,10.153,10.153,9.904,10.055,2319543,0
2007-11-30,10.159,10.52,10.159,10.366,3992045,0
2007-12-03,10.354,10.354,10.055,10.221,2985855,0
2007-12-04,10.112,10.325,10.048,10.298,2602789,0
2007-12-05,10.422,10.65,10.373,10.513,2526483,0
2007-12-06,10.52,11.077,10.52,11.077,3394409,0
2007-12-07,11.201,11.201,10.921,11.077,2123524,0
2007-12-10,11.107,11.513,11.032,11.333,2402107,0
2007-12-11,11.383,11.499,10.794,10.81,3027564,0
2007-12-12,11.155,11.155,10.325,10.565,2893117,0
2007-12-13,10.444,10.532,10.242,10.415,2547332,0
2007-12-14,10.339,10.394,10.153,10.153,2221549,0
2007-12-17,10.124,10.31,10.048,10.062,2681990,0
2007-12-18,10.138,10.202,9.835,10.117,3424344,0
2007-12-19,10.076,10.25,9.953,10.138,1858243,0
2007-12-20,10.195,10.269,9.934,10.269,1923206,0
2007-12-21,10.631,10.644,10.221,10.622,3412323,0
2007-12-24,10.615,10.898,10.565,10.856,783759,0
2007-12-26,10.905,10.927,10.735,10.877,2003346,0
2007-12-27,10.913,10.966,10.697,10.705,1361994,0
2007-12-28,10.772,10.856,10.67,10.787,1474999,0
2007-12-31,10.794,10.794,10.636,10.644,1327993,0
2008-01-02,10.599,10.735,10.359,10.401,1603581,0
2008-01-03,10.455,10.539,10.31,10.422,1563695,0
2008-01-04,10.305,10.373,10.001,10.068,2355115,0
2008-01-07,10.117,10.415,10.041,10.208,1946009,0
2008-01-08,10.221,10.31,9.732,9.732,2400827,0
2008-01-09,9.814,9.835,9.483,9.822,2744463,0
2008-01-10,9.772,10.298,9.591,10.153,2701853,0
2008-01-11,9.965,10.055,9.681,9.738,2543134,0
2008-01-14,9.766,9.994,9.753,9.959,1720311,0
2008-01-15,9.814,10.068,9.655,9.726,1900141,0
2008-01-16,9.668,10.131,9.663,9.904,2002416,0
2008-01-17,9.87,9.87,9.2842,9.2891,3911069,0
2008-01-18,9.3458,9.3645,8.8815,9.0957,3398663,0
2008-01-22,8.7221,9.4959,8.4254,9.2764,2953303,0
2008-01-23,8.9236,9.726,8.8676,9.674,4734703,0
2008-01-24,9.718,9.94,9.338,9.4286,3100353,0
2008-01-25,9.517,9.663,9.1242,9.1849,2619872,0
2008-01-28,9.158,9.629,9.0814,9.629,2551153,0
2008-01-29,9.696,10.017,9.578,9.925,2379069,0
2008-01-30,9.849,10.159,9.746,9.807,2631599,0
2008-01-31,9.621,10.386,9.566,10.31,3434057,0
2008-02-01,10.325,10.987,10.258,10.987,4887513,0
2008-02-04,11.002,11.024,10.676,10.676,2585005,0
2008-02-05,10.527,10.842,10.415,10.415,2416944,0
2008-02-06,10.451,10.705,10.31,10.513,1923149,0
2008-02-07,10.47,10.713,10.298,10.476,1476739,0
2008-02-08,10.476,10.565,10.359,10.47,1831291,0
2008-02-11,10.455,10.491,9.934,9.971,1793975,0
2008-02-12,10.041,10.159,9.934,10.034,2424990,0
2008-02-13,10.105,10.153,9.629,9.674,3978443,0
2008-02-14,9.732,9.934,9.566,9.629,2278362,0
2008-02-15,9.573,9.753,9.4355,9.738,1716656,0
2008-02-19,9.863,9.863,9.504,9.551,1598503,0
2008-02-20,9.517,9.738,9.489,9.712,1513731,0
2008-02-21,9.779,9.904,9.566,9.578,1733531,0
2008-02-22,9.621,9.704,9.4047,9.704,3280279,0
2008-02-25,9.718,10.153,9.599,10.076,3234802,0
2008-02-26,10.022,10.172,9.925,10.105,2737128,0
2008-02-27,10.041,10.262,9.971,10.117,2477107,0
2008-02-28,10.048,10.048,9.738,9.882,2391993,0
2008-02-29,9.759,9.772,9.4474,9.4751,2239162,0
2008-03-03,9.4553,9.4553,9.1378,9.2618,2110940,0
2008-03-04,9.1849,9.2764,9.0058,9.2327,2015374,0
2008-03-05,9.2968,9.3458,9.0341,9.0882,2085682,0
2008-03-06,9.0624,9.0957,8.9095,8.9644,1850374,0
2008-03-07,8.9236,9.1034,8.8676,9.0407,2036211,0
2008-03-10,9.0882,9.1503,8.8404,8.8608,1631810,0
2008-03-11,9.0957,9.3596,8.9917,9.2842,2918647,0
2008-03-12,9.3152,9.387,8.9577,8.9784,1502655,0
2008-03-13,8.8815,9.0275,8.6674,8.985,2976208,0
2008-03-14,9.0407,9.0407,8.6053,8.6735,2712197,0
2008-03-17,8.1842,8.6884,8.1842,8.5019,2953881,0
2008-03-18,8.6613,8.9507,8.5989,8.9431,2154075,0
2008-03-19,8.9719,9.2137,8.9367,8.9367,2020286,0
2008-03-20,8.9095,9.3302,8.9095,9.3152,1938380,0
2008-03-24,9.3723,9.4692,9.3027,9.3723,1604688,0
2008-03-25,9.3596,9.4127,9.1435,9.3645,1843699,0
2008-03-26,9.3223,9.3968,9.0558,9.0624,1597784,0
2008-03-27,9.0814,9.1167,8.8478,8.8478,1846969,0
2008-03-28,8.8751,8.8889,8.7368,8.7913,1356734,0
2008-03-31,8.7913,8.9784,8.6956,8.9162,1393322,0
2008-04-01,9.0407,9.504,8.9719,9.504,1694360,0
2008-04-02,9.533,9.835,9.4959,9.753,2477398,0
2008-04-03,9.704,9.842,9.599,9.842,2197894,0
2008-04-04,9.842,9.863,9.635,9.688,1407957,0
2008-04-07,9.726,10.022,9.704,9.912,1330860,0
2008-04-08,9.799,9.896,9.635,9.732,1259155,0
2008-04-09,9.655,9.718,9.4286,9.4474,1125955,0
2008-04-10,9.4127,9.578,9.3223,9.573,1507208,0
2008-04-11,9.504,10.131,9.4414,9.934,2831423,0
2008-04-14,9.953,9.953,9.663,9.681,1606319,0
2008-04-15,9.779,9.882,9.663,9.799,2519922,0
2008-04-16,9.863,10.062,9.772,10.062,1531463,0
2008-04-17,10.001,10.354,9.94,10.305,1701320,0
2008-04-18,10.386,10.742,10.386,10.676,2287466,0
2008-04-21,10.527,10.594,10.276,10.325,1854751,0
2008-04-22,10.305,10.325,10.138,10.181,1010192,0
2008-04-23,10.229,10.451,10.117,10.317,2118196,0
2008-04-24,10.117,10.455,10.055,10.444,1791532,0
2008-04-25,10.437,10.444,10.034,10.38,1290021,0
2008-04-28,10.339,10.599,10.262,10.56,1746147,0
2008-04-29,10.513,10.65,10.25,10.258,3247636,0
2008-04-30,10.258,10.332,9.912,9.912,1854019,0
2008-05-01,9.918,10.505,9.849,10.497,1907528,0
2008-05-02,10.56,10.587,10.305,10.444,1444687,0
2008-05-05,10.359,10.38,10.159,10.25,1110284,0
2008-05-06,10.188,10.373,10.124,10.359,1630448,0
2008-05-07,10.386,10.408,10.062,10.062,1341053,0
2008-05-08,10.084,10.131,9.918,10.048,1149706,0
2008-05-09,9.875,10.172,9.855,9.959,1035274,0
2008-05-12,9.994,10.195,9.925,10.165,896620,0
2008-05-13,10.172,10.215,9.987,10.068,1625065,0
2008-05-14,10.117,10.43,10.117,10.269,1107468,0
2008-05-15,10.258,10.401,10.112,10.394,1081269,0
2008-05-16,10.38,10.451,10.235,10.276,898374,0
2008-05-19,10.262,10.476,10.221,10.346,1069339,0
2008-05-20,10.292,10.359,10.25,10.262,1351398,0
2008-05-21,10.262,10.394,10.068,10.068,1803422,0
2008-05-22,10.068,10.188,9.959,10.172,1300739,0
2008-05-23,10.091,10.159,9.994,9.994,921068,0
2008-05-27,10.055,10.366,9.987,10.366,1507599,0
2008-05-28,10.38,10.415,10.048,10.112,2213540,0
2008-05-29,10.068,10.386,10.048,10.359,2014358,0
2008-05-30,10.31,10.43,10.221,10.394,1493079,0
2008-06-02,10.386,10.386,10.242,10.298,1435231,0
2008-06-03,10.298,10.386,10.208,10.354,1416514,0
2008-06-04,10.339,10.484,10.242,10.284,1468280,0
2008-06-05,10.346,10.505,10.269,10.497,1471852,0
2008-06-06,10.415,10.437,10.188,10.215,3181715,0
2008-06-09,10.258,10.359,9.979,10.009,1648846,0
2008-06-10,10.017,10.172,9.934,10.017,2421878,0
2008-06-11,10.034,10.034,9.4751,9.489,2526568,0
2008-06-12,9.533,9.696,9.4474,9.544,2089474,0
2008-06-13,9.591,9.712,9.4414,9.712,1403123,0
2008-06-16,9.655,9.814,9.573,9.799,1014054,0
2008-06-17,9.822,9.855,9.525,9.578,1456656,0
2008-06-18,9.4959,9.607,9.4127,9.4692,1717244,0
2008-06-19,9.489,9.51,9.2404,9.2968,2278366,0
2008-06-20,9.2327,9.2842,9.0682,9.1503,3024962,0
2008-06-23,9.158,9.1781,8.903,8.9095,1558101,0
2008-06-24,8.8478,8.9719,8.7913,8.9095,1512582,0
2008-06-25,8.9236,9.1167,8.8608,8.8957,1763426,0
2008-06-26,8.7913,8.8608,8.6197,8.6331,1377708,0
2008-06-27,8.6331,8.7304,8.3985,8.4392,2516989,0
2008-06-30,8.4254,8.4392,8.1773,8.1773,3241850,0
2008-07-01,8.0736,8.1704,7.9147,8.0804,4203852,0
2008-07-02,8.1015,8.3227,8.0529,8.0597,3359595,0
2008-07-03,8.0736,8.129,7.618,7.6801,2539408,0
2008-07-07,7.7078,7.7975,7.0308,7.1897,5812484,0
2008-07-08,7.1897,7.5625,7.1273,7.5625,3471609,0
2008-07-09,7.5625,7.6384,7.3275,7.3483,3327269,0
2008-07-10,7.2588,7.3899,6.9479,7.0238,4142204,0
2008-07-11,6.9547,7.1067,6.5956,6.7407,5538167,0
2008-07-14,6.8994,6.9617,6.6303,6.6303,3383970,0
2008-07-15,6.5818,6.7061,6.3816,6.4365,3725312,0
2008-07-16,6.4507,6.7959,6.3468,6.7682,6481556,0
2008-07-17,6.8305,7.3483,6.8098,7.3483,6907792,0
2008-07-18,7.3622,7.7009,7.2103,7.6454,5951938,0
2008-07-21,7.6869,7.8527,7.6454,7.735,3735736,0
2008-07-22,7.6454,8.0045,7.2794,7.9907,3314137,0
2008-07-23,7.9494,8.2664,7.8733,8.1499,3586299,0
2008-07-24,8.0667,8.0667,7.3967,7.4036,4591760,0
2008-07-25,7.3899,7.5625,7.1344,7.1758,2749114,0
2008-07-28,7.1414,7.2728,6.6786,6.6991,4757625,0
2008-07-29,6.6991,7.1897,6.6991,7.1825,4072906,0
2008-07-30,7.2239,7.4036,6.9962,7.162,2869159,0
2008-07-31,7.1067,7.4176,7.0791,7.2519,2274120,0
2008-08-01,7.3069,7.3069,6.9134,7.0791,2738612,0
2008-08-04,7.0861,7.2033,6.9134,7.1205,2941292,0
2008-08-05,7.169,7.5002,7.0999,7.4866,2329072,0
2008-08-06,7.4383,7.5762,7.3275,7.5002,2484897,0
2008-08-07,7.4316,7.5555,7.2171,7.238,3060496,0
2008-08-08,7.238,7.5002,7.238,7.4588,4148017,0
2008-08-11,7.4383,7.4866,7.3346,7.4452,3288903,0
2008-08-12,7.4176,7.4588,7.2448,7.3139,2845436,0
2008-08-13,7.2865,7.3139,7.1205,7.162,2119753,0
2008-08-14,7.1205,7.4176,7.0514,7.3416,2936524,0
2008-08-15,7.3899,7.5625,7.3483,7.4866,1769931,0
2008-08-18,7.5349,7.5349,7.2448,7.2728,2178642,0
2008-08-19,7.2309,7.3346,6.9617,6.9825,2094236,0
2008-08-20,7.01,7.0927,6.8372,7.0447,2018060,0
2008-08-21,6.9825,7.0722,6.9202,7.0377,1366722,0
2008-08-22,7.0927,7.2171,7.0514,7.2103,1994433,0
2008-08-25,7.1549,7.1549,6.9754,6.9962,2213190,0
2008-08-26,6.9894,7.1549,6.8927,7.0377,4437966,0
2008-08-27,7.0238,7.2103,6.9411,7.169,2498217,0
2008-08-28,7.2171,7.4934,7.1481,7.4934,3674262,0
2008-08-29,7.4452,7.6108,7.4036,7.5488,2008382,0
2008-09-02,7.666,7.7629,7.3209,7.4383,2147919,0
2008-09-03,7.3967,7.6108,7.2935,7.5971,4189273,0
2008-09-04,7.5349,7.6732,7.4796,7.583,3950389,0
2008-09-05,7.5213,7.6454,7.4796,7.6384,4001226,0
2008-09-08,8.0392,8.5989,8.0253,8.5989,6416083,0
2008-09-09,8.5507,8.6539,8.0944,8.0944,4087081,0
2008-09-10,8.2252,8.3569,7.894,8.2185,2888262,0
2008-09-11,8.0804,8.1566,7.8733,8.1358,2719910,0
2008-09-12,8.0597,8.3848,8.0115,8.2392,2428898,0
2008-09-15,7.5625,8.4813,7.5625,7.9838,3802087,0
2008-09-16,7.8248,8.246,7.5971,8.0944,4377968,0
2008-09-17,7.9769,8.3011,7.5002,7.5142,4420549,0
2008-09-18,7.6247,10.346,7.3692,10.346,11063398,0
2008-09-19,11.162,11.915,9.3027,11.397,5798097,0
2008-09-22,10.787,10.947,8.5081,8.5081,3258272,0
2008-09-23,8.5709,8.8676,8.3776,8.7368,1454196,0
2008-09-24,8.4127,8.6813,8.0804,8.1427,1880310,0
2008-09-25,8.2872,8.3848,8.1152,8.3848,1858463,0
2008-09-26,8.3985,8.3985,7.6937,8.3081,1713294,0
2008-09-29,8.1152,8.2942,7.1414,7.1481,2802730,0
2008-09-30,7.4658,8.8062,7.2865,8.8062,3038649,0
2008-10-01,8.9367,8.9719,7.9424,8.3368,2432963,0
2008-10-02,8.4813,8.6331,7.5281,7.6108,2045322,0
2008-10-03,7.6937,7.7145,7.2103,7.2103,2726613,0
2008-10-06,7.1067,7.6247,6.7269,7.3967,2135760,0
2008-10-07,7.5074,7.5971,7.1137,7.3554,1383297,0
2008-10-08,7.238,7.666,6.7891,6.9063,1656918,0
2008-10-09,6.6027,7.01,5.601,5.601,2875615,0
2008-10-10,5.5182,6.1535,5.1037,6.1121,4543455,0
2008-10-13,6.3126,7.4036,6.1468,7.017,2514648,0
2008-10-14,7.4658,7.7078,6.9411,7.2103,2478855,0
2008-10-15,7.1067,7.2309,6.3126,6.3676,2578344,0
2008-10-16,6.3816,6.4439,5.532,5.8015,2820666,0
2008-10-17,5.7324,6.2435,5.5529,5.995,2769859,0
2008-10-20,6.0291,6.4439,5.9052,6.2779,2311380,0
2008-10-21,6.2228,6.3261,5.8706,6.0224,1831673,0
2008-10-22,5.8706,6.0361,5.5597,5.6079,2019721,0
2008-10-23,5.8015,5.9328,5.1245,5.3455,2633166,0
2008-10-24,4.8691,5.8428,4.6759,5.5873,3424691,0
2008-10-27,5.5529,5.5943,5.1728,5.3387,2222522,0
2008-10-28,5.3871,5.5462,5.2353,5.4975,3948748,0
2008-10-29,5.4975,5.7255,5.228,5.4838,4476525,0
2008-10-30,5.5252,5.7946,5.4356,5.7806,2250104,0
2008-10-31,5.7806,6.4439,5.7184,6.361,3143648,0
2008-11-03,6.3468,6.5335,6.285,6.3676,1475906,0
2008-11-04,6.4229,6.4921,6.2158,6.4439,1512645,0
2008-11-05,6.3952,6.499,6.0567,6.0847,2146716,0
2008-11-06,6.0432,6.1329,5.6909,5.7117,1937552,0
2008-11-07,5.7668,6.2503,5.7668,6.1673,1679718,0
2008-11-10,6.3333,6.3333,5.8358,5.8565,1848016,0
2008-11-11,5.8152,6.0432,5.5529,6.0224,3382905,0
2008-11-12,5.9535,6.1468,5.8292,5.9535,4039044,0
2008-11-13,6.0085,6.8305,5.8634,6.7824,4990509,0
2008-11-14,6.7129,6.8651,6.5059,6.6647,3159511,0
2008-11-17,6.6439,6.9411,6.5059,6.7407,2923512,0
2008-11-18,6.7682,6.7891,6.0432,6.3468,3342666,0
2008-11-19,6.4576,6.499,5.4631,5.5391,3913937,0
2008-11-20,5.3871,5.7393,5.0417,5.1037,4069018,0
2008-11-21,5.1868,5.5736,4.9588,5.4838,4440324,0
2008-11-24,5.7048,6.0916,5.2212,5.9603,3982505,0
2008-11-25,5.995,6.2295,5.5667,6.1811,3200535,0
2008-11-26,6.1468,6.7407,6.0224,6.6853,2554762,0
2008-11-28,6.6853,7.0861,6.6372,7.0861,1059535,0
2008-12-01,6.7753,6.7753,5.7393,5.7946,3264350,0
2008-12-02,5.8706,6.3468,5.6979,6.2916,3052886,0
2008-12-03,6.1882,6.6991,6.0501,6.6303,2606366,0
2008-12-04,6.4781,6.9063,6.3749,6.5197,2781717,0
2008-12-05,6.5543,6.7682,6.2089,6.7479,2944634,0
2008-12-08,6.8512,7.0377,6.6234,6.8582,2350813,0
2008-12-09,6.8236,7.1481,6.4781,6.499,2446623,0
2008-12-10,6.7547,6.8994,6.5129,6.7547,1899083,0
2008-12-11,6.6439,6.8994,6.2295,6.2779,2036309,0
2008-12-12,6.271,6.8651,6.0982,6.8443,2427395,0
2008-12-15,6.8236,6.9063,6.3885,6.5129,2257762,0
2008-12-16,6.7959,7.5142,6.6853,7.4796,4049802,0
2008-12-17,7.3346,7.7145,7.2659,7.4383,2737569,0
2008-12-18,7.5142,7.7214,7.3069,7.4658,2764919,0
2008-12-19,7.4934,7.8869,7.2794,7.3967,5508185,0
2008-12-22,7.2935,7.4588,6.9894,7.169,2947924,0
2008-12-23,7.3346,7.5213,7.2519,7.4245,2296571,0
2008-12-24,7.4245,7.4934,7.383,7.4934,737805,0
2008-12-26,7.4934,7.6454,7.4588,7.6316,660356,0
2008-12-29,7.6523,7.7009,7.473,7.6384,1061774,0
2008-12-30,7.7009,7.894,7.5417,7.894,2358093,0
2008-12-31,7.9358,8.3158,7.7629,8.2323,2510795,0
2009-01-02,8.2048,8.2664,7.9769,8.198,1827711,0
2009-01-05,8.1912,8.6124,7.9769,8.5641,2368702,0
2009-01-06,8.627,8.8404,8.4946,8.7086,3098609,0
2009-01-07,8.5294,8.764,8.4813,8.4813,3204114,0
2009-01-08,8.5569,8.7849,8.4534,8.627,2716082,0
2009-01-09,8.6539,8.7913,8.3848,8.5081,1969634,0
2009-01-12,8.4946,8.5844,8.0459,8.1427,2481946,0
2009-01-13,8.0253,8.3499,7.8319,8.3227,2697057,0
2009-01-14,8.198,8.2529,7.9701,8.0321,2124974,0
2009-01-15,7.9631,8.2529,7.5281,7.9769,3393064,0
2009-01-16,8.0804,8.3428,8.0321,8.2048,4509118,0
2009-01-20,8.1221,8.5844,7.742,7.742,6142490,0
2009-01-21,7.8664,8.4604,7.6937,8.3636,4367780,0
2009-01-22,8.2664,8.2664,6.8718,7.5904,5925423,0
2009-01-23,7.4523,7.7284,7.1758,7.6316,2499565,0
2009-01-26,7.4796,8.0253,7.4796,7.8869,2418467,0
2009-01-27,7.9218,7.9701,7.4316,7.8112,2404668,0
2009-01-28,8.0736,8.2252,7.7975,8.2048,2899084,0
2009-01-29,8.0875,8.1842,7.749,7.8527,3408279,0
2009-01-30,8.0529,8.0529,7.0927,7.1273,3186119,0
2009-02-02,7.0651,7.5349,6.9063,7.4796,2439398,0
2009-02-03,7.4934,7.7629,7.4176,7.6454,2744053,0
2009-02-04,7.6454,7.8319,7.4866,7.5002,2370282,0
2009-02-05,7.4036,7.6523,7.4036,7.604,2565713,0
2009-02-06,7.5694,7.7975,7.5074,7.7558,3448428,0
2009-02-09,7.7975,7.8388,7.6523,7.7629,2562710,0
2009-02-10,7.6937,7.7767,7.3275,7.3899,3812068,0
2009-02-11,7.4316,7.6801,7.3899,7.6316,2638798,0
2009-02-12,7.4588,7.6384,7.3,7.5904,3093504,0
2009-02-13,7.5694,7.5904,7.3209,7.3622,3043931,0
2009-02-17,7.5488,7.8664,6.9962,7.01,3366316,0
2009-02-18,7.3346,7.3483,6.9063,7.0377,2226240,0
2009-02-19,7.0584,7.1549,6.6234,6.6303,1944526,0
2009-02-20,6.0982,6.7061,5.8358,6.5335,3965903,0
2009-02-23,7.1758,7.5694,6.2228,6.2295,3486117,0
2009-02-24,6.2985,6.6372,6.1192,6.6098,4253295,0
2009-02-25,6.5611,6.568,6.0778,6.3541,2882648,0
2009-02-26,6.4715,6.5335,6.2018,6.3126,2377686,0
2009-02-27,6.1951,6.4921,6.0916,6.271,3216550,0
2009-03-02,5.995,6.2366,5.9189,5.9671,3218337,0
2009-03-03,6.0778,6.1607,5.6287,5.6979,2860666,0
2009-03-04,5.7946,5.8497,5.4838,5.684,2559071,0
2009-03-05,5.5114,5.5252,5.035,5.1107,3982073,0
2009-03-06,5.1868,5.325,5.0141,5.2905,3207830,0
2009-03-09,5.2145,5.5597,5.2145,5.3661,3124942,0
2009-03-10,5.5597,5.7393,5.0002,5.7255,4472682,0
2009-03-11,5.753,5.8497,5.5943,5.7597,5091281,0
2009-03-12,5.6772,6.1673,5.5873,6.1468,6296296,0
2009-03-13,6.2503,6.4921,6.0916,6.4229,3421640,0
2009-03-16,6.4092,6.6439,6.3816,6.4507,5007455,0
2009-03-17,6.4644,6.7891,6.2503,6.7824,3238729,0
2009-03-18,6.6439,7.2935,6.568,7.2865,5039079,0
2009-03-19,7.4245,7.5349,7.0791,7.0861,4744182,0
2009-03-20,7.1137,7.2239,6.9342,6.9684,3211211,0
2009-03-23,8.2802,8.2802,7.1137,7.8112,5280633,0
2009-03-24,7.1825,7.8319,7.1825,7.238,3888134,0
2009-03-25,7.3069,7.6801,7.2309,7.666,4365710,0
2009-03-26,7.7629,7.8319,7.376,7.6108,3592602,0
2009-03-27,7.4658,7.6937,7.4036,7.5002,2114321,0
2009-03-30,7.2935,7.4523,7.0861,7.0999,3806469,0
2009-03-31,7.2309,7.5694,7.01,7.473,4057701,0
2009-04-01,7.2865,7.7767,7.2239,7.735,2597878,0
2009-04-02,7.9769,8.1015,7.7284,7.8184,6760415,0
2009-04-03,7.7975,7.7975,7.5555,7.7284,6519883,0
2009-04-06,7.604,7.7699,7.5417,7.6454,5731388,0
2009-04-07,7.4934,7.6316,7.2309,7.238,4114169,0
2009-04-08,7.3346,7.4245,7.1897,7.3139,2525813,0
2009-04-09,7.4658,7.8112,7.1897,7.8044,5297069,0
2009-04-13,7.7284,8.0804,7.6316,8.0392,3617812,0
2009-04-14,7.9078,8.0321,7.4245,7.4523,4146296,0
2009-04-15,7.3899,7.8458,7.2519,7.8248,2639624,0
2009-04-16,7.8869,7.9978,7.7009,7.9009,2956468,0
2009-04-17,7.9147,7.9978,7.6732,7.9288,3839737,0
2009-04-20,7.7837,8.0115,7.3692,7.604,4892130,0
2009-04-21,7.4796,8.4127,7.4796,8.4059,5206150,0
2009-04-22,8.2602,8.2602,7.7904,7.8527,6087561,0
2009-04-23,7.6247,7.8044,6.6164,6.6303,12367942,0
2009-04-24,6.5887,6.6439,6.264,6.5335,12715354,0
2009-04-27,6.4644,6.6372,6.1673,6.2158,8565601,0
2009-04-28,6.1468,6.5472,6.0432,6.2916,4464548,0
2009-04-29,6.3816,6.5956,6.264,6.5887,5587424,0
2009-04-30,6.5472,6.6372,6.3749,6.4715,5362258,0
2009-05-01,6.4715,6.6647,6.3885,6.6507,5543133,0
2009-05-04,6.5749,6.9894,6.5749,6.9342,7932378,0
2009-05-05,6.9134,7.0651,6.8512,6.9547,4835244,0
2009-05-06,6.9617,7.1067,6.7959,7.0861,6024767,0
2009-05-07,6.7613,7.2448,6.7339,6.8927,5943581,0
2009-05-08,6.9547,7.1897,6.9269,7.1273,6703200,0
2009-05-11,6.9134,7.1137,6.2228,6.8994,4109458,0
2009-05-12,6.9411,7.0651,6.8236,6.8927,4784029,0
2009-05-13,6.8165,6.9547,6.6647,6.6991,6426062,0
2009-05-14,6.7129,7.0377,6.6507,6.9754,3865100,0
2009-05-15,6.9617,6.9754,6.7061,6.7269,2855034,0
2009-05-18,6.8582,7.0447,6.7479,7.0377,4460721,0
2009-05-19,7.0308,7.0791,6.8098,6.8858,2970801,0
2009-05-20,6.9547,7.1481,6.8651,6.8927,3151559,0
2009-05-21,6.8372,6.9962,6.803,6.9894,2581243,0
2009-05-22,7.0238,7.0791,6.9269,6.9684,2108247,0
2009-05-26,6.9617,7.1897,6.803,7.169,2833645,0
2009-05-27,7.1067,7.162,6.7682,6.7753,2937001,0
2009-05-28,6.8512,6.9617,6.7129,6.803,4675790,0
2009-05-29,6.7407,7.0791,6.7129,7.0651,3080247,0
2009-06-01,7.162,7.3899,6.9894,7.3346,3640834,0
2009-06-02,7.3483,7.5555,7.3416,7.4588,4302508,0
2009-06-03,7.3,7.3899,7.1481,7.1897,2605547,0
2009-06-04,7.2239,7.3,7.1137,7.2794,2406465,0
2009-06-05,7.3139,7.4383,7.1481,7.1825,3279304,0
2009-06-08,7.1481,7.2033,7.0308,7.1758,2225703,0
2009-06-09,7.1966,7.1966,6.9617,6.9825,2672276,0
2009-06-10,7.017,7.1067,6.803,6.8305,3614155,0
2009-06-11,6.8098,6.9754,6.8098,6.9269,2379506,0
2009-06-12,6.9134,6.9269,6.7061,6.7479,1801983,0
2009-06-15,6.7269,6.8165,6.6647,6.6991,1997246,0
2009-06-16,6.7269,6.8718,6.6715,6.6853,3157279,0
2009-06-17,6.6647,6.8443,6.6647,6.72,2075111,0
2009-06-18,6.6578,6.8443,6.6578,6.803,1861874,0
2009-06-19,6.8788,6.9063,6.6786,6.7407,2971672,0
2009-06-22,6.6786,6.803,6.6098,6.6164,2795133,0
2009-06-23,6.7339,6.7891,6.4781,6.5267,2121881,0
2009-06-24,6.5611,6.6853,6.5059,6.6303,1456783,0
2009-06-25,6.6098,6.7479,6.5197,6.7407,1552132,0
2009-06-26,6.7129,6.8443,6.6715,6.7339,2175735,0
2009-06-29,6.7339,6.7959,6.5887,6.7547,1357047,0
2009-06-30,6.7753,6.8165,6.6027,6.803,2515730,0
2009-07-01,6.8236,6.8858,6.5267,6.7891,2359396,0
2009-07-02,6.7479,6.7479,6.4365,6.5059,2516530,0
2009-07-06,6.5059,6.6234,6.4781,6.6027,2122733,0
2009-07-07,6.6027,6.6027,6.3952,6.4025,3296209,0
2009-07-08,6.4161,6.4644,6.2018,6.3193,2970160,0
2009-07-09,6.5129,6.5129,6.2573,6.3885,1763151,0
2009-07-10,6.3816,6.4161,6.271,6.3676,1320320,0
2009-07-13,6.4298,6.6027,6.4025,6.5749,3893123,0
2009-07-14,6.6372,6.6372,6.4921,6.5472,1981018,0
2009-07-15,6.568,6.6578,6.4439,6.6098,4604353,0
2009-07-16,6.6234,6.6234,6.3952,6.4715,3724127,0
2009-07-17,6.4576,6.5197,6.3541,6.4229,2777942,0
2009-07-20,6.4576,6.499,6.3403,6.4365,1937004,0
2009-07-21,6.4576,6.568,6.4298,6.4644,1924270,0
2009-07-22,6.4781,6.6853,6.4298,6.6098,2906508,0
2009-07-23,6.5956,7.0584,6.5956,7.017,3530762,0
2009-07-24,6.9547,7.0514,6.8718,6.9894,2066081,0
2009-07-27,6.9894,7.1966,6.9479,7.0927,3164286,0
2009-07-28,7.0584,7.169,7.017,7.1205,2502065,0
2009-07-29,7.0927,7.1067,6.9547,6.9754,2085350,0
2009-07-30,7.0308,7.1205,6.9269,7.0447,4375889,0
2009-07-31,7.0308,7.162,7.0032,7.1414,1886003,0
2009-08-03,7.238,7.5074,7.2239,7.5002,2809972,0
2009-08-04,7.473,7.7214,7.4523,7.7009,2326400,0
2009-08-05,7.6523,7.9147,7.6523,7.7904,2272352,0
2009-08-06,7.8527,7.9147,7.6108,7.7009,1888624,0
2009-08-07,7.8184,7.9769,7.7214,7.9494,2370877,0
2009-08-10,7.9218,8.0115,7.8458,7.9358,1273080,0
2009-08-11,7.9631,7.9701,7.6591,7.666,2226737,0
2009-08-12,7.6523,7.9494,7.6523,7.9078,1826882,0
2009-08-13,7.894,8.0321,7.8044,8.0045,2419039,0
2009-08-14,7.9424,7.9631,7.7145,7.8112,1612360,0
2009-08-17,7.6523,7.7214,7.4934,7.5074,2013932,0
2009-08-18,7.5694,7.5904,7.4176,7.4934,1550661,0
2009-08-19,7.3275,7.7145,7.3,7.6937,1786686,0
2009-08-20,7.6316,7.7558,7.6108,7.6869,1576339,0
2009-08-21,7.7837,7.894,7.742,7.8733,1780411,0
2009-08-24,7.9424,8.0115,7.7975,7.8248,1609869,0
2009-08-25,7.9218,8.2048,7.8869,8.1912,2709020,0
2009-08-26,8.1221,8.2602,8.0459,8.2392,3420185,0
2009-08-27,8.2118,8.2733,8.0736,8.2602,1458356,0
2009-08-28,8.2942,8.4127,8.1427,8.2392,1142500,0
2009-08-31,8.1632,8.2252,8.0736,8.2252,1666086,0
2009-09-01,8.1912,8.3227,7.9424,7.9631,2475467,0
2009-09-02,7.8112,7.9147,7.742,7.8733,1691938,0
2009-09-03,7.894,7.9769,7.8044,7.9147,1165562,0
2009-09-04,7.9147,7.9424,7.8044,7.9288,734659,0
2009-09-08,7.9907,8.0667,7.8044,8.0115,1880942,0
2009-09-09,7.9907,8.1427,7.9218,8.1015,1816541,0
2009-09-10,8.1015,8.198,8.0321,8.0944,1449710,0
2009-09-11,8.1912,8.3081,8.0597,8.2872,2016317,0
2009-09-14,8.2323,8.3569,8.2118,8.3158,2775757,0
2009-09-15,8.3917,8.5989,8.3227,8.5641,3208355,0
2009-09-16,8.5569,8.8062,8.5231,8.7776,2328868,0
2009-09-17,8.764,8.8751,8.6813,8.7148,1757311,0
2009-09-18,8.7578,8.7989,8.6395,8.7221,1883472,0
2009-09-21,8.6466,8.7449,8.5916,8.7029,1643937,0
2009-09-22,8.7495,8.764,8.5569,8.6053,1683345,0
2009-09-23,8.6053,8.7304,8.4813,8.4946,1367956,0
2009-09-24,8.5427,8.6331,8.2872,8.3428,2215307,0
2009-09-25,8.3011,8.4127,8.246,8.3011,1017699,0
2009-09-28,8.2942,8.5294,8.2942,8.5294,1588867,0
2009-09-29,8.5641,8.5989,8.4741,8.5152,960600,0
2009-09-30,8.5507,8.6053,8.3636,8.4127,1729429,0
2009-10-01,8.4059,8.4534,8.1015,8.1221,2805973,0
2009-10-02,8.0115,8.2942,7.9563,8.2323,1678392,0
2009-10-05,8.2252,8.2942,8.1221,8.2529,1403089,0
2009-10-06,8.3499,8.4127,8.2602,8.3569,2387151,0
2009-10-07,8.3368,8.4464,8.2942,8.4464,1291815,0
2009-10-08,8.4813,8.5231,8.3569,8.3848,2250370,0
2009-10-09,8.3569,8.5507,8.3569,8.5507,2150872,0
2009-10-12,8.627,8.627,8.4464,8.4946,910311,0
2009-10-13,8.4464,8.5019,8.3081,8.3499,2086039,0
2009-10-14,8.4604,8.5989,8.3636,8.5709,1863932,0
2009-10-15,8.5294,8.5641,8.3706,8.4059,1443494,0
2009-10-16,8.3706,8.3706,8.0736,8.1152,1879556,0
2009-10-19,8.1499,8.3569,8.129,8.3227,1899065,0
2009-10-20,8.3081,8.3227,8.0597,8.0804,1527126,0
2009-10-21,8.0804,8.1427,7.9147,7.9147,1942473,0
2009-10-22,7.9147,8.0667,7.8458,8.0321,2699984,0
2009-10-23,8.0667,8.0667,7.7078,7.7558,2252913,0
2009-10-26,7.7699,7.8388,7.604,7.6591,2225741,0
2009-10-27,7.7009,7.7629,7.5694,7.5762,2017539,0
2009-10-28,7.5762,7.6247,7.2519,7.2519,2564096,0
2009-10-29,7.3554,7.6108,7.2794,7.604,2852769,0
2009-10-30,7.583,7.583,7.2865,7.376,4458323,0
2009-11-02,7.3899,7.5281,7.3,7.4036,3701763,0
2009-11-03,7.3275,7.473,7.2033,7.4383,4232078,0
2009-11-04,7.5002,7.6384,7.4523,7.473,2862093,0
2009-11-05,7.5281,7.5555,7.383,7.4796,2453424,0
2009-11-06,7.4383,7.5417,7.3692,7.473,2194463,0
2009-11-09,7.5281,7.6732,7.4796,7.6732,2295404,0
2009-11-10,7.6316,7.7214,7.5281,7.5762,1911761,0
2009-11-11,7.6384,7.6591,7.5762,7.6454,1183875,0
2009-11-12,7.618,7.6937,7.5074,7.5074,1282907,0
2009-11-13,7.5213,7.6247,7.5213,7.5971,1281962,0
2009-11-16,7.6454,7.7078,7.5971,7.6523,1354747,0
2009-11-17,7.666,7.7284,7.5904,7.7078,1435928,0
2009-11-18,7.6869,7.7284,7.6316,7.6316,687463,0
2009-11-19,7.5762,7.618,7.376,7.4658,2752078,0
2009-11-20,7.4383,7.4658,7.3967,7.3967,799510,0
2009-11-23,7.4658,7.5762,7.4245,7.473,1201358,0
2009-11-24,7.4523,7.4866,7.3416,7.4796,1728852,0
2009-11-25,7.4934,7.5142,7.4107,7.4107,1138254,0
2009-11-27,7.2519,7.4796,7.1481,7.3139,1359523,0
2009-11-30,7.3209,7.3622,7.169,7.3483,2539829,0
2009-12-01,7.4383,7.583,7.383,7.5488,1838340,0
2009-12-02,7.4523,7.5417,7.4107,7.4107,1944828,0
2009-12-03,7.4383,7.473,7.2103,7.2309,2398662,0
2009-12-04,7.3209,7.3967,7.2033,7.3967,2286440,0
2009-12-07,7.4107,7.5074,7.0999,7.1344,4728468,0
2009-12-08,7.1273,7.2659,7.0791,7.1758,2240941,0
2009-12-09,7.2033,7.238,7.162,7.2171,1729302,0
2009-12-10,7.2588,7.3275,7.169,7.2103,3237853,0
2009-12-11,7.1966,7.2588,7.1344,7.2171,2456803,0
2009-12-14,7.2519,7.2728,7.1549,7.2728,1653397,0
2009-12-15,7.2659,7.2794,7.1825,7.1897,1958771,0
2009-12-16,7.238,7.2519,7.1273,7.1549,1334096,0
2009-12-17,7.1067,7.1344,6.9547,6.9617,1981178,0
2009-12-18,6.9825,7.0514,6.9479,7.0514,2006931,0
2009-12-21,7.0861,7.162,7.0651,7.162,1004136,0
2009-12-22,7.1344,7.2033,7.0651,7.1067,1582935,0
2009-12-23,7.1137,7.1549,7.0377,7.0377,1510368,0
2009-12-24,7.0447,7.0584,7.0238,7.0584,869913,0
2009-12-28,7.0514,7.0927,7.0032,7.0238,902453,0
2009-12-29,7.0514,7.0861,7.017,7.0447,1313373,0
2009-12-30,7.0032,7.0514,6.9894,7.0377,1904901,0
2009-12-31,7.017,7.0584,6.9269,6.9342,3752214,0
2010-01-04,6.9962,7.0377,6.9479,7.017,3820262,0
2010-01-05,7.017,7.0514,6.9617,6.9894,2100686,0
2010-01-06,6.9825,6.9962,6.9202,6.9962,1701532,0
2010-01-07,7.0032,7.169,6.9342,7.1414,2388131,0
2010-01-08,7.0861,7.1549,7.0308,7.1344,1180824,0
2010-01-11,7.1344,7.2033,7.1067,7.1481,1289282,0
2010-01-12,7.1137,7.1966,7.0308,7.0722,2351564,0
2010-01-13,7.1137,7.2309,7.0651,7.2171,1878629,0
2010-01-14,7.169,7.3069,7.1067,7.2935,1202443,0
2010-01-15,7.2728,7.2865,7.1481,7.162,1117040,0
2010-01-19,7.1549,7.3346,7.1273,7.3346,1185403,0
2010-01-20,7.2935,7.4588,7.2588,7.4523,2115409,0
2010-01-21,7.5074,7.5213,7.4036,7.4588,2689904,0
2010-01-22,7.473,7.5417,7.2659,7.3483,2048696,0
2010-01-25,7.4316,7.4658,7.2659,7.2935,2031849,0
2010-01-26,7.3,7.5142,7.3,7.3692,1596870,0
2010-01-27,7.3416,7.473,7.2659,7.4245,4250320,0
2010-01-28,7.4523,7.4523,7.2794,7.3069,2401995,0
2010-01-29,7.3,7.4452,7.2659,7.3139,2552648,0
2010-02-01,7.3554,7.4245,7.2865,7.4245,2546829,0
2010-02-02,7.4383,7.5694,7.3899,7.5694,1914435,0
2010-02-03,7.5142,7.5625,7.3899,7.4316,1236454,0
2010-02-04,7.3554,7.4588,7.2448,7.2588,2501353,0
2010-02-05,7.2728,7.3416,7.0584,7.2103,2526001,0
2010-02-08,7.1414,7.2519,7.0651,7.0791,1249352,0
2010-02-09,7.1825,7.2588,7.0308,7.0651,1580460,0
2010-02-10,7.0651,7.2033,7.01,7.1825,1551659,0
2010-02-11,7.1481,7.2103,7.0584,7.1897,1642762,0
2010-02-12,7.1137,7.238,7.0377,7.238,1302552,0
2010-02-16,7.3,7.473,7.238,7.4658,2137396,0
2010-02-17,7.473,7.5281,7.4523,7.5281,1231978,0
2010-02-18,7.5213,7.6937,7.4658,7.6937,2080655,0
2010-02-19,7.6937,7.8112,7.604,7.7975,1689047,0
2010-02-22,7.8248,7.8388,7.7558,7.7699,1263393,0
2010-02-23,7.735,7.9631,7.735,7.7558,2856404,0
2010-02-24,7.7975,7.8184,7.7009,7.7009,2303746,0
2010-02-25,7.618,7.8248,7.6108,7.7699,2408096,0
2010-02-26,7.7904,7.8112,7.7145,7.7975,1969876,0
2010-03-01,7.8184,7.9494,7.7975,7.9218,1458555,0
2010-03-02,7.9563,7.9978,7.8319,7.9631,2474362,0
2010-03-03,7.9078,8.0459,7.8527,8.0392,2736964,0
2010-03-04,8.0529,8.1015,7.8664,7.9009,2891218,0
2010-03-05,7.9563,7.9769,7.8319,7.8803,2619367,0
2010-03-08,7.8388,7.9424,7.8388,7.8869,1257978,0
2010-03-09,7.8733,7.9907,7.8388,7.9631,1158812,0
2010-03-10,7.9494,8.1358,7.9494,8.1015,1967387,0
2010-03-11,8.0529,8.2252,8.0392,8.2048,1551312,0
2010-03-12,8.2185,8.2733,8.1632,8.246,3035858,0
2010-03-15,8.2664,8.3158,8.1632,8.3011,2051248,0
2010-03-16,8.3227,8.3569,8.2602,8.3081,768572,0
2010-03-17,8.3428,8.5231,8.3158,8.4876,1488119,0
2010-03-18,8.4534,8.5081,8.4188,8.5019,1892816,0
2010-03-19,8.5019,8.5427,8.3706,8.4604,4134506,0
2010-03-22,8.3985,8.4254,8.2802,8.2802,1872812,0
2010-03-23,8.2733,8.3848,8.2529,8.3428,1893982,0
2010-03-24,8.2942,8.5781,8.2942,8.5569,2774297,0
2010-03-25,8.6197,8.6466,8.4254,8.4254,3308356,0
2010-03-26,8.4741,8.6466,8.4604,8.5709,2469998,0
2010-03-29,8.5989,8.627,8.5152,8.5916,1098176,0
2010-03-30,8.5844,8.6331,8.5019,8.5019,1577752,0
2010-03-31,8.4946,8.8062,8.4604,8.7578,2919155,0
2010-04-01,8.8265,8.9095,8.8062,8.8608,2359109,0
2010-04-05,8.8815,8.9784,8.8815,8.9644,2610038,0
2010-04-06,8.9162,9.1167,8.9162,9.1092,2811278,0
2010-04-07,9.0624,9.3458,9.0624,9.1935,5446011,0
2010-04-08,9.158,9.1714,9.0558,9.1311,2291221,0
2010-04-09,9.158,9.2195,9.1034,9.1849,2548337,0
2010-04-12,9.1849,9.2968,9.1378,9.2483,2021359,0
2010-04-13,9.2483,9.2764,9.1849,9.2483,2322337,0
2010-04-14,9.3027,9.828,9.2968,9.828,4435782,0
2010-04-15,9.759,9.855,9.753,9.807,2724879,0
2010-04-16,9.786,9.912,9.4751,9.483,3919161,0
2010-04-19,9.4692,9.629,9.3458,9.585,5890215,0
2010-04-20,9.591,9.793,9.578,9.668,3025719,0
2010-04-21,9.655,9.704,9.4047,9.504,3371536,0
2010-04-22,9.4474,10.354,9.3085,10.258,9704169,0
2010-04-23,10.703,10.802,10.367,10.564,3171848,0
2010-04-26,10.373,10.476,10.305,10.332,2378516,0
2010-04-27,10.31,10.408,9.953,10.009,3767470,0
2010-04-28,10.105,10.505,10.068,10.476,5104150,0
2010-04-29,10.527,10.705,10.31,10.56,2729037,0
2010-04-30,10.532,10.539,10.346,10.366,2923480,0
2010-05-03,10.437,10.505,10.354,10.484,1940599,0
2010-05-04,10.373,10.373,10.112,10.112,5212428,0
2010-05-05,9.994,10.188,9.738,9.779,7152723,0
2010-05-06,9.753,9.979,8.8676,9.4959,6269818,0
2010-05-07,9.51,9.566,9.1311,9.2262,5530324,0
2010-05-10,9.649,9.793,9.4206,9.786,3741723,0
2010-05-11,9.674,9.918,9.621,9.712,3084349,0
2010-05-12,9.759,9.849,9.688,9.814,1728928,0
2010-05-13,9.814,9.863,9.681,9.704,1667476,0
2010-05-14,9.629,9.688,9.4206,9.489,2727304,0
2010-05-17,9.551,9.674,9.3723,9.591,2052263,0
2010-05-18,9.655,9.704,9.4355,9.4553,2584387,0
2010-05-19,9.4047,9.642,9.2697,9.573,3713287,0
2010-05-20,9.4355,9.4692,8.9292,8.9292,3198429,0
2010-05-21,8.8201,9.207,8.7849,9.1849,2978442,0
2010-05-24,9.1781,9.3968,9.1378,9.1849,3216923,0
2010-05-25,8.9577,9.2262,8.8608,9.1849,3465631,0
2010-05-26,9.2483,9.3645,9.1242,9.2003,4221647,0
2010-05-27,9.3968,9.849,9.2404,9.835,4484754,0
2010-05-28,9.842,9.842,9.51,9.573,3633238,0
2010-06-01,9.539,9.642,9.2483,9.2618,2324552,0
2010-06-02,9.3223,9.4632,9.1034,9.4632,1846405,0
2010-06-03,9.4127,9.599,9.4127,9.551,2069145,0
2010-06-04,9.3596,9.4127,9.0191,9.0482,2443131,0
2010-06-07,9.0957,9.1034,8.7849,8.7849,2196164,0
2010-06-08,8.8265,8.8957,8.5641,8.8815,2695709,0
2010-06-09,8.9644,9.0814,8.834,8.9162,3593320,0
2010-06-10,9.0558,9.0814,8.7578,8.8404,4243543,0
2010-06-11,8.764,9.1435,8.764,9.1378,3195150,0
2010-06-14,9.1781,9.3085,9.1311,9.158,1704699,0
2010-06-15,9.2697,9.4206,9.1637,9.4047,2566724,0
2010-06-16,9.3085,9.4047,9.1503,9.207,2337590,0
2010-06-17,9.2327,9.2842,9.1167,9.1435,1283840,0
2010-06-18,9.1714,9.1935,9.1167,9.1503,2074545,0
2010-06-21,9.2842,9.3152,9.0191,9.0624,1570576,0
2010-06-22,9.0558,9.1503,8.9367,8.9367,2025192,0
2010-06-23,8.903,9.0058,8.8062,8.8815,1987724,0
2010-06-24,8.8534,8.8534,8.6539,8.7578,2534526,0
2010-06-25,8.7578,8.8676,8.6813,8.8608,2503650,0
2010-06-28,8.8404,8.9095,8.8062,8.8404,2241006,0
2010-06-29,8.6884,8.764,8.467,8.5231,2355970,0
2010-06-30,8.6251,8.7513,8.4894,8.5025,2779710,0
2010-07-01,8.4127,8.4127,8.1358,8.3569,2716305,0
2010-07-02,8.3917,8.467,8.2602,8.3158,1426324,0
2010-07-06,8.4188,8.5081,8.2392,8.3298,1900426,0
2010-07-07,8.3636,8.7221,8.3636,8.7086,2048761,0
2010-07-08,8.7578,8.8608,8.627,8.7368,1648444,0
2010-07-09,8.6956,8.8815,8.6956,8.8751,1525196,0
2010-07-12,8.8062,8.8957,8.6813,8.7304,1213757,0
2010-07-13,8.8608,8.9577,8.7913,8.9577,2430135,0
2010-07-14,8.9292,9.0191,8.8889,8.9644,2624463,0
2010-07-15,8.9784,8.985,8.7148,8.9292,1884983,0
2010-07-16,8.8815,8.9236,8.6395,8.6884,3019045,0
2010-07-19,8.6956,8.7578,8.5569,8.7221,1802366,0
2010-07-20,8.5989,8.8889,8.5427,8.8751,3216282,0
2010-07-21,8.9095,8.9917,8.7304,8.7495,2870430,0
2010-07-22,8.7368,8.8534,8.6331,8.6956,4049896,0
2010-07-23,8.6395,8.7495,8.5844,8.7221,2532618,0
2010-07-26,8.7029,8.8404,8.5844,8.8265,3985357,0
2010-07-27,8.8608,8.9162,8.764,8.9162,3030642,0
2010-07-28,8.9507,8.9507,8.7148,8.764,3091514,0
2010-07-29,8.8201,8.8957,8.5641,8.6197,5044033,0
2010-07-30,8.5081,8.6884,8.5019,8.6395,2135635,0
2010-08-02,8.7913,8.7913,8.6613,8.7495,2481100,0
2010-08-03,8.7304,8.7368,8.5844,8.5844,2587657,0
2010-08-04,8.6466,8.7578,8.6124,8.7368,2192432,0
2010-08-05,8.7029,8.9507,8.6884,8.9236,2857881,0
2010-08-06,8.8062,8.9784,8.7913,8.9719,2897454,0
2010-08-09,9.0191,9.0682,8.9292,9.0191,1342078,0
2010-08-10,8.9292,8.9507,8.834,8.8889,1866313,0
2010-08-11,8.8062,8.8136,8.6331,8.6331,2555863,0
2010-08-12,8.4392,8.6674,8.4392,8.5916,1556767,0
2010-08-13,8.5427,8.6613,8.5427,8.5989,1500535,0
2010-08-16,8.5231,8.6395,8.5081,8.5989,1009649,0
2010-08-17,8.7029,8.7029,8.5781,8.6053,1757389,0
2010-08-18,8.6053,8.7449,8.5365,8.6956,1382216,0
2010-08-19,8.6197,8.6674,8.5916,8.5989,1718263,0
2010-08-20,8.5507,8.6735,8.5294,8.627,1210351,0
2010-08-23,8.6539,8.7368,8.5641,8.5709,1362023,0
2010-08-24,8.4534,8.5641,8.4059,8.4464,2004820,0
2010-08-25,8.3776,8.5507,8.3636,8.5231,1592897,0
2010-08-26,8.5709,8.6813,8.5507,8.6053,2103836,0
2010-08-27,8.7086,8.8136,8.5916,8.8136,1479350,0
2010-08-30,8.8265,8.8404,8.7086,8.7086,2398481,0
2010-08-31,8.7869,9.0002,8.7587,8.9586,2765831,0
2010-09-01,8.9236,8.9577,8.7029,8.9236,1997000,0
2010-09-02,8.9292,8.9644,8.8751,8.9507,1605419,0
2010-09-03,9.0191,9.0482,8.9644,9.0191,1339408,0
2010-09-07,8.985,9.0814,8.8136,8.8201,1687787,0
2010-09-08,8.834,8.9577,8.8201,8.9292,1147410,0
2010-09-09,8.9719,9.0739,8.9367,8.9983,1149369,0
2010-09-10,9.0124,9.0558,8.9431,9.0124,722007,0
2010-09-13,9.0814,9.2195,9.0058,9.2003,1603376,0
2010-09-14,9.1637,9.2697,9.1167,9.2195,1793065,0
2010-09-15,9.1849,9.3596,9.1503,9.2764,2142179,0
2010-09-16,9.2764,9.3645,9.2483,9.3152,1028950,0
2010-09-17,9.3596,9.3968,9.2842,9.2891,1450260,0
2010-09-20,9.2968,9.3302,9.2404,9.3027,3011661,0
2010-09-21,9.2891,9.3596,9.2483,9.2618,2445074,0
2010-09-22,9.2618,9.3223,9.2262,9.2697,3285702,0
2010-09-23,9.1849,9.3302,9.1849,9.2262,1945949,0
2010-09-24,9.3527,9.4127,9.2764,9.4127,1706187,0
2010-09-27,9.3645,9.504,9.3458,9.4355,1406392,0
2010-09-28,9.489,9.578,9.4047,9.517,2380836,0
2010-09-29,9.4959,9.621,9.4692,9.566,1259678,0
2010-09-30,9.764,9.855,9.638,9.709,5836669,0
2010-10-01,9.559,9.649,9.387,9.4414,2712659,0
2010-10-04,9.4355,9.614,9.3527,9.483,4945908,0
2010-10-05,9.566,9.607,9.3152,9.4632,3332696,0
2010-10-06,9.4751,9.559,9.4414,9.51,1594658,0
2010-10-07,9.525,9.551,9.3596,9.3919,1776621,0
2010-10-08,9.3919,9.4286,9.2968,9.3792,1832885,0
2010-10-11,9.3968,9.566,9.3645,9.3968,1435207,0
2010-10-12,9.3919,9.4751,9.3027,9.4474,2290104,0
2010-10-13,9.51,9.649,9.4474,9.578,2604748,0
2010-10-14,9.585,9.681,9.504,9.566,2265689,0
2010-10-15,9.635,9.663,9.525,9.614,1688373,0
2010-10-18,9.629,9.793,9.614,9.746,2278889,0
2010-10-19,9.642,9.738,9.614,9.642,1926514,0
2010-10-20,9.696,9.718,9.544,9.607,2292886,0
2010-10-21,9.629,9.726,9.566,9.614,1631758,0
2010-10-22,9.655,9.718,9.614,9.655,1375244,0
2010-10-25,9.732,9.766,9.599,9.607,1868093,0
2010-10-26,9.559,9.704,9.539,9.629,1711189,0
2010-10-27,9.559,9.635,9.539,9.578,1436676,0
2010-10-28,9.2618,9.566,8.9367,8.9784,6767015,0
2010-10-29,9.1262,9.2716,9.0614,9.256,3358753,0
2010-11-01,9.1311,9.1935,8.8608,8.9507,2931937,0
2010-11-02,9.1618,9.1618,9.0209,9.0767,2304089,0
2010-11-03,8.9431,8.9917,8.8608,8.9917,3284420,0
2010-11-04,9.0624,9.0882,8.9644,9.0624,3778060,0
2010-11-05,9.0407,9.0957,8.9644,9.0124,2262911,0
2010-11-08,8.9719,9.0275,8.8815,8.9095,2254925,0
2010-11-09,8.9292,8.9719,8.8062,8.8062,3256000,0
2010-11-10,8.8062,8.9095,8.6956,8.9095,2873661,0
2010-11-11,8.8478,8.9292,8.834,8.8676,1814576,0
2010-11-12,8.8201,8.8534,8.7722,8.7722,1829253,0
2010-11-15,8.7989,8.8478,8.7148,8.7449,2102817,0
2010-11-16,8.7086,8.7086,8.5781,8.6466,2608758,0
2010-11-17,8.6674,8.7449,8.5916,8.6884,1978996,0
2010-11-18,8.7578,8.8534,8.7304,8.834,1429688,0
2010-11-19,8.7913,8.8751,8.7449,8.8201,1653241,0
2010-11-22,8.7722,8.8751,8.7449,8.8534,2287368,0
2010-11-23,8.8136,8.8608,8.6613,8.6613,1899287,0
2010-11-24,8.6956,8.8404,8.6613,8.8404,1053054,0
2010-11-26,8.7495,8.7913,8.6884,8.7029,479025,0
2010-11-29,8.6735,8.7776,8.6197,8.7578,1117377,0
2010-11-30,8.8302,8.9292,8.8091,8.8732,1581609,0
2010-12-01,8.8201,8.9431,8.7913,8.9236,1575217,0
2010-12-02,8.8957,8.9719,8.7913,8.9507,1878461,0
2010-12-03,8.9507,8.9719,8.7913,8.8815,1579454,0
2010-12-06,8.8478,8.9095,8.8136,8.8889,1050883,0
2010-12-07,8.9431,9.0191,8.8404,8.8608,848993,0
2010-12-08,8.8751,8.9719,8.8404,8.9431,971318,0
2010-12-09,8.9784,8.9784,8.8751,8.9431,1220322,0
2010-12-10,8.9507,9.1503,8.9507,9.1503,1232162,0
2010-12-13,9.158,9.2404,9.1311,9.1849,1097018,0
2010-12-14,9.2137,9.2764,9.2003,9.2618,1522832,0
2010-12-15,9.3527,9.4206,9.2404,9.2764,1992064,0
2010-12-16,9.4137,9.489,9.3723,9.4355,1026107,0
2010-12-17,9.2764,9.3302,9.2137,9.2842,1982568,0
2010-12-20,9.2764,9.3458,9.2404,9.255,1358497,0
2010-12-21,9.2764,9.4127,9.2483,9.3968,1284801,0
2010-12-22,9.4286,9.551,9.3968,9.4751,1471848,0
2010-12-23,9.4959,9.504,9.4047,9.4632,1005625,0
2010-12-27,9.4127,9.4751,9.3645,9.4751,986666,0
2010-12-28,9.504,9.504,9.3152,9.3458,991337,0
2010-12-29,9.484,9.597,9.4692,9.535,505811,0
2010-12-30,9.564,9.635,9.4979,9.612,753247,0
2010-12-31,9.575,9.685,9.525,9.553,991869,0
2011-01-03,9.4751,9.614,9.4632,9.559,1206679,0
2011-01-04,9.559,9.607,9.4127,9.533,1225267,0
2011-01-05,9.4959,9.614,9.4692,9.517,1213225,0
2011-01-06,9.517,9.559,9.4414,9.4632,729798,0
2011-01-07,9.489,9.504,9.2968,9.3223,1347561,0
2011-01-10,9.3027,9.3027,9.0739,9.0882,4073491,0
2011-01-11,9.1092,9.1781,9.0814,9.1503,1736696,0
2011-01-12,9.2404,9.2697,9.0558,9.1503,1740234,0
2011-01-13,9.1637,9.1637,9.0624,9.0814,1093101,0
2011-01-14,9.0739,9.1378,9.0558,9.1167,2202300,0
2011-01-18,9.259,9.3075,9.1464,9.2166,5379505,0
2011-01-19,9.2041,9.2307,9.1197,9.1272,1633591,0
2011-01-20,8.9983,9.0882,8.9577,8.9784,1350775,0
2011-01-21,9.0124,9.0191,8.8957,8.903,2417726,0
2011-01-24,8.9162,8.9507,8.8751,8.8815,2075531,0
2011-01-25,8.8534,8.9507,8.8201,8.8751,2299242,0
2011-01-26,8.9292,8.9507,8.8062,8.8478,3021752,0
2011-01-27,9.0275,9.0275,8.7495,8.8136,5753880,0
2011-01-28,8.8201,8.8404,8.5569,8.6197,4639508,0
2011-01-31,8.7624,8.7706,8.556,8.57,3619544,0
2011-02-01,8.4741,8.5709,8.4059,8.5081,4746880,0
2011-02-02,8.467,8.5427,8.3917,8.467,1698985,0
2011-02-03,8.5659,8.6007,8.4822,8.5447,1805851,0
2011-02-04,8.4188,8.467,8.3917,8.4464,2913275,0
2011-02-07,8.4323,8.5641,8.4323,8.5641,3666564,0
2011-02-08,8.5989,8.7368,8.5569,8.7221,3130001,0
2011-02-09,8.6674,8.7449,8.6466,8.7304,2730888,0
2011-02-10,8.7821,8.8256,8.7478,8.777,1612110,0
2011-02-11,8.7412,9.0767,8.7412,8.986,3622709,0
2011-02-14,8.8534,8.8676,8.7495,8.7913,3469922,0
2011-02-15,8.7722,8.8136,8.7495,8.7776,1813689,0
2011-02-16,8.9514,9.0425,8.9292,8.9292,2345435,0
2011-02-18,9.0133,9.0209,8.8957,8.9992,2911508,0
2011-02-22,8.8957,8.9292,8.7268,8.7339,1836995,0
2011-02-23,8.7478,8.8117,8.6081,8.6081,2282441,0
2011-02-24,8.6152,8.6846,8.4534,8.5589,2316247,0
2011-02-25,8.5863,8.777,8.5589,8.777,1642941,0
2011-02-28,8.6956,8.7158,8.6097,8.6322,2240807,0
2011-03-01,8.6422,8.6565,8.4254,8.4464,1774615,0
2011-03-02,8.3907,8.418,8.1451,8.2221,6909131,0
2011-03-03,8.2994,8.5099,8.2994,8.3976,5872179,0
2011-03-04,8.4049,8.475,8.3617,8.4604,4910060,0
2011-03-07,8.4884,8.5375,8.3907,8.4604,3072312,0
2011-03-08,8.5025,8.6007,8.4679,8.5516,3118574,0
2011-03-09,8.5659,8.6223,8.4884,8.5589,2483115,0
2011-03-10,8.4955,8.5516,8.3767,8.517,2790337,0
2011-03-11,8.4464,8.5516,8.355,8.5516,4120809,0
2011-03-14,8.4464,8.5099,8.3907,8.4955,2354010,0
2011-03-15,8.3203,8.5375,8.2572,8.4822,3037098,0
2011-03-16,8.475,8.5375,8.4254,8.4534,4258656,0
2011-03-17,8.5535,8.5745,8.475,8.5597,1998216,0
2011-03-18,8.6007,8.9441,8.5589,8.6351,3814231,0
2011-03-21,8.6774,8.7268,8.6565,8.7268,1688978,0
2011-03-22,8.712,8.7412,8.6296,8.6422,2367327,0
2011-03-23,8.6223,8.6995,8.5099,8.6713,2711849,0
2011-03-24,8.6928,8.6995,8.5099,8.5589,3597630,0
2011-03-25,8.5934,8.6928,8.5589,8.6351,2190793,0
2011-03-28,8.6351,8.7412,8.6223,8.6928,1775744,0
2011-03-29,8.6995,8.7478,8.6422,8.7268,1028333,0
2011-03-30,8.7412,8.7624,8.7066,8.755,1037288,0
2011-03-31,8.7332,8.8957,8.7177,8.8957,2533093,0
2011-04-01,8.9236,9.1052,8.8742,9.1052,4076916,0
2011-04-04,9.0987,9.1464,9.0691,9.1119,2453628,0
2011-04-05,9.1119,9.2307,9.0909,9.182,2019900,0
2011-04-06,9.1762,9.2948,9.1762,9.2948,2310294,0
2011-04-07,9.2521,9.3075,9.1762,9.2166,2639495,0
2011-04-08,9.2242,9.2453,9.0294,9.0578,1386341,0
2011-04-11,9.0294,9.0987,9.0067,9.05,770548,0
2011-04-12,8.986,9.1292,8.9653,9.1006,1330913,0
2011-04-13,9.1119,9.1119,8.9719,9.0209,1198521,0
2011-04-14,8.986,9.036,8.9441,8.986,1109932,0
2011-04-15,9.05,9.0909,8.9937,9.0644,1275539,0
2011-04-18,8.9719,9.0067,8.7888,8.903,2830785,0
2011-04-19,8.9095,8.9514,8.7412,8.8117,1025931,0
2011-04-20,8.8957,8.9162,8.7821,8.8889,1375287,0
2011-04-21,8.903,9.036,8.8183,8.986,1115832,0
2011-04-25,8.9441,9.0644,8.9292,8.9992,1015926,0
2011-04-26,9.0578,9.1464,9.0578,9.0987,1216324,0
2011-04-27,9.1348,9.2118,9.0909,9.1618,1815336,0
2011-04-28,9.1119,9.1272,8.8525,8.9937,3047702,0
2011-04-29,8.9775,8.985,8.8806,8.8806,1251497,0
2011-05-02,8.9095,8.9441,8.7961,8.903,2489588,0
2011-05-03,8.8796,8.9937,8.8367,8.986,1421333,0
2011-05-04,8.9794,8.9992,8.8321,8.8525,4499845,0
2011-05-05,8.8302,8.8732,8.6449,8.7095,1404808,0
2011-05-06,8.7869,8.7942,8.6735,8.7513,1133223,0
2011-05-09,8.7478,8.7961,8.6565,8.7478,840465,0
2011-05-10,8.7478,8.8117,8.712,8.755,1141294,0
2011-05-11,8.7449,8.8238,8.6735,8.7312,1804357,0
2011-05-12,8.7194,8.8044,8.6296,8.777,993205,0
2011-05-13,8.7942,8.8091,8.6664,8.7386,1208599,0
2011-05-16,8.6774,8.9367,8.6565,8.8469,1892505,0
2011-05-17,8.8302,8.9086,8.774,8.8658,2033231,0
2011-05-18,8.8525,9.1197,8.8117,9.0767,3835469,0
2011-05-19,9.1197,9.1541,9.036,9.0425,1503519,0
2011-05-20,9.0143,9.0787,8.9719,8.9719,777887,0
2011-05-23,8.8957,8.9794,8.8256,8.903,893051,0
2011-05-24,8.9431,8.9431,8.7587,8.7587,1208759,0
2011-05-25,8.7449,8.7796,8.7095,8.7669,788898,0
2011-05-26,8.723,8.774,8.6664,8.7513,633554,0
2011-05-27,8.7669,8.7869,8.7095,8.723,2169906,0
2011-05-31,8.7849,8.8229,8.6764,8.712,3131492,0
2011-06-01,8.7095,8.7386,8.5535,8.5597,3699362,0
2011-06-02,8.5463,8.5881,8.5312,8.5745,1648467,0
2011-06-03,8.4894,8.5745,8.4822,8.525,3995336,0
2011-06-06,8.5025,8.5383,8.475,8.4894,2371806,0
2011-06-07,8.5099,8.5674,8.4822,8.5383,1265061,0
2011-06-08,8.5099,8.5674,8.475,8.4964,2632361,0
2011-06-09,8.5025,8.525,8.418,8.4604,1496108,0
2011-06-10,8.4534,8.4894,8.3897,8.4604,2820454,0
2011-06-13,8.4822,8.5463,8.4245,8.4964,1377840,0
2011-06-14,8.5674,8.6449,8.5178,8.6024,1487846,0
2011-06-15,8.5745,8.6735,8.5383,8.5817,3590248,0
2011-06-16,8.5683,8.6124,8.475,8.5178,1584587,0
2011-06-17,8.5535,8.5674,8.4384,8.4384,3050882,0
2011-06-20,8.4384,8.4964,8.3969,8.4041,3880362,0
2011-06-21,8.4384,8.525,8.4041,8.4822,1958039,0
2011-06-22,8.4679,8.4964,8.4314,8.4314,1693222,0
2011-06-23,8.3828,8.4111,8.2611,8.3116,1674936,0
2011-06-24,8.3332,8.3969,8.2262,8.2611,1500792,0
2011-06-27,8.2468,8.3186,8.2468,8.2828,1658451,0
2011-06-28,8.2968,8.3186,8.2262,8.2681,995421,0
2011-06-29,8.3186,8.375,8.2681,8.3402,2385496,0
2011-06-30,8.3706,8.4525,8.3194,8.3559,1872935,0
2011-07-01,8.3897,8.5383,8.3679,8.525,1716226,0
2011-07-05,8.5597,8.5745,8.375,8.418,1262332,0
2011-07-06,8.4032,8.5981,8.3954,8.5401,1521109,0
2011-07-07,8.6097,8.6735,8.5597,8.6735,1425246,0
2011-07-08,8.5881,8.6376,8.5745,8.617,1097378,0
2011-07-11,8.5312,8.5881,8.3969,8.4111,1665724,0
2011-07-12,8.3828,8.5312,8.3679,8.3828,2053258,0
2011-07-13,8.4245,8.525,8.3332,8.3609,1682353,0
2011-07-14,8.3969,8.3969,8.233,8.2402,1087261,0
2011-07-15,8.2611,8.2759,8.1693,8.233,1086850,0
2011-07-18,8.1764,8.2185,7.8563,7.8989,2580320,0
2011-07-19,7.9173,8.0405,7.8815,7.9391,2597186,0
2011-07-20,7.9559,7.9985,7.906,7.9204,1153270,0
2011-07-21,7.906,7.9912,7.835,7.9272,2771035,0
2011-07-22,7.8989,7.97,7.5789,7.643,3890590,0
2011-07-25,7.6003,7.6855,7.5221,7.6359,4386779,0
2011-07-26,7.6497,7.7294,7.6061,7.7007,4762794,0
2011-07-27,7.6572,7.6785,7.5434,7.5434,3937055,0
2011-07-28,7.5843,7.6857,7.5699,7.6352,4439536,0
2011-07-29,7.5572,7.6238,7.3723,7.4243,3898721,0
2011-08-01,7.4865,7.5293,7.2947,7.3516,3530345,0
2011-08-02,7.3241,7.3383,7.1647,7.201,3407766,0
2011-08-03,7.1948,7.2378,7.0882,7.2378,4210681,0
2011-08-04,7.1795,7.2226,6.9548,6.9548,5116202,0
2011-08-05,7.0386,7.0739,6.8395,6.9461,5615761,0
2011-08-08,6.7543,6.8822,6.6261,6.6261,9401582,0
2011-08-09,6.7258,7.1024,6.6261,7.0957,10414587,0
2011-08-10,6.9744,6.9744,6.6477,6.6619,6337514,0
2011-08-11,6.6619,7.1381,6.612,7.067,4007658,0
2011-08-12,7.1507,7.1647,6.8317,6.9332,3127101,0
2011-08-15,6.9889,7.2663,6.9744,7.2663,1904785,0
2011-08-16,7.1808,7.2447,6.9534,7.0032,2985061,0
2011-08-17,7.0386,7.1311,6.9534,7.0457,2372494,0
2011-08-18,6.8539,6.9106,6.6691,6.7117,3690547,0
2011-08-19,6.5858,6.7594,6.5785,6.6075,2031293,0
2011-08-22,6.797,6.8252,6.5269,6.5338,2095011,0
2011-08-23,6.5691,6.6619,6.4839,6.6619,2535808,0
2011-08-24,6.6405,6.7682,6.5763,6.7187,1933249,0
2011-08-25,6.7612,6.797,6.4271,6.4912,2882787,0
2011-08-26,6.4772,6.6798,6.3905,6.6364,1871266,0
2011-08-29,6.7161,7.0922,6.7088,7.0416,3611102,0
2011-08-30,7.0343,7.1357,6.9188,7.0706,3243512,0
2011-08-31,7.1062,7.2394,7.0324,7.0692,2268487,0
2011-09-01,6.8389,7.0706,6.8317,6.8317,3058950,0
2011-09-02,6.7141,6.8326,6.6771,6.6847,2470922,0
2011-09-06,6.5714,6.6145,6.5062,6.5644,2684539,0
2011-09-07,6.687,6.9332,6.6507,6.9332,2371581,0
2011-09-08,6.8317,6.9911,6.7955,6.7955,2254356,0
2011-09-09,6.7379,6.8101,6.6219,6.6943,3138019,0
2011-09-12,6.593,6.7955,6.5858,6.7883,1933458,0
2011-09-13,6.8244,6.9406,6.7594,6.8031,2754180,0
2011-09-14,6.8679,6.9983,6.7594,6.9332,1996521,0
2011-09-15,7.0055,7.1357,6.9838,7.0922,2239472,0
2011-09-16,7.1287,7.1647,6.9623,7.0343,2439420,0
2011-09-19,6.9041,6.9766,6.8537,6.8969,1859674,0
2011-09-20,6.9548,7.049,6.8608,6.8679,2492606,0
2011-09-21,6.8608,6.9188,6.5858,6.5858,2968252,0
2011-09-22,6.4772,6.5423,6.318,6.3905,4204188,0
2011-09-23,6.3833,6.4264,6.2819,6.3617,2660638,0
2011-09-26,6.4339,6.4844,6.3253,6.4772,4959276,0
2011-09-27,6.6145,6.8101,6.5568,6.6434,2265502,0
2011-09-28,6.6507,6.6943,6.3326,6.3326,2091956,0
2011-09-29,6.4555,6.5495,6.3617,6.5423,3215151,0
2011-09-30,6.4249,6.6085,6.4249,6.4556,2555582,0
2011-10-03,6.3976,6.5207,5.9995,6.0141,2905690,0
2011-10-04,5.9632,6.441,5.9489,6.4339,4616273,0
2011-10-05,6.441,6.6075,6.3326,6.5568,2127270,0
2011-10-06,6.5277,6.7523,6.4919,6.745,2100985,0
2011-10-07,6.7666,6.7813,6.6364,6.6364,3704089,0
2011-10-10,6.7739,6.7813,6.6507,6.7739,2194178,0
2011-10-11,6.7015,6.7883,6.6654,6.7594,1573876,0
2011-10-12,6.8244,7.049,6.8031,6.9766,2639296,0
2011-10-13,6.9041,6.926,6.745,6.8031,2337976,0
2011-10-14,6.8752,6.8896,6.687,6.8537,1415147,0
2011-10-17,6.7813,6.8172,6.5423,6.5568,2215186,0
2011-10-18,6.5785,6.9332,6.5277,6.9041,1849699,0
2011-10-19,6.9188,7.0561,6.8389,6.9476,2271655,0
2011-10-20,6.9476,7.1357,6.8752,7.1357,2257819,0
2011-10-21,7.2083,7.2299,7.0706,7.2226,3063540,0
2011-10-24,7.2371,7.3962,7.1936,7.3532,2278421,0
2011-10-25,7.3133,7.3353,7.1652,7.2096,1712097,0
2011-10-26,7.3241,7.3383,7.1287,7.172,2948175,0
2011-10-27,7.4469,7.5843,7.1068,7.1647,4400573,0
2011-10-28,6.499,6.926,6.4484,6.499,7692445,0
2011-10-31,6.3947,6.5166,6.3258,6.3947,5022199,0
2011-11-01,6.3075,6.3594,6.1299,6.145,5006231,0
2011-11-02,6.2673,6.2673,5.9776,6.1877,5126398,0
2011-11-03,6.2631,6.3522,6.1153,6.1893,2785335,0
2011-11-04,6.1299,6.2631,6.0561,6.2261,2879230,0
2011-11-07,6.2169,6.2819,6.1443,6.2673,2852300,0
2011-11-08,6.3468,6.3688,6.2093,6.2965,3021238,0
2011-11-09,6.2185,6.2261,5.9527,5.9527,3412508,0
2011-11-10,6.0858,6.0858,5.9378,6.0046,1989422,0
2011-11-11,6.0711,6.0858,5.9527,5.997,1954499,0
2011-11-14,5.9995,6.1153,5.8912,5.9127,1992313,0
2011-11-15,5.8764,5.9706,5.7896,5.9632,2920569,0
2011-11-16,5.8764,5.8839,5.7175,5.7536,4976931,0
2011-11-17,5.7175,5.7896,5.4859,5.5728,4677341,0
2011-11-18,5.6125,5.642,5.4351,5.5015,3308401,0
2011-11-21,5.4493,5.4929,5.3266,5.3989,3684421,0
2011-11-22,5.3628,5.4352,5.2613,5.3048,4485469,0
2011-11-23,5.2686,5.2756,5.1818,5.1965,3601837,0
2011-11-25,5.1764,5.3165,5.1764,5.2726,1854089,0
2011-11-28,5.4571,5.5015,5.3834,5.4721,6105484,0
2011-11-29,5.4495,5.5976,5.4425,5.5386,5469774,0
2011-11-30,5.4226,5.967,5.4226,5.9514,20903226,0
2011-12-01,5.8197,6.0046,5.716,5.9675,4066091,0
2011-12-02,6.145,6.9359,6.1299,6.6405,21380713,0
2011-12-05,6.7512,6.8548,6.655,6.7808,8628959,0
2011-12-06,6.7735,6.8104,6.7068,6.766,5767958,0
2011-12-07,6.7585,6.8031,6.6771,6.7438,42389403,0
2011-12-08,6.6405,6.7216,6.5073,6.633,4209258,0
2011-12-09,6.6699,6.8768,6.6699,6.8473,3158013,0
2011-12-12,6.825,6.8918,6.7068,6.84,3479234,0
2011-12-13,6.9064,7.0248,6.7808,6.8326,4575697,0
2011-12-14,6.766,7.0397,6.7585,6.8768,4125013,0
2011-12-15,6.9064,7.0175,6.8768,6.9583,4235914,0
2011-12-16,6.9583,7.0692,6.8326,6.8991,4894075,0
2011-12-19,6.9805,6.9805,6.7512,6.825,2752158,0
2011-12-20,6.9509,6.9583,6.8104,6.9138,3148030,0
2011-12-21,6.8768,7.0472,6.8695,7.0324,3023872,0
2011-12-22,7.0248,7.1062,6.9733,7.0397,2821691,0
2011-12-23,7.0768,7.1285,7.01,7.0692,1765850,0
2011-12-27,7.0397,7.0838,6.8695,6.8991,2723369,0
2011-12-28,6.9733,6.9733,6.8177,6.8473,2637562,0
2011-12-29,6.8842,6.9359,6.825,6.9287,2688159,0
2011-12-30,6.9317,6.9394,6.854,6.854,2351485,0
2012-01-03,6.9952,7.01,6.825,6.8548,3383014,0
2012-01-04,6.825,6.8695,6.7512,6.8473,1922161,0
2012-01-05,6.7808,6.8768,6.692,6.8473,2266017,0
2012-01-06,6.8768,6.9656,6.8031,6.84,2915711,0
2012-01-09,6.8768,6.8918,6.8104,6.8548,1303752,0
2012-01-10,6.8768,6.8842,6.8031,6.8326,3719941,0
2012-01-11,6.8326,6.8622,6.7512,6.8473,5465450,0
2012-01-12,6.8548,6.8768,6.7881,6.84,4423650,0
2012-01-13,6.8177,6.84,6.6033,6.6771,3273965,0
2012-01-17,6.7154,6.761,6.6314,6.6542,1863174,0
2012-01-18,6.655,6.692,6.559,6.692,3400086,0
2012-01-19,6.7438,6.8326,6.7068,6.7954,1792906,0
2012-01-20,6.7954,7.0544,6.5517,6.9952,7558649,0
2012-01-23,6.9952,7.0324,6.9287,6.9878,3500735,0
2012-01-24,6.9509,7.0027,6.8031,6.9805,3118813,0
2012-01-25,6.9359,7.0248,6.9064,7.01,4413127,0
2012-01-26,6.9583,7.1508,6.9287,7.0692,5186258,0
2012-01-27,7.0324,7.2982,7.0175,7.1876,5150129,0
2012-01-30,7.1285,7.2761,7.0916,7.2394,4292895,0
2012-01-31,7.2884,7.3723,7.2119,7.3038,3889143,0
2012-02-01,7.3869,7.5426,7.365,7.5351,4241621,0
2012-02-02,7.5426,7.6162,7.5278,7.5721,1960782,0
2012-02-03,7.6681,7.7344,7.6016,7.6753,2617021,0
2012-02-06,7.6016,7.6753,7.5795,7.6092,1881798,0
2012-02-07,7.5937,7.7237,7.5633,7.6929,2826962,0
2012-02-08,7.6702,7.7773,7.6319,7.7237,1611714,0
2012-02-09,7.7316,7.7773,7.6929,7.7393,2129098,0
2012-02-10,7.6959,7.7259,7.636,7.681,1455149,0
2012-02-13,7.7568,7.8161,7.7201,7.7641,1295504,0
2012-02-14,7.7494,7.7641,7.6238,7.6608,1321561,0
2012-02-15,7.7111,7.8011,7.6658,7.7259,2152699,0
2012-02-16,7.7124,7.8308,7.7124,7.8235,1574909,0
2012-02-17,7.869,7.8994,7.8307,7.869,1234973,0
2012-02-21,7.8975,7.9421,7.8161,7.8975,1391836,0
2012-02-22,7.907,7.9528,7.7622,7.7622,1645976,0
2012-02-23,7.7786,7.8164,7.7333,7.7634,2317605,0
2012-02-24,7.7622,7.9756,7.7467,7.8994,3490690,0
2012-02-27,7.884,8.0268,7.8237,7.9291,7055709,0
2012-02-28,7.9515,7.9815,7.8011,7.9515,2207306,0
2012-02-29,7.9741,8.1452,7.9741,8.0287,4011803,0
2012-03-01,8.1438,8.2654,8.0523,8.2513,4053376,0
2012-03-02,8.289,8.4188,8.2204,8.3881,4889237,0
2012-03-05,8.3578,8.4188,8.3045,8.3654,2184668,0
2012-03-06,8.2968,8.335,8.1903,8.2048,2324647,0
2012-03-07,8.2048,8.289,8.1515,8.2126,10334284,0
2012-03-08,8.2357,8.3654,8.1596,8.3203,2263381,0
2012-03-09,8.3123,8.3963,8.289,8.3733,1622584,0
2012-03-12,8.3499,8.4724,8.3282,8.434,1924372,0
2012-03-13,8.4497,8.5641,8.3881,8.5491,3023049,0
2012-03-14,8.5491,8.5491,8.2811,8.2968,4010240,0
2012-03-15,8.2654,8.5108,8.2433,8.4805,2980527,0
2012-03-16,8.5025,8.5025,8.228,8.228,7768855,0
2012-03-19,8.2357,8.3733,8.2048,8.2968,2322814,0
2012-03-20,8.2654,8.289,8.2126,8.2513,2824785,0
2012-03-21,8.2581,8.2811,8.0446,8.0523,5207006,0
2012-03-22,8.0141,8.075,7.8765,8.0065,3850398,0
2012-03-23,7.9756,8.1362,7.9224,8.1057,3151347,0
2012-03-26,8.1823,8.2654,8.1287,8.2513,3972615,0
2012-03-27,8.2733,8.2733,8.1132,8.1287,3363607,0
2012-03-28,8.1438,8.228,8.0904,8.228,3385944,0
2012-03-29,8.167,8.1823,8.1057,8.1438,2367427,0
2012-03-30,8.192,8.192,8.0596,8.0596,1855546,0
2012-04-02,8.0219,8.197,8.0219,8.1287,2741318,0
2012-04-03,8.1057,8.1515,7.991,8.1211,2946426,0
2012-04-04,8.0523,8.2204,8.0295,8.1287,3157361,0
2012-04-05,8.0979,8.1903,8.0676,8.1747,1201360,0
2012-04-09,8.0676,8.1362,8.0446,8.0523,1864582,0
2012-04-10,8.0676,8.075,7.8538,7.8765,3368863,0
2012-04-11,7.9299,7.968,7.8538,7.9528,2206776,0
2012-04-12,7.9372,8.1287,7.9224,8.1287,1758378,0
2012-04-13,8.0829,8.1287,7.892,7.892,8134321,0
2012-04-16,7.968,8.0446,7.9299,7.9452,1792965,0
2012-04-17,8.0129,8.0907,7.9198,7.9355,3992058,0
2012-04-18,7.8844,7.8994,7.7622,7.7698,3256961,0
2012-04-19,7.7925,7.8461,7.7161,7.7773,3488946,0
2012-04-20,7.7925,7.8307,7.7393,7.8002,1279791,0
2012-04-23,7.7393,7.7848,7.6778,7.7848,1643260,0
2012-04-24,7.7848,7.8844,7.7543,7.8155,1789427,0
2012-04-25,7.8383,7.9606,7.7773,7.9372,1631492,0
2012-04-26,7.892,7.9224,7.6396,7.7393,2740142,0
2012-04-27,7.7467,7.7467,7.6396,7.7393,1911620,0
2012-04-30,7.7019,7.7329,7.6008,7.6008,2140359,0
2012-05-01,7.5695,7.6161,7.4996,7.4996,3431560,0
2012-05-02,7.4411,7.4487,7.3342,7.4258,2648142,0
2012-05-03,7.4219,7.4683,7.344,7.3519,2249345,0
2012-05-04,7.4487,7.4563,7.2347,7.38,1926875,0
2012-05-07,7.3723,7.403,7.2961,7.3493,1556325,0
2012-05-08,7.3186,7.357,7.258,7.3186,1949828,0
2012-05-09,7.2586,7.3207,7.2197,7.2816,1952996,0
2012-05-10,7.3598,7.3751,7.2738,7.2972,1710976,0
2012-05-11,7.2349,7.313,7.1963,7.2275,1878785,0
2012-05-14,7.1584,7.1735,7.0439,7.0667,1078390,0
2012-05-15,7.0821,7.1278,6.9979,7.059,2804168,0
2012-05-16,7.0667,7.105,6.9139,6.9139,2353332,0
2012-05-17,6.8986,6.9217,6.7842,6.7919,3610225,0
2012-05-18,6.8305,6.846,6.7294,6.7294,1561568,0
2012-05-21,6.7536,6.8373,6.6924,6.7305,1514406,0
2012-05-22,6.9367,7.403,6.8144,7.2884,6864596,0
2012-05-23,7.2733,7.6475,7.2733,7.6094,7182789,0
2012-05-24,7.6161,7.7796,7.4683,7.7718,4436575,0
2012-05-25,7.7951,7.8653,7.6395,7.6707,4196273,0
2012-05-29,7.7639,7.8185,7.6161,7.6939,4820500,0
2012-05-30,7.6475,7.6939,7.5074,7.5461,3863922,0
2012-05-31,7.5619,7.624,7.4608,7.5385,5462691,0
2012-06-01,7.4763,7.5461,7.313,7.4918,4602154,0
2012-06-04,7.5385,7.5385,7.313,7.4763,3539999,0
2012-06-05,7.4371,7.6395,7.4371,7.5695,2809548,0
2012-06-06,7.6629,7.7639,7.6161,7.7639,1783511,0
2012-06-07,7.8341,7.8962,7.7329,7.7796,8895743,0
2012-06-08,7.7329,7.9121,7.6862,7.9121,2805695,0
2012-06-11,7.9585,7.9975,7.8185,7.8265,3547975,0
2012-06-12,7.8885,7.9741,7.7951,7.9509,2712397,0
2012-06-13,7.8962,8.0287,7.8496,7.9431,2927380,0
2012-06-14,7.9741,8.0596,7.9198,8.0209,2097698,0
2012-06-15,8.052,8.246,7.9819,8.169,6416409,0
2012-06-18,8.1529,8.246,8.0985,8.2073,2318551,0
2012-06-19,8.2073,8.3402,8.1764,8.3322,2832386,0
2012-06-20,8.3402,8.4323,8.3011,8.3472,2184203,0
2012-06-21,8.3472,8.3945,8.1764,8.1996,2357068,0
2012-06-22,8.2777,8.4643,7.1963,7.2117,14993958,0
2012-06-25,7.2038,7.2275,6.3793,6.4803,15598923,0
2012-06-26,6.5816,6.8771,6.4727,6.4803,10551009,0
2012-06-27,6.5038,6.5271,6.3793,6.4495,4433504,0
2012-06-28,6.3949,6.4416,6.2392,6.348,7692757,0
2012-06-29,6.4416,6.5193,6.4026,6.4495,3986132,0
2012-07-02,6.4416,6.5348,6.286,6.3558,3511750,0
2012-07-03,6.3558,6.3793,6.317,6.3558,2232131,0
2012-07-05,6.3015,6.3639,6.2471,6.3558,4580765,0
2012-07-06,6.2781,6.4727,6.2627,6.4103,4424250,0
2012-07-09,6.4026,6.4182,6.2936,6.3793,2921674,0
2012-07-10,6.3869,6.4416,6.325,6.3949,4467624,0
2012-07-11,6.3793,6.4882,6.3405,6.4648,4410567,0
2012-07-12,6.4026,6.4803,6.3949,6.4182,3560913,0
2012-07-13,6.4259,6.5426,6.3793,6.496,4133929,0
2012-07-16,6.4026,6.5038,6.3793,6.4339,3465461,0
2012-07-17,6.4495,6.4495,6.3092,6.4182,5618141,0
2012-07-18,6.3716,6.5038,6.348,6.4416,4125256,0
2012-07-19,6.4339,6.4416,6.3793,6.4026,4304574,0
2012-07-20,6.3716,6.4103,6.2316,6.2705,21537395,0
2012-07-23,6.2238,6.325,6.1459,6.317,3612360,0
2012-07-24,6.3015,6.3328,6.1459,6.2004,7550674,0
2012-07-25,6.2004,6.2705,6.1459,6.1694,2930592,0
2012-07-26,6.2238,6.6516,6.1381,6.1926,5808202,0
2012-07-27,6.2084,6.2471,6.0759,6.0915,3889978,0
2012-07-30,6.1149,6.1614,6.0369,6.1149,2887745,0
2012-07-31,6.1536,6.3015,6.1381,6.2705,5810838,0
2012-08-01,6.317,6.4882,6.2705,6.3716,6891340,0
2012-08-02,6.3405,6.4495,6.286,6.3405,2748260,0
2012-08-03,6.4182,6.5038,6.317,6.3558,2630367,0
2012-08-06,6.3793,6.4026,6.3015,6.3793,1947041,0
2012-08-07,6.4026,6.6126,6.3949,6.5426,2428454,0
2012-08-08,6.5114,6.6359,6.5114,6.5426,1811560,0
2012-08-09,6.5348,6.7606,6.5348,6.7137,2855258,0
2012-08-10,6.7137,6.7993,6.6595,6.7606,1658430,0
2012-08-13,6.7449,6.7839,6.706,6.7528,2350339,0
2012-08-14,6.807,6.947,6.807,6.8693,2381043,0
2012-08-15,6.8771,6.9394,6.8771,6.924,1686039,0
2012-08-16,6.9161,7.0017,6.8851,6.963,2431830,0
2012-08-17,6.9939,7.1574,6.963,7.0873,2009597,0
2012-08-20,7.0873,7.2663,7.0561,7.134,3306805,0
2012-08-21,7.1805,7.2038,7.1027,7.134,3074533,0
2012-08-22,7.1214,7.1214,7.0419,7.0579,2093410,0
2012-08-23,7.0561,7.0638,6.9549,6.9784,1644219,0
2012-08-24,6.9784,7.0251,6.846,6.9394,2032280,0
2012-08-27,6.9784,7.0329,6.8771,6.8771,2061931,0
2012-08-28,6.9006,6.9161,6.8227,6.8382,3135048,0
2012-08-29,6.8693,6.9394,6.807,6.8771,2617839,0
2012-08-30,6.8672,7.0419,6.7719,7.0182,2525129,0
2012-08-31,7.0579,7.0975,6.8513,6.8513,3008692,0
2012-09-04,6.8513,7.0419,6.8276,6.9785,2897666,0
2012-09-05,7.0339,7.1371,7.0339,7.0975,2526768,0
2012-09-06,7.1214,7.2882,7.1055,7.2724,2424563,0
2012-09-07,7.2882,7.3517,7.2882,7.3118,1819103,0
2012-09-10,7.3118,7.3912,7.2642,7.3517,1915086,0
2012-09-11,7.3356,7.4627,7.2961,7.4151,3425197,0
2012-09-12,7.4231,7.4627,7.3833,7.4231,2206941,0
2012-09-13,7.439,7.534,7.3991,7.5024,4397456,0
2012-09-14,7.55,7.7883,7.5422,7.7011,3116909,0
2012-09-17,7.6691,7.7485,7.5659,7.5659,5397253,0
2012-09-18,7.5422,7.582,7.3991,7.4071,2118493,0
2012-09-19,7.3991,7.4864,7.3674,7.4151,1906415,0
2012-09-20,7.3991,7.4627,7.3517,7.439,1729519,0
2012-09-21,7.5024,7.534,7.3991,7.4468,5910421,0
2012-09-24,7.439,7.5262,7.4151,7.4549,1927755,0
2012-09-25,7.4864,7.5262,7.4151,7.4231,1967884,0
2012-09-26,7.4231,7.4549,7.3436,7.3517,2363314,0
2012-09-27,7.3674,7.4071,7.3436,7.3912,1889857,0
2012-09-28,7.3833,7.4071,7.3356,7.3833,1906205,0
2012-10-01,7.3833,7.4231,7.304,7.3597,3460514,0
2012-10-02,7.3991,7.5262,7.3753,7.5184,2771403,0
2012-10-03,7.5422,7.5659,7.4468,7.4549,1891505,0
2012-10-04,7.4864,7.6294,7.439,7.6294,1985723,0
2012-10-05,7.677,7.7328,7.5899,7.7089,2110192,0
2012-10-08,7.7089,7.8438,7.6531,7.7723,2681152,0
2012-10-09,7.7563,7.7883,7.6134,7.6373,1750570,0
2012-10-10,7.6213,7.9469,7.6054,7.931,3905109,0
2012-10-11,7.9628,8.0264,7.8358,7.8358,3384824,0
2012-10-12,7.8597,7.8837,7.7328,7.7643,2690080,0
2012-10-15,7.7643,7.923,7.7328,7.8994,2319791,0
2012-10-16,7.923,8.0184,7.8042,8.0025,2161578,0
2012-10-17,8.7732,8.7732,8.2243,8.3671,6098614,0
2012-10-18,8.3917,8.5737,8.3437,8.5025,5166735,0
2012-10-19,8.4796,8.4946,8.3045,8.4392,13075979,0
2012-10-22,8.4157,8.5108,8.3759,8.4716,3560947,0
2012-10-23,8.4304,8.4716,8.3592,8.3995,3456485,0
2012-10-24,8.4083,8.4946,8.3368,8.4225,2040244,0
2012-10-25,8.4716,8.6539,7.9708,8.0342,4508041,0
2012-10-26,8.0025,8.074,7.8757,7.923,2716879,0
2012-10-31,7.923,7.9708,7.7169,7.8438,3929956,0
2012-11-01,7.8837,8.0264,7.8042,7.9946,4437302,0
2012-11-02,7.9946,8.0025,7.8757,7.931,6034705,0
2012-11-05,7.8757,7.9867,7.828,7.931,2654603,0
2012-11-06,7.9708,8.1217,7.915,8.0184,3255942,0
2012-11-07,7.915,7.9708,7.7803,7.8674,2694202,0
2012-11-08,7.8438,7.9789,7.7723,7.7723,1992269,0
2012-11-09,7.7328,7.923,7.6612,7.8674,2531037,0
2012-11-12,7.9708,7.9708,7.8042,7.931,2035981,0
2012-11-13,7.8757,7.9946,7.8438,7.8518,1833401,0
2012-11-14,7.8518,7.939,7.7011,7.8518,4118714,0
2012-11-15,7.8674,7.9628,7.7803,7.812,3113916,0
2012-11-16,7.8042,7.9469,7.7485,7.931,2451180,0
2012-11-19,7.9708,8.1694,7.9549,8.1533,2631917,0
2012-11-20,8.1297,8.2636,8.0898,8.209,2226606,0
2012-11-21,8.2167,8.3838,8.1377,8.3759,2273687,0
2012-11-23,8.4157,8.5339,8.3917,8.5188,1248181,0
2012-11-26,8.5267,8.6306,8.455,8.4946,3888385,0
2012-11-27,8.4716,8.4866,8.3671,8.3671,3575545,0
2012-11-28,8.3282,8.4083,8.2724,8.3368,3854157,0
2012-11-29,8.3917,8.4946,8.3759,8.3838,2876284,0
2012-11-30,8.3733,8.5025,8.2204,8.4706,6490084,0
2012-12-03,8.4786,8.5589,8.4066,8.5108,3498743,0
2012-12-04,8.5276,8.5999,8.4946,8.5754,3399194,0
2012-12-05,8.6161,8.6729,8.5754,8.6395,3265030,0
2012-12-06,8.6729,8.7204,8.6071,8.6475,2183030,0
2012-12-07,8.6475,8.6804,8.5916,8.6475,1929027,0
2012-12-10,8.6729,8.7377,8.5999,8.7204,1645338,0
2012-12-11,8.7377,8.7698,8.6395,8.6884,1273766,0
2012-12-12,8.7285,8.8015,8.6322,8.6637,1233714,0
2012-12-13,8.6637,8.6975,8.5674,8.5754,1576076,0
2012-12-14,8.6395,8.6395,8.5427,8.5674,1453796,0
2012-12-17,8.5674,8.6804,8.5188,8.6161,1523152,0
2012-12-18,8.6161,8.7204,8.5589,8.7204,4141339,0
2012-12-19,8.7614,8.7849,8.6637,8.6637,1283086,0
2012-12-20,8.6975,8.7204,8.6322,8.6804,1235107,0
2012-12-21,8.5916,8.6322,8.4374,8.4464,2745019,0
2012-12-24,8.4621,8.5188,8.3976,8.5108,549297,0
2012-12-26,8.5025,8.6395,8.4946,8.5916,1271827,0
2012-12-27,8.5999,8.6395,8.4216,8.5516,1351961,0
2012-12-28,8.4946,8.5347,8.4543,8.5025,1023850,0
2012-12-31,8.4621,8.6241,8.3897,8.5999,1290683,0
2013-01-02,8.7204,8.8825,8.6729,8.7922,2481322,0
2013-01-03,8.81,9.0748,8.81,9.0529,2371481,0
2013-01-04,9.0834,9.1637,9.0191,9.1474,1070974,0
2013-01-07,9.1337,9.157,8.9375,8.9375,1363680,0
2013-01-08,8.9634,9.1801,8.9301,9.1415,2404653,0
2013-01-09,9.1733,9.3174,9.1474,9.2794,1660450,0
2013-01-10,9.3085,9.3527,9.2453,9.3017,1269200,0
2013-01-11,9.3174,9.3527,9.1983,9.2939,1263488,0
2013-01-14,9.2618,9.3968,9.1474,9.1801,2395129,0
2013-01-15,9.1637,9.2939,9.157,9.2706,1211512,0
2013-01-16,9.2706,9.2794,9.1474,9.2376,1466974,0
2013-01-17,9.2794,9.4711,9.206,9.3439,1804877,0
2013-01-18,9.3341,9.3968,9.2282,9.3174,4265222,0
2013-01-22,9.3439,9.504,9.3439,9.4335,2403214,0
2013-01-23,9.4474,9.53,9.3439,9.4147,2198451,0
2013-01-24,9.3841,9.4474,8.9236,8.9634,3006378,0
2013-01-25,8.9954,9.1252,8.9553,9.0435,2803544,0
2013-01-28,9.0682,9.1337,9.0191,9.0834,1234326,0
2013-01-29,9.1082,9.1801,9.0834,9.1637,1757052,0
2013-01-30,9.1983,9.206,9.1082,9.1252,1787130,0
2013-01-31,9.1006,9.2146,9.0919,9.206,1795949,0
2013-02-01,9.2871,9.3968,9.2531,9.3743,1817158,0
2013-02-04,9.3341,9.3841,9.2871,9.3253,1325492,0
2013-02-05,9.3439,9.4474,9.3174,9.4057,1373352,0
2013-02-06,9.3664,9.4057,9.2531,9.3664,1407304,0
2013-02-07,9.3909,9.4395,9.2376,9.2794,1722543,0
2013-02-08,9.3017,9.3841,9.2453,9.3527,1355762,0
2013-02-11,9.3174,9.4147,9.3174,9.3909,1055324,0
2013-02-12,9.4147,9.53,9.4147,9.52,1217240,0
2013-02-13,9.53,9.6,9.4791,9.53,1906142,0
2013-02-14,9.504,9.552,9.4791,9.52,1041526,0
2013-02-15,9.538,9.57,9.4474,9.4791,888819,0
2013-02-19,9.511,9.591,9.4246,9.561,4576840,0
2013-02-20,9.561,9.642,9.3909,9.3909,1502907,0
2013-02-21,9.3841,9.4474,9.3439,9.3841,2595843,0
2013-02-22,9.4246,9.706,9.4246,9.681,3289093,0
2013-02-25,9.688,9.697,9.538,9.561,2865796,0
2013-02-26,9.591,9.617,9.4246,9.53,4235681,0
2013-02-27,9.53,9.642,9.4642,9.642,3474109,0
2013-02-28,9.642,9.762,9.617,9.697,2605766,0
2013-03-01,9.651,9.666,9.4147,9.544,3339838,0
2013-03-04,9.561,9.681,9.511,9.635,1964289,0
2013-03-05,9.688,9.828,9.651,9.786,3301270,0
2013-03-06,9.82,9.955,9.769,9.794,3357514,0
2013-03-07,9.869,9.958,9.705,9.73,2542980,0
2013-03-08,9.769,9.794,9.679,9.695,3440461,0
2013-03-11,9.73,10.009,9.705,10.009,2049652,0
2013-03-12,10.017,10.246,10,10.171,3172519,0
2013-03-13,10.206,10.22,10.09,10.171,1304599,0
2013-03-14,10.189,10.287,10.157,10.261,992542,0
2013-03-15,10.229,10.344,10.162,10.278,2609577,0
2013-03-18,10.196,10.303,10.162,10.206,1785949,0
2013-03-19,10.206,10.393,10.196,10.303,2197535,0
2013-03-20,10.328,10.401,10.255,10.353,1907509,0
2013-03-21,10.335,10.418,10.318,10.344,2273833,0
2013-03-22,10.353,10.457,10.31,10.368,2542912,0
2013-03-25,10.409,10.457,10.303,10.393,2075035,0
2013-03-26,10.377,10.466,10.303,10.377,2001998,0
2013-03-27,10.328,10.368,10.269,10.328,1712180,0
2013-03-28,10.353,10.452,10.278,10.418,2195728,0
2013-04-01,10.491,10.541,10.318,10.426,1674897,0
2013-04-02,10.457,10.532,10.426,10.483,1469889,0
2013-04-03,10.508,10.573,10.278,10.296,2255275,0
2013-04-04,10.318,10.491,10.212,10.491,1640267,0
2013-04-05,10.377,10.466,10.278,10.418,1576778,0
2013-04-08,10.409,10.518,10.353,10.508,1072401,0
2013-04-09,10.565,10.632,10.443,10.614,1660428,0
2013-04-10,10.655,10.804,10.598,10.746,1945488,0
2013-04-11,10.752,10.794,10.614,10.746,2330130,0
2013-04-12,10.714,10.868,10.665,10.678,1936988,0
2013-04-15,10.648,10.655,10.318,10.335,2670312,0
2013-04-16,10.393,10.526,10.385,10.499,2400109,0
2013-04-17,10.443,10.466,10.303,10.401,1934048,0
2013-04-18,10.409,10.443,10.108,10.114,2270101,0
2013-04-19,10.147,10.255,10.082,10.171,5311690,0
2013-04-22,10.212,10.36,10.122,10.318,1237490,0
2013-04-23,10.377,10.541,10.353,10.541,1861355,0
2013-04-24,10.565,10.768,10.557,10.761,1737908,0
2013-04-25,11.047,11.313,10.761,10.794,11123820,0
2013-04-26,10.892,10.965,10.786,10.829,2568915,0
2013-04-29,10.901,10.959,10.836,10.836,2565050,0
2013-04-30,10.836,11.064,10.836,11.064,1894201,0
2013-05-01,11.041,11.107,10.885,10.901,1368845,0
2013-05-02,10.927,11.009,10.927,11,1111708,0
2013-05-03,11.073,11.254,11.073,11.195,1950477,0
2013-05-06,11.239,11.313,11.155,11.285,2799480,0
2013-05-07,11.335,11.433,11.294,11.425,1418620,0
2013-05-08,11.394,11.548,11.394,11.49,2124638,0
2013-05-09,11.499,11.59,11.45,11.475,1502349,0
2013-05-10,11.484,11.555,11.394,11.46,1374512,0
2013-05-13,11.475,11.541,11.425,11.499,1659574,0
2013-05-14,11.507,11.673,11.499,11.638,1138878,0
2013-05-15,11.623,11.878,11.607,11.841,1814940,0
2013-05-16,11.85,11.878,11.49,11.533,1663645,0
2013-05-17,11.564,11.673,11.541,11.654,957075,0
2013-05-20,11.638,11.754,11.631,11.638,1375691,0
2013-05-21,11.645,11.682,11.484,11.582,1704470,0
2013-05-22,11.573,11.744,11.409,11.475,2353811,0
2013-05-23,11.369,11.433,11.223,11.417,1586747,0
2013-05-24,11.36,11.385,11.223,11.32,1043584,0
2013-05-28,11.409,11.682,11.335,11.425,1285437,0
2013-05-29,11.36,11.45,11.213,11.36,1642555,0
2013-05-30,11.378,11.45,11.285,11.369,1313856,0
2013-05-31,11.424,11.499,11.288,11.298,1397481,0
2013-06-03,11.32,11.369,10.995,11.094,1912869,0
2013-06-04,11.094,11.211,10.887,10.953,1432650,0
2013-06-05,10.937,10.975,10.753,10.753,1346015,0
2013-06-06,10.753,10.962,10.677,10.962,1162239,0
2013-06-07,11.044,11.077,10.937,10.995,1577543,0
2013-06-10,11.003,11.037,10.912,10.962,1157815,0
2013-06-11,10.704,10.887,10.704,10.769,1397161,0
2013-06-12,10.831,10.903,10.631,10.631,1326890,0
2013-06-13,10.621,10.845,10.588,10.837,1472724,0
2013-06-14,10.853,11.003,10.646,10.67,1846318,0
2013-06-17,10.746,10.814,10.646,10.677,4826877,0
2013-06-18,10.722,10.969,10.685,10.953,1240697,0
2013-06-19,10.962,10.985,10.746,10.746,1026976,0
2013-06-20,10.655,10.694,10.339,10.38,1654204,0
2013-06-21,10.388,10.447,10.262,10.322,2583035,0
2013-06-24,10.198,10.231,9.981,10.064,1288423,0
2013-06-25,10.163,10.272,10.064,10.248,1142016,0
2013-06-26,10.339,10.529,10.29,10.505,1401265,0
2013-06-27,10.564,10.67,10.479,10.621,1760225,0
2013-06-28,10.689,10.835,10.565,10.801,2097275,0
2013-07-01,10.746,10.845,10.677,10.795,1276070,0
2013-07-02,10.805,10.953,10.753,10.837,1573869,0
2013-07-03,10.786,10.805,10.646,10.786,927597,0
2013-07-05,10.903,10.975,10.761,10.975,1080793,0
2013-07-08,11.003,11.135,10.995,11.03,1229771,0
2013-07-09,11.104,11.237,10.985,11.22,1457229,0
2013-07-10,11.228,11.243,10.975,11.077,1078545,0
2013-07-11,11.211,11.35,11.143,11.35,1105330,0
2013-07-12,11.327,11.442,11.252,11.442,755529,0
2013-07-15,11.509,11.626,11.402,11.518,2169288,0
2013-07-16,11.534,11.55,11.334,11.359,1113756,0
2013-07-17,11.442,11.576,11.402,11.576,1485561,0
2013-07-18,11.619,11.809,11.593,11.802,1592718,0
2013-07-19,11.76,11.802,11.693,11.768,1305953,0
2013-07-22,11.775,11.867,11.726,11.833,770784,0
2013-07-23,11.867,11.915,11.601,11.632,1684622,0
2013-07-24,11.649,11.693,11.452,11.518,1569704,0
2013-07-25,11.534,11.893,11.518,11.885,1555963,0
2013-07-26,11.792,11.833,11.677,11.76,1476425,0
2013-07-29,11.76,11.76,11.668,11.718,1331382,0
2013-07-30,11.75,11.893,11.741,11.858,1282609,0
2013-07-31,11.848,12.092,11.848,11.999,2285746,0
2013-08-01,12.131,12.39,12.126,12.347,2798806,0
2013-08-02,12.331,12.399,12.2,12.381,1510555,0
2013-08-05,12.421,12.448,12.282,12.372,1356032,0
2013-08-06,12.381,12.407,12.248,12.372,1162879,0
2013-08-07,12.356,12.356,12.166,12.239,1339809,0
2013-08-08,12.257,12.44,12.215,12.372,1639718,0
2013-08-09,12.341,12.465,12.316,12.399,1080394,0
2013-08-12,12.347,12.506,12.316,12.44,900807,0
2013-08-13,12.44,12.522,12.324,12.455,1007949,0
2013-08-14,12.455,12.506,12.356,12.455,875861,0
2013-08-15,12.331,12.331,12.126,12.257,1278686,0
2013-08-16,12.239,12.39,12.223,12.282,829113,0
2013-08-19,12.248,12.248,12.025,12.049,1264911,0
2013-08-20,12.065,12.239,12.025,12.184,776052,0
2013-08-21,12.156,12.166,11.931,12.041,1520532,0
2013-08-22,12.041,12.239,12.008,12.231,952924,0
2013-08-23,12.282,12.324,12.156,12.274,800784,0
2013-08-26,12.297,12.365,12.192,12.231,931121,0
2013-08-27,12.107,12.107,11.876,11.911,1423737,0
2013-08-28,11.911,11.999,11.833,11.958,1981555,0
2013-08-29,11.915,12.083,11.915,11.984,933233,0
2013-08-30,12.128,12.132,11.893,11.915,1353784,0
2013-09-03,11.913,12.012,11.499,11.619,3696773,0
2013-09-04,11.632,11.811,11.557,11.795,1858561,0
2013-09-05,11.786,11.927,11.742,11.803,1158998,0
2013-09-06,11.828,11.828,11.557,11.668,1148848,0
2013-09-09,11.693,11.803,11.678,11.803,928039,0
2013-09-10,11.889,11.988,11.842,11.981,1110132,0
2013-09-11,11.981,12.071,11.913,12.022,1076625,0
2013-09-12,12.038,12.13,11.927,11.954,1033322,0
2013-09-13,11.954,12.055,11.927,12.022,1330545,0
2013-09-16,12.231,12.458,12.214,12.458,2577092,0
2013-09-17,12.442,12.56,12.332,12.534,1786237,0
2013-09-18,12.534,12.634,12.485,12.567,1324122,0
2013-09-19,12.584,12.628,12.424,12.485,1235364,0
2013-09-20,12.526,12.71,12.458,12.71,8960847,0
2013-09-23,12.718,12.778,12.544,12.677,1595973,0
2013-09-24,12.677,12.888,12.652,12.764,1418786,0
2013-09-25,12.772,12.905,12.71,12.794,1172505,0
2013-09-26,12.829,12.956,12.754,12.829,1046525,0
2013-09-27,12.794,12.905,12.695,12.87,1392835,0
2013-09-30,12.906,13.092,12.812,13.092,1911744,0
2013-10-01,12.93,13.116,12.905,12.981,2941972,0
2013-10-02,12.87,12.905,12.704,12.764,1765061,0
2013-10-03,12.754,12.764,12.526,12.669,2065271,0
2013-10-04,12.652,12.754,12.576,12.727,1398232,0
2013-10-07,12.662,12.772,12.619,12.687,1353911,0
2013-10-08,12.669,12.718,12.366,12.374,1670353,0
2013-10-09,12.432,12.432,12.115,12.238,2032601,0
2013-10-10,12.409,12.584,12.401,12.534,2073875,0
2013-10-11,12.468,12.687,12.451,12.662,1313943,0
2013-10-14,12.602,12.687,12.492,12.677,1581871,0
2013-10-15,12.677,12.727,12.534,12.56,1129634,0
2013-10-16,12.669,12.848,12.628,12.829,1180172,0
2013-10-17,12.794,12.922,12.736,12.914,1763134,0
2013-10-18,12.99,12.99,12.848,12.93,4895152,0
2013-10-21,12.99,13.224,12.956,13.192,1662139,0
2013-10-22,13.266,13.357,13.2,13.293,1333319,0
2013-10-23,13.233,13.257,13.005,13.03,1732237,0
2013-10-24,13.326,13.855,13.301,13.595,3457992,0
2013-10-25,13.781,14.065,13.722,14.031,2546500,0
2013-10-28,14.091,14.134,13.983,14.065,1609636,0
2013-10-29,14.15,14.302,14.091,14.292,1992159,0
2013-10-30,14.302,14.369,14.158,14.192,3084504,0
2013-10-31,14.384,14.428,14.248,14.274,3396276,0
2013-11-01,14.134,14.226,14.107,14.134,2347172,0
2013-11-04,14.192,14.258,14.142,14.249,1464814,0
2013-11-05,14.226,14.378,14.173,14.276,1810320,0
2013-11-06,14.392,14.453,14.258,14.401,1504873,0
2013-11-07,14.485,14.485,14.016,14.073,2499702,0
2013-11-08,14.058,14.276,14.023,14.217,1415319,0
2013-11-11,14.249,14.317,14.116,14.292,1358657,0
2013-11-12,14.285,14.309,14.065,14.15,911632,0
2013-11-13,14.116,14.444,14.091,14.444,1303587,0
2013-11-14,14.462,14.627,14.385,14.605,1210085,0
2013-11-15,14.605,14.637,14.435,14.512,1152162,0
2013-11-18,14.572,14.664,14.42,14.428,1857462,0
2013-11-19,14.453,14.545,14.326,14.385,1329683,0
2013-11-20,14.435,14.469,14.326,14.369,931446,0
2013-11-21,14.444,14.637,14.435,14.588,947347,0
2013-11-22,14.627,14.68,14.562,14.605,1563389,0
2013-11-25,14.672,14.68,14.478,14.528,1554706,0
2013-11-26,14.572,14.588,14.453,14.536,1128394,0
2013-11-27,14.572,14.596,14.41,14.478,1252115,0
2013-11-29,14.667,14.743,14.622,14.622,740843,0
2013-12-02,14.478,14.495,14.17,14.391,2144707,0
2013-12-03,14.274,14.29,14.026,14.162,1756724,0
2013-12-04,14.156,14.316,13.977,14.112,1190346,0
2013-12-05,14.095,14.17,14.019,14.17,1570573,0
2013-12-06,14.29,14.409,14.248,14.333,1695480,0
2013-12-09,14.333,14.504,14.29,14.453,1174963,0
2013-12-10,14.444,14.444,14.24,14.265,1664028,0
2013-12-11,14.232,14.419,13.815,13.831,2138678,0
2013-12-12,13.791,13.917,13.723,13.831,1459297,0
2013-12-13,13.891,13.9,13.603,13.689,1316043,0
2013-12-16,13.729,14.002,13.689,13.968,2323988,0
2013-12-17,13.875,13.875,13.628,13.735,2226159,0
2013-12-18,13.791,13.909,13.54,13.9,2475608,0
2013-12-19,13.891,13.917,13.763,13.798,1171424,0
2013-12-20,13.831,14.3,13.831,14.29,4666913,0
2013-12-23,14.368,14.453,14.283,14.316,1672515,0
2013-12-24,14.368,14.435,14.265,14.419,529164,0
2013-12-26,14.461,14.536,14.325,14.342,946762,0
2013-12-27,14.391,14.485,14.24,14.435,1077963,0
2013-12-30,14.368,14.597,14.333,14.536,1249759,0
2013-12-31,14.657,14.715,14.554,14.681,1439967,0
2014-01-02,14.59,14.667,14.384,14.495,1252458,0
2014-01-03,14.495,14.597,14.419,14.461,1098888,0
2014-01-06,14.563,14.59,14.3,14.325,2027459,0
2014-01-07,14.409,14.597,14.255,14.553,1718763,0
2014-01-08,14.58,14.657,14.453,14.469,2830444,0
2014-01-09,14.528,14.546,14.265,14.444,1660295,0
2014-01-10,14.469,14.563,14.368,14.553,1270273,0
2014-01-13,14.536,14.546,13.993,14.019,1667138,0
2014-01-14,14.095,14.224,14.011,14.207,1469889,0
2014-01-15,14.265,14.333,14.188,14.274,1246697,0
2014-01-16,14.316,14.342,14.179,14.248,896968,0
2014-01-17,14.255,14.35,14.188,14.274,4363535,0
2014-01-21,14.35,14.453,14.215,14.248,1560548,0
2014-01-22,14.274,14.36,14.179,14.342,1490138,0
2014-01-23,14.342,14.553,13.909,14.044,2623497,0
2014-01-24,13.909,13.958,13.127,13.158,3226770,0
2014-01-27,13.203,13.381,12.965,13.305,2538733,0
2014-01-28,13.305,13.371,13.186,13.339,1526341,0
2014-01-29,13.22,13.346,13.15,13.203,1697893,0
2014-01-30,13.322,13.431,13.176,13.4,1397513,0
2014-01-31,13.144,13.424,13.075,13.28,1747171,0
2014-02-03,13.22,13.228,12.473,12.496,3641854,0
2014-02-04,12.531,12.6,12.071,12.514,9050060,0
2014-02-05,12.522,12.608,12.351,12.565,1562162,0
2014-02-06,12.633,12.685,12.514,12.633,1428286,0
2014-02-07,12.716,12.803,12.649,12.793,1436438,0
2014-02-10,12.784,12.906,12.71,12.879,1269327,0
2014-02-11,12.879,13.084,12.847,13.032,1782414,0
2014-02-12,13.032,13.144,12.856,12.965,1426754,0
2014-02-13,12.87,13.042,12.793,13.042,1132586,0
2014-02-14,12.999,13.1,12.947,13.084,1038310,0
2014-02-18,13.136,13.253,13.066,13.196,935469,0
2014-02-19,13.127,13.228,12.819,12.87,1758326,0
2014-02-20,12.922,13.032,12.771,12.999,1324429,0
2014-02-21,13.058,13.15,12.965,13.1,1282927,0
2014-02-24,13.1,13.28,13.075,13.1,1471719,0
2014-02-25,13.144,13.186,13.075,13.176,1358769,0
2014-02-26,13.228,13.363,13.176,13.253,1387451,0
2014-02-27,13.313,13.381,13.203,13.354,1226900,0
2014-02-28,13.426,13.522,13.271,13.384,1657591,0
2014-03-03,13.254,13.332,13.118,13.203,2603605,0
2014-03-04,13.412,13.555,13.356,13.545,2448967,0
2014-03-05,13.545,13.676,13.498,13.529,1171140,0
2014-03-06,13.565,13.694,13.555,13.617,1449844,0
2014-03-07,13.752,13.762,13.599,13.686,1546044,0
2014-03-10,13.666,13.713,13.565,13.676,921824,0
2014-03-11,13.666,13.734,13.505,13.545,996425,0
2014-03-12,13.479,13.64,13.421,13.64,1251866,0
2014-03-13,13.649,13.703,13.393,13.469,1380456,0
2014-03-14,13.469,13.658,13.434,13.522,1419631,0
2014-03-17,13.631,13.762,13.631,13.686,1507848,0
2014-03-18,13.713,13.875,13.686,13.814,2000541,0
2014-03-19,13.857,13.882,13.625,13.694,1154487,0
2014-03-20,13.649,13.694,13.374,13.514,2320618,0
2014-03-21,13.599,13.934,13.599,13.891,4188371,0
2014-03-24,13.926,14.036,13.686,13.694,1686521,0
2014-03-25,13.762,13.847,13.666,13.676,1114421,0
2014-03-26,13.781,13.838,13.522,13.522,1025078,0
2014-03-27,13.582,13.694,13.505,13.649,1329350,0
2014-03-28,13.713,13.909,13.658,13.728,1233686,0
2014-03-31,13.857,14.124,13.857,14.105,1340936,0
2014-04-01,14.098,14.183,13.978,14.173,1257843,0
2014-04-02,14.183,14.279,14.149,14.227,1028131,0
2014-04-03,14.295,14.305,14.149,14.26,1609831,0
2014-04-04,14.365,14.432,13.943,13.95,1283189,0
2014-04-07,13.934,13.95,13.649,13.658,1385051,0
2014-04-08,13.676,13.9,13.631,13.891,1209117,0
2014-04-09,13.959,14.166,13.926,14.158,1114464,0
2014-04-10,14.166,14.211,13.686,13.713,1307669,0
2014-04-11,13.573,13.9,13.555,13.694,1124841,0
2014-04-14,13.83,13.83,13.514,13.582,1012352,0
2014-04-15,13.649,13.83,13.498,13.822,1030943,0
2014-04-16,13.95,14.158,13.891,14.141,1122532,0
2014-04-17,14.149,14.279,14.072,14.218,2455577,0
2014-04-21,14.201,14.211,14.08,14.183,1170150,0
2014-04-22,14.201,14.493,14.158,14.476,1771933,0
2014-04-23,14.459,14.605,14.45,14.545,1386158,0
2014-04-24,14.45,14.459,13.891,14.08,1738895,0
2014-04-25,14.08,14.382,14.055,14.313,1318594,0
2014-04-28,14.339,14.356,13.79,13.994,1915276,0
2014-04-29,14.098,14.243,14.046,14.141,1518051,0
2014-04-30,14.133,14.251,13.978,14.243,1310985,0
2014-05-01,14.269,14.441,14.166,14.388,1496535,0
2014-05-02,14.416,14.649,14.365,14.388,1096044,0
2014-05-05,14.321,14.416,14.133,14.365,966233,0
2014-05-06,14.346,14.562,14.243,14.426,1616586,0
2014-05-07,14.511,14.579,14.321,14.476,1525610,0
2014-05-08,14.467,14.657,14.388,14.426,1097444,0
2014-05-09,14.45,14.527,14.339,14.493,1238844,0
2014-05-12,14.605,14.699,14.535,14.649,1568667,0
2014-05-13,14.692,14.744,14.605,14.667,1096375,0
2014-05-14,14.682,14.682,14.441,14.483,976074,0
2014-05-15,14.467,14.467,14.227,14.365,1377524,0
2014-05-16,14.416,14.416,14.173,14.227,1283458,0
2014-05-19,14.251,14.502,14.251,14.483,1286759,0
2014-05-20,14.459,14.622,14.382,14.535,1765245,0
2014-05-21,14.589,14.675,14.305,14.441,2013409,0
2014-05-22,14.459,14.707,14.416,14.579,1485148,0
2014-05-23,14.596,14.751,14.562,14.613,1032235,0
2014-05-27,14.716,14.725,14.579,14.639,851968,0
2014-05-28,14.675,14.837,14.605,14.82,1379676,0
2014-05-29,14.847,14.847,14.629,14.751,941595,0
2014-05-30,14.777,14.82,14.657,14.707,1341266,0
2014-06-02,14.737,14.851,14.631,14.753,1062260,0
2014-06-03,14.669,14.676,14.432,14.432,1930136,0
2014-06-04,14.441,14.684,14.397,14.641,1107507,0
2014-06-05,14.684,14.727,14.58,14.719,934071,0
2014-06-06,14.78,14.859,14.746,14.78,939080,0
2014-06-09,14.789,14.841,14.737,14.797,944225,0
2014-06-10,14.789,14.841,14.737,14.789,1329068,0
2014-06-11,14.753,14.9,14.737,14.772,1332215,0
2014-06-12,14.789,14.841,14.737,14.78,1508147,0
2014-06-13,14.789,14.831,14.709,14.727,1014426,0
2014-06-16,14.737,14.746,14.483,14.511,1515191,0
2014-06-17,14.527,14.885,14.483,14.78,2392181,0
2014-06-18,14.831,14.937,14.727,14.9,1844390,0
2014-06-19,14.955,14.955,14.823,14.859,860969,0
2014-06-20,14.867,14.91,14.763,14.78,2182094,0
2014-06-23,14.823,14.876,14.631,14.684,1147247,0
2014-06-24,14.684,14.763,14.511,14.511,1347646,0
2014-06-25,14.476,14.597,14.344,14.459,1917553,0
2014-06-26,14.459,14.476,14.319,14.363,1150646,0
2014-06-27,14.354,14.467,14.267,14.302,2879631,0
2014-06-30,14.285,14.388,14.257,14.38,1515503,0
2014-07-01,14.476,14.851,14.415,14.623,2517489,0
2014-07-02,14.623,14.727,14.467,14.493,1142503,0
2014-07-03,14.573,14.659,14.545,14.614,521726,0
2014-07-07,14.606,14.606,14.302,14.354,1669777,0
2014-07-08,14.363,14.415,14.119,14.207,2504415,0
2014-07-09,14.276,14.311,14.145,14.276,1262084,0
2014-07-10,14.085,14.372,14.031,14.344,1922396,0
2014-07-11,14.292,14.405,14.292,14.363,1666641,0
2014-07-14,14.459,14.545,14.363,14.459,1212950,0
2014-07-15,14.449,14.535,14.327,14.467,1405916,0
2014-07-16,14.511,14.553,14.327,14.483,2127354,0
2014-07-17,14.441,14.58,14.302,14.327,1973245,0
2014-07-18,14.372,14.59,14.337,14.58,3730124,0
2014-07-21,14.52,14.641,14.449,14.553,1688229,0
2014-07-22,14.641,14.684,14.553,14.606,1726147,0
2014-07-23,14.623,14.693,14.563,14.597,1587824,0
2014-07-24,14.354,14.354,13.743,13.806,3401348,0
2014-07-25,13.762,13.762,13.294,13.486,2999891,0
2014-07-28,13.447,13.457,13.093,13.199,3247093,0
2014-07-29,13.199,13.267,12.884,12.929,3725415,0
2014-07-30,12.981,13.051,12.745,12.851,2128460,0
2014-07-31,12.781,12.781,12.45,12.51,3296053,0
2014-08-01,12.431,12.659,12.422,12.607,3543145,0
2014-08-04,12.607,12.736,12.458,12.675,2469007,0
2014-08-05,12.649,12.659,12.371,12.493,2216660,0
2014-08-06,12.407,12.639,12.399,12.607,2215580,0
2014-08-07,12.704,12.736,12.431,12.45,2152183,0
2014-08-08,12.528,12.598,12.45,12.51,2268032,0
2014-08-11,12.598,12.649,12.528,12.563,2707484,0
2014-08-12,12.589,12.668,12.51,12.58,1770899,0
2014-08-13,12.625,12.755,12.528,12.745,1746797,0
2014-08-14,12.797,12.903,12.745,12.842,1188825,0
2014-08-15,12.92,12.935,12.718,12.832,1198347,0
2014-08-18,12.903,12.998,12.832,12.955,1070983,0
2014-08-19,12.981,13.006,12.92,12.955,865078,0
2014-08-20,12.929,13.032,12.875,12.99,1009245,0
2014-08-21,12.99,13.076,12.955,13.042,896071,0
2014-08-22,13.023,13.129,12.971,13.111,1354915,0
2014-08-25,13.161,13.32,13.138,13.258,1307856,0
2014-08-26,13.248,13.37,13.223,13.248,997693,0
2014-08-27,13.248,13.389,13.248,13.352,960808,0
2014-08-28,13.285,13.337,13.232,13.267,998220,0
2014-08-29,13.276,13.424,13.248,13.345,1527381,0
2014-09-02,13.38,13.476,13.258,13.294,2157978,0
2014-09-03,13.287,13.384,13.2,13.217,1310565,0
2014-09-04,13.242,13.322,13.058,13.084,1670126,0
2014-09-05,13.111,13.172,13.022,13.153,972373,0
2014-09-08,13.147,13.225,13.041,13.153,948264,0
2014-09-09,13.102,13.153,12.943,12.97,1371544,0
2014-09-10,12.988,13.093,12.953,12.988,1087594,0
2014-09-11,12.926,13.153,12.926,13.138,1064811,0
2014-09-12,13.111,13.153,13.005,13.013,1119001,0
2014-09-15,13.022,13.162,12.988,13.12,1016021,0
2014-09-16,13.084,13.2,13.013,13.05,1333543,0
2014-09-17,13.066,13.225,13.058,13.162,1000683,0
2014-09-18,13.225,13.331,13.093,13.111,1117116,0
2014-09-19,13.153,13.234,12.891,12.917,4006794,0
2014-09-22,12.908,12.917,12.76,12.848,1452240,0
2014-09-23,12.803,12.933,12.634,12.663,1905763,0
2014-09-24,12.67,12.819,12.628,12.76,1671415,0
2014-09-25,12.731,12.769,12.609,12.628,1264422,0
2014-09-26,12.628,12.784,12.565,12.784,1293504,0
2014-09-29,12.698,12.864,12.634,12.777,1874016,0
2014-09-30,12.731,12.838,12.565,12.565,1836420,0
2014-10-01,12.557,12.634,12.459,12.512,2811913,0
2014-10-02,12.557,12.713,12.494,12.573,1462560,0
2014-10-03,12.698,12.857,12.67,12.819,1290819,0
2014-10-06,12.857,12.943,12.643,12.653,1930420,0
2014-10-07,12.592,12.689,12.53,12.53,1988770,0
2014-10-08,12.539,12.653,12.432,12.643,1909783,0
2014-10-09,12.618,12.679,12.328,12.407,2120770,0
2014-10-10,12.417,12.6,12.267,12.267,2459783,0
2014-10-13,12.275,12.363,12.082,12.092,2182534,0
2014-10-14,12.126,12.31,12.107,12.15,3039630,0
2014-10-15,12.117,12.267,11.818,12.15,3344364,0
2014-10-16,11.995,12.363,11.907,12.275,2880262,0
2014-10-17,12.442,12.504,12.293,12.399,5926206,0
2014-10-20,12.371,12.582,12.275,12.573,1682208,0
2014-10-21,12.67,12.926,12.628,12.917,1614785,0
2014-10-22,12.917,13.058,12.819,12.848,1949474,0
2014-10-23,12.504,12.908,12.407,12.803,1965361,0
2014-10-24,12.777,12.803,12.582,12.689,1867208,0
2014-10-27,12.653,12.653,12.539,12.618,1279419,0
2014-10-28,12.663,12.857,12.618,12.829,1282811,0
2014-10-29,12.864,12.943,12.707,12.777,1692321,0
2014-10-30,12.784,12.873,12.707,12.829,1548760,0
2014-10-31,12.979,13.05,12.953,12.996,1647680,0
2014-11-03,13.022,13.05,12.908,12.933,1677755,0
2014-11-04,12.908,13.041,12.908,13.041,1658288,0
2014-11-05,13.076,13.2,13.058,13.147,1569362,0
2014-11-06,13.147,13.181,13.093,13.12,1446007,0
2014-11-07,13.111,13.287,13.076,13.269,2319347,0
2014-11-10,13.269,13.384,13.234,13.25,1306511,0
2014-11-11,13.26,13.305,13.084,13.138,1414645,0
2014-11-12,13.111,13.313,13.093,13.287,987703,0
2014-11-13,13.305,13.365,13.242,13.322,1623738,0
2014-11-14,13.313,13.374,13.269,13.305,1121333,0
2014-11-17,13.26,13.347,13.217,13.25,2088258,0
2014-11-18,13.242,13.421,13.234,13.278,1355569,0
2014-11-19,13.25,13.25,13.066,13.076,1128189,0
2014-11-20,13.058,13.172,13.041,13.111,1087216,0
2014-11-21,13.225,13.234,13.12,13.153,850302,0
2014-11-24,13.172,13.427,13.162,13.402,1521671,0
2014-11-25,13.427,13.539,13.393,13.517,2148492,0
2014-11-26,13.517,13.517,13.412,13.442,1125785,0
2014-11-28,13.435,13.517,13.297,13.313,627210,0
2014-12-01,13.26,13.305,13.172,13.208,1130528,0
2014-12-02,13.2,13.339,13.138,13.138,1720952,0
2014-12-03,13.184,13.352,13.121,13.254,1175410,0
2014-12-04,13.202,13.301,13.085,13.14,1226612,0
2014-12-05,13.194,13.282,13.085,13.14,921030,0
2014-12-08,13.14,13.408,13.085,13.237,1652646,0
2014-12-09,13.121,13.202,12.933,13.023,1578161,0
2014-12-10,13.006,13.068,12.827,12.836,1908419,0
2014-12-11,12.836,13.14,12.801,12.953,1538295,0
2014-12-12,12.863,12.926,12.613,12.668,1742460,0
2014-12-15,12.747,12.747,12.472,12.543,2260924,0
2014-12-16,12.533,12.659,12.401,12.435,1739049,0
2014-12-17,12.472,12.649,12.391,12.623,1128294,0
2014-12-18,12.774,12.846,12.685,12.791,1406303,0
2014-12-19,12.791,12.97,12.738,12.846,5370780,0
2014-12-22,12.899,13.104,12.791,12.846,1252258,0
2014-12-23,12.926,13.032,12.872,12.979,966311,0
2014-12-24,12.988,13.078,12.89,12.997,442428,0
2014-12-26,13.058,13.156,13.042,13.058,546865,0
2014-12-29,13.051,13.301,13.006,13.104,1238760,0
2014-12-30,13.078,13.229,13.032,13.14,717228,0
2014-12-31,13.156,13.22,13.023,13.032,1061709,0
2015-01-02,13.104,13.156,12.899,13.014,1155821,0
2015-01-05,13.006,13.014,12.72,12.729,1220466,0
2015-01-06,12.774,12.783,12.391,12.453,1341259,0
2015-01-07,12.552,12.711,12.472,12.711,1425409,0
2015-01-08,12.783,12.988,12.747,12.961,2319509,0
2015-01-09,12.943,12.997,12.675,12.694,1130166,0
2015-01-12,12.711,12.774,12.498,12.694,1015695,0
2015-01-13,12.774,13.032,12.668,12.704,2002832,0
2015-01-14,12.56,12.659,12.373,12.587,1038594,0
2015-01-15,12.639,12.675,12.489,12.533,1108726,0
2015-01-16,12.596,12.747,12.507,12.738,982457,0
2015-01-20,12.747,12.81,12.426,12.472,1742266,0
2015-01-21,12.498,12.587,12.391,12.552,1249479,0
2015-01-22,12.364,12.846,12.105,12.81,3168359,0
2015-01-23,12.747,12.791,12.284,12.355,2325540,0
2015-01-26,12.337,12.757,12.257,12.694,1937610,0
2015-01-27,12.587,12.747,12.533,12.685,946239,0
2015-01-28,12.757,12.774,12.481,12.489,1631392,0
2015-01-29,12.515,12.738,12.391,12.668,2085741,0
2015-01-30,12.578,12.694,12.435,12.507,2538700,0
2015-02-02,12.515,12.72,12.444,12.675,1320488,0
2015-02-03,12.711,12.97,12.711,12.97,1317195,0
2015-02-04,12.899,13.051,12.872,12.953,1456503,0
2015-02-05,12.979,13.149,12.961,13.121,1035693,0
2015-02-06,13.121,13.245,13.068,13.113,955840,0
2015-02-09,13.042,13.121,12.979,13.058,913437,0
2015-02-10,13.14,13.165,13.023,13.149,580922,0
2015-02-11,13.184,13.237,13.058,13.202,974306,0
2015-02-12,13.237,13.343,13.22,13.318,869931,0
2015-02-13,13.282,13.389,13.254,13.318,1025044,0
2015-02-17,13.318,13.389,13.237,13.301,802320,0
2015-02-18,13.254,13.361,13.194,13.272,993137,0
2015-02-19,13.254,13.343,13.165,13.335,887341,0
2015-02-20,13.282,13.478,13.211,13.478,970421,0
2015-02-23,13.449,13.449,13.282,13.37,1050874,0
2015-02-24,13.361,13.557,13.352,13.498,964008,0
2015-02-25,13.523,13.537,13.417,13.449,660251,0
2015-02-26,13.417,13.547,13.37,13.523,922409,0
2015-02-27,13.488,13.604,13.449,13.506,995189,0
2015-03-02,13.586,13.586,13.408,13.53,972386,0
2015-03-03,13.449,13.537,13.38,13.478,1091268,0
2015-03-04,13.444,13.483,13.221,13.284,1316662,0
2015-03-05,13.265,13.511,13.212,13.501,1059294,0
2015-03-06,13.436,13.672,13.412,13.421,1184597,0
2015-03-09,13.421,13.535,13.384,13.393,792282,0
2015-03-10,13.256,13.311,13.085,13.094,1120172,0
2015-03-11,13.104,13.303,13.05,13.265,1157097,0
2015-03-12,13.354,13.61,13.345,13.61,1098216,0
2015-03-13,13.543,13.619,13.402,13.601,1299031,0
2015-03-16,13.463,13.781,13.463,13.733,1605189,0
2015-03-17,13.662,13.662,13.483,13.601,1425886,0
2015-03-18,13.582,13.798,13.501,13.762,1136361,0
2015-03-19,13.691,13.709,13.393,13.402,2180687,0
2015-03-20,13.454,13.601,13.402,13.52,3929031,0
2015-03-23,13.535,13.718,13.535,13.627,1297701,0
2015-03-24,13.592,13.652,13.483,13.501,1082803,0
2015-03-25,13.501,13.553,13.436,13.483,1451167,0
2015-03-26,13.428,13.473,13.265,13.274,1199564,0
2015-03-27,13.256,13.338,13.185,13.256,795164,0
2015-03-30,13.329,13.572,13.329,13.501,977017,0
2015-03-31,13.421,13.483,13.321,13.473,1286498,0
2015-04-01,13.473,13.483,13.303,13.393,1167964,0
2015-04-02,13.402,13.535,13.345,13.412,1219081,0
2015-04-06,13.345,13.691,13.338,13.672,1526902,0
2015-04-07,13.672,13.7,13.52,13.52,826485,0
2015-04-08,13.52,13.627,13.52,13.582,748815,0
2015-04-09,13.528,13.633,13.402,13.501,1180952,0
2015-04-10,13.52,13.826,13.493,13.798,2036425,0
2015-04-13,13.762,13.861,13.726,13.826,857262,0
2015-04-14,13.826,13.841,13.7,13.826,639260,0
2015-04-15,13.833,13.924,13.816,13.816,868742,0
2015-04-16,13.816,13.88,13.742,13.826,620042,0
2015-04-17,13.742,13.752,13.601,13.662,966596,0
2015-04-20,13.752,13.871,13.718,13.807,587406,0
2015-04-21,13.841,13.861,13.619,13.643,820041,0
2015-04-22,13.682,13.726,13.543,13.718,886563,0
2015-04-23,13.915,13.915,13.691,13.861,1288832,0
2015-04-24,13.861,14.104,13.861,14.06,1774390,0
2015-04-27,14.204,14.222,13.861,13.915,1390290,0
2015-04-28,13.88,14.123,13.871,14.068,1481106,0
2015-04-29,13.987,14.167,13.96,14.032,1891717,0
2015-04-30,14.015,14.051,13.691,13.791,8045235,0
2015-05-01,13.798,13.95,13.733,13.826,1330855,0
2015-05-04,13.88,13.933,13.833,13.851,1070497,0
2015-05-05,13.816,13.907,13.662,13.672,1219081,0
2015-05-06,13.742,13.742,13.535,13.633,971928,0
2015-05-07,13.61,13.833,13.592,13.733,975190,0
2015-05-08,13.889,13.889,13.752,13.807,632938,0
2015-05-11,13.762,13.88,13.7,13.88,720540,0
2015-05-12,13.816,13.861,13.643,13.791,919681,0
2015-05-13,13.781,13.889,13.709,13.742,1240595,0
2015-05-14,13.807,13.841,13.733,13.807,883985,0
2015-05-15,13.791,13.816,13.652,13.652,1406063,0
2015-05-18,13.682,13.924,13.652,13.897,932105,0
2015-05-19,13.95,14.032,13.88,13.996,954509,0
2015-05-20,13.996,14.005,13.924,13.979,771436,0
2015-05-21,13.933,14.015,13.907,13.933,495108,0
2015-05-22,13.88,14.015,13.871,13.933,994871,0
2015-05-26,13.933,13.979,13.742,13.798,1844278,0
2015-05-27,13.816,13.915,13.771,13.861,1222741,0
2015-05-28,13.871,13.942,13.762,13.933,1556803,0
2015-05-29,13.924,13.987,13.889,13.942,1649764,0
2015-06-01,13.979,14.032,13.88,13.889,1318986,0
2015-06-02,13.889,13.987,13.826,13.95,1032737,0
2015-06-03,14.037,14.148,14.011,14.129,1127045,0
2015-06-04,14.028,14.12,13.845,13.865,1194312,0
2015-06-05,13.892,13.992,13.734,13.801,1284044,0
2015-06-08,13.801,13.865,13.693,13.693,768017,0
2015-06-09,13.683,13.701,13.543,13.592,897514,0
2015-06-10,13.683,14.011,13.673,14.002,1407559,0
2015-06-11,14.011,14.256,13.965,14.256,1310803,0
2015-06-12,14.193,14.284,14.148,14.266,939042,0
2015-06-15,14.12,14.376,14.02,14.34,1665642,0
2015-06-16,14.293,14.523,14.23,14.484,1293247,0
2015-06-17,14.494,14.604,14.468,14.53,1088589,0
2015-06-18,14.549,14.731,14.53,14.669,1253807,0
2015-06-19,14.64,14.677,14.558,14.613,1647127,0
2015-06-22,14.703,14.795,14.63,14.696,1042575,0
2015-06-23,14.751,14.823,14.703,14.813,1083435,0
2015-06-24,14.769,14.795,14.659,14.659,1138878,0
2015-06-25,14.712,14.722,14.477,14.494,696913,0
2015-06-26,14.523,14.568,14.448,14.484,1453206,0
2015-06-29,14.376,14.477,14.211,14.211,1249314,0
2015-06-30,14.357,14.376,14.202,14.266,1721087,0
2015-07-01,14.659,14.659,14.357,14.412,1423624,0
2015-07-02,14.376,14.431,14.303,14.33,836599,0
2015-07-06,14.211,14.403,14.183,14.384,1307709,0
2015-07-07,14.403,14.513,14.256,14.468,1232332,0
2015-07-08,14.367,14.422,14.221,14.303,1598262,0
2015-07-09,14.477,14.484,14.249,14.312,912198,0
2015-07-10,14.503,14.649,14.458,14.586,822030,0
2015-07-13,14.712,14.769,14.649,14.741,1170651,0
2015-07-14,14.669,14.832,14.63,14.696,1290738,0
2015-07-15,14.696,14.769,14.586,14.703,906631,0
2015-07-16,14.804,14.859,14.722,14.76,1178537,0
2015-07-17,14.741,14.777,14.677,14.696,773494,0
2015-07-20,14.712,14.751,14.63,14.687,2398160,0
2015-07-21,14.696,14.795,14.549,14.568,1181716,0
2015-07-22,14.595,14.769,14.586,14.722,1193986,0
2015-07-23,14.869,15.043,14.787,14.886,2316976,0
2015-07-24,14.859,14.996,14.677,14.787,1564630,0
2015-07-27,14.751,14.813,14.677,14.787,1145015,0
2015-07-28,14.878,14.952,14.769,14.942,1565614,0
2015-07-29,14.942,15.106,14.914,15.096,1866467,0
2015-07-30,15.086,15.288,15.024,15.278,1323486,0
2015-07-31,15.362,15.388,15.252,15.269,2107170,0
2015-08-03,15.326,15.369,15.152,15.217,1422981,0
2015-08-04,15.207,15.317,15.177,15.269,858733,0
2015-08-05,15.326,15.362,15.197,15.252,1014637,0
2015-08-06,15.288,15.362,15.061,15.069,1539675,0
2015-08-07,15.033,15.152,15.005,15.086,1076975,0
2015-08-10,15.217,15.278,15.16,15.252,926112,0
2015-08-11,15.144,15.269,15.125,15.177,1014283,0
2015-08-12,15.077,15.152,14.895,15.152,1021100,0
2015-08-13,15.288,15.352,15.096,15.207,767469,0
2015-08-14,15.197,15.298,15.152,15.298,616714,0
2015-08-17,15.242,15.426,15.16,15.369,926987,0
2015-08-18,15.352,15.408,15.278,15.352,617480,0
2015-08-19,15.317,15.334,15.177,15.217,738107,0
2015-08-20,15.061,15.086,14.869,14.878,949778,0
2015-08-21,14.722,14.795,14.484,14.494,1723818,0
2015-08-24,13.774,14.249,13.563,13.955,3036539,0
2015-08-25,14.275,14.33,13.728,13.734,1721080,0
2015-08-26,14.028,14.165,13.81,14.129,2061812,0
2015-08-27,14.33,14.448,14.148,14.357,1487827,0
2015-08-28,14.293,14.422,14.256,14.347,964786,0
2015-08-31,14.256,14.376,14.211,14.34,1231239,0
2015-09-01,14.056,14.138,13.892,13.91,1537238,0
2015-09-02,14.128,14.229,13.906,14.09,1589252,0
2015-09-03,14.109,14.331,14.109,14.239,1164556,0
2015-09-04,14.063,14.183,14.044,14.118,951666,0
2015-09-08,14.312,14.46,14.266,14.414,803935,0
2015-09-09,14.506,14.506,14.284,14.303,976236,0
2015-09-10,14.284,14.487,14.284,14.377,1066421,0
2015-09-11,14.275,14.562,14.211,14.552,833805,0
2015-09-14,14.543,14.664,14.506,14.59,895822,0
2015-09-15,14.616,14.801,14.562,14.765,1001885,0
2015-09-16,14.765,14.876,14.533,14.839,962707,0
2015-09-17,14.876,15.005,14.756,14.792,876148,0
2015-09-18,14.59,14.756,14.58,14.664,2440914,0
2015-09-21,14.737,14.922,14.664,14.792,762807,0
2015-09-22,14.616,14.7,14.533,14.598,1026022,0
2015-09-23,14.626,14.673,14.516,14.59,684554,0
2015-09-24,14.497,14.59,14.424,14.562,938118,0
2015-09-25,14.7,14.737,14.543,14.598,786726,0
2015-09-28,14.506,14.543,14.293,14.341,1025290,0
2015-09-29,14.341,14.368,14.081,14.192,1181225,0
2015-09-30,14.341,14.479,14.22,14.45,1145940,0
2015-10-01,14.45,14.516,14.192,14.322,1265320,0
2015-10-02,14.156,14.45,14.072,14.45,1021693,0
2015-10-05,14.525,14.765,14.497,14.737,2243298,0
2015-10-06,14.7,14.747,14.616,14.673,2176291,0
2015-10-07,14.774,14.959,14.756,14.959,1402121,0
2015-10-08,14.922,15.271,14.849,15.271,1764045,0
2015-10-09,15.271,15.338,15.179,15.189,3327211,0
2015-10-12,15.228,15.43,15.209,15.383,1019974,0
2015-10-13,15.33,15.577,15.301,15.321,1442818,0
2015-10-14,15.301,15.311,15.117,15.17,1308285,0
2015-10-15,15.263,15.423,15.189,15.393,1943381,0
2015-10-16,15.44,15.559,15.347,15.485,810535,0
2015-10-19,15.448,15.67,15.43,15.587,1319492,0
2015-10-20,15.597,15.679,15.568,15.587,871646,0
2015-10-21,15.633,15.66,15.448,15.485,1501370,0
2015-10-22,15.624,16.041,15.43,15.91,2803811,0
2015-10-23,16.094,16.779,16.002,16.741,3302861,0
2015-10-26,16.724,16.741,16.104,16.271,3578088,0
2015-10-27,16.243,16.622,16.243,16.557,3249395,0
2015-10-28,16.567,16.852,16.539,16.852,2475114,0
2015-10-29,16.834,16.963,16.668,16.716,1942515,0
2015-10-30,16.724,16.798,16.576,16.668,2241338,0
2015-11-02,16.808,16.918,16.706,16.76,2363982,0
2015-11-03,16.779,16.825,16.678,16.741,2718524,0
2015-11-04,16.77,16.808,16.706,16.779,1985769,0
2015-11-05,16.816,16.927,16.751,16.852,2039382,0
2015-11-06,16.871,17.029,16.798,17.01,2881846,0
2015-11-09,16.993,17.122,16.908,17.085,1915140,0
2015-11-10,17.029,17.297,16.973,17.297,1402229,0
2015-11-11,17.332,17.555,17.186,17.324,1459050,0
2015-11-12,17.25,17.25,16.9,16.918,1101675,0
2015-11-13,16.861,17.094,16.861,16.993,985760,0
2015-11-16,16.953,16.983,16.724,16.983,1448119,0
2015-11-17,16.983,17.094,16.834,16.871,2145554,0
2015-11-18,16.881,17.278,16.881,17.26,1455372,0
2015-11-19,17.122,17.38,17.122,17.352,1242374,0
2015-11-20,17.454,17.565,17.362,17.509,1159145,0
2015-11-23,17.518,17.638,17.463,17.509,1083384,0
2015-11-24,17.463,17.546,17.25,17.482,1538384,0
2015-11-25,17.546,17.583,17.482,17.555,1108492,0
2015-11-27,17.536,17.602,17.424,17.518,530112,0
2015-11-30,17.565,17.602,17.434,17.518,1917621,0
2015-12-01,17.555,17.575,17.399,17.565,2082770,0
2015-12-02,17.69,17.71,17.522,17.56,1545299,0
2015-12-03,17.57,17.634,17.178,17.28,2195765,0
2015-12-04,17.335,17.58,17.28,17.56,1223852,0
2015-12-07,17.56,17.643,17.42,17.504,1257828,0
2015-12-08,17.401,17.476,17.308,17.41,1306325,0
2015-12-09,17.335,17.541,17.197,17.317,1693073,0
2015-12-10,17.317,17.41,17.205,17.317,1388476,0
2015-12-11,17.223,17.252,17.037,17.046,1523949,0
2015-12-14,17.055,17.215,16.962,17.129,2301630,0
2015-12-15,17.252,17.401,17.232,17.335,2435811,0
2015-12-16,17.448,17.476,17.102,17.345,1899711,0
2015-12-17,17.392,17.401,17.158,17.197,1867878,0
2015-12-18,17.205,17.205,16.767,16.795,6451191,0
2015-12-21,16.916,17.065,16.776,17.046,1804644,0
2015-12-22,17.085,17.365,16.982,17.355,1591694,0
2015-12-23,17.428,17.513,17.355,17.504,1203061,0
2015-12-24,17.428,17.607,17.41,17.531,678567,0
2015-12-28,17.486,17.597,17.345,17.597,1169537,0
2015-12-29,17.681,17.829,17.635,17.746,1449936,0
2015-12-30,17.736,17.76,17.643,17.69,989244,0
2015-12-31,17.634,17.69,17.383,17.383,1256375,0
2016-01-04,17.112,17.158,16.943,17.102,2125190,0
2016-01-05,17.112,17.486,17.055,17.42,2479095,0
2016-01-06,17.168,17.457,17.122,17.428,2076450,0
2016-01-07,17.168,17.383,17.112,17.205,3414390,0
2016-01-08,17.252,17.29,17.046,17.065,2536016,0
2016-01-11,17.129,17.215,16.907,17.055,2532038,0
2016-01-12,17.158,17.325,17.065,17.317,3799001,0
2016-01-13,17.355,17.428,16.85,16.879,2153842,0
2016-01-14,16.879,17.158,16.717,17.055,2540568,0
2016-01-15,16.692,16.907,16.581,16.869,2645332,0
2016-01-19,17.037,17.075,16.84,16.952,2780383,0
2016-01-20,16.712,16.728,16.104,16.394,3979940,0
2016-01-21,16.497,16.609,16.375,16.524,1968749,0
2016-01-22,16.737,16.907,16.649,16.869,1579577,0
2016-01-25,16.786,16.818,16.448,16.487,2303500,0
2016-01-26,16.533,17.019,16.533,16.943,4045209,0
2016-01-27,16.925,17,16.594,16.644,3364523,0
2016-01-28,16.889,16.952,16.599,16.823,2673184,0
2016-01-29,16.898,16.982,16.669,16.869,8459771,0
2016-02-01,16.805,16.972,16.728,16.898,2594542,0
2016-02-02,16.721,16.884,16.635,16.767,2123312,0
2016-02-03,16.86,16.889,16.448,16.823,3173109,0
2016-02-04,16.728,16.823,16.478,16.619,1488372,0
2016-02-05,16.561,16.674,16.38,16.422,1157662,0
2016-02-08,16.234,16.346,16.001,16.282,1559467,0
2016-02-09,16.133,16.43,16.067,16.375,1565666,0
2016-02-10,16.478,16.654,16.365,16.375,1407219,0
2016-02-11,16.124,16.155,15.942,16.04,1341486,0
2016-02-12,16.197,16.604,16.094,16.59,1506179,0
2016-02-16,16.757,16.835,16.626,16.795,1572840,0
2016-02-17,16.86,16.898,16.737,16.786,2113192,0
2016-02-18,16.823,16.84,16.739,16.786,2001740,0
2016-02-19,16.767,16.827,16.712,16.795,1817156,0
2016-02-22,16.916,16.962,16.737,16.795,2204068,0
2016-02-23,16.795,16.795,16.533,16.683,1912313,0
2016-02-24,16.59,16.712,16.468,16.712,2172703,0
2016-02-25,16.702,16.832,16.654,16.795,2442535,0
2016-02-26,16.85,16.934,16.728,16.767,2909210,0
2016-02-29,16.728,16.786,16.599,16.609,2385782,0
2016-03-01,16.728,16.86,16.609,16.86,3394197,0
2016-03-02,16.877,17.14,16.82,17.14,3254597,0
2016-03-03,17.15,17.15,16.941,17.055,2217683,0
2016-03-04,17.055,17.164,16.981,17.159,1725363,0
2016-03-07,17.065,17.094,16.951,17.065,1688701,0
2016-03-08,16.971,17.046,16.867,16.981,1354978,0
2016-03-09,17.055,17.112,16.941,16.999,1414633,0
2016-03-10,17.14,17.15,16.743,16.906,3086152,0
2016-03-11,17.055,17.263,16.999,17.169,3160027,0
2016-03-14,17.112,17.14,16.847,16.847,2167460,0
2016-03-15,16.734,16.867,16.689,16.837,1912638,0
2016-03-16,16.829,16.971,16.763,16.961,2305972,0
2016-03-17,16.961,17.159,16.906,17.14,2225011,0
2016-03-18,17.085,17.15,16.999,17.122,4609415,0
2016-03-21,17.112,17.13,16.923,17.122,1622074,0
2016-03-22,17.102,17.179,16.951,17.102,2088660,0
2016-03-23,17.102,17.102,16.923,16.932,2347255,0
2016-03-24,16.887,16.923,16.738,16.896,1524558,0
2016-03-28,16.971,17.15,16.971,17.122,1406004,0
2016-03-29,17.122,17.188,17.027,17.179,3331678,0
2016-03-30,17.292,17.376,17.234,17.254,3649792,0
2016-03-31,17.244,17.328,17.206,17.234,3489143,0
2016-04-01,17.159,17.432,17.075,17.386,5536421,0
2016-04-04,17.442,17.442,17.198,17.273,1684568,0
2016-04-05,17.198,17.254,17.065,17.085,1781852,0
2016-04-06,17.055,17.102,16.783,16.951,3099957,0
2016-04-07,16.887,16.996,16.734,16.829,5920442,0
2016-04-08,16.932,17.145,16.857,16.896,2279857,0
2016-04-11,16.961,17.023,16.773,16.783,1986818,0
2016-04-12,16.802,17.099,16.773,17.085,1708832,0
2016-04-13,17.198,17.254,17.085,17.244,1543404,0
2016-04-14,17.254,17.31,17.174,17.206,1020869,0
2016-04-15,17.179,17.328,17.15,17.225,1332835,0
2016-04-18,17.206,17.305,17.13,17.234,1169281,0
2016-04-19,17.254,17.508,17.244,17.338,1463755,0
2016-04-20,17.367,17.518,17.292,17.432,1319146,0
2016-04-21,17.405,17.442,17.065,17.075,1606729,0
2016-04-22,17.122,17.225,17.094,17.198,1797752,0
2016-04-25,17.244,17.31,17.102,17.31,2534393,0
2016-04-26,17.328,17.442,17.244,17.386,1414725,0
2016-04-27,17.376,17.409,17.188,17.254,1627252,0
2016-04-28,16.981,17.63,16.981,17.546,3071574,0
2016-04-29,17.536,17.593,17.159,17.432,6301244,0
2016-05-02,17.526,17.773,17.461,17.733,2099000,0
2016-05-03,17.593,17.63,17.414,17.621,1900026,0
2016-05-04,17.526,17.612,17.423,17.526,1713321,0
2016-05-05,17.565,17.806,17.536,17.716,1580973,0
2016-05-06,17.612,17.743,17.593,17.688,1423100,0
2016-05-09,17.669,17.857,17.635,17.811,1501744,0
2016-05-10,17.857,17.946,17.743,17.931,2088011,0
2016-05-11,17.847,18.04,17.837,17.915,1913343,0
2016-05-12,18,18.064,17.872,18,1341364,0
2016-05-13,18.017,18.045,17.738,17.811,1461131,0
2016-05-16,17.801,17.915,17.76,17.837,1050345,0
2016-05-17,17.837,17.886,17.583,17.733,1327111,0
2016-05-18,17.707,18,17.639,17.876,2276872,0
2016-05-19,17.867,17.922,17.688,17.886,981637,0
2016-05-20,17.97,18.129,17.931,18.055,1471930,0
2016-05-23,18.103,18.103,17.922,17.961,887182,0
2016-05-24,18.045,18.12,17.931,18.112,1971989,0
2016-05-25,18.159,18.197,18.055,18.112,1178583,0
2016-05-26,18.139,18.139,17.99,18.064,2456525,0
2016-05-27,18.064,18.188,18.009,18.159,1376625,0
2016-05-31,18.253,18.253,17.98,18.064,2351027,0
2016-06-01,18.014,18.167,17.927,18.137,1583330,0
2016-06-02,18.082,18.177,18.042,18.167,978591,0
2016-06-03,18.032,18.072,17.882,18.014,1746155,0
2016-06-06,18.014,18.152,17.977,18.007,1430014,0
2016-06-07,18.042,18.101,18.007,18.014,958664,0
2016-06-08,17.987,18.147,17.947,18.137,1041038,0
2016-06-09,18.147,18.196,18.042,18.187,955213,0
2016-06-10,18.032,18.177,18.032,18.157,1567066,0
2016-06-13,18.157,18.223,17.872,17.902,1365077,0
2016-06-14,17.892,17.902,17.633,17.711,1297066,0
2016-06-15,17.757,17.799,17.577,17.596,1149327,0
2016-06-16,17.491,17.596,17.423,17.577,928470,0
2016-06-17,17.548,17.577,17.401,17.481,2304379,0
2016-06-20,17.711,17.815,17.652,17.787,1458525,0
2016-06-21,17.832,18.042,17.806,18.032,1651785,0
2016-06-22,18.062,18.177,17.967,18.022,2125361,0
2016-06-23,18.177,18.272,18.082,18.272,1936507,0
2016-06-24,17.642,18.097,17.606,17.797,3071409,0
2016-06-27,17.615,17.633,17.167,17.233,2797821,0
2016-06-28,17.358,17.577,17.272,17.577,1910054,0
2016-06-29,17.757,18.042,17.743,18.014,1521328,0
2016-06-30,18.062,18.367,17.947,18.367,2180425,0
2016-07-01,18.32,18.471,18.232,18.281,1478635,0
2016-07-05,18.167,18.262,18.093,18.242,1737480,0
2016-07-06,18.223,18.32,18.119,18.32,1356618,0
2016-07-07,18.328,18.367,18.157,18.242,1175403,0
2016-07-08,18.405,18.424,18.281,18.415,1882551,0
2016-07-11,18.491,18.566,18.461,18.538,869084,0
2016-07-12,18.624,18.7,18.566,18.605,1093904,0
2016-07-13,18.596,18.643,18.51,18.538,967380,0
2016-07-14,18.671,18.7,18.547,18.576,855671,0
2016-07-15,18.605,18.605,18.462,18.538,842272,0
2016-07-18,18.556,18.651,18.538,18.538,968871,0
2016-07-19,18.491,18.651,18.481,18.651,818912,0
2016-07-20,18.691,18.824,18.661,18.766,1219680,0
2016-07-21,18.776,18.824,18.729,18.766,921813,0
2016-07-22,18.757,19.042,18.757,19.023,1718860,0
2016-07-25,18.967,19.023,18.805,18.824,1197359,0
2016-07-26,18.871,18.937,18.766,18.842,895850,0
2016-07-27,18.862,18.891,18.71,18.747,1806754,0
2016-07-28,18.796,18.842,18.72,18.72,1084584,0
2016-07-29,18.615,18.651,18.367,18.452,2957077,0
2016-08-01,18.433,18.501,18.328,18.347,1660644,0
2016-08-02,18.386,18.471,18.252,18.357,1376920,0
2016-08-03,18.386,18.51,18.367,18.442,1264636,0
2016-08-04,18.433,18.51,18.376,18.376,1227620,0
2016-08-05,18.52,18.643,18.415,18.643,1157609,0
2016-08-08,18.624,18.624,18.424,18.442,857354,0
2016-08-09,18.433,18.52,18.405,18.433,900881,0
2016-08-10,18.424,18.433,18.337,18.367,839456,0
2016-08-11,18.415,18.452,18.337,18.357,1337040,0
2016-08-12,18.337,18.415,18.301,18.337,705081,0
2016-08-15,18.376,18.396,18.291,18.32,655496,0
2016-08-16,18.272,18.277,18.062,18.062,869888,0
2016-08-17,18.052,18.052,17.967,18.022,930053,0
2016-08-18,18.052,18.196,18.032,18.196,762439,0
2016-08-19,18.119,18.172,18.047,18.111,955739,0
2016-08-22,18.072,18.196,18.014,18.177,977318,0
2016-08-23,18.196,18.291,18.167,18.196,690396,0
2016-08-24,18.206,18.206,18.092,18.157,1016988,0
2016-08-25,18.157,18.357,18.157,18.291,1318689,0
2016-08-26,18.347,18.367,17.987,18.101,1359285,0
2016-08-29,18.127,18.32,18.127,18.291,855893,0
2016-08-30,18.328,18.405,18.262,18.405,988045,0
2016-08-31,18.46,18.509,18.364,18.489,1515843,0
2016-09-01,18.519,18.555,18.325,18.383,1345282,0
2016-09-02,18.422,18.575,18.403,18.509,1156132,0
2016-09-06,18.555,18.565,18.325,18.354,1084800,0
2016-09-07,18.334,18.436,18.297,18.403,1417239,0
2016-09-08,18.393,18.44,18.297,18.297,1782855,0
2016-09-09,18.238,18.238,17.913,17.913,1387995,0
2016-09-12,17.844,18.096,17.807,18.036,1928590,0
2016-09-13,17.921,17.921,17.667,17.758,1306133,0
2016-09-14,17.758,17.773,17.537,17.556,1083258,0
2016-09-15,17.527,17.682,17.508,17.595,1430670,0
2016-09-16,17.508,17.537,17.393,17.422,2721677,0
2016-09-19,17.47,17.633,17.422,17.499,1169405,0
2016-09-20,17.595,17.595,17.325,17.335,2211569,0
2016-09-21,17.403,17.499,17.273,17.422,2366601,0
2016-09-22,17.518,17.56,17.431,17.518,1845344,0
2016-09-23,17.47,17.508,17.316,17.316,1300511,0
2016-09-26,17.249,17.277,17.027,17.027,2469487,0
2016-09-27,17.037,17.268,17.008,17.162,2546434,0
2016-09-28,17.249,17.287,17.133,17.287,1931550,0
2016-09-29,17.239,17.239,16.884,16.931,1840135,0
2016-09-30,16.98,17.037,16.874,16.941,2483516,0
2016-10-03,16.931,16.96,16.807,16.884,1958639,0
2016-10-04,16.922,17.027,16.783,17.008,1825814,0
2016-10-05,17.047,17.297,17.047,17.21,2145638,0
2016-10-06,17.21,17.21,17.013,17.123,1269724,0
2016-10-07,17.153,17.306,17.153,17.201,1194381,0
2016-10-10,17.287,17.499,17.287,17.47,1499234,0
2016-10-11,17.383,17.456,17.306,17.383,1450267,0
2016-10-12,17.412,17.595,17.393,17.508,1436360,0
2016-10-13,17.393,17.547,17.335,17.479,1329057,0
2016-10-14,17.623,17.748,17.595,17.614,1265116,0
2016-10-17,17.614,17.711,17.585,17.652,1215518,0
2016-10-18,17.844,17.844,17.585,17.614,1337113,0
2016-10-19,17.701,17.738,17.605,17.652,1896613,0
2016-10-20,17.623,17.691,17.479,17.623,1975417,0
2016-10-21,17.508,17.595,17.431,17.566,2358368,0
2016-10-24,17.758,17.758,17.556,17.652,1290619,0
2016-10-25,17.672,17.682,17.542,17.614,1834361,0
2016-10-26,17.614,17.738,17.446,17.738,2473116,0
2016-10-27,17.788,17.844,15.941,16.008,6703839,0
2016-10-28,16.104,16.259,15.874,15.941,2982440,0
2016-10-31,15.971,16.306,15.971,16.21,8059008,0
2016-11-01,16.21,16.364,16.124,16.22,3968597,0
2016-11-02,16.21,16.239,16.047,16.067,3347539,0
2016-11-03,16.133,16.345,16.085,16.173,2001718,0
2016-11-04,16.153,16.187,16.027,16.037,2144887,0
2016-11-07,16.268,16.287,16.153,16.259,1832882,0
2016-11-08,16.2,16.278,16.133,16.239,1245869,0
2016-11-09,16.2,16.455,16.027,16.422,2586150,0
2016-11-10,16.566,16.642,16.441,16.576,2133726,0
2016-11-11,16.537,16.824,16.509,16.816,1776246,0
2016-11-14,16.941,17.21,16.903,16.96,2134659,0
2016-11-15,16.903,16.922,16.701,16.825,1759668,0
2016-11-16,16.825,16.931,16.788,16.912,1169362,0
2016-11-17,16.912,17.086,16.884,17.086,1447483,0
2016-11-18,17.133,17.182,17.037,17.153,1609840,0
2016-11-21,17.22,17.277,17.086,17.182,1846395,0
2016-11-22,17.277,17.393,17.201,17.355,1900270,0
2016-11-23,17.383,17.47,17.268,17.393,850281,0
2016-11-25,17.412,17.527,17.412,17.527,473597,0
2016-11-28,17.489,17.556,17.316,17.325,1422952,0
2016-11-29,17.412,17.696,17.412,17.527,1268329,0
2016-11-30,17.576,17.642,17.172,17.182,2102432,0
2016-12-01,17.276,17.305,17.125,17.169,1644365,0
2016-12-02,17.179,17.286,17.116,17.15,1027256,0
2016-12-05,17.247,17.263,17.033,17.179,1726065,0
2016-12-06,17.218,17.558,17.218,17.548,1959943,0
2016-12-07,17.607,17.732,17.523,17.732,1625844,0
2016-12-08,17.762,17.936,17.718,17.936,1943332,0
2016-12-09,17.946,18.063,17.879,18.063,1451574,0
2016-12-12,18.083,18.15,17.956,18.015,1857316,0
2016-12-13,18.2,18.2,17.732,17.917,1355007,0
2016-12-14,17.926,18.063,17.829,17.869,1563282,0
2016-12-15,17.869,18.093,17.836,18.015,1523756,0
2016-12-16,18.006,18.22,17.976,18.063,8074388,0
2016-12-19,18.103,18.287,18.103,18.277,1391696,0
2016-12-20,18.325,18.432,18.277,18.414,1187828,0
2016-12-21,18.414,18.476,18.374,18.394,1021494,0
2016-12-22,18.414,18.539,18.374,18.461,1243382,0
2016-12-23,18.481,18.588,18.471,18.568,748722,0
2016-12-27,18.627,18.67,18.521,18.529,992459,0
2016-12-28,18.558,18.618,18.364,18.414,916830,0
2016-12-29,18.432,18.516,18.399,18.481,843322,0
2016-12-30,18.461,18.588,18.414,18.461,1043088,0
2017-01-03,18.558,18.578,18.384,18.529,1688535,0
2017-01-04,18.588,18.802,18.539,18.636,3097911,0
2017-01-05,18.598,18.705,18.474,18.578,1222647,0
2017-01-06,18.608,18.753,18.568,18.618,1268731,0
2017-01-09,18.558,18.598,18.237,18.287,2517972,0
2017-01-10,18.287,18.588,18.287,18.451,2074127,0
2017-01-11,18.441,18.835,18.414,18.743,2788830,0
2017-01-12,18.627,18.655,18.317,18.414,1479345,0
2017-01-13,18.451,18.665,18.399,18.441,1812478,0
2017-01-17,18.317,18.516,18.237,18.461,1941194,0
2017-01-18,18.461,18.646,18.404,18.636,1708159,0
2017-01-19,18.685,18.753,18.354,18.548,2064765,0
2017-01-20,18.655,18.753,18.593,18.685,1367006,0
2017-01-23,18.743,18.762,18.651,18.724,1241937,0
2017-01-24,18.772,19.02,18.715,18.957,1812197,0
2017-01-25,19.044,19.239,18.962,19.016,3548856,0
2017-01-26,19.21,20.045,19.21,20.045,3857961,0
2017-01-27,20.123,20.22,19.919,20.133,3677047,0
2017-01-30,20.074,20.074,19.783,20.017,1802998,0
2017-01-31,20.036,20.342,19.929,20.211,7304975,0
2017-02-01,20.268,20.464,20.181,20.288,2361712,0
2017-02-02,20.288,20.556,20.171,20.375,2374571,0
2017-02-03,20.579,20.589,20.331,20.385,2226298,0
2017-02-06,20.357,20.482,20.268,20.357,1480149,0
2017-02-07,20.385,20.385,20.25,20.298,1692004,0
2017-02-08,20.298,20.313,20.133,20.191,1609689,0
2017-02-09,20.22,20.313,20.143,20.161,2391378,0
2017-02-10,20.201,20.278,20.021,20.181,2078286,0
2017-02-13,20.24,20.259,20.114,20.181,1807180,0
2017-02-14,20.161,20.211,20.084,20.191,1390515,0
2017-02-15,20.152,20.211,20.045,20.143,1413548,0
2017-02-16,20.143,20.23,20.089,20.161,1391306,0
2017-02-17,20.114,20.143,19.938,20.045,1639399,0
2017-02-21,20.055,20.211,20.055,20.201,1124237,0
2017-02-22,20.161,20.424,20.161,20.424,1196725,0
2017-02-23,20.454,20.512,20.342,20.482,2635845,0
2017-02-24,20.347,20.424,20.259,20.288,1599174,0
2017-02-27,20.298,20.335,20.133,20.25,1287645,0
2017-02-28,20.161,20.259,20.104,20.123,1592594,0
2017-03-01,20.308,20.395,20.201,20.308,2696246,0
2017-03-02,20.376,20.406,20.21,20.21,1220431,0
2017-03-03,20.21,20.298,20.033,20.21,1452136,0
2017-03-06,20.151,20.18,20.043,20.053,1159567,0
2017-03-07,20.033,20.102,19.906,19.935,1867351,0
2017-03-08,20.004,20.067,19.842,19.876,1040832,0
2017-03-09,19.876,20.033,19.758,19.818,1165627,0
2017-03-10,19.906,20.014,19.818,19.945,1228341,0
2017-03-13,19.945,19.984,19.778,19.837,1033951,0
2017-03-14,19.798,19.847,19.705,19.827,958095,0
2017-03-15,19.827,20.009,19.798,19.955,1391104,0
2017-03-16,19.955,19.985,19.847,19.916,828630,0
2017-03-17,19.876,19.896,19.646,19.778,3093452,0
2017-03-20,19.67,19.837,19.67,19.778,1075193,0
2017-03-21,19.896,19.925,19.543,19.592,1306525,0
2017-03-22,19.602,19.602,19.435,19.572,801625,0
2017-03-23,19.582,19.847,19.523,19.729,1224189,0
2017-03-24,19.739,19.808,19.562,19.631,891957,0
2017-03-27,19.494,19.617,19.474,19.582,772409,0
2017-03-28,19.543,19.847,19.543,19.827,1208033,0
2017-03-29,19.798,19.856,19.71,19.827,980741,0
2017-03-30,19.827,20.053,19.778,20.053,1002498,0
2017-03-31,20.033,20.161,19.925,20.082,1053685,0
2017-04-03,20.033,20.112,19.827,19.876,1021201,0
2017-04-04,19.896,20.092,19.866,20.053,1261757,0
2017-04-05,20.102,20.112,19.641,19.68,1527160,0
2017-04-06,19.7,19.7,19.538,19.592,1088316,0
2017-04-07,19.572,19.602,19.416,19.523,1174319,0
2017-04-10,19.523,19.798,19.478,19.739,1069515,0
2017-04-11,19.739,19.856,19.612,19.847,979754,0
2017-04-12,19.837,19.847,19.602,19.631,662302,0
2017-04-13,19.641,19.644,19.416,19.416,824653,0
2017-04-17,19.474,19.71,19.425,19.68,748648,0
2017-04-18,19.533,19.66,19.445,19.533,821202,0
2017-04-19,19.533,19.685,19.454,19.523,918528,0
2017-04-20,19.612,19.612,19.366,19.543,1054241,0
2017-04-21,19.562,19.582,19.396,19.435,848335,0
2017-04-24,19.651,19.71,19.435,19.602,1106634,0
2017-04-25,19.67,19.768,19.67,19.68,684183,0
2017-04-26,19.71,19.974,19.68,19.827,1158459,0
2017-04-27,19.984,20.484,19.974,20.425,2015325,0
2017-04-28,20.494,20.494,20.17,20.278,3115614,0
2017-05-01,20.347,20.357,20.19,20.2,888542,0
2017-05-02,20.18,20.239,19.71,19.768,1118829,0
2017-05-03,19.788,19.979,19.719,19.808,993089,0
2017-05-04,19.876,19.925,19.7,19.818,757527,0
2017-05-05,19.847,19.946,19.768,19.866,865391,0
2017-05-08,19.886,19.924,19.7,19.729,603135,0
2017-05-09,19.749,19.798,19.327,19.376,1381023,0
2017-05-10,19.386,19.562,19.318,19.464,865609,0
2017-05-11,19.416,19.484,19.229,19.258,987990,0
2017-05-12,19.22,19.242,19.082,19.16,1099999,0
2017-05-15,19.17,19.351,19.14,19.239,1093896,0
2017-05-16,19.22,19.376,19.154,19.268,1284652,0
2017-05-17,19.14,19.21,18.954,19.052,1126046,0
2017-05-18,19.052,19.16,18.984,19.042,823857,0
2017-05-19,19.072,19.298,19.023,19.258,1705034,0
2017-05-22,19.308,19.445,19.288,19.425,1322344,0
2017-05-23,19.435,19.572,19.411,19.514,725391,0
2017-05-24,19.504,19.533,19.386,19.416,741920,0
2017-05-25,19.484,19.572,19.366,19.445,788107,0
2017-05-26,19.474,19.592,19.298,19.356,646259,0
2017-05-30,19.318,19.406,19.052,19.18,1044375,0
2017-05-31,19.2,19.416,19.033,19.396,1341194,0
2017-06-01,19.485,19.752,19.465,19.742,1410837,0
2017-06-02,19.752,19.802,19.653,19.663,794849,0
2017-06-05,19.633,19.663,19.326,19.366,1042176,0
2017-06-06,19.297,19.416,19.148,19.247,958522,0
2017-06-07,19.307,19.425,19.237,19.237,1535937,0
2017-06-08,19.218,19.554,19.198,19.475,930479,0
2017-06-09,19.534,19.92,19.396,19.901,1464420,0
2017-06-12,19.901,20.049,19.643,19.762,1147428,0
2017-06-13,19.782,20.039,19.683,20,1114065,0
2017-06-14,19.99,20.118,19.881,20.118,915390,0
2017-06-15,19.861,20.317,19.861,20.317,1392826,0
2017-06-16,20.218,20.317,19.96,20.208,2804166,0
2017-06-19,20.317,20.356,19.94,19.97,1569632,0
2017-06-20,19.92,19.97,19.704,19.821,741115,0
2017-06-21,19.881,19.901,19.594,19.623,803740,0
2017-06-22,19.623,19.693,19.455,19.455,659521,0
2017-06-23,19.544,19.623,19.445,19.544,2052658,0
2017-06-26,19.574,19.722,19.534,19.604,681025,0
2017-06-27,19.633,19.633,19.317,19.317,1021818,0
2017-06-28,19.416,19.643,19.396,19.524,958055,0
2017-06-29,19.673,19.703,19.297,19.475,876999,0
2017-06-30,19.544,19.614,19.297,19.336,1141916,0
2017-07-03,19.336,19.713,19.336,19.623,843632,0
2017-07-05,19.614,19.633,19.317,19.406,808809,0
2017-07-06,19.416,19.435,19.227,19.307,1281691,0
2017-07-07,19.366,19.455,19.158,19.376,1108207,0
2017-07-10,19.307,19.425,19.208,19.287,1421182,0
2017-07-11,19.326,19.435,19.208,19.257,1098501,0
2017-07-12,19.317,19.396,19.208,19.208,905942,0
2017-07-13,19.267,19.336,19.148,19.297,830536,0
2017-07-14,19.247,19.386,19.218,19.336,831069,0
2017-07-17,19.297,19.515,19.198,19.396,1063851,0
2017-07-18,19.336,19.416,19.163,19.356,775353,0
2017-07-19,19.376,19.519,19.336,19.485,677480,0
2017-07-20,19.505,19.564,19.416,19.495,802493,0
2017-07-21,19.505,19.544,19.346,19.505,836992,0
2017-07-24,19.524,19.589,19.475,19.505,891043,0
2017-07-25,19.653,19.98,19.633,19.95,1823090,0
2017-07-26,19.96,19.96,19.574,19.673,1698510,0
2017-07-27,19.693,19.782,18.841,18.841,2744309,0
2017-07-28,18.812,18.901,18.574,18.841,1627773,0
2017-07-31,18.841,19.44,18.841,19.425,5541225,0
2017-08-01,19.445,19.445,19.198,19.237,1409133,0
2017-08-02,19.218,19.292,19.099,19.148,1368608,0
2017-08-03,19.148,19.237,19.01,19.148,981883,0
2017-08-04,19.178,19.371,19.119,19.336,1116820,0
2017-08-07,19.336,19.475,19.138,19.188,1469614,0
2017-08-08,19.208,19.376,19.138,19.237,1297090,0
2017-08-09,19.109,19.237,19.109,19.158,1019147,0
2017-08-10,19.119,19.163,18.92,18.94,1263638,0
2017-08-11,18.812,19.069,18.802,18.911,1258390,0
2017-08-14,19.039,19.242,18.96,19.158,934551,0
2017-08-15,19.158,19.237,19.133,19.178,565735,0
2017-08-16,19.198,19.287,19.178,19.218,1876765,0
2017-08-17,19.227,19.317,18.97,18.99,957349,0
2017-08-18,18.92,19,18.831,18.92,985720,0
2017-08-21,18.94,18.95,18.802,18.92,846468,0
2017-08-22,18.95,19.079,18.891,19.039,789012,0
2017-08-23,18.97,19.208,18.93,19.079,640853,0
2017-08-24,19.128,19.148,18.935,18.95,743058,0
2017-08-25,19.01,19.158,18.94,19.099,528674,0
2017-08-28,19.089,19.11,18.911,18.97,771311,0
2017-08-29,18.891,19,18.861,18.93,611110,0
2017-08-30,18.94,19.039,18.861,18.97,748302,0
2017-08-31,19.08,19.14,18.89,19.09,821050,0
2017-09-01,19.12,19.4,19.03,19.23,1614729,0
2017-09-05,19.08,19.15,18.23,18.26,2130873,0
2017-09-06,18.35,18.62,18.35,18.48,1060911,0
2017-09-07,18.4,18.45,17.915,18.11,1395769,0
2017-09-08,18,19.13,17.95,18.98,2457499,0
2017-09-11,19.34,19.67,19.04,19.29,2561936,0
2017-09-12,19.33,19.475,19.3,19.44,710060,0
2017-09-13,19.38,19.61,19.32,19.54,1171811,0
2017-09-14,19.5,19.58,19.3,19.37,1394837,0
2017-09-15,19.37,19.57,19.37,19.49,2440047,0
2017-09-18,19.54,19.64,19.44,19.64,1087311,0
2017-09-19,19.64,19.875,19.63,19.72,1057194,0
2017-09-20,19.74,19.8,19.61,19.63,1417153,0
2017-09-21,19.58,19.73,19.52,19.53,607787,0
2017-09-22,19.5,19.7,19.42,19.6,718627,0
2017-09-25,19.53,19.77,19.53,19.72,530400,0
2017-09-26,19.7,19.75,19.54,19.64,620923,0
2017-09-27,19.8,19.8899,19.59,19.62,1199104,0
2017-09-28,19.69,19.74,19.515,19.73,1398785,0
2017-09-29,19.67,19.84,19.63,19.69,1575166,0
2017-10-02,19.69,19.79,19.57,19.78,1560784,0
2017-10-03,19.75,19.83,19.67,19.83,1265107,0
2017-10-04,19.85,19.85,19.675,19.72,609938,0
2017-10-05,19.74,19.74,19.63,19.66,1037473,0
2017-10-06,19.7,19.73,19.56,19.6,864249,0
2017-10-09,19.615,19.68,19.56,19.6,477589,0
2017-10-10,19.63,19.8,19.61,19.78,1016106,0
2017-10-11,19.73,19.825,19.66,19.79,660729,0
2017-10-12,19.82,19.82,19.66,19.66,769846,0
2017-10-13,19.69,19.86,19.6,19.73,1646258,0
2017-10-16,19.74,19.85,19.675,19.77,617764,0
2017-10-17,19.81,19.82,19.515,19.73,1459362,0
2017-10-18,19.78,19.79,19.56,19.66,944514,0
2017-10-19,19.58,19.7,19.47,19.69,653607,0
2017-10-20,19.84,19.84,19.58,19.6,986823,0
2017-10-23,19.6,19.62,19.4,19.45,692350,0
2017-10-24,19.49,19.7,19.45,19.61,1135012,0
2017-10-25,19.64,19.67,19.34,19.43,994718,0
2017-10-26,19.45,19.835,19.33,19.79,1159875,0
2017-10-27,19.79,19.79,19.37,19.5,1098459,0
2017-10-30,19.95,20.51,19.91,20.24,2341478,0
2017-10-31,20.28,20.44,20.1,20.29,3433658,0
2017-11-01,20.39,20.45,20.23,20.3,1239924,0
2017-11-02,20.34,20.52,20.18,20.36,1591591,0
2017-11-03,20.35,20.49,20.28,20.44,1469283,0
2017-11-06,20.42,20.56,20.4,20.55,1170903,0
2017-11-07,20.53,20.76,20.53,20.64,1392682,0
2017-11-08,20.68,20.73,20.59,20.62,1314896,0
2017-11-09,20.58,20.85,20.53,20.79,1774137,0
2017-11-10,20.79,20.85,20.695,20.83,846497,0
