Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.951,7.177,6.6367,6.8085,25219049,0
2005-02-28,6.7611,6.8741,6.6322,6.8221,11619523,0
2005-03-01,6.8221,6.9894,6.7995,6.9148,7109128,0
2005-03-02,6.8831,6.9826,6.7272,6.8221,8120616,0
2005-03-03,6.847,6.9849,6.7656,6.9148,3940576,0
2005-03-04,6.969,6.969,6.8334,6.8854,5565122,0
2005-03-07,6.8583,6.9261,6.7927,6.8221,4843299,0
2005-03-08,6.8447,6.8718,6.7249,6.7814,2488127,0
2005-03-09,6.7814,6.8221,6.2005,6.4966,11799163,0
2005-03-10,6.4989,6.6187,6.3474,6.5486,4722174,0
2005-03-11,6.587,6.6774,6.5328,6.5599,2804809,0
2005-03-14,6.5576,6.7588,6.5441,6.682,3801530,0
2005-03-15,6.752,7.0075,6.7046,6.9216,8037009,0
2005-03-16,6.917,7.021,6.8176,6.8809,4602040,0
2005-03-17,6.8899,7.0301,6.8244,6.8718,2674650,0
2005-03-18,6.7724,6.9713,6.7159,6.8764,4596528,0
2005-03-21,6.9419,7.0029,6.7407,6.7475,2129516,0
2005-03-22,6.8018,6.8922,6.6684,6.7113,2244890,0
2005-03-23,6.7136,6.9329,6.5667,6.8108,4112748,0
2005-03-24,6.8176,6.9803,6.743,6.8899,2705268,0
2005-03-28,6.9374,6.9668,6.6548,6.691,2077991,0
2005-03-29,6.6639,6.7927,6.5079,6.6051,3276693,0
2005-03-30,6.5667,6.8018,6.5373,6.7633,2414846,0
2005-03-31,6.7339,6.7837,6.5418,6.6413,3735265,0
2005-04-01,6.639,7.0301,6.639,6.9781,4538611,0
2005-04-04,6.9555,7.0029,6.7543,6.8718,5702364,0
2005-04-05,6.9057,7.0075,6.8718,6.9826,2681127,0
2005-04-06,7.0075,7.1047,6.8402,6.9283,3481716,0
2005-04-07,6.9103,6.9532,6.7317,6.8063,3349394,0
2005-04-08,6.7814,6.7927,6.6503,6.7249,2382326,0
2005-04-11,6.6865,6.9623,6.6752,6.8334,4495819,0
2005-04-12,6.8447,7.342,6.8198,7.29,10111041,0
2005-04-13,7.3307,7.7353,7.2719,7.5387,8541311,0
2005-04-14,7.5703,7.6065,7.2742,7.3465,8067419,0
2005-04-15,7.3104,7.4166,7.22,7.22,3712230,0
2005-04-18,7.2765,7.394,7.2132,7.3172,4484463,0
2005-04-19,7.3985,7.5364,7.2516,7.3737,6605525,0
2005-04-20,7.3895,7.3895,7.125,7.1996,3999856,0
2005-04-21,7.3013,7.3465,7.0662,7.2493,3135704,0
2005-04-22,7.29,7.2945,6.9329,7.0301,4079193,0
2005-04-25,7.1205,7.3194,7.0097,7.3149,3568848,0
2005-04-26,7.1657,7.3488,7.1092,7.2358,5460976,0
2005-04-27,7.2267,7.2267,6.8605,6.9668,3833563,0
2005-04-28,6.9012,7.1725,6.804,6.9555,5811367,0
2005-04-29,7.0504,7.1815,7.0029,7.1205,3821070,0
2005-05-02,7.177,7.3782,7.1499,7.3443,3617750,0
2005-05-03,7.3126,7.3691,7.1454,7.1838,3076071,0
2005-05-04,7.1544,7.5477,7.1499,7.5025,3539386,0
2005-05-05,7.5319,7.5771,7.3511,7.5025,2595569,0
2005-05-06,7.5703,7.6291,7.3646,7.437,2982887,0
2005-05-09,7.437,7.5884,7.3465,7.5884,4291906,0
2005-05-10,7.55,7.672,7.4776,7.5409,3287381,0
2005-05-11,7.5816,7.6517,7.3465,7.4867,1541355,0
2005-05-12,7.5048,7.5658,7.2606,7.342,2638976,0
2005-05-13,7.3782,7.4211,7.1001,7.1973,2949646,0
2005-05-16,7.2086,7.3262,7.125,7.3262,2232039,0
2005-05-17,7.2471,7.3239,7.2267,7.3081,1737540,0
2005-05-18,7.3691,7.8235,7.333,7.6879,7222423,0
2005-05-19,7.7896,7.9071,7.6404,7.8122,5231179,0
2005-05-20,7.8551,7.8642,7.4889,7.6494,3723883,0
2005-05-23,7.6992,7.7308,7.5274,7.5884,2426688,0
2005-05-24,7.5703,7.5929,7.2471,7.3172,6179114,0
2005-05-25,7.2742,7.3465,7.0436,7.0843,4888626,0
2005-05-26,7.0685,7.2245,7.0595,7.1589,3439508,0
2005-05-27,7.1883,7.1883,6.899,6.9962,4459676,0
2005-05-31,6.9532,7.3624,6.9329,7.3556,9665767,0
2005-06-01,7.3963,7.4121,7.0414,7.0911,8276473,0
2005-06-02,7.0798,7.3601,7.0346,7.2968,4637373,0
2005-06-03,7.2584,7.3714,7.1431,7.281,3154196,0
2005-06-06,7.2652,7.3533,7.1589,7.2109,2448795,0
2005-06-07,7.1928,7.3172,7.0436,7.0662,2982834,0
2005-06-08,7.1205,7.186,6.969,7.012,2826871,0
2005-06-09,6.9623,7.1047,6.8198,7.0753,3326868,0
2005-06-10,7.0685,7.0753,6.9329,6.9871,1301963,0
2005-06-13,6.9577,7.0843,6.908,7.0685,1763858,0
2005-06-14,7.0685,7.1386,7.0369,7.0934,2261811,0
2005-06-15,7.064,7.1092,6.8379,6.9283,3432160,0
2005-06-16,6.951,7.0572,6.8922,7.0572,3505654,0
2005-06-17,7.0843,7.1182,7.0142,7.0979,3309712,0
2005-06-20,7.0436,7.0888,6.9623,7.0414,2445512,0
2005-06-21,7.0301,7.064,6.7814,6.8018,4160097,0
2005-06-22,6.804,7.8145,6.7837,7.7308,20651033,0
2005-06-23,7.6675,7.9546,7.6291,7.7896,11903636,0
2005-06-24,7.7376,7.9117,7.6946,7.8664,22093299,0
2005-06-27,7.8438,7.8529,7.6178,7.7964,8378889,0
2005-06-28,7.8551,8.0925,7.7805,8.0247,6714117,0
2005-06-29,8.1151,8.3095,8.1083,8.2756,6118268,0
2005-06-30,8.2846,8.3072,8.158,8.2507,5272060,0
2005-07-01,8.2711,8.2892,8.0699,8.2892,3477425,0
2005-07-05,8.2665,8.3841,8.1422,8.2892,2528530,0
2005-07-06,8.2688,8.2846,8.0586,8.1965,3511812,0
2005-07-07,8.0925,8.3502,8.0812,8.3208,2405941,0
2005-07-08,8.3637,8.5966,8.3298,8.5785,4470129,0
2005-07-11,8.6056,8.7367,8.5446,8.6214,3686974,0
2005-07-12,8.6124,8.7458,8.5604,8.7254,1978760,0
2005-07-13,8.7526,8.7593,8.5491,8.5943,4157827,0
2005-07-14,8.635,8.635,8.427,8.5514,3388227,0
2005-07-15,8.5288,8.6599,8.5288,8.5378,1489380,0
2005-07-18,8.5265,8.644,8.2236,8.2552,4869537,0
2005-07-19,8.2507,8.3909,8.0834,8.1648,4546875,0
2005-07-20,8.1603,8.2485,8.0586,8.1761,2739681,0
2005-07-21,8.1852,8.1852,8.0586,8.1015,3130980,0
2005-07-22,8.1196,8.3072,8.0247,8.192,2532569,0
2005-07-25,8.3027,8.3751,8.1445,8.1648,2864026,0
2005-07-26,8.1739,8.2485,8.0292,8.1558,1373076,0
2005-07-27,8.2123,8.2145,7.984,8.0518,2252729,0
2005-07-28,8.0812,8.5717,7.9953,8.2711,4970361,0
2005-07-29,8.3524,8.4203,8.0269,8.0812,2768082,0
2005-08-01,8.0948,8.2485,8.0201,8.2304,2743928,0
2005-08-02,8.2055,8.418,8.1174,8.2846,3624248,0
2005-08-03,8.2711,8.4135,8.2507,8.2914,3399963,0
2005-08-04,8.3457,8.3886,8.0834,8.2756,4352220,0
2005-08-05,8.2937,8.4519,8.2281,8.2462,5829434,0
2005-08-08,8.305,8.4067,8.1829,8.2417,2743065,0
2005-08-09,8.262,8.3389,8.2078,8.2801,1400128,0
2005-08-10,8.3276,8.5084,8.2552,8.4225,2705011,0
2005-08-11,8.3931,8.5446,8.3841,8.4813,3265491,0
2005-08-12,8.4609,8.4971,8.2349,8.357,1947063,0
2005-08-15,8.3773,8.4022,8.2733,8.3977,1792060,0
2005-08-16,8.3999,8.3999,8.2326,8.3027,1866496,0
2005-08-17,8.2665,8.3615,8.1513,8.3457,2338269,0
2005-08-18,8.3434,8.3841,8.1648,8.2462,1765587,0
2005-08-19,8.2892,8.2892,8.1038,8.1739,1981343,0
2005-08-22,8.1739,8.2033,7.9501,7.9908,2089002,0
2005-08-23,7.993,8.0812,7.8438,7.9885,1913813,0
2005-08-24,8.0292,8.0993,7.9139,8.0224,1626002,0
2005-08-25,8.036,8.0563,7.8348,7.9252,2572167,0
2005-08-26,7.8664,7.923,7.7195,7.8325,3565783,0
2005-08-29,7.6314,7.9365,7.4596,7.8913,5565428,0
2005-08-30,8.0247,8.0247,7.6381,7.7851,7503103,0
2005-08-31,7.7625,7.8529,7.5319,7.7037,4970547,0
2005-09-01,7.663,7.7218,7.4844,7.5726,3220023,0
2005-09-02,7.5409,7.6833,7.4844,7.6246,2264360,0
2005-09-06,7.6291,7.7286,7.498,7.6675,3474616,0
2005-09-07,7.715,7.8619,7.5726,7.7919,4009633,0
2005-09-08,7.7873,7.9546,7.706,7.8958,3530122,0
2005-09-09,7.9523,7.9523,7.7127,7.7331,2374642,0
2005-09-12,7.7105,7.7873,7.6133,7.6201,2342414,0
2005-09-13,7.5929,7.654,7.3375,7.3601,4618647,0
2005-09-14,7.3578,7.3827,7.0165,7.064,8215423,0
2005-09-15,7.0979,7.2064,7.0233,7.0549,7437365,0
2005-09-16,7.2968,7.3578,7.0323,7.2606,7587612,0
2005-09-19,7.2991,7.3691,7.2335,7.29,2390431,0
2005-09-20,7.3217,7.3217,7.0188,7.0459,4041825,0
2005-09-21,7.0188,7.1589,6.8289,7.0075,6086828,0
2005-09-22,6.9894,7.1973,6.9442,7.1069,6025287,0
2005-09-23,7.0888,7.1137,6.951,7.0572,3226084,0
2005-09-26,7.0459,7.2335,7.0233,7.125,3975980,0
2005-09-27,7.0414,7.1092,6.9216,7.0888,7364858,0
2005-09-28,7.0595,7.2154,7.0346,7.0617,3492210,0
2005-09-29,7.0527,7.333,6.8673,7.0753,6048813,0
2005-09-30,7.1182,7.1182,6.9736,7.0323,2665833,0
2005-10-03,7.0165,7.0414,6.8583,6.9103,3718468,0
2005-10-04,6.9781,7.1657,6.9193,6.9849,3817783,0
2005-10-05,6.951,6.9962,6.6661,6.6774,3863548,0
2005-10-06,6.6707,6.8108,6.4876,6.6209,7122797,0
2005-10-07,6.5802,6.6639,6.4763,6.5667,7759881,0
2005-10-10,6.5825,6.5961,6.4333,6.4627,2788812,0
2005-10-11,6.4333,6.5192,6.3429,6.4288,6960309,0
2005-10-12,6.3971,6.4401,6.1327,6.2276,6346588,0
2005-10-13,6.1892,6.1892,6.0242,6.1304,5168763,0
2005-10-14,6.1033,6.3587,6.0784,6.3316,3630353,0
2005-10-17,6.3112,6.4107,6.1711,6.2525,4767674,0
2005-10-18,6.2389,6.2728,5.9563,5.9948,4069642,0
2005-10-19,5.9676,6.2434,5.771,6.1372,15385755,0
2005-10-20,6.1598,6.2479,6.0264,6.1191,4926640,0
2005-10-21,6.1937,6.2932,6.1598,6.2457,3712336,0
2005-10-24,6.2457,6.5418,6.2457,6.5011,4112023,0
2005-10-25,6.4876,6.4876,6.2434,6.2547,5769151,0
2005-10-26,6.2163,6.2728,5.9292,5.945,5669711,0
2005-10-27,5.9383,6.5079,5.8998,6.205,15291319,0
2005-10-28,6.2502,6.7362,6.2163,6.535,8287944,0
2005-10-31,6.6141,6.8153,6.5395,6.6797,4777888,0
2005-11-01,6.691,6.7046,6.5554,6.5915,3041622,0
2005-11-02,6.5667,6.7679,6.5011,6.6209,4838345,0
2005-11-03,6.6684,6.9419,6.6254,6.7023,5415410,0
2005-11-04,6.7362,6.8854,6.7181,6.8786,3981130,0
2005-11-07,6.917,6.9623,6.8221,6.9283,2686749,0
2005-11-08,6.951,7.0075,6.917,6.9193,4027133,0
2005-11-09,6.917,6.9577,6.8583,6.8809,1771507,0
2005-11-10,6.8425,7.1001,6.8357,7.0617,2688364,0
2005-11-11,7.0549,7.1047,6.969,6.9849,1185554,0
2005-11-14,6.9984,7.073,6.951,7.0346,1021579,0
2005-11-15,7.0233,7.0233,6.856,6.8718,1414024,0
2005-11-16,6.856,6.9464,6.7927,6.8673,1596689,0
2005-11-17,6.8922,6.9668,6.795,6.9193,2359632,0
2005-11-18,6.9464,7.0029,6.8854,6.969,1615234,0
2005-11-21,6.9849,7.2674,6.9487,7.2222,2558621,0
2005-11-22,7.2064,7.455,7.1951,7.4302,2546398,0
2005-11-23,7.4189,7.611,7.2719,7.55,2267129,0
2005-11-25,7.5658,7.6494,7.5455,7.5522,1569212,0
2005-11-28,7.4776,7.6743,7.4776,7.5296,3236617,0
2005-11-29,7.5161,7.5952,7.4912,7.5319,2670456,0
2005-11-30,7.5025,7.5952,7.4618,7.498,2704365,0
2005-12-01,7.5342,7.6291,7.4912,7.5771,2509162,0
2005-12-02,7.5681,7.5907,7.4324,7.4663,1942351,0
2005-12-05,7.5387,7.5726,7.4008,7.4302,2633570,0
2005-12-06,7.4121,7.5681,7.3239,7.3511,3850192,0
2005-12-07,7.3239,7.4618,7.2426,7.2493,3129113,0
2005-12-08,7.2787,7.281,7.1454,7.1973,3138757,0
2005-12-09,7.2019,7.2787,7.116,7.2471,1324688,0
2005-12-12,7.2652,7.3737,7.2109,7.3194,1115422,0
2005-12-13,7.3126,7.4279,7.2086,7.3985,2314398,0
2005-12-14,7.403,7.5048,7.3262,7.3759,1697097,0
2005-12-15,7.3669,7.4505,7.2335,7.3488,1335947,0
2005-12-16,7.3601,7.3624,7.2109,7.2516,831672,0
2005-12-19,7.2313,7.3149,7.1047,7.1318,1693147,0
2005-12-20,7.1205,7.1431,7.0595,7.0775,1564563,0
2005-12-21,7.0798,7.2516,7.064,7.1883,1501704,0
2005-12-22,7.1137,7.2561,7.012,7.2426,982499,0
2005-12-23,7.1996,7.3194,7.1793,7.2968,1044512,0
2005-12-27,7.3036,7.3465,7.1747,7.2561,1153644,0
2005-12-28,7.281,7.4279,7.2719,7.4098,1271974,0
2005-12-29,7.4279,7.4935,7.3149,7.4211,1454082,0
2005-12-30,7.3895,7.455,7.3488,7.4483,1278025,0
2006-01-03,7.4822,7.6494,7.455,7.6336,5083745,0
2006-01-04,7.6675,7.6766,7.4505,7.5206,2031461,0
2006-01-05,7.5206,7.6427,7.5138,7.55,1436939,0
2006-01-06,7.611,7.6494,7.5251,7.6336,1611898,0
2006-01-09,7.6404,7.6992,7.5387,7.6946,2534356,0
2006-01-10,7.6472,7.7127,7.5477,7.6201,2238042,0
2006-01-11,7.5929,7.6291,7.4596,7.4867,2727418,0
2006-01-12,7.4957,7.5161,7.4098,7.437,1640680,0
2006-01-13,7.4098,7.4166,7.1747,7.2358,3353124,0
2006-01-17,7.3217,7.3443,7.1838,7.3239,3449807,0
2006-01-18,7.2606,7.342,7.0708,7.2358,2308903,0
2006-01-19,7.2719,7.29,7.125,7.1928,1943670,0
2006-01-20,7.2267,7.2403,7.0934,7.1114,1974451,0
2006-01-23,7.1589,7.1657,6.9577,6.9962,3451218,0
2006-01-24,6.9849,7.0278,6.6887,7.0142,8927540,0
2006-01-25,7.0075,7.1996,7.0075,7.1047,4569445,0
2006-01-26,7.1341,7.2742,7.1047,7.1928,3459778,0
2006-01-27,7.2335,7.29,7.1838,7.2471,2286873,0
2006-01-30,7.2267,7.3081,7.2245,7.2742,2688041,0
2006-01-31,7.2335,7.2991,7.2245,7.2539,1677393,0
2006-02-01,7.2539,7.403,7.186,7.3917,3416756,0
2006-02-02,7.3963,7.3985,7.281,7.342,2268633,0
2006-02-03,7.3036,7.3872,7.2561,7.3126,1348652,0
2006-02-06,7.2855,7.3465,7.2335,7.2561,1884032,0
2006-02-07,7.2403,7.3465,7.0956,7.2561,3069041,0
2006-02-08,7.3217,7.4302,7.29,7.3172,1912291,0
2006-02-09,7.3533,7.6788,7.3533,7.4889,4986318,0
2006-02-10,7.6201,7.663,7.3804,7.4957,6862692,0
2006-02-13,7.4957,7.5093,7.3104,7.3488,3946783,0
2006-02-14,7.3691,7.5002,7.2086,7.2335,7314607,0
2006-02-15,7.3285,8.0948,7.1906,7.8032,16163832,0
2006-02-16,7.7353,7.7964,7.611,7.776,5755494,0
2006-02-17,7.7919,7.7919,7.654,7.6969,3172984,0
2006-02-21,7.7421,7.7421,7.6042,7.6562,1979300,0
2006-02-22,7.6562,7.7647,7.5568,7.5861,2465344,0
2006-02-23,7.5794,7.602,7.4189,7.4596,3044108,0
2006-02-24,7.4347,7.5568,7.3375,7.5048,2727949,0
2006-02-27,7.4324,7.6065,7.4302,7.4302,3657069,0
2006-02-28,7.4234,7.8393,7.4144,7.8393,5213581,0
2006-03-01,7.8416,7.8416,7.7195,7.7195,4151430,0
2006-03-02,7.6856,7.7218,7.5387,7.6246,3018410,0
2006-03-03,7.5568,7.6381,7.5183,7.5726,2050603,0
2006-03-06,7.5861,7.8258,7.5839,7.7534,3323762,0
2006-03-07,8.409,8.8995,8.3931,8.8,22796714,0
2006-03-08,8.6893,8.6915,8.2507,8.3298,8449813,0
2006-03-09,8.3637,8.6079,8.3366,8.3457,3295255,0
2006-03-10,8.4542,8.4677,8.3344,8.4067,1720354,0
2006-03-13,8.4316,8.6011,8.3728,8.5242,2936963,0
2006-03-14,8.5016,8.5514,8.3637,8.4677,2115099,0
2006-03-15,8.6214,8.7345,8.5672,8.6667,3434717,0
2006-03-16,8.7254,8.8045,8.5966,8.6915,2970562,0
2006-03-17,8.7051,8.9989,8.6938,8.9741,3039715,0
2006-03-20,9.0035,9.0622,8.8859,8.9447,6269524,0
2006-03-21,8.9922,9.0509,8.8656,9.0396,4317082,0
2006-03-22,9.0645,9.1481,8.9922,9.0984,3797580,0
2006-03-23,9.1233,9.1233,8.9379,9.0283,4002417,0
2006-03-24,9.0306,9.2386,8.956,9.0826,2223275,0
2006-03-27,9.1142,9.3018,9.0894,9.2679,2381937,0
2006-03-28,9.2272,9.3358,9.1933,9.2408,1763296,0
2006-03-29,9.2679,9.584,9.2408,9.521,4786307,0
2006-03-30,9.548,9.661,9.514,9.602,6540715,0
2006-03-31,9.634,9.664,9.4691,9.535,3075823,0
2006-04-03,9.616,9.618,9.503,9.553,2555392,0
2006-04-04,9.573,9.573,9.3267,9.3697,3579824,0
2006-04-05,9.4036,9.4149,9.1323,9.1775,4223822,0
2006-04-06,9.1459,9.3787,9.0668,9.3516,3947920,0
2006-04-07,9.4194,9.4714,9.234,9.2928,2288938,0
2006-04-10,9.3606,9.4533,9.1572,9.4194,4557899,0
2006-04-11,9.4262,9.4736,9.1549,9.3154,2604833,0
2006-04-12,9.2724,9.3131,9.0803,9.164,1970731,0
2006-04-13,9.0306,9.2589,8.9967,9.2318,1760558,0
2006-04-17,9.2476,9.3448,9.1346,9.225,1294951,0
2006-04-18,9.2702,9.501,9.2702,9.4375,1835453,0
2006-04-19,9.532,9.869,9.4669,9.824,5112425,0
2006-04-20,9.822,9.908,9.736,9.853,3270751,0
2006-04-21,9.878,9.901,9.686,9.788,1995911,0
2006-04-24,9.788,9.808,9.612,9.777,2297468,0
2006-04-25,9.494,9.616,9.2453,9.2724,7869801,0
2006-04-26,9.2589,9.3448,9.1323,9.1911,3533758,0
2006-04-27,9.182,9.4895,9.1798,9.3832,4054858,0
2006-04-28,9.4194,9.4465,9.1549,9.2046,3012049,0
2006-05-01,9.1933,9.526,9.1933,9.3403,5734211,0
2006-05-02,9.4262,9.4262,8.9583,9.1775,4438061,0
2006-05-03,9.121,9.2453,9.0668,9.1368,3247646,0
2006-05-04,9.1617,9.2499,9.0283,9.1323,3809745,0
2006-05-05,9.1255,9.3041,9.0532,9.2883,4810227,0
2006-05-08,9.3177,9.56,9.3018,9.4669,3419251,0
2006-05-09,9.4804,9.641,9.3877,9.433,3743586,0
2006-05-10,9.4601,9.521,9.3358,9.4578,2044299,0
2006-05-11,9.4669,9.4669,9.1911,9.234,2265355,0
2006-05-12,9.1798,9.1911,8.9402,8.9944,2359694,0
2006-05-15,8.9492,9.0125,8.7367,8.8407,4720520,0
2006-05-16,8.8294,8.9605,8.7028,8.7254,3784197,0
2006-05-17,8.6508,8.6915,8.4994,8.5468,2918701,0
2006-05-18,8.5491,8.6531,8.3637,8.3751,1984927,0
2006-05-19,8.47,8.47,8.1377,8.3298,4593816,0
2006-05-22,8.2846,8.5536,8.0586,8.4926,6631298,0
2006-05-23,8.522,8.8204,8.5107,8.6169,6426314,0
2006-05-24,8.5898,8.644,8.1829,8.2959,5180309,0
2006-05-25,8.3072,8.6621,8.3072,8.5921,4609543,0
2006-05-26,8.5762,8.7593,8.522,8.748,2711669,0
2006-05-30,8.8701,8.9515,8.7096,8.7345,3959325,0
2006-05-31,8.7684,8.9243,8.644,8.687,5393229,0
2006-06-01,8.7073,8.9221,8.7073,8.913,3123494,0
2006-06-02,8.9266,9.0283,8.7186,8.7887,2257503,0
2006-06-05,8.8091,8.8091,8.5672,8.626,1665962,0
2006-06-06,8.6056,8.6463,8.3773,8.4745,3028797,0
2006-06-07,8.47,8.5581,8.4135,8.4632,2264444,0
2006-06-08,8.4067,8.4768,8.1467,8.4361,3820146,0
2006-06-09,8.4429,8.5785,8.2665,8.3027,2727984,0
2006-06-12,8.2824,8.3864,7.932,7.9614,3919014,0
2006-06-13,7.9343,8.1038,7.7873,7.9365,6207829,0
2006-06-14,7.9569,8.1015,7.8891,7.9976,3400857,0
2006-06-15,8.0315,8.3366,8.0315,8.1874,3917966,0
2006-06-16,8.1648,8.2281,7.8868,7.941,4409293,0
2006-06-19,7.9682,8.0608,7.8484,7.9117,2583828,0
2006-06-20,7.9026,8.1467,7.871,8.0699,2067830,0
2006-06-21,8.0993,8.4135,8.0292,8.2552,3422361,0
2006-06-22,8.2733,8.2801,8.1513,8.2575,1827977,0
2006-06-23,8.262,8.3095,8.1807,8.2824,1874405,0
2006-06-26,8.2824,8.3864,8.036,8.1332,2701251,0
2006-06-27,8.1128,8.1287,7.871,7.9591,2907349,0
2006-06-28,7.9071,8.7684,7.8325,8.5875,12323965,0
2006-06-29,8.531,8.739,8.5152,8.6192,3235913,0
2006-06-30,8.6757,8.8113,8.6576,8.7661,2461416,0
2006-07-03,8.8158,8.8769,8.6621,8.8294,1205377,0
2006-07-05,8.7842,8.8882,8.6034,8.8362,2976105,0
2006-07-06,8.8045,8.9402,8.7571,8.7842,3032819,0
2006-07-07,8.7571,8.7661,8.5898,8.6486,2305736,0
2006-07-10,8.6508,8.8362,8.6508,8.7006,1307267,0
2006-07-11,8.6802,8.7051,8.4655,8.5785,4423007,0
2006-07-12,8.5853,8.7706,8.5559,8.5695,1766211,0
2006-07-13,8.531,8.531,8.2304,8.2372,2231840,0
2006-07-14,8.2055,8.2372,7.9049,8.0382,3321696,0
2006-07-17,7.9953,8.2259,7.993,8.1219,1525399,0
2006-07-18,8.1445,8.2892,7.871,7.9682,2980139,0
2006-07-19,8.1422,8.6079,8.0721,8.5288,4370124,0
2006-07-20,8.5627,8.5627,8.158,8.2078,1882727,0
2006-07-21,8.201,8.2259,7.9207,8.0134,2277259,0
2006-07-24,8.0134,8.3231,8.0134,8.2846,1580918,0
2006-07-25,8.2372,8.5491,7.984,8.4383,3290097,0
2006-07-26,8.4971,8.5898,8.0993,8.1874,2406786,0
2006-07-27,7.6856,7.6969,6.6639,7.2471,37427843,0
2006-07-28,7.3963,7.7308,7.394,7.5568,7655443,0
2006-07-31,7.7127,7.7444,7.4257,7.4754,4117827,0
2006-08-01,7.4392,7.5748,7.3194,7.3737,2576918,0
2006-08-02,7.4618,7.6856,7.4392,7.4935,3759176,0
2006-08-03,7.4234,7.6743,7.2403,7.6201,3353566,0
2006-08-04,7.6178,7.6992,7.403,7.5409,2544690,0
2006-08-07,7.4957,7.55,7.3465,7.4844,1591380,0
2006-08-08,7.4663,7.6449,7.4324,7.4822,1683503,0
2006-08-09,7.5635,7.6856,7.4731,7.4844,3039729,0
2006-08-10,7.4166,7.6562,7.3149,7.6246,4146666,0
2006-08-11,7.654,7.6653,7.5251,7.6449,2112798,0
2006-08-14,7.6766,7.7715,7.5974,7.7331,4568897,0
2006-08-15,7.776,7.8845,7.7466,7.871,3298953,0
2006-08-16,7.9004,8.0654,7.8371,8.0224,2528375,0
2006-08-17,7.9772,8.0812,7.9501,8.0654,4067736,0
2006-08-18,8.0495,8.0925,7.8958,7.9297,2660472,0
2006-08-21,7.8777,7.9523,7.8235,7.9139,2118067,0
2006-08-22,7.9004,7.9569,7.8529,7.9162,1611973,0
2006-08-23,7.8958,7.9252,7.6223,7.672,2628775,0
2006-08-24,7.672,7.7647,7.5455,7.5929,3671641,0
2006-08-25,7.5545,7.5703,7.4663,7.498,7404163,0
2006-08-28,7.4799,7.6088,7.4709,7.5635,2457160,0
2006-08-29,7.559,7.559,7.4686,7.5296,2669018,0
2006-08-30,7.5568,7.602,7.4641,7.5635,2766901,0
2006-08-31,7.5635,7.5929,7.4822,7.4867,4273224,0
2006-09-01,7.5138,7.5138,7.3217,7.3307,3833576,0
2006-09-05,7.3465,7.3917,7.2923,7.3194,3552728,0
2006-09-06,7.2878,7.3578,7.2358,7.3081,3899341,0
2006-09-07,7.2606,7.2832,7.073,7.2606,5705354,0
2006-09-08,7.238,7.2719,7.1544,7.1815,2460814,0
2006-09-11,7.1499,7.1499,6.9577,7.0097,5966738,0
2006-09-12,6.951,7.1973,6.951,7.1657,6809217,0
2006-09-13,7.125,7.1973,7.0866,7.1634,5620129,0
2006-09-14,7.1273,7.6178,7.1205,7.5794,9121327,0
2006-09-15,7.5884,7.8077,7.5432,7.7873,5163458,0
2006-09-18,7.8551,7.932,7.776,7.8777,6041160,0
2006-09-19,7.9117,8.0834,7.8981,8.0699,4170201,0
2006-09-20,8.0925,8.2123,8.0563,8.1852,3916749,0
2006-09-21,8.2236,8.3231,8.1445,8.2033,2505796,0
2006-09-22,8.21,8.21,8.0405,8.1219,2450630,0
2006-09-25,8.1716,8.2937,8.0857,8.2779,1825442,0
2006-09-26,8.253,8.3163,8.1106,8.2507,1768153,0
2006-09-27,8.2507,8.5242,8.2281,8.2688,4860955,0
2006-09-28,8.2779,8.3479,8.1603,8.21,2119810,0
2006-09-29,8.2168,8.3909,8.2168,8.2552,1853790,0
2006-10-02,8.2733,8.5581,8.2733,8.4248,5658921,0
2006-10-03,8.4474,8.4994,8.3231,8.4067,2036588,0
2006-10-04,8.3796,8.6463,8.3728,8.6124,2746033,0
2006-10-05,8.5898,8.8565,8.5898,8.843,3460495,0
2006-10-06,8.7842,8.7978,8.522,8.5988,2617587,0
2006-10-09,8.5581,8.644,8.3163,8.626,2391864,0
2006-10-10,8.6486,8.6847,8.5242,8.5672,1461930,0
2006-10-11,8.574,8.6237,8.4248,8.4564,2005688,0
2006-10-12,8.4564,8.5559,8.4157,8.5514,2193896,0
2006-10-13,8.5288,9.069,8.4203,8.843,8361650,0
2006-10-16,8.8204,8.8791,8.7073,8.7842,2385069,0
2006-10-17,8.7639,8.8384,8.5333,8.7729,2590327,0
2006-10-18,8.8249,8.9334,8.7367,8.8384,3225252,0
2006-10-19,8.8384,8.8633,8.6463,8.6576,1169287,0
2006-10-20,8.6395,8.7684,8.5717,8.6847,1377460,0
2006-10-23,8.6554,8.9289,8.5672,8.8498,2517683,0
2006-10-24,8.8204,8.8701,8.7254,8.739,1404194,0
2006-10-25,8.739,8.7819,8.6847,8.7367,2001149,0
2006-10-26,8.4203,8.7028,8.3411,8.4542,7208204,0
2006-10-27,8.4022,8.5265,8.2779,8.3366,2481584,0
2006-10-30,8.2892,8.3886,8.149,8.3208,3042339,0
2006-10-31,8.2869,8.4994,8.2145,8.2665,3197116,0
2006-11-01,8.2665,8.4135,8.2507,8.3479,2361901,0
2006-11-02,8.2756,8.409,8.1648,8.2982,1514082,0
2006-11-03,8.3479,8.4451,8.2643,8.3005,1560104,0
2006-11-06,8.357,8.6237,8.3457,8.5107,2107459,0
2006-11-07,8.5242,8.5288,8.3637,8.4994,1836188,0
2006-11-08,8.3231,8.6305,8.3231,8.6214,2669722,0
2006-11-09,8.626,8.635,8.4225,8.479,1936154,0
2006-11-10,8.531,8.531,8.3434,8.3931,2487994,0
2006-11-13,8.4383,8.5288,8.4316,8.479,2484774,0
2006-11-14,8.4768,8.4926,8.366,8.4316,4199867,0
2006-11-15,8.4677,8.6124,8.4067,8.4903,5899544,0
2006-11-16,8.5581,8.635,8.47,8.6192,5371778,0
2006-11-17,8.635,8.6757,8.5333,8.6079,1286196,0
2006-11-20,8.6147,8.8249,8.6147,8.6779,2057000,0
2006-11-21,8.7006,8.7435,8.6124,8.6712,1586235,0
2006-11-22,8.8045,8.9718,8.7797,8.9311,3710545,0
2006-11-24,8.895,8.9605,8.8113,8.8678,1040283,0
2006-11-27,8.9085,8.9809,8.7254,8.7571,3010376,0
2006-11-28,8.7186,8.8045,8.531,8.626,3661440,0
2006-11-29,8.5649,8.6463,8.3637,8.4316,7099183,0
2006-11-30,8.4542,8.4542,8.3027,8.357,7739244,0
2006-12-01,8.3095,8.4768,8.2733,8.4429,3214214,0
2006-12-04,8.5242,8.9424,8.5175,8.8158,7816706,0
2006-12-05,8.8158,8.9085,8.5898,8.8181,3597015,0
2006-12-06,8.8204,8.8362,8.6802,8.7028,1967855,0
2006-12-07,8.7639,8.8136,8.6124,8.6373,2958852,0
2006-12-08,8.6463,8.7051,8.6214,8.6373,1796015,0
2006-12-11,8.6169,8.6554,8.4813,8.5898,3576320,0
2006-12-12,8.6056,8.8701,8.5875,8.8249,4933228,0
2006-12-13,8.8701,9.2227,8.7752,8.8904,9649859,0
2006-12-14,8.8882,8.9809,8.7955,8.8158,2775235,0
2006-12-15,8.8023,8.8045,8.5627,8.626,8410883,0
2006-12-18,8.8678,9.532,8.8678,9.3222,19905914,0
2006-12-19,9.3131,9.3493,9.1572,9.3041,3339485,0
2006-12-20,9.2905,9.58,9.2905,9.4917,5447793,0
2006-12-21,9.532,9.532,9.2363,9.399,3305527,0
2006-12-22,9.3538,9.3945,9.182,9.2046,2417137,0
2006-12-26,9.2205,9.4307,9.2205,9.4013,1686891,0
2006-12-27,9.4284,9.4917,9.3358,9.4782,1140231,0
2006-12-28,9.4691,9.494,9.451,9.4782,1273513,0
2006-12-29,9.4465,9.519,9.3538,9.4081,2045839,0
2007-01-03,9.3742,9.517,9.2114,9.2679,3786759,0
2007-01-04,9.2521,9.3674,9.182,9.2566,2554808,0
2007-01-05,9.2499,9.2566,9.069,9.0916,4804843,0
2007-01-08,9.1165,9.2747,9.0283,9.2521,2057487,0
2007-01-09,9.2634,9.2702,9.2069,9.2612,1906585,0
2007-01-10,9.2499,9.4623,9.2318,9.4149,2851334,0
2007-01-11,9.442,9.623,9.3832,9.555,3559474,0
2007-01-12,9.578,9.6,9.4443,9.494,2381932,0
2007-01-16,9.494,9.745,9.4646,9.673,2801314,0
2007-01-17,9.63,9.722,9.573,9.593,3618409,0
2007-01-18,9.641,9.645,9.381,9.4081,3052828,0
2007-01-19,9.4375,9.63,9.381,9.578,2353947,0
2007-01-22,9.528,9.72,9.505,9.535,2531875,0
2007-01-23,9.553,9.709,9.553,9.607,2085737,0
2007-01-24,9.661,9.693,9.508,9.641,3008023,0
2007-01-25,9.684,9.867,9.623,9.813,3998595,0
2007-01-26,9.853,9.869,9.675,9.786,3202978,0
2007-01-29,9.917,10.127,9.858,9.948,3518532,0
2007-01-30,10.012,10.025,9.858,9.933,2340777,0
2007-01-31,9.948,9.98,9.865,9.905,2489609,0
2007-02-01,9.985,10.172,9.973,10.082,3124861,0
2007-02-02,10.154,10.208,10.043,10.181,2590960,0
2007-02-05,10.215,10.529,10.211,10.299,5168289,0
2007-02-06,10.292,10.45,10.145,10.396,4426236,0
2007-02-07,10.522,10.73,10.477,10.73,6897393,0
2007-02-08,10.276,10.647,10.251,10.45,20137525,0
2007-02-09,10.36,10.52,9.894,10.055,17035659,0
2007-02-12,9.964,9.966,9.709,9.817,7684901,0
2007-02-13,9.797,10.016,9.749,9.935,5615523,0
2007-02-14,9.935,10.333,9.935,10.129,7134078,0
2007-02-15,10.168,10.224,10.079,10.122,2538413,0
2007-02-16,10.154,10.568,10.138,10.224,7976142,0
2007-02-20,10.292,10.394,10.154,10.362,7320141,0
2007-02-21,10.315,10.541,10.256,10.541,6458967,0
2007-02-22,10.534,10.796,10.419,10.681,5426824,0
2007-02-23,10.667,10.848,10.611,10.624,2751515,0
2007-02-26,10.787,10.807,10.527,10.597,3043940,0
2007-02-27,10.387,10.443,10,10.154,9174953,0
2007-02-28,10.172,10.595,10.159,10.541,5984942,0
2007-03-01,10.31,10.421,10.116,10.344,6037276,0
2007-03-02,10.285,10.428,10.249,10.321,4841295,0
2007-03-05,10.177,10.414,10.095,10.095,5274356,0
2007-03-06,10.174,10.48,10.118,10.387,9436753,0
2007-03-07,10.353,10.416,10.118,10.152,3863796,0
2007-03-08,10.301,10.342,10.129,10.215,4655356,0
2007-03-09,10.328,10.328,10.091,10.147,3109626,0
2007-03-12,10.122,10.136,9.955,9.98,5140379,0
2007-03-13,9.964,9.973,9.657,9.716,7026211,0
2007-03-14,9.79,9.79,9.528,9.743,3724435,0
2007-03-15,9.758,9.917,9.72,9.858,2124053,0
2007-03-16,9.856,9.892,9.686,9.77,2433169,0
2007-03-19,9.786,9.831,9.679,9.743,3355269,0
2007-03-20,9.731,9.847,9.693,9.772,3789378,0
2007-03-21,9.763,9.89,9.664,9.86,2967677,0
2007-03-22,9.829,9.939,9.763,9.844,2288231,0
2007-03-23,9.822,9.851,9.684,9.738,3084184,0
2007-03-26,9.758,9.867,9.63,9.81,3222602,0
2007-03-27,9.745,9.799,9.634,9.709,3459420,0
2007-03-28,9.63,9.702,9.4985,9.591,3390948,0
2007-03-29,9.591,9.706,9.53,9.621,1803677,0
2007-03-30,9.58,9.63,9.4623,9.589,2453196,0
2007-04-02,9.6,9.639,9.508,9.621,2163071,0
2007-04-03,9.627,9.881,9.627,9.862,3928942,0
2007-04-04,9.881,10.059,9.795,10.043,4719684,0
2007-04-05,10.057,10.233,9.966,10.091,4973246,0
2007-04-09,10.163,10.38,10.147,10.367,4862269,0
2007-04-10,10.419,10.484,10.353,10.434,4432562,0
2007-04-11,10.471,10.923,10.443,10.859,11593785,0
2007-04-12,10.873,11.246,10.828,11.178,12839304,0
2007-04-13,11.21,11.21,10.997,11.153,3501659,0
2007-04-16,11.196,11.23,10.984,11.142,3918714,0
2007-04-17,11.076,11.171,11.022,11.126,2245717,0
2007-04-18,11.076,11.126,10.916,11.122,3420848,0
2007-04-19,11.042,11.187,11.004,11.088,3825127,0
2007-04-20,11.169,11.212,11.042,11.133,2236087,0
2007-04-23,11.158,11.158,10.814,10.898,4343298,0
2007-04-24,10.898,10.916,10.647,10.782,4594458,0
2007-04-25,10.846,10.943,10.771,10.918,3071709,0
2007-04-26,11.031,11.298,10.819,10.848,7279212,0
2007-04-27,10.737,10.837,10.669,10.717,4765302,0
2007-04-30,10.984,11.133,10.855,10.927,7107650,0
2007-05-01,10.981,11.237,10.97,11.067,5006991,0
2007-05-02,11.076,11.271,11.056,11.21,2635994,0
2007-05-03,11.287,11.291,11.06,11.097,2309801,0
2007-05-04,11.169,11.18,11.029,11.076,1920856,0
2007-05-07,11.142,11.189,10.99,11.033,2485389,0
2007-05-08,10.97,11.158,10.9,10.997,1814608,0
2007-05-09,10.938,11.151,10.938,11.088,1649129,0
2007-05-10,11.074,11.275,10.959,11.223,3949751,0
2007-05-11,11.268,11.495,11.221,11.339,6736612,0
2007-05-14,11.384,11.384,11.158,11.194,2444601,0
2007-05-15,11.214,11.334,11.171,11.226,1970430,0
2007-05-16,11.201,11.409,11.201,11.37,2217825,0
2007-05-17,11.381,11.381,11.235,11.296,3867215,0
2007-05-18,11.343,11.343,11.246,11.3,2641038,0
2007-05-21,11.3,11.47,11.28,11.352,2447202,0
2007-05-22,11.589,11.811,11.574,11.743,6682190,0
2007-05-23,11.759,11.761,11.574,11.623,4372066,0
2007-05-24,11.553,11.682,11.553,11.632,3026081,0
2007-05-25,11.644,11.782,11.601,11.761,4303850,0
2007-05-29,11.793,11.858,11.56,11.603,5087134,0
2007-05-30,11.531,11.967,11.519,11.922,4838513,0
2007-05-31,11.981,12.139,11.895,12.078,7488323,0
2007-06-01,12.08,12.254,12.01,12.229,3134656,0
2007-06-04,12.209,12.292,12.071,12.252,3329487,0
2007-06-05,12.207,12.209,12.078,12.127,9242470,0
2007-06-06,12.069,12.148,11.924,12.037,3769254,0
2007-06-07,11.981,12.073,11.7,11.766,4472027,0
2007-06-08,11.734,11.815,11.632,11.75,4516186,0
2007-06-11,11.271,11.431,11.196,11.393,18798291,0
2007-06-12,11.381,11.574,11.345,11.379,5697143,0
2007-06-13,11.474,11.617,11.379,11.58,3501544,0
2007-06-14,11.623,11.63,11.47,11.56,3231596,0
2007-06-15,14.297,14.395,13.87,14.042,48925940,0
2007-06-18,14.035,14.184,13.967,14.144,8305498,0
2007-06-19,14.148,14.327,14.076,14.307,5259270,0
2007-06-20,14.291,14.331,14.198,14.207,4365306,0
2007-06-21,14.23,14.343,14.028,14.056,2974994,0
2007-06-22,14.026,14.071,13.925,13.925,4940142,0
2007-06-25,13.875,13.995,13.753,13.789,4656493,0
2007-06-26,13.773,13.875,13.656,13.66,3543938,0
2007-06-27,13.676,13.823,13.497,13.68,3208919,0
2007-06-28,13.653,13.705,13.506,13.538,6783076,0
2007-06-29,13.531,13.597,13.515,13.583,8111507,0
2007-07-02,13.57,13.656,13.565,13.594,3245739,0
2007-07-03,13.599,13.671,13.599,13.646,2291274,0
2007-07-05,13.694,13.789,13.574,13.644,2062331,0
2007-07-06,13.694,13.753,13.651,13.748,1666276,0
2007-07-09,13.712,13.757,13.698,13.744,3909853,0
2007-07-10,13.714,13.766,13.665,13.714,2561709,0
2007-07-11,13.708,13.708,13.613,13.64,2578024,0
2007-07-12,13.635,13.71,13.563,13.585,3980926,0
2007-07-13,13.561,13.585,13.511,13.558,3400419,0
2007-07-16,13.513,13.585,13.409,13.497,2802915,0
2007-07-17,13.497,13.563,13.484,13.52,2020579,0
2007-07-18,13.452,13.567,13.42,13.42,2324696,0
2007-07-19,13.5,13.527,13.337,13.402,2621135,0
2007-07-20,13.35,13.479,13.242,13.285,3300148,0
2007-07-23,13.303,13.371,13.231,13.298,1614314,0
2007-07-24,13.296,13.339,13.172,13.179,1798815,0
2007-07-25,13.176,13.289,12.695,13.018,4913510,0
2007-07-26,12.885,12.93,12.297,12.837,7014351,0
2007-07-27,13.203,13.237,13.054,13.086,9348829,0
2007-07-30,13.165,13.222,13.054,13.066,4522340,0
2007-07-31,13.16,13.163,12.964,12.998,5534837,0
2007-08-01,12.984,12.998,12.855,12.91,3514727,0
2007-08-02,12.928,12.95,12.819,12.925,6800073,0
2007-08-03,12.939,12.975,12.837,12.928,9443663,0
2007-08-06,12.995,13.027,12.821,12.948,5722209,0
2007-08-07,12.862,13.081,12.862,12.901,2621922,0
2007-08-08,12.986,13.224,12.953,13.09,5689742,0
2007-08-09,12.984,13.111,12.665,12.846,12222999,0
2007-08-10,12.726,12.763,12.335,12.67,6227290,0
2007-08-13,13.081,13.108,12.708,12.839,3703997,0
2007-08-14,12.781,12.889,12.516,12.584,2488919,0
2007-08-15,12.704,12.808,12.573,12.699,1951155,0
2007-08-16,12.693,12.693,12.32,12.543,3829104,0
2007-08-17,12.758,12.839,12.629,12.699,3603169,0
2007-08-20,12.76,12.896,12.699,12.824,1906947,0
2007-08-21,12.819,13.267,12.819,13.19,4821251,0
2007-08-22,13.344,13.454,13.203,13.359,4357423,0
2007-08-23,13.441,13.448,13.176,13.31,2593410,0
2007-08-24,13.328,13.344,13.26,13.303,2123699,0
2007-08-27,13.253,13.289,13.208,13.287,1122943,0
2007-08-28,13.226,13.319,13.224,13.244,3267234,0
2007-08-29,13.294,13.303,13.201,13.244,1487225,0
2007-08-30,13.188,13.258,13.167,13.194,3357401,0
2007-08-31,13.269,13.337,13.203,13.292,3019600,0
2007-09-04,13.292,13.337,13.237,13.303,2199625,0
2007-09-05,13.269,13.31,13.249,13.273,3576688,0
2007-09-06,13.264,13.506,13.264,13.484,1689701,0
2007-09-07,13.402,13.504,13.355,13.434,1498802,0
2007-09-10,13.443,13.481,13.321,13.405,2236171,0
2007-09-11,13.439,13.477,13.396,13.439,1477081,0
2007-09-12,13.402,13.445,13.319,13.432,1356244,0
2007-09-13,13.429,13.429,13.235,13.292,2592021,0
2007-09-14,13.226,13.429,13.226,13.312,1666949,0
2007-09-17,13.298,13.445,13.292,13.375,1072325,0
2007-09-18,13.427,13.527,13.357,13.486,1810910,0
2007-09-19,13.459,13.574,13.448,13.574,1244006,0
2007-09-20,13.567,13.597,13.509,13.554,1285546,0
2007-09-21,13.567,13.576,13.375,13.377,2080274,0
2007-09-24,13.382,13.382,13.228,13.264,3879810,0
2007-09-25,13.226,13.316,13.018,13.212,4112244,0
2007-09-26,13.219,13.28,13.111,13.262,1393523,0
2007-09-27,13.246,13.337,13.246,13.335,2593985,0
2007-09-28,13.325,13.364,13.314,13.341,3168003,0
2007-10-01,13.316,13.484,13.292,13.45,1677995,0
2007-10-02,13.448,13.448,13.314,13.359,1727626,0
2007-10-03,13.224,13.405,13.224,13.4,1294332,0
2007-10-04,13.393,13.448,13.359,13.416,3036154,0
2007-10-05,13.425,13.558,13.373,13.558,2260161,0
2007-10-08,13.59,13.637,13.552,13.637,2839908,0
2007-10-09,13.624,13.744,13.604,13.721,2824269,0
2007-10-10,13.71,13.843,13.71,13.789,3073155,0
2007-10-11,13.816,13.956,13.798,13.854,3273198,0
2007-10-12,13.882,13.882,13.775,13.825,3464556,0
2007-10-15,13.811,13.868,13.735,13.868,1273575,0
2007-10-16,13.854,13.902,13.85,13.884,2858072,0
2007-10-17,13.875,13.902,13.764,13.882,3078287,0
2007-10-18,13.85,13.891,13.845,13.861,2333739,0
2007-10-19,13.818,13.879,13.8,13.857,2030612,0
2007-10-22,13.807,13.952,13.778,13.897,2913826,0
2007-10-23,13.913,13.958,13.857,13.891,1883735,0
2007-10-24,13.879,13.913,13.868,13.891,4228406,0
2007-10-25,13.875,14.083,13.875,13.972,6806116,0
2007-10-26,13.945,14.071,13.891,14.071,1854746,0
2007-10-29,13.988,14.06,13.938,13.974,1784690,0
2007-10-30,13.952,13.981,13.902,13.913,4478252,0
2007-10-31,13.956,13.963,13.929,13.958,3055938,0
2007-11-01,13.927,13.997,13.879,13.895,6528629,0
2007-11-02,13.954,14.071,13.94,14.013,2672040,0
2007-11-05,13.958,14.008,13.913,13.913,4912732,0
2007-11-06,13.913,13.967,13.913,13.967,2697398,0
2007-11-07,13.938,14.015,13.909,13.92,3170962,0
2007-11-08,13.925,13.97,13.884,13.954,1961958,0
2007-11-09,13.925,13.954,13.793,13.845,867142,0
2007-11-12,13.823,13.947,13.744,13.762,1674230,0
2007-11-13,13.805,13.873,13.748,13.805,1190499,0
2007-11-14,13.83,13.87,13.658,13.732,1798213,0
2007-11-15,13.678,13.904,13.497,13.563,2476072,0
2007-11-16,13.581,13.61,13.314,13.402,3365559,0
2007-11-19,13.339,13.393,12.867,13.002,6793393,0
2007-11-20,12.975,13.07,12.869,12.919,4838579,0
2007-11-21,12.885,12.919,12.81,12.86,2468100,0
2007-11-23,12.894,12.975,12.851,12.959,525218,0
2007-11-26,12.869,13.228,12.869,13.179,3428816,0
2007-11-27,13.19,13.366,13.127,13.246,2209172,0
2007-11-28,13.298,13.355,13.163,13.312,1263006,0
2007-11-29,13.292,13.674,13.273,13.427,3748882,0
2007-11-30,13.443,13.538,13.337,13.461,1226439,0
2007-12-03,13.405,13.542,13.35,13.384,1207514,0
2007-12-04,13.355,13.355,13.118,13.188,1324374,0
2007-12-05,13.228,13.287,13.21,13.226,1028131,0
2007-12-06,13.237,13.348,13.133,13.321,1276999,0
2007-12-07,13.391,13.472,13.31,13.45,1389290,0
2007-12-10,13.448,13.617,13.427,13.448,1879263,0
2007-12-11,13.454,13.567,13.371,13.443,951709,0
2007-12-12,13.552,13.563,13.411,13.54,2137590,0
2007-12-13,13.47,13.52,13.33,13.484,4333892,0
2007-12-14,13.461,13.511,13.398,13.432,2932070,0
2007-12-17,13.409,13.509,13.305,13.359,1145115,0
2007-12-18,13.393,13.472,13.366,13.366,828031,0
2007-12-19,13.389,13.439,13.337,13.362,751901,0
2007-12-20,13.429,13.429,13.337,13.359,2183598,0
2007-12-21,13.407,13.427,13.362,13.38,2129852,0
2007-12-24,13.443,13.443,13.359,13.377,735015,0
2007-12-26,13.389,13.513,13.389,13.45,1986090,0
2007-12-27,13.45,13.479,13.339,13.393,1287457,0
2007-12-28,13.391,13.529,13.339,13.411,1415121,0
2007-12-31,13.409,13.513,13.384,13.461,901188,0
2008-01-02,13.42,13.502,13.337,13.466,1146681,0
2008-01-03,13.515,13.515,13.346,13.405,1700252,0
2008-01-04,13.359,13.382,13.219,13.278,2965563,0
2008-01-07,13.335,13.335,13.079,13.108,4342634,0
2008-01-08,13.113,13.185,12.767,12.801,2958555,0
2008-01-09,12.837,12.86,12.292,12.433,4464489,0
2008-01-10,12.433,12.494,11.675,12.064,12964411,0
2008-01-11,11.899,12.283,11.757,11.827,6481807,0
2008-01-14,11.994,11.994,11.66,11.779,4002687,0
2008-01-15,11.594,11.743,11.262,11.348,6561976,0
2008-01-16,11.517,11.754,11.449,11.621,5908860,0
2008-01-17,11.987,12.426,11.743,12.026,17846649,0
2008-01-18,11.999,12.525,11.958,12.521,7372267,0
2008-01-22,11.77,12.469,11.77,12.211,4053132,0
2008-01-23,11.981,12.498,11.981,12.494,3073385,0
2008-01-24,12.539,12.797,12.41,12.731,2926031,0
2008-01-25,12.772,12.851,12.523,12.58,2984227,0
2008-01-28,12.207,12.376,12.044,12.259,5913700,0
2008-01-29,12.381,12.381,11.861,11.956,6128708,0
2008-01-30,11.872,11.899,11.664,11.664,5730822,0
2008-01-31,11.54,11.806,11.54,11.788,6351560,0
2008-02-01,11.788,11.795,11.429,11.517,6419608,0
2008-02-04,11.569,11.804,11.427,11.605,2150078,0
2008-02-05,11.522,11.687,11.359,11.56,5674352,0
2008-02-06,11.682,11.779,11.291,11.332,3316251,0
2008-02-07,11.257,11.42,11.06,11.298,6178994,0
2008-02-08,11.323,11.381,11.088,11.103,3606774,0
2008-02-11,11.11,11.187,10.866,10.898,2885372,0
2008-02-12,10.961,11.112,10.895,10.952,3958873,0
2008-02-13,11.013,11.108,10.954,11.074,3467927,0
2008-02-14,11.137,11.183,10.988,10.988,3400238,0
2008-02-15,10.995,11.006,10.724,10.735,3343789,0
2008-02-19,10.882,10.882,10.715,10.764,3567499,0
2008-02-20,10.758,10.825,10.437,10.685,4066820,0
2008-02-21,10.685,10.749,10.367,10.425,2895838,0
2008-02-22,10.414,10.59,10.292,10.572,3671699,0
2008-02-25,10.862,10.877,10.353,10.468,2844208,0
2008-02-26,10.461,10.577,10.403,10.561,3040600,0
2008-02-27,10.536,10.685,10.459,10.654,5239549,0
2008-02-28,10.577,10.629,10.466,10.493,2390833,0
2008-02-29,10.362,10.466,10.315,10.36,1904505,0
2008-03-03,10.33,10.33,9.89,9.955,3362878,0
2008-03-04,9.899,10.043,9.788,9.946,2478744,0
2008-03-05,9.946,10.055,9.691,9.754,2040972,0
2008-03-06,9.747,9.747,9.3877,9.3968,2900329,0
2008-03-07,9.381,9.381,9.017,9.173,3101720,0
2008-03-10,9.1413,9.1685,8.7616,8.8317,5580624,0
2008-03-11,8.8158,9.451,8.8158,9.451,7089052,0
2008-03-12,9.4849,10.172,9.4623,9.944,6113455,0
2008-03-13,9.833,9.987,9.591,9.937,2764742,0
2008-03-14,9.996,9.996,9.2295,9.4646,3701462,0
2008-03-17,9.3131,9.329,8.7842,8.8158,2733744,0
2008-03-18,8.8837,9.4103,8.8724,9.3131,3387369,0
2008-03-19,9.3086,9.3086,9.0577,9.2137,1424650,0
2008-03-20,9.173,9.4623,9.1165,9.3945,2308129,0
2008-03-24,9.666,9.795,9.3674,9.539,3803198,0
2008-03-25,9.564,10.654,9.508,10.159,17576807,0
2008-03-26,9.7,9.928,9.39,9.899,3000339,0
2008-03-27,10.021,10.536,9.792,9.951,3996175,0
2008-03-28,9.973,10.075,9.659,9.79,1579379,0
2008-03-31,9.772,9.996,9.668,9.885,1168915,0
2008-04-01,9.921,10.048,9.858,10.039,1809034,0
2008-04-02,10.039,10.204,9.971,10.032,1486531,0
2008-04-03,10.021,10.24,10.021,10.226,1929376,0
2008-04-04,10.319,10.348,10.14,10.14,2459261,0
2008-04-07,10.215,10.215,9.946,10.113,1523518,0
2008-04-08,9.991,10.073,9.923,9.966,1026569,0
2008-04-09,10.007,10.016,9.596,9.639,4411412,0
2008-04-10,9.664,9.686,9.557,9.605,5842980,0
2008-04-11,9.571,9.605,9.4036,9.519,3543969,0
2008-04-14,9.53,9.666,9.4804,9.503,2012341,0
2008-04-15,9.494,9.605,9.3312,9.3561,1991961,0
2008-04-16,9.4872,9.4872,9.0193,9.0532,4847215,0
2008-04-17,9.1142,9.1255,8.9718,9.1233,2819257,0
2008-04-18,9.2679,9.3131,9.1549,9.1798,2204522,0
2008-04-21,9.2001,9.2657,8.9447,9.0419,1556401,0
2008-04-22,8.9741,9.1142,8.9741,9.0758,1168256,0
2008-04-23,8.9537,9.0328,8.6689,8.956,3285332,0
2008-04-24,8.9198,9.173,8.8859,9.1391,2306165,0
2008-04-25,9.1187,9.2431,9.0215,9.2205,1836254,0
2008-04-28,9.2114,9.225,9.1549,9.2092,1746587,0
2008-04-29,9.2318,9.718,9.2069,9.537,4057972,0
2008-04-30,9.58,9.876,9.562,9.657,1809229,0
2008-05-01,9.706,9.813,9.548,9.79,2031187,0
2008-05-02,9.835,10.172,9.835,10.116,4041449,0
2008-05-05,10.163,10.163,9.851,9.91,1297106,0
2008-05-06,9.921,9.991,9.675,9.923,1553871,0
2008-05-07,9.851,9.939,9.4804,9.521,3684041,0
2008-05-08,9.587,9.632,9.3109,9.3923,2481504,0
2008-05-09,9.3199,9.3222,8.9854,9.1753,3384321,0
2008-05-12,9.1888,10.021,9.1753,9.96,5333233,0
2008-05-13,10.195,10.342,9.876,10.163,8184111,0
2008-05-14,10.159,10.559,10.116,10.256,6825780,0
2008-05-15,10.328,10.371,9.973,10.016,4191373,0
2008-05-16,10.161,10.19,9.641,9.81,5717737,0
2008-05-19,9.777,9.989,9.639,9.842,5665946,0
2008-05-20,9.695,9.926,9.695,9.817,6083766,0
2008-05-21,9.833,10.265,9.831,10.059,10295467,0
2008-05-22,10.027,10.229,9.964,10,4798835,0
2008-05-23,10.012,10.018,9.829,9.862,2795651,0
2008-05-27,9.926,10.335,9.81,9.813,4929644,0
2008-05-28,10.159,10.24,9.912,10.183,13787407,0
2008-05-29,10.183,10.556,10.168,10.491,3259347,0
2008-05-30,10.509,10.545,10.172,10.493,11048903,0
2008-06-02,10.561,10.642,10.387,10.493,6480272,0
2008-06-03,10.443,10.511,10.285,10.344,3345276,0
2008-06-04,10.285,10.443,10.222,10.24,2636070,0
2008-06-05,10.233,10.547,10.229,10.43,3483344,0
2008-06-06,10.394,10.416,10.285,10.344,2904841,0
2008-06-09,10.319,10.319,9.792,9.971,4409372,0
2008-06-10,9.851,9.951,9.822,9.829,2201213,0
2008-06-11,9.833,9.856,9.557,9.697,2778783,0
2008-06-12,9.494,10.009,9.494,9.946,3662847,0
2008-06-13,10.005,10.122,9.781,10.086,4484211,0
2008-06-16,9.987,10.22,9.966,10.179,1656212,0
2008-06-17,10.177,10.183,9.926,9.991,848650,0
2008-06-18,9.946,10.131,9.711,9.743,1207009,0
2008-06-19,9.51,9.528,8.9198,9.1527,11285553,0
2008-06-20,9.1074,9.1074,8.3072,8.3728,11754482,0
2008-06-23,8.4745,8.4745,7.6314,7.828,14067782,0
2008-06-24,7.7647,7.7783,7.1928,7.3465,10408860,0
2008-06-25,7.446,7.9117,7.3917,7.7173,6638367,0
2008-06-26,7.5929,8.0586,7.5138,7.6856,5086275,0
2008-06-27,7.6472,7.7308,7.5296,7.6833,5732410,0
2008-06-30,7.6494,7.6856,7.2064,7.2674,1898272,0
2008-07-01,7.2177,7.2222,6.6096,6.7204,6604932,0
2008-07-02,6.7814,6.8831,6.3745,6.465,5358281,0
2008-07-03,6.4876,7.2041,6.0694,6.7046,65634597,0
2008-07-07,6.9871,7.1634,6.5441,6.752,14854627,0
2008-07-08,6.7769,7.0775,6.4582,6.96,10039729,0
2008-07-09,6.7837,7.0075,6.5712,6.6345,7383464,0
2008-07-10,6.5599,6.6503,6.0355,6.1168,7829531,0
2008-07-11,6.0061,6.0603,5.2669,5.5314,18216559,0
2008-07-14,5.6489,5.7529,4.9097,5.6512,7603215,0
2008-07-15,5.5856,5.71,5.2669,5.658,7266546,0
2008-07-16,5.5269,6.0468,5.3935,5.997,9831378,0
2008-07-17,6.0988,6.5011,5.9609,6.3135,13265852,0
2008-07-18,6.2796,6.3542,6.0377,6.3135,5390057,0
2008-07-21,6.2796,6.3949,6.1078,6.1756,7001336,0
2008-07-22,6.0603,6.5192,5.988,6.4695,8860625,0
2008-07-23,6.5531,6.9374,6.4107,6.4989,12755193,0
2008-07-24,6.4175,6.4175,6.0106,6.1892,12654391,0
2008-07-25,6.1666,6.5802,6.0535,6.3293,5085665,0
2008-07-28,6.2163,6.5395,6.1598,6.4537,5312188,0
2008-07-29,6.4333,6.7498,6.4084,6.5802,6669861,0
2008-07-30,6.7068,6.7746,6.3045,6.3565,4987353,0
2008-07-31,6.2977,6.6481,6.2796,6.4491,4373628,0
2008-08-01,6.5079,6.5395,6.1914,6.3271,5808979,0
2008-08-04,6.2683,6.6616,6.2344,6.5848,4024289,0
2008-08-05,6.5644,6.7701,6.5192,6.7226,5600810,0
2008-08-06,6.6526,6.8809,6.5893,6.7927,7274916,0
2008-08-07,6.7566,6.7746,6.5599,6.6322,3449860,0
2008-08-08,6.8266,7.0866,6.7837,6.9419,8596769,0
2008-08-11,7.0097,7.2222,6.8425,7.1273,9199448,0
2008-08-12,7.2629,7.6562,7.2335,7.3352,11555152,0
2008-08-13,7.2787,7.4799,7.1589,7.3782,4739803,0
2008-08-14,7.2606,7.6698,7.2606,7.6494,4817208,0
2008-08-15,7.6494,7.776,7.5635,7.6811,3170246,0
2008-08-18,7.6811,7.8212,7.3465,7.3533,3695977,0
2008-08-19,7.2697,7.342,6.804,7.0595,5499114,0
2008-08-20,7.0369,7.4144,6.9329,7.2222,5293595,0
2008-08-21,7.064,7.4098,6.9962,7.2493,2728860,0
2008-08-22,7.4324,7.6065,7.3013,7.55,4905096,0
2008-08-25,7.4822,7.4822,7.2086,7.2403,2328333,0
2008-08-26,7.2561,7.3443,7.0052,7.0911,3427736,0
2008-08-27,7.1182,7.3126,7.0662,7.2606,1384738,0
2008-08-28,7.2787,7.6879,7.1883,7.5907,3395924,0
2008-08-29,7.5251,7.6517,7.4415,7.6449,2354699,0
2008-09-02,7.7602,7.9953,7.6223,7.6562,4079468,0
2008-09-03,7.663,7.663,7.4076,7.455,3522765,0
2008-09-04,7.3624,7.4324,7.0956,7.1589,4881553,0
2008-09-05,7.1205,7.3036,6.9826,7.2674,3842752,0
2008-09-08,7.5206,7.5726,7.2177,7.2561,7029144,0
2008-09-09,7.2561,7.2561,6.8831,6.9012,4050805,0
2008-09-10,6.9012,7.168,6.6933,6.9713,4482300,0
2008-09-11,6.8357,7.1182,6.6933,7.0911,3257139,0
2008-09-12,7.0956,7.1612,6.9871,7.0595,2632814,0
2008-09-15,6.7294,7.0979,6.682,6.7453,2952844,0
2008-09-16,6.5689,6.847,6.5011,6.795,3352447,0
2008-09-17,6.6684,6.7656,6.2231,6.5622,5285309,0
2008-09-18,6.5644,6.6164,6.2615,6.6028,6128310,0
2008-09-19,7.0075,7.6856,6.8085,6.951,14213031,0
2008-09-22,6.9351,6.9374,6.5622,6.6616,3344922,0
2008-09-23,6.6232,6.6526,6.4401,6.6119,3704223,0
2008-09-24,6.6141,6.6345,6.3813,6.5486,4124989,0
2008-09-25,6.5328,6.5328,6.2276,6.2479,4420224,0
2008-09-26,6.1168,6.4446,6.0468,6.3949,4292260,0
2008-09-29,6.266,6.3135,5.6128,5.7054,6324274,0
2008-09-30,5.7167,6.0468,5.7167,6.0061,4807502,0
2008-10-01,5.8411,6.0558,5.71,5.7755,3919284,0
2008-10-02,5.7619,5.8094,5.2579,5.2827,4787873,0
2008-10-03,4.8645,4.9143,4.4305,4.5277,20135141,0
2008-10-06,4.4373,4.4803,3.8179,4.3605,16529163,0
2008-10-07,4.0259,4.4102,3.5602,3.5964,12110929,0
2008-10-08,3.4834,3.7366,3.2167,3.3907,17436956,0
2008-10-09,3.4743,3.7953,3.2777,3.3252,11731571,0
2008-10-10,3.1918,3.6326,3.1669,3.5376,10142194,0
2008-10-13,3.6733,4.0056,3.619,3.983,6299009,0
2008-10-14,4.1615,4.1615,3.8405,4.0349,12154885,0
2008-10-15,3.9129,3.983,3.3319,3.4495,12933130,0
2008-10-16,3.4947,3.6055,3.1036,3.3907,9356270,0
2008-10-17,3.2099,3.4811,3.2008,3.3862,6855251,0
2008-10-20,3.3862,3.5489,3.2799,3.3704,7613615,0
2008-10-21,3.5602,3.7727,3.3704,3.3907,10940037,0
2008-10-22,3.1398,3.3139,3.124,3.2099,5346071,0
2008-10-23,3.1918,3.2732,2.9251,3.0064,6439900,0
2008-10-24,2.7872,2.9612,2.6719,2.8844,9712200,0
2008-10-27,2.8866,3.3885,2.7261,3.0177,12810996,0
2008-10-28,3.1534,3.3319,2.7759,2.9951,10694238,0
2008-10-29,3.0313,4.0101,3.029,3.8677,10835634,0
2008-10-30,3.9897,4.4712,3.9558,4.2678,12235324,0
2008-10-31,4.1525,4.6927,4.0756,4.3537,7023283,0
2008-11-03,4.3898,4.6227,4.3152,4.5368,6209112,0
2008-11-04,4.6973,4.7786,4.4057,4.5096,5672901,0
2008-11-05,4.5119,4.7809,4.1909,4.3152,3697246,0
2008-11-06,4.218,4.3265,3.879,3.9762,5849563,0
2008-11-07,3.9807,4.2565,3.9807,4.2565,4029133,0
2008-11-10,4.3446,4.4147,3.9536,3.992,4149891,0
2008-11-11,3.9355,3.9671,3.7117,3.7727,3477814,0
2008-11-12,3.7162,3.7433,3.4382,3.4427,3642298,0
2008-11-13,3.463,3.9016,3.2664,3.8315,4696905,0
2008-11-14,3.7637,3.8903,3.6823,3.7004,4196005,0
2008-11-17,3.6959,3.8066,3.5648,3.6846,2886469,0
2008-11-18,3.662,3.7637,3.4427,3.5874,2731811,0
2008-11-19,3.5964,3.7275,3.3093,3.3093,3332163,0
2008-11-20,3.298,3.5263,3.0923,3.3319,6543135,0
2008-11-21,3.3839,3.4404,3.1217,3.4178,5795380,0
2008-11-24,3.6348,4.2022,3.4517,4.148,6123090,0
2008-11-25,4.3062,4.3514,4.1005,4.313,6159326,0
2008-11-26,4.2497,4.6385,4.1774,4.6362,4271808,0
2008-11-28,4.6385,4.7922,4.5842,4.7922,896596,0
2008-12-01,4.7199,4.7877,4.2587,4.2723,2786317,0
2008-12-02,4.3559,4.643,4.2293,4.5232,4964332,0
2008-12-03,4.4577,4.747,4.3311,4.686,4057202,0
2008-12-04,4.5458,4.7922,4.3469,4.469,3245593,0
2008-12-05,4.3378,4.6814,4.2452,4.6204,2932981,0
2008-12-08,4.7289,5.1064,4.582,5.0228,7136958,0
2008-12-09,5.0137,5.0137,4.6747,4.7131,4912887,0
2008-12-10,4.7583,4.8758,4.6679,4.8352,1979450,0
2008-12-11,4.8103,4.9346,4.53,4.5888,2603523,0
2008-12-12,4.3921,4.7719,4.3175,4.7289,2987815,0
2008-12-15,4.7832,5.1403,4.4712,4.6385,3859398,0
2008-12-16,4.6973,4.9256,4.6453,4.8284,4344293,0
2008-12-17,4.5752,5.1923,4.5752,5.0793,4038131,0
2008-12-18,5.1448,5.181,4.8668,4.9798,2856612,0
2008-12-19,4.973,5.1561,4.9075,5.1087,5770102,0
2008-12-22,5.1629,5.1968,4.695,4.7786,2417451,0
2008-12-23,4.8193,4.9934,4.6656,4.6973,2510282,0
2008-12-24,4.7221,4.8216,4.5729,4.7267,353271,0
2008-12-26,4.7515,4.8397,4.6453,4.7108,924639,0
2008-12-29,4.6701,4.7606,4.5775,4.7199,1846743,0
2008-12-30,4.756,4.7877,4.4893,4.686,2178568,0
2008-12-31,4.6249,4.9866,4.6227,4.8329,2766427,0
2009-01-02,4.8306,5.2895,4.7447,5.1878,2728050,0
2009-01-05,5.2149,5.45,5.0883,5.4003,2273610,0
2009-01-06,5.3121,5.3777,4.9798,5.0205,5625287,0
2009-01-07,4.9685,4.9934,4.6114,4.8894,2467215,0
2009-01-08,4.9097,4.9708,4.6995,4.9165,1385220,0
2009-01-09,4.8758,4.9346,4.704,4.756,978530,0
2009-01-12,4.7786,4.8374,4.5571,4.591,1409741,0
2009-01-13,4.5436,4.7493,4.4305,4.5164,2752731,0
2009-01-14,4.4622,4.5662,4.2994,4.3243,2297291,0
2009-01-15,4.322,4.6453,4.1841,4.3898,3585283,0
2009-01-16,4.4283,4.5096,4.2949,4.4554,3296392,0
2009-01-20,4.3921,4.4464,4.0417,4.0734,3893144,0
2009-01-21,4.1683,4.313,4.0033,4.2158,3211038,0
2009-01-22,4.1118,4.3966,3.9558,4.218,2665479,0
2009-01-23,4.148,4.3356,4.0802,4.2203,2091334,0
2009-01-26,4.2045,4.4283,4.1887,4.2678,1244059,0
2009-01-27,4.322,4.4147,4.2203,4.2746,1676624,0
2009-01-28,4.3831,4.5187,4.3514,4.4667,2595618,0
2009-01-29,4.4373,4.4373,4.1796,4.1954,2317888,0
2009-01-30,4.2633,4.3424,4.0869,4.2158,2842465,0
2009-02-02,4.1638,4.2949,4.0937,4.2497,1888478,0
2009-02-03,4.2452,4.3152,4.1683,4.2497,2404773,0
2009-02-04,4.2791,4.2881,3.7682,3.9468,7119232,0
2009-02-05,3.9604,4.9437,3.9604,4.7086,12987831,0
2009-02-06,4.9211,5.0861,4.86,5.0386,7258265,0
2009-02-09,5.0635,5.0635,4.8284,4.8578,4443595,0
2009-02-10,4.7899,4.8487,4.5029,4.5933,3435761,0
2009-02-11,4.6227,4.7832,4.53,4.6408,3874510,0
2009-02-12,4.5775,4.8058,4.4305,4.5662,6045969,0
2009-02-13,4.5752,4.6068,4.4644,4.5549,3119261,0
2009-02-17,4.4079,4.6204,4.3582,4.5549,4540305,0
2009-02-18,4.5775,4.6272,4.3085,4.3695,3057955,0
2009-02-19,4.3966,4.539,4.2384,4.2474,2914197,0
2009-02-20,4.1864,4.4011,4.1141,4.2949,2834161,0
2009-02-23,4.3085,4.3831,4.1095,4.1457,3651265,0
2009-02-24,4.1774,4.4124,4.1525,4.3605,3493369,0
2009-02-25,4.3288,4.4305,4.1932,4.2994,3908176,0
2009-02-26,4.3333,4.6272,4.3152,4.3492,4693282,0
2009-02-27,4.2633,4.4735,4.2248,4.3152,5023081,0
2009-03-02,4.2226,4.2293,3.9965,4.0123,6014626,0
2009-03-03,4.0937,4.1502,3.8971,3.9445,6859981,0
2009-03-04,4.0191,4.148,3.9084,3.9219,4975303,0
2009-03-05,3.8925,3.9649,3.7953,3.8699,6182361,0
2009-03-06,3.9016,3.9807,3.7162,3.8632,4731049,0
2009-03-09,4.0666,4.2474,3.8564,3.8835,5355206,0
2009-03-10,4.0236,4.5187,3.9739,4.4283,7994744,0
2009-03-11,4.4441,4.7877,4.3944,4.704,7699398,0
2009-03-12,4.7244,5.0567,4.6543,4.9889,6938513,0
2009-03-13,5.0318,5.1584,4.8736,5.0092,4770850,0
2009-03-16,5.0115,5.0815,4.8374,4.8532,3706497,0
2009-03-17,4.8532,5.0928,4.7696,5.0115,3714278,0
2009-03-18,4.9369,5.1448,4.8397,5.1448,6656607,0
2009-03-19,5.1607,5.4703,5.1177,5.2307,5990463,0
2009-03-20,5.2375,5.2375,4.8804,4.9934,4257046,0
2009-03-23,5.1358,5.615,5.0861,5.615,5368761,0
2009-03-24,5.5879,5.7032,5.4749,5.5653,3280891,0
2009-03-25,5.6354,5.6874,5.1674,5.3731,5104581,0
2009-03-26,5.3777,5.7167,5.3664,5.6874,5275108,0
2009-03-27,5.563,5.6512,5.4568,5.4703,3157939,0
2009-03-30,5.3076,5.3325,5.1629,5.3325,2458655,0
2009-03-31,5.4093,5.5336,5.3144,5.459,2592428,0
2009-04-01,5.3325,5.5902,5.2624,5.5653,3923182,0
2009-04-02,5.6602,6.2977,5.6512,6.2321,9873193,0
2009-04-03,5.9993,6.2208,5.8185,6.1734,7570319,0
2009-04-06,5.945,6.0807,5.7484,5.9676,7612346,0
2009-04-07,5.8998,5.9699,5.7981,5.8094,4212617,0
2009-04-08,5.9066,5.9586,5.7574,5.875,2854537,0
2009-04-09,6.0219,6.3858,5.9609,6.3451,4388328,0
2009-04-13,6.3293,6.3542,6.1191,6.2276,3779800,0
2009-04-14,6.214,6.257,6.0762,6.1236,2630066,0
2009-04-15,6.0581,6.2615,5.9812,6.0852,3053412,0
2009-04-16,6.1711,6.4288,6.0739,6.2751,4289189,0
2009-04-17,6.3338,6.5644,6.2208,6.5124,4408151,0
2009-04-20,6.2999,6.4423,6.1801,6.2299,3710323,0
2009-04-21,5.997,6.1982,5.8931,6.0739,5812420,0
2009-04-22,6.0445,6.4265,5.9473,6.2638,5191205,0
2009-04-23,6.3994,7.1114,6.1078,6.9532,10173931,0
2009-04-24,6.9849,7.4573,6.8786,7.1567,6151482,0
2009-04-27,7.0482,7.2109,6.9057,7.0075,4166657,0
2009-04-28,6.9057,7.2832,6.8447,7.0753,4968207,0
2009-04-29,7.0979,7.6856,7.0979,7.4392,5311534,0
2009-04-30,7.5116,7.8484,7.4392,7.6901,5103143,0
2009-05-01,7.6065,7.672,7.4053,7.5726,3984266,0
2009-05-04,7.5974,7.9117,7.5251,7.6946,4939138,0
2009-05-05,7.7534,7.9523,7.7195,7.8258,3806210,0
2009-05-06,7.8009,7.8009,7.0798,7.3533,10004612,0
2009-05-07,7.4686,7.5161,7.0911,7.1747,3965067,0
2009-05-08,7.2177,7.4324,7.0708,7.3578,2760424,0
2009-05-11,7.2313,7.5025,7.0142,7.3375,2399898,0
2009-05-12,7.5726,7.5952,7.012,7.2561,3891657,0
2009-05-13,7.1205,7.1228,6.8018,6.9057,5163976,0
2009-05-14,6.8944,7.0549,6.6865,6.9306,4308672,0
2009-05-15,6.8651,7.116,6.7972,6.8673,3116655,0
2009-05-18,6.847,7.2968,6.8402,7.2493,3727435,0
2009-05-19,7.1612,7.3081,7.0436,7.2019,3927477,0
2009-05-20,7.1069,7.3782,7.0775,7.116,2615202,0
2009-05-21,7.0075,7.0369,6.6028,6.6684,5627286,0
2009-05-22,6.6616,6.7,6.3519,6.4401,5505170,0
2009-05-26,6.3791,6.9758,6.3791,6.8696,3736044,0
2009-05-27,6.8447,6.9871,6.6028,6.6707,3606345,0
2009-05-28,6.8718,7.229,6.8651,7.0888,5398352,0
2009-05-29,7.1838,7.4754,7.073,7.4754,3676799,0
2009-06-01,7.5726,7.7986,7.5161,7.5816,6845559,0
2009-06-02,7.5884,7.6201,7.403,7.5251,3911335,0
2009-06-03,7.4347,7.5161,7.3036,7.4324,2419571,0
2009-06-04,7.4302,7.4302,7.1747,7.29,3440508,0
2009-06-05,7.4257,7.437,7.1544,7.2561,2720371,0
2009-06-08,7.1521,7.2064,6.9577,7.1567,2451024,0
2009-06-09,7.1454,7.2855,7.0414,7.1838,2693323,0
2009-06-10,7.2561,7.2945,6.8425,7.0142,4053557,0
2009-06-11,6.9645,7.0391,6.7294,6.8018,4624217,0
2009-06-12,6.691,6.7339,6.3926,6.5463,5800118,0
2009-06-15,6.5011,6.5418,6.2638,6.4491,4692384,0
2009-06-16,6.5215,6.6955,6.4243,6.526,2957113,0
2009-06-17,6.5531,6.6978,6.2751,6.5848,2206973,0
2009-06-18,6.5237,6.6028,6.3429,6.4514,3011779,0
2009-06-19,6.4966,6.7181,6.4537,6.578,1905434,0
2009-06-22,6.4763,6.6209,6.2163,6.309,3351301,0
2009-06-23,6.2773,6.6458,6.2593,6.4627,4019055,0
2009-06-24,6.465,6.7543,6.4627,6.4966,2553768,0
2009-06-25,6.422,6.7068,6.4175,6.6458,3478146,0
2009-06-26,6.5667,6.7543,6.483,6.6141,9924452,0
2009-06-29,6.6707,6.7339,6.4921,6.6322,3784268,0
2009-06-30,6.7362,6.7701,6.4943,6.5802,2974707,0
2009-07-01,6.5802,6.7181,6.5802,6.6141,1943657,0
2009-07-02,6.5328,6.578,6.3565,6.3858,2720127,0
2009-07-06,6.2999,6.3587,6.0106,6.1349,5100799,0
2009-07-07,6.1123,6.2073,5.9903,6.0309,3800066,0
2009-07-08,6.049,6.1259,5.9224,6.0762,3056327,0
2009-07-09,6.2163,6.4695,6.144,6.2954,3161102,0
2009-07-10,6.2321,6.3406,6.1259,6.1779,3447082,0
2009-07-13,6.5011,6.5961,6.2502,6.4853,4877469,0
2009-07-14,6.5011,6.752,6.3745,6.7249,6005814,0
2009-07-15,6.7679,7.0188,6.7385,6.8922,5411898,0
2009-07-16,6.8108,7.0323,6.7091,6.9781,3475461,0
2009-07-17,7.073,7.1205,6.917,7.0753,2696349,0
2009-07-20,7.0233,7.1973,6.9849,7.1612,2737376,0
2009-07-21,7.1228,7.168,6.9916,7.1431,1821346,0
2009-07-22,7.0482,7.186,6.969,7.1024,2285563,0
2009-07-23,7.0369,7.2968,6.9374,7.2154,2379004,0
2009-07-24,7.0617,7.4596,7.0617,7.4483,3001241,0
2009-07-27,7.4211,7.5229,7.2855,7.5002,2518324,0
2009-07-28,7.4867,7.6427,7.3714,7.611,2990244,0
2009-07-29,6.6006,7.2968,6.6006,7.1973,14307201,0
2009-07-30,7.5296,7.5635,7.1047,7.3036,5724607,0
2009-07-31,7.2132,7.3443,7.1567,7.1725,3199107,0
2009-08-03,7.2154,7.4596,7.1499,7.4053,4277878,0
2009-08-04,7.3443,7.6042,7.3443,7.5545,3443437,0
2009-08-05,7.5161,7.5455,7.2742,7.3081,3620422,0
2009-08-06,7.4098,7.507,7.1702,7.1996,2819005,0
2009-08-07,7.3194,7.4935,7.2448,7.4347,3570937,0
2009-08-10,7.4166,7.5206,7.333,7.3714,2069511,0
2009-08-11,7.2697,7.3759,7.177,7.229,2322998,0
2009-08-12,7.2539,7.3895,7.1906,7.2313,2297286,0
2009-08-13,7.2787,7.3307,7.1341,7.2652,1984705,0
2009-08-14,7.2697,7.2787,7.0798,7.1612,1261414,0
2009-08-17,7.0572,7.0775,6.8944,6.917,1781239,0
2009-08-18,7.0301,7.0301,6.9148,6.9781,2003471,0
2009-08-19,6.8854,6.951,6.804,6.8334,3007390,0
2009-08-20,6.8741,7.0142,6.8357,6.9826,2949703,0
2009-08-21,6.9849,7.177,6.9849,7.1567,2975782,0
2009-08-24,7.1838,7.2674,7.0662,7.0708,1407330,0
2009-08-25,7.0504,7.2177,7.0504,7.1295,2363392,0
2009-08-26,7.186,7.186,6.9283,6.96,2226721,0
2009-08-27,6.9916,7.0414,6.9012,6.9442,3503331,0
2009-08-28,7.0346,7.0685,6.908,6.917,3108648,0
2009-08-31,6.8967,6.9035,6.5825,6.6028,3982435,0
2009-09-01,6.6051,6.7023,6.422,6.4288,3397884,0
2009-09-02,6.4491,6.5124,6.2909,6.4446,4086002,0
2009-09-03,6.5056,6.5056,6.3791,6.474,2059867,0
2009-09-04,6.422,6.5373,6.3022,6.3904,4934121,0
2009-09-08,6.2909,6.4401,6.0603,6.1033,10237511,0
2009-09-09,6.1033,6.1598,5.9744,6.0151,7878958,0
2009-09-10,6.04,6.1621,5.9089,6.1033,9972942,0
2009-09-11,6.1666,6.2886,6.1462,6.2457,6392029,0
2009-09-14,6.2186,6.5056,6.2186,6.3497,6739426,0
2009-09-15,6.5102,6.5102,6.2434,6.3271,7577711,0
2009-09-16,6.3926,6.4921,6.1756,6.205,9422707,0
2009-09-17,6.2118,6.2954,6.1168,6.266,5141529,0
2009-09-18,6.2773,6.3678,6.2389,6.2977,3348682,0
2009-09-21,6.2299,6.2819,6.1033,6.2773,4315609,0
2009-09-22,6.3519,6.4582,6.2208,6.3745,3661657,0
2009-09-23,6.3678,6.413,6.1892,6.205,2651916,0
2009-09-24,6.0829,6.2615,6.0829,6.2163,6327950,0
2009-09-25,6.2163,6.2977,6.1801,6.2095,3031832,0
2009-09-28,6.2253,6.2886,6.1327,6.2412,3028758,0
2009-09-29,6.2276,6.3293,6.1485,6.3112,3365316,0
2009-09-30,6.3655,6.3994,6.1824,6.2525,3800517,0
2009-10-01,6.1621,6.2321,5.9903,6.0129,7535534,0
2009-10-02,5.9089,6.0445,5.7529,5.8931,4786528,0
2009-10-05,5.9224,6.1236,5.9111,6.1078,5315913,0
2009-10-06,6.196,6.196,6.0242,6.0852,4661333,0
2009-10-07,6.0988,6.1078,5.8998,5.9428,5030314,0
2009-10-08,5.9609,6.0445,5.927,5.9563,6822847,0
2009-10-09,5.945,6.0174,5.875,5.8998,3750187,0
2009-10-12,5.9337,5.9948,5.8772,5.9473,3467042,0
2009-10-13,5.9066,5.979,5.8908,5.9202,1644250,0
2009-10-14,5.9722,6.0988,5.9337,6.0513,3650765,0
2009-10-15,5.9835,5.9835,5.8501,5.8546,8012656,0
2009-10-16,5.8411,5.9518,5.7642,5.8953,5295917,0
2009-10-19,5.9337,6.2299,5.9089,6.2253,6736679,0
2009-10-20,6.1914,6.2751,6.1304,6.1824,9527004,0
2009-10-21,5.9315,6.6232,5.8998,6.474,18912913,0
2009-10-22,6.4469,6.5079,6.2321,6.3248,6103899,0
2009-10-23,6.3293,6.4514,6.2389,6.2479,3056416,0
2009-10-26,6.2728,6.4423,6.1485,6.1688,3621063,0
2009-10-27,6.1507,6.1507,5.8591,5.875,7686883,0
2009-10-28,5.8298,5.9044,5.6512,5.6874,4035344,0
2009-10-29,5.7687,5.8863,5.719,5.8072,4230485,0
2009-10-30,5.8298,5.9857,5.6693,5.6806,4657121,0
2009-11-02,5.6919,5.884,5.5269,5.7642,4767532,0
2009-11-03,5.7552,5.9699,5.7077,5.9224,4562761,0
2009-11-04,6.214,6.5282,6.214,6.3723,11939536,0
2009-11-05,6.4423,6.474,6.257,6.3293,3639068,0
2009-11-06,6.2751,6.4107,6.2299,6.3791,2177338,0
2009-11-09,6.4469,6.5802,6.4401,6.4989,2143190,0
2009-11-10,6.4514,6.5328,6.3723,6.4469,3149029,0
2009-11-11,6.4559,6.5825,6.4356,6.4627,1810251,0
2009-11-12,6.474,6.5102,6.2999,6.3429,2206619,0
2009-11-13,6.3293,6.4423,6.309,6.3881,2309567,0
2009-11-16,6.4423,6.5192,6.4039,6.4898,1989859,0
2009-11-17,6.4446,6.5395,6.3542,6.5395,2453528,0
2009-11-18,6.474,6.578,6.4356,6.483,2466304,0
2009-11-19,6.4333,6.4356,6.2163,6.2841,2474767,0
2009-11-20,6.2027,6.2864,6.1892,6.2457,1693833,0
2009-11-23,6.3158,6.3994,6.1711,6.2299,4222460,0
2009-11-24,6.3406,6.5509,6.2299,6.3271,5564140,0
2009-11-25,6.3519,6.3519,6.2706,6.3361,2252946,0
2009-11-27,6.1621,6.2706,6.0377,6.2095,2066945,0
2009-11-30,6.1869,6.1869,6.04,6.0558,3570100,0
2009-12-01,6.1033,6.2299,6.0626,6.2231,4640851,0
2009-12-02,6.2525,6.3338,6.2118,6.2344,2229066,0
2009-12-03,6.309,6.309,6.1055,6.1982,4032747,0
2009-12-04,6.3203,6.5169,6.3112,6.4717,6671896,0
2009-12-07,6.422,6.4695,6.2683,6.2886,6051167,0
2009-12-08,6.2366,6.2412,6.1101,6.1824,4283673,0
2009-12-09,6.1621,6.2208,5.9857,6.0174,4328062,0
2009-12-10,6.0287,6.1327,5.9699,6.0038,3072788,0
2009-12-11,6.0648,6.2186,6.0535,6.1982,3920833,0
2009-12-14,6.2163,6.4469,6.1824,6.4197,4416725,0
2009-12-15,6.4265,6.4265,6.3045,6.3384,3022821,0
2009-12-16,6.3316,6.3745,6.2615,6.309,2097372,0
2009-12-17,6.2321,6.2615,6.0897,6.0988,2950517,0
2009-12-18,6.1281,6.153,6.0242,6.1394,2566783,0
2009-12-21,6.1507,6.2231,6.1485,6.1847,2104358,0
2009-12-22,6.1847,6.2344,6.153,6.2027,2533843,0
2009-12-23,6.2163,6.257,6.1553,6.2118,1175432,0
2009-12-24,6.2593,6.2593,6.1553,6.1734,596818,0
2009-12-28,6.214,6.3406,6.1553,6.2999,1717474,0
2009-12-29,6.2954,6.2999,6.196,6.2728,1834998,0
2009-12-30,6.2615,6.2909,6.1711,6.1869,1163479,0
2009-12-31,6.1756,6.2593,6.1281,6.1462,1774603,0
2010-01-04,6.1734,6.4039,6.1711,6.2728,3664275,0
2010-01-05,6.2253,6.4062,6.2253,6.2977,1844863,0
2010-01-06,6.266,6.4469,6.2593,6.3723,3704652,0
2010-01-07,6.431,6.6119,6.4152,6.578,5727659,0
2010-01-08,6.5373,6.5735,6.4423,6.5689,2406591,0
2010-01-11,6.5509,6.6051,6.4808,6.5644,2000025,0
2010-01-12,6.5124,6.526,6.3497,6.3926,3287668,0
2010-01-13,6.3768,6.4537,6.3316,6.4265,1498709,0
2010-01-14,6.3745,6.4921,6.3338,6.4695,2897679,0
2010-01-15,6.5554,6.7046,6.5328,6.6526,4798406,0
2010-01-19,6.6164,6.7588,6.6141,6.691,2251893,0
2010-01-20,6.6729,6.6729,6.5599,6.6209,2632796,0
2010-01-21,6.6594,6.8289,6.6503,6.7837,5418047,0
2010-01-22,6.7453,6.8131,6.6277,6.6865,5142551,0
2010-01-25,6.7769,6.7769,6.4853,6.5576,3019229,0
2010-01-26,6.5689,6.6571,6.4084,6.4356,3630141,0
2010-01-27,6.4017,6.4514,6.2683,6.3565,4925402,0
2010-01-28,6.4039,6.483,6.2344,6.2389,2707338,0
2010-01-29,6.2977,6.3406,6.0807,6.0988,3385157,0
2010-02-01,6.1078,6.2027,6.1078,6.1824,4283739,0
2010-02-02,6.1485,6.2479,6.1146,6.2321,2820394,0
2010-02-03,6.1982,6.1982,6.0332,6.1507,4892028,0
2010-02-04,5.8546,5.9857,5.3686,5.4025,23652907,0
2010-02-05,5.3325,5.4161,5.1787,5.2511,8512720,0
2010-02-08,5.2217,5.2782,5.1268,5.224,7571960,0
2010-02-09,5.2759,5.3121,5.2262,5.2624,8051679,0
2010-02-10,5.2466,5.3121,5.2307,5.2533,4149396,0
2010-02-11,5.2127,5.2759,5.181,5.2646,3992154,0
2010-02-12,5.1991,5.2759,5.1697,5.2759,3508551,0
2010-02-16,5.1155,5.1923,5.0748,5.1855,5913443,0
2010-02-17,5.1674,5.2285,5.1561,5.1991,2050294,0
2010-02-18,5.1674,5.1946,5.1155,5.1426,2641378,0
2010-02-19,5.1539,5.1923,5.1064,5.1155,6408831,0
2010-02-22,5.1652,5.1742,5.1177,5.1426,2101327,0
2010-02-23,5.1652,5.1674,5.0974,5.1132,3644120,0
2010-02-24,5.1109,5.1855,5.0861,5.1652,3134072,0
2010-02-25,5.1132,5.1629,5.0883,5.1155,3639511,0
2010-02-26,5.1132,5.2398,5.0883,5.2217,4233462,0
2010-03-01,5.2375,5.4432,5.2375,5.3415,6252603,0
2010-03-02,5.3528,5.4297,5.3483,5.3528,3860252,0
2010-03-03,5.346,5.4116,5.3166,5.346,2259073,0
2010-03-04,5.3709,5.4387,5.2918,5.4364,7909496,0
2010-03-05,5.4568,5.5472,5.3844,5.4839,5906560,0
2010-03-08,5.502,5.5404,5.4387,5.4726,3138960,0
2010-03-09,5.4681,5.502,5.4251,5.4364,2837262,0
2010-03-10,5.4184,5.4658,5.4048,5.4274,4593608,0
2010-03-11,5.4229,5.4726,5.389,5.4726,2120213,0
2010-03-12,5.5178,5.6195,5.4952,5.6015,3504318,0
2010-03-15,5.5902,5.6421,5.5314,5.5788,2870830,0
2010-03-16,5.5811,5.6218,5.5427,5.606,2075877,0
2010-03-17,5.606,5.676,5.606,5.6421,2500890,0
2010-03-18,5.6218,5.6783,5.6128,5.6308,2190795,0
2010-03-19,5.6602,5.7913,5.6534,5.7913,7165988,0
2010-03-22,5.7687,5.8682,5.7303,5.8094,3628248,0
2010-03-23,5.7936,5.8524,5.7258,5.832,2026710,0
2010-03-24,5.8343,5.9337,5.8185,5.8343,2342949,0
2010-03-25,5.8998,6.3881,5.8343,6.2321,10902310,0
2010-03-26,6.1168,6.3067,6.0264,6.2954,5872602,0
2010-03-29,6.3112,6.3474,6.1779,6.1869,2315707,0
2010-03-30,6.2073,6.2502,6.1462,6.2389,2139633,0
2010-03-31,6.2366,6.4062,6.1937,6.2864,4291923,0
2010-04-01,6.3112,6.3678,6.266,6.3655,1924722,0
2010-04-05,6.3655,6.4921,6.2186,6.4423,3370452,0
2010-04-06,6.3994,6.465,6.3474,6.4152,3134563,0
2010-04-07,6.431,6.4401,6.3632,6.4107,3390828,0
2010-04-08,6.3949,6.4469,6.3022,6.4378,4489108,0
2010-04-09,6.4378,6.587,6.3971,6.587,4574581,0
2010-04-12,6.587,6.6164,6.5395,6.5689,2017668,0
2010-04-13,6.4514,6.6277,6.3519,6.6051,4570604,0
2010-04-14,6.6503,6.8063,6.6028,6.7633,4090651,0
2010-04-15,6.6887,6.8764,6.6367,6.8357,5626994,0
2010-04-16,6.8425,6.8854,6.5893,6.6119,4594073,0
2010-04-19,6.5599,6.6571,6.431,6.5192,3798801,0
2010-04-20,6.5961,6.6548,6.4785,6.6164,5637196,0
2010-04-21,6.6594,6.6865,6.5599,6.6526,5040126,0
2010-04-22,6.7814,6.9351,6.7272,6.8357,7920520,0
2010-04-23,6.9035,7.1205,6.8266,7.0979,4956386,0
2010-04-26,7.1205,7.1408,6.9871,7.1182,5819087,0
2010-04-27,7.064,7.2222,6.9939,7.0775,5505719,0
2010-04-28,7.1499,7.1589,6.9261,6.9803,3473497,0
2010-04-29,7.0346,7.1544,7.0346,7.0979,2821049,0
2010-04-30,7.1318,7.1567,6.9871,6.9962,2015062,0
2010-05-03,7.0549,7.186,7.0029,7.1747,2649461,0
2010-05-04,6.9916,6.9962,6.7972,6.8515,4607526,0
2010-05-05,6.795,7.0301,6.63,6.8764,4596006,0
2010-05-06,6.8402,6.9193,5.9383,6.465,5414963,0
2010-05-07,6.465,6.4785,5.936,6.0535,10225380,0
2010-05-10,6.3678,6.465,6.309,6.3293,3614295,0
2010-05-11,6.2728,6.4853,6.2253,6.3745,3003851,0
2010-05-12,6.3678,6.5554,6.3678,6.5215,2023516,0
2010-05-13,6.4763,6.5328,6.3768,6.3971,2205978,0
2010-05-14,6.3768,6.3994,6.0988,6.2073,3622368,0
2010-05-17,6.2253,6.2389,5.9925,6.1621,3522739,0
2010-05-18,6.2502,6.3474,6.1168,6.1779,4906822,0
2010-05-19,6.1123,6.3045,5.979,6.0852,3121871,0
2010-05-20,5.9315,5.9473,5.6715,5.6806,3654379,0
2010-05-21,5.6331,5.8365,5.5698,5.6602,6590307,0
2010-05-24,5.676,5.832,5.6557,5.6557,3775133,0
2010-05-25,5.5449,5.6851,5.4794,5.667,5680527,0
2010-05-26,5.7122,5.8139,5.6399,5.6557,3175072,0
2010-05-27,5.771,5.884,5.6964,5.884,2907155,0
2010-05-28,5.8659,5.927,5.7461,5.7868,2520532,0
2010-06-01,5.71,5.8569,5.6806,5.719,4756512,0
2010-06-02,5.7913,5.8908,5.6941,5.8727,3049837,0
2010-06-03,5.8388,6.0309,5.8388,5.9925,2506813,0
2010-06-04,5.8207,5.9021,5.7506,5.7665,2558904,0
2010-06-07,5.7981,5.823,5.4048,5.4116,4743979,0
2010-06-08,5.4048,5.6602,5.3121,5.6331,5756428,0
2010-06-09,5.6851,5.9337,5.6512,5.8591,5649038,0
2010-06-10,5.9541,6.0016,5.8004,5.9202,2233751,0
2010-06-11,5.8772,6.1598,5.7665,6.1417,2928668,0
2010-06-14,6.2344,6.3994,6.1621,6.1937,2975985,0
2010-06-15,6.2253,6.3203,6.1078,6.2299,2473484,0
2010-06-16,6.2005,6.2321,6.0965,6.1168,1792268,0
2010-06-17,6.1191,6.1553,6.0242,6.0422,1939781,0
2010-06-18,6.0784,6.1236,5.9722,5.9948,1100377,0
2010-06-21,6.0988,6.1259,5.7823,5.832,2039822,0
2010-06-22,5.8343,5.8885,5.6467,5.6602,1278366,0
2010-06-23,5.6828,5.771,5.6444,5.7326,2123831,0
2010-06-24,5.6783,5.719,5.615,5.6241,1679282,0
2010-06-25,5.6308,5.7393,5.5449,5.7348,2974605,0
2010-06-28,5.7416,5.7619,5.45,5.4681,7030038,0
2010-06-29,5.4003,5.4342,5.2488,5.3731,4361847,0
2010-06-30,5.3166,5.4455,5.2104,5.2217,3722308,0
2010-07-01,5.2104,5.3212,5.1381,5.2149,3633419,0
2010-07-02,5.2285,5.2827,5.0702,5.1132,2457390,0
2010-07-06,5.2036,5.2714,5.0499,5.0725,5121808,0
2010-07-07,5.1155,5.2172,5.0702,5.1855,5863025,0
2010-07-08,5.2127,5.3031,5.1878,5.2872,5140879,0
2010-07-09,5.3053,5.3664,5.1878,5.2963,3522699,0
2010-07-12,5.2579,5.3415,5.1991,5.2059,2221935,0
2010-07-13,5.2692,5.45,5.2692,5.4206,3302599,0
2010-07-14,5.3867,5.4138,5.3347,5.4048,2654787,0
2010-07-15,5.3867,5.4184,5.2646,5.398,3148432,0
2010-07-16,5.3618,5.4116,5.1381,5.1516,2890074,0
2010-07-19,5.1426,5.2556,5.0974,5.233,2461376,0
2010-07-20,5.1584,5.3844,5.1381,5.3844,2991849,0
2010-07-21,5.4093,5.5675,5.3822,5.4477,5460113,0
2010-07-22,5.7642,6.0852,5.6512,5.9722,9223337,0
2010-07-23,5.9179,6.153,5.8795,6.153,4441308,0
2010-07-26,6.1327,6.153,6.0219,6.144,4586459,0
2010-07-27,6.1304,6.1892,6.1101,6.144,3770196,0
2010-07-28,6.1394,6.1507,5.9676,6.0038,2773072,0
2010-07-29,6.0174,6.1146,5.9473,6.0648,4038016,0
2010-07-30,5.9699,6.214,5.9496,6.1914,2569800,0
2010-08-02,6.2593,6.4243,6.2389,6.3858,4180734,0
2010-08-03,6.3338,6.4288,6.266,6.3565,2158298,0
2010-08-04,6.4062,6.4876,6.3632,6.465,2601922,0
2010-08-05,6.4243,6.4785,6.3565,6.413,2534365,0
2010-08-06,6.3768,6.4604,6.3203,6.4333,2502996,0
2010-08-09,6.4627,6.5554,6.4356,6.5395,1579551,0
2010-08-10,6.4672,6.4672,6.3112,6.3655,6515712,0
2010-08-11,6.2208,6.2683,6.1168,6.1869,3449816,0
2010-08-12,6.0671,6.196,5.988,6.1259,3898258,0
2010-08-13,6.1214,6.3632,6.1214,6.3135,2212954,0
2010-08-16,6.2773,6.3949,6.2547,6.3655,1566642,0
2010-08-17,6.4152,6.5305,6.3678,6.4423,1781836,0
2010-08-18,6.4423,6.5802,6.4288,6.5305,2025653,0
2010-08-19,6.5079,6.5757,6.4084,6.4672,2965258,0
2010-08-20,6.4446,6.4717,6.3338,6.4537,2154130,0
2010-08-23,6.4763,6.5757,6.4491,6.4604,1458567,0
2010-08-24,6.3678,6.3971,6.1575,6.1666,3113996,0
2010-08-25,6.1327,6.3112,6.1078,6.2864,1820089,0
2010-08-26,6.3271,6.3881,6.2186,6.2683,1748392,0
2010-08-27,6.3497,6.5689,6.2389,6.5509,2115271,0
2010-08-30,6.5463,6.578,6.3791,6.3791,1144987,0
2010-08-31,6.3587,6.5124,6.2977,6.37,1776762,0
2010-09-01,6.4537,6.5531,6.4152,6.5237,2063401,0
2010-09-02,6.5554,6.7407,6.5237,6.7023,3316034,0
2010-09-03,6.7611,6.7814,6.6887,6.7046,2784981,0
2010-09-07,6.6594,6.6797,6.5576,6.5622,1869137,0
2010-09-08,6.6028,6.7792,6.6028,6.7611,3080822,0
2010-09-09,6.7814,6.9758,6.7701,6.9351,3115213,0
2010-09-10,6.9623,6.9623,6.7882,6.8357,1727326,0
2010-09-13,6.8944,6.9306,6.8198,6.8922,2409431,0
2010-09-14,6.8628,6.899,6.7814,6.8153,2133944,0
2010-09-15,6.7656,6.7769,6.6842,6.7023,2518895,0
2010-09-16,6.6571,6.7159,6.5983,6.6413,1486942,0
2010-09-17,6.5441,6.5848,6.5034,6.5441,2695677,0
2010-09-20,6.5667,6.7611,6.5418,6.6978,2784282,0
2010-09-21,6.7159,6.7746,6.5441,6.5735,2010505,0
2010-09-22,6.5282,6.6028,6.37,6.4062,2870428,0
2010-09-23,6.3632,6.5418,6.3565,6.3949,2143433,0
2010-09-24,6.4966,6.5463,6.4559,6.5418,1311116,0
2010-09-27,6.5373,6.7837,6.535,6.6978,2041924,0
2010-09-28,6.6955,6.7656,6.6006,6.7226,1354563,0
2010-09-29,6.7385,6.7905,6.6978,6.7407,1229460,0
2010-09-30,6.7814,6.8447,6.6458,6.6933,1685529,0
2010-10-01,6.7204,6.8108,6.6548,6.7995,1832339,0
2010-10-04,6.8741,6.9849,6.7995,6.8379,3355459,0
2010-10-05,6.9306,7.0052,6.8899,6.9758,2310204,0
2010-10-06,6.9442,6.9826,6.8673,6.9532,1061062,0
2010-10-07,7.0075,7.0346,6.8583,6.9758,2544182,0
2010-10-08,6.8944,7.1973,6.8741,7.1589,3214095,0
2010-10-11,7.2019,7.2968,7.1205,7.1883,2243859,0
2010-10-12,7.1815,7.2493,7.0888,7.1657,1863908,0
2010-10-13,7.177,7.2177,7.0662,7.1431,2866911,0
2010-10-14,7.1815,7.2019,6.8944,7.0165,3288349,0
2010-10-15,7.0866,7.0911,6.8854,6.9193,2235197,0
2010-10-18,6.908,7.0527,6.8967,7.0075,3398601,0
2010-10-19,6.9623,7.0617,6.8651,6.9283,2858342,0
2010-10-20,7.0075,7.1973,7.0075,7.0482,3372695,0
2010-10-21,7.2132,7.5274,7.2109,7.4234,6612855,0
2010-10-22,7.5703,7.7783,7.4957,7.6427,5534850,0
2010-10-25,7.6856,7.7286,7.5522,7.559,2868198,0
2010-10-26,7.4709,7.6472,7.4166,7.602,2735062,0
2010-10-27,7.5183,7.5771,7.455,7.5161,1145699,0
2010-10-28,7.5997,7.6246,7.4573,7.4957,1473029,0
2010-10-29,7.4618,7.5884,7.4324,7.5025,1481819,0
2010-11-01,7.4392,7.5884,7.4392,7.4889,2313177,0
2010-11-02,7.559,7.5771,7.4776,7.5319,2597436,0
2010-11-03,7.5138,7.5319,7.3465,7.507,3405409,0
2010-11-04,7.602,7.6766,7.5545,7.6585,2590150,0
2010-11-05,7.6856,7.7263,7.4528,7.4912,3293954,0
2010-11-08,7.4437,7.7986,7.4257,7.767,4703882,0
2010-11-09,7.7738,7.9682,7.7263,7.8664,5555412,0
2010-11-10,7.8913,7.9908,7.7195,7.9659,3014867,0
2010-11-11,7.8958,8.088,7.8642,8.0812,2761190,0
2010-11-12,7.9795,8.036,7.871,7.9049,2556281,0
2010-11-15,7.9365,8.0495,7.8936,7.9749,2206150,0
2010-11-16,7.9433,7.9727,7.7512,7.8258,2517842,0
2010-11-17,7.819,7.8845,7.7127,7.8099,1744088,0
2010-11-18,7.8958,8.0156,7.8077,7.8122,4374530,0
2010-11-19,7.7692,8.0111,7.706,7.9704,2544863,0
2010-11-22,7.941,8.0518,7.88,7.9704,2281281,0
2010-11-23,7.8868,7.8913,7.7376,7.776,1815648,0
2010-11-24,7.828,8.0269,7.828,7.9976,1560471,0
2010-11-26,7.9365,7.9591,7.8981,7.923,917556,0
2010-11-29,7.8619,7.9433,7.776,7.8212,2134891,0
2010-11-30,7.7534,7.941,7.7534,7.9365,3666881,0
2010-12-01,8.0089,8.1038,7.9727,8.0201,2931751,0
2010-12-02,8.0224,8.0654,7.9433,8.0201,1424048,0
2010-12-03,8.0021,8.4361,7.9863,8.2959,3733128,0
2010-12-06,8.2552,8.2733,8.1558,8.2349,1733961,0
2010-12-07,8.305,8.3457,8.1693,8.2213,2211477,0
2010-12-08,8.2191,8.2326,8.0382,8.0676,1730006,0
2010-12-09,8.1015,8.2711,8.0789,8.1603,3097964,0
2010-12-10,8.1942,8.1942,7.9207,7.9456,2905115,0
2010-12-13,8.0179,8.0179,7.7647,7.7783,2757779,0
2010-12-14,7.7534,7.8416,7.6178,7.6336,2740313,0
2010-12-15,7.6336,7.6879,7.4211,7.4505,4660740,0
2010-12-16,7.4053,7.6766,7.403,7.5681,1448092,0
2010-12-17,7.611,7.6562,7.4799,7.611,1695837,0
2010-12-20,7.5997,7.7625,7.5997,7.7105,2064335,0
2010-12-21,7.7738,7.776,7.6879,7.7489,1816714,0
2010-12-22,7.7557,7.8529,7.724,7.8461,1682326,0
2010-12-23,7.8484,7.9817,7.8212,7.9207,1217821,0
2010-12-27,7.8913,7.8913,7.7534,7.7783,936318,0
2010-12-28,7.8212,7.8687,7.6879,7.8484,2163283,0
2010-12-29,7.8868,7.9569,7.8212,7.9365,1732466,0
2010-12-30,7.923,7.9953,7.8777,7.9004,871809,0
2010-12-31,7.871,8.0654,7.871,7.9456,1426437,0
2011-01-03,7.9795,8.0021,7.7851,7.8235,2620228,0
2011-01-04,7.8506,7.9636,7.6065,7.6788,4366408,0
2011-01-05,7.6856,7.7489,7.6607,7.6901,4878425,0
2011-01-06,7.6562,7.7127,7.5545,7.6517,5089040,0
2011-01-07,7.6924,7.8574,7.6494,7.8551,3165654,0
2011-01-10,7.8416,8.0382,7.7195,8.0134,3040782,0
2011-01-11,8.0473,8.1377,8.0247,8.0744,3365528,0
2011-01-12,8.0541,8.0834,7.8823,7.9343,2910539,0
2011-01-13,7.941,7.9863,7.8235,7.8574,2622568,0
2011-01-14,7.8235,7.9546,7.7986,7.8981,1928483,0
2011-01-18,7.9049,7.9682,7.8212,7.8235,1513003,0
2011-01-19,7.8371,8.0586,7.767,7.7828,3769984,0
2011-01-20,7.7828,7.9885,7.7353,7.9139,2540855,0
2011-01-21,7.8891,8.1128,7.8891,8.0495,2399539,0
2011-01-24,8.036,8.2439,7.9569,8.2417,2472347,0
2011-01-25,8.2259,8.2281,8.1354,8.1965,3217360,0
2011-01-26,8.192,8.427,8.1693,8.3434,4201973,0
2011-01-27,8.3298,8.4564,8.2485,8.3931,3956489,0
2011-01-28,8.4112,8.4677,8.1739,8.2236,2736066,0
2011-01-31,8.0224,8.1716,7.9682,8.0767,6017227,0
2011-02-01,8.1219,8.2665,8.1038,8.2349,3551653,0
2011-02-02,8.2349,8.2824,8.0608,8.1377,3069139,0
2011-02-03,8.4745,8.6282,8.3298,8.4881,6876628,0
2011-02-04,8.5084,8.5107,8.3728,8.409,3039428,0
2011-02-07,8.4067,8.4067,8.2959,8.3683,2419924,0
2011-02-08,8.3931,8.4632,8.2914,8.3773,1957171,0
2011-02-09,8.3728,8.4406,8.3253,8.3434,1127566,0
2011-02-10,8.3027,8.3547,8.253,8.2869,905510,0
2011-02-11,8.253,8.3457,8.2123,8.2552,1295327,0
2011-02-14,8.2439,8.3298,8.1603,8.2462,1211384,0
2011-02-15,8.2462,8.2643,8.1535,8.1671,1072303,0
2011-02-16,8.2259,8.2779,8.1965,8.262,1911225,0
2011-02-18,8.14,8.1829,8.0382,8.1241,3099451,0
2011-02-22,8.045,8.1015,7.8393,7.871,2266076,0
2011-02-23,7.9094,7.9094,7.7105,7.8099,2802743,0
2011-02-24,7.8099,7.8777,7.6901,7.7353,2832568,0
2011-02-25,7.7534,7.8845,7.7421,7.8777,2208734,0
2011-02-28,7.9094,8.1354,7.9049,8.0857,2662741,0
2011-03-01,8.0812,8.1739,8.0089,8.0608,3228389,0
2011-03-02,8.0541,8.3457,8.0247,8.3344,3457712,0
2011-03-03,8.418,8.4768,8.3231,8.4316,1812171,0
2011-03-04,8.4248,8.4542,8.2688,8.4135,1865788,0
2011-03-07,8.4293,8.4542,8.0812,8.1626,1292837,0
2011-03-08,8.1083,8.3977,8.1038,8.3683,1494241,0
2011-03-09,8.3864,8.4564,8.3298,8.4203,1423141,0
2011-03-10,8.3185,8.3344,8.1467,8.1671,1413506,0
2011-03-11,8.0744,8.2417,8.0721,8.21,995381,0
2011-03-14,8.1287,8.21,7.9117,7.923,2358499,0
2011-03-15,7.715,7.8845,7.6607,7.8574,2598940,0
2011-03-16,7.8122,7.9049,7.7805,7.8416,2381291,0
2011-03-17,7.9207,7.9682,7.8438,7.8597,1247284,0
2011-03-18,7.941,7.9749,7.8167,7.8212,2192290,0
2011-03-21,7.9614,8.0021,7.8777,7.9117,2979724,0
2011-03-22,7.9297,8.0292,7.7783,7.7828,2845482,0
2011-03-23,7.7783,7.828,7.6336,7.8077,5247697,0
2011-03-24,7.8484,7.9817,7.8235,7.9275,2299821,0
2011-03-25,8.0224,8.0224,7.8642,7.941,7372949,0
2011-03-28,7.9433,7.9704,7.7964,7.7964,2674292,0
2011-03-29,7.8416,7.8823,7.767,7.828,2124477,0
2011-03-30,7.932,8.4723,7.9049,8.3411,10174847,0
2011-03-31,8.2779,8.4293,8.2394,8.3773,2529857,0
2011-04-01,8.4632,8.5559,8.2892,8.5039,4746859,0
2011-04-04,8.4723,8.7526,8.4723,8.7299,3723201,0
2011-04-05,8.7051,8.7299,8.5808,8.6847,2141217,0
2011-04-06,8.7164,8.7345,8.5423,8.6373,1624873,0
2011-04-07,8.6712,8.9198,8.6576,8.8068,3974967,0
2011-04-08,8.8271,8.8791,8.4926,8.5039,2457120,0
2011-04-11,8.5378,8.6034,8.4903,8.5129,1285325,0
2011-04-12,8.4587,8.5175,8.2846,8.305,2712775,0
2011-04-13,8.3864,8.4768,8.3344,8.3864,4277041,0
2011-04-14,8.2846,8.4112,8.2824,8.3592,2801354,0
2011-04-15,8.3773,8.4677,8.3276,8.3954,2581506,0
2011-04-18,8.3163,8.3705,8.2326,8.3683,1680729,0
2011-04-19,8.3728,8.4293,8.305,8.3231,1464606,0
2011-04-20,8.4157,8.4994,8.3683,8.4406,3435805,0
2011-04-21,8.7729,9.1436,8.7706,9.0374,11993277,0
2011-04-25,9.0622,9.1527,8.9243,9.0871,3980444,0
2011-04-26,9.1029,9.1278,8.9605,9.0238,2036717,0
2011-04-27,9.069,9.0984,9.0148,9.0848,1847991,0
2011-04-28,9.0848,9.1527,9.0419,9.0668,1830640,0
2011-04-29,9.0916,9.112,8.9673,9.0442,2038048,0
2011-05-02,8.9673,9.06,8.913,8.9696,1631332,0
2011-05-03,8.9153,8.9243,8.696,8.7435,3199912,0
2011-05-04,8.748,8.7932,8.4451,8.7435,2382693,0
2011-05-05,8.7186,8.8543,8.6531,8.7073,2140018,0
2011-05-06,8.843,8.8746,8.3796,8.5129,4769850,0
2011-05-09,8.5333,8.644,8.4067,8.6147,2755602,0
2011-05-10,8.5988,8.8588,8.5966,8.8565,2143049,0
2011-05-11,8.8204,8.8701,8.6825,8.7571,2600400,0
2011-05-12,8.6983,8.9447,8.6621,8.9311,2956476,0
2011-05-13,8.8701,8.9718,8.7526,8.7819,1694872,0
2011-05-16,8.7322,8.8068,8.5966,8.6079,2164478,0
2011-05-17,8.6486,8.6779,8.4542,8.6689,2379681,0
2011-05-18,8.6825,8.9176,8.6101,8.8068,2626833,0
2011-05-19,8.8678,8.9108,8.7593,8.8452,1087530,0
2011-05-20,8.8543,8.8746,8.7209,8.7978,1163067,0
2011-05-23,8.6779,8.7548,8.574,8.5762,1561546,0
2011-05-24,8.6418,8.7752,8.5898,8.6915,1389321,0
2011-05-25,8.7526,9.1097,8.7254,9.0396,4000913,0
2011-05-26,9.0577,9.1187,8.9243,9.1052,1896388,0
2011-05-27,9.121,9.2001,9.1029,9.1391,1619184,0
2011-05-31,9.1685,9.1911,9.0419,9.1549,4388558,0
2011-06-01,9.0894,9.1255,8.8859,8.9108,2616304,0
2011-06-02,8.9063,8.9176,8.7277,8.8611,2616874,0
2011-06-03,8.7548,8.8204,8.6056,8.635,1772267,0
2011-06-06,8.6124,8.7186,8.5265,8.5265,1710705,0
2011-06-07,8.5672,8.6282,8.3931,8.5152,1972044,0
2011-06-08,8.4926,8.5921,8.4135,8.5265,2899170,0
2011-06-09,8.5378,8.5378,8.3977,8.5107,2326046,0
2011-06-10,8.4835,8.5152,8.2191,8.3841,3154683,0
2011-06-13,8.3796,8.5333,8.3163,8.366,1612730,0
2011-06-14,8.4157,8.6463,8.3796,8.6305,3397720,0
2011-06-15,8.5491,8.6214,8.418,8.4813,2385343,0
2011-06-16,8.5378,8.6554,8.3344,8.3728,2870963,0
2011-06-17,8.4564,8.5016,8.3457,8.3886,1915835,0
2011-06-20,8.4383,8.6915,8.3637,8.6779,2602479,0
2011-06-21,8.7412,9.0102,8.6531,8.9673,3149334,0
2011-06-22,8.9289,9.0532,8.8678,8.8859,1503567,0
2011-06-23,8.7842,8.9628,8.7322,8.9424,2815267,0
2011-06-24,8.9334,9.008,8.8181,8.8927,2387037,0
2011-06-27,8.8294,8.9605,8.8294,8.9153,1226549,0
2011-06-28,8.9402,9.1775,8.9153,9.121,1764937,0
2011-06-29,9.1436,9.2001,9.0148,9.0464,1278521,0
2011-06-30,9.0464,9.2114,9.0306,9.1187,1453896,0
2011-07-01,9.112,9.3018,9.0012,9.286,2075364,0
2011-07-05,9.286,9.3855,9.1368,9.3855,1872769,0
2011-07-06,9.3267,9.3584,9.2114,9.3086,1875458,0
2011-07-07,9.381,9.494,9.3109,9.4284,1513852,0
2011-07-08,9.3109,9.4284,9.1707,9.4216,1921312,0
2011-07-11,9.2747,9.3312,8.9967,9.1052,3218745,0
2011-07-12,9.0464,9.2092,8.9583,9.1413,1703888,0
2011-07-13,9.2182,9.3719,9.1685,9.2905,2027812,0
2011-07-14,9.3041,9.3131,9.1346,9.1685,1904501,0
2011-07-15,9.0803,9.1097,8.8384,9.0283,4086126,0
2011-07-18,8.9673,9.0419,8.8904,9.0261,2586545,0
2011-07-19,9.1413,9.1775,9.0012,9.1278,2579064,0
2011-07-20,9.1459,9.3222,9.0894,9.2928,3339250,0
2011-07-21,9.532,9.89,9.4714,9.835,8046658,0
2011-07-22,9.892,10.012,9.824,9.944,3824614,0
2011-07-25,9.887,9.917,9.79,9.822,2976507,0
2011-07-26,9.84,9.858,9.7,9.711,1556812,0
2011-07-27,9.731,9.743,9.548,9.609,2657317,0
2011-07-28,9.63,9.709,9.541,9.569,1549606,0
2011-07-29,9.4736,9.578,9.329,9.4782,2675548,0
2011-08-01,9.562,9.643,9.3154,9.4262,2971053,0
2011-08-02,9.3222,9.3923,9.0057,9.0396,2277786,0
2011-08-03,9.0532,9.1775,8.6893,9.0577,3972149,0
2011-08-04,8.9379,8.9537,8.5559,8.5695,3762450,0
2011-08-05,8.696,8.7028,8.149,8.5491,4431124,0
2011-08-08,8.2145,8.409,7.4709,7.8145,8341242,0
2011-08-09,7.9297,8.1558,7.7308,8.0721,5495765,0
2011-08-10,7.88,8.088,7.7805,7.8009,3644377,0
2011-08-11,7.8484,8.4293,7.819,8.3095,2462371,0
2011-08-12,8.4022,8.5875,8.2937,8.4293,2491825,0
2011-08-15,8.4858,8.8475,8.47,8.8294,2742711,0
2011-08-16,8.7412,8.9221,8.6825,8.7232,3149215,0
2011-08-17,8.7593,8.8136,8.5265,8.5785,2338088,0
2011-08-18,8.2824,8.3231,8.0541,8.1196,4787152,0
2011-08-19,7.9795,8.2507,7.9207,8.1196,3861933,0
2011-08-22,8.2982,8.4903,8.0699,8.1377,5125484,0
2011-08-23,8.149,8.4044,8.1287,8.3524,4062564,0
2011-08-24,8.3592,8.5762,8.3072,8.5559,3054058,0
2011-08-25,8.6599,8.6983,8.0812,8.1083,2857121,0
2011-08-26,7.9704,8.409,7.9704,8.3524,1639503,0
2011-08-29,8.4881,8.7548,8.4519,8.7435,2069214,0
2011-08-30,8.739,9.0781,8.6305,9.008,3936179,0
2011-08-31,9.0419,9.1368,8.904,8.9989,1371329,0
2011-09-01,9.008,9.0668,8.7706,8.7955,2349833,0
2011-09-02,8.6667,8.7186,8.5039,8.5468,1883988,0
2011-09-06,8.3231,8.418,8.2236,8.3637,2231411,0
2011-09-07,8.5559,8.6847,8.4926,8.6554,2584664,0
2011-09-08,8.5853,8.6915,8.4293,8.4406,2366679,0
2011-09-09,8.314,8.3796,7.9953,8.1287,4756618,0
2011-09-12,7.9682,8.2372,7.9682,8.1558,3701108,0
2011-09-13,8.1965,8.3072,8.1151,8.2078,3227853,0
2011-09-14,8.2733,8.4406,8.1513,8.3163,1904386,0
2011-09-15,8.3728,8.4655,8.1829,8.2168,4204769,0
2011-09-16,8.1852,8.409,8.1852,8.2485,2486375,0
2011-09-19,8.1015,8.357,7.9456,8.3095,3345408,0
2011-09-20,8.3705,8.4338,8.0541,8.0563,1938392,0
2011-09-21,8.1332,8.2417,7.9501,7.9614,3270574,0
2011-09-22,7.8529,7.8642,7.4935,7.6088,2376787,0
2011-09-23,7.5839,7.9207,7.5839,7.8325,2825614,0
2011-09-26,7.88,8.0337,7.6404,8.0156,2011209,0
2011-09-27,8.1377,8.3163,8.045,8.1083,3626204,0
2011-09-28,8.0563,8.1287,7.6607,7.7557,5552793,0
2011-09-29,7.8891,7.9184,7.6065,7.8777,4022909,0
2011-09-30,7.706,7.8009,7.507,7.5251,3248902,0
2011-10-03,7.4618,7.6992,7.2945,7.3036,3751341,0
2011-10-04,7.2606,7.7308,7.1612,7.7127,4234948,0
2011-10-05,7.7534,8.0676,7.6969,8.0247,5666460,0
2011-10-06,8.0473,8.2598,7.9749,8.2304,3047913,0
2011-10-07,8.3072,8.357,8.1422,8.2191,2065706,0
2011-10-10,8.3298,8.6576,8.3298,8.6079,3325408,0
2011-10-11,8.522,8.6621,8.4157,8.574,2780942,0
2011-10-12,8.6983,8.8724,8.6192,8.6847,2882704,0
2011-10-13,8.6644,8.6689,8.47,8.644,2205190,0
2011-10-14,8.7955,8.8226,8.5016,8.6938,2397031,0
2011-10-17,8.6938,8.8701,8.6282,8.8565,3019242,0
2011-10-18,8.8384,9.3222,8.7345,9.2114,7550062,0
2011-10-19,9.1911,9.225,8.8588,8.8972,3679144,0
2011-10-20,9.1594,9.3787,7.9998,8.3931,14870177,0
2011-10-21,8.4157,8.522,8.0089,8.2779,7758731,0
2011-10-24,8.2756,8.635,8.2756,8.5197,4733548,0
2011-10-25,8.4858,8.4858,8.2168,8.2394,2403839,0
2011-10-26,8.3253,8.4044,8.1309,8.2869,3457027,0
2011-10-27,8.5559,8.5875,8.305,8.3818,4238519,0
2011-10-28,8.3411,8.4609,8.201,8.3479,3107069,0
2011-10-31,8.2507,8.314,8.1354,8.1377,2412032,0
2011-11-01,7.8325,8.1038,7.7851,7.9636,3491546,0
2011-11-02,8.1626,8.2078,7.9976,8.1671,2778062,0
2011-11-03,8.2078,8.2846,7.9591,8.2168,1486986,0
2011-11-04,8.1603,8.2779,8.0224,8.0608,3012880,0
2011-11-07,8.045,8.1061,7.9365,7.9772,2982736,0
2011-11-08,8.0721,8.0721,7.8891,7.9863,2331301,0
2011-11-09,7.7986,7.9049,7.6856,7.7218,3240178,0
2011-11-10,7.7919,7.8122,7.5907,7.7738,3912755,0
2011-11-11,7.8077,7.88,7.7579,7.7851,3027351,0
2011-11-14,7.7625,7.8597,7.6901,7.7218,1915344,0
2011-11-15,7.6879,7.828,7.654,7.7715,2308346,0
2011-11-16,7.6901,7.8325,7.6336,7.6381,2057681,0
2011-11-17,7.6336,7.8506,7.6088,7.7579,3611636,0
2011-11-18,7.7851,7.984,7.7331,7.9546,5776826,0
2011-11-21,7.8122,7.8529,7.7263,7.7873,2426520,0
2011-11-22,7.7037,7.8913,7.6992,7.8687,2606567,0
2011-11-23,7.7919,7.8054,7.6562,7.672,2030514,0
2011-11-25,7.6427,7.7557,7.5997,7.6766,790609,0
2011-11-28,7.7986,8.0948,7.7986,7.9772,2596149,0
2011-11-29,7.993,8.0654,7.932,8.0021,3023467,0
2011-11-30,8.2078,8.4022,8.1739,8.3886,3194524,0
2011-12-01,8.3637,8.4067,8.2349,8.3095,1454697,0
2011-12-02,8.418,8.5446,8.3457,8.4496,2940320,0
2011-12-05,8.5672,8.5875,8.4768,8.522,1669771,0
2011-12-06,8.4835,8.5062,8.357,8.366,3873603,0
2011-12-07,8.314,8.3411,8.2033,8.314,1679039,0
2011-12-08,8.201,8.2259,7.9184,7.9456,4266061,0
2011-12-09,7.993,8.1852,7.993,8.1558,1184996,0
2011-12-12,8.0473,8.1829,8.0089,8.097,2232977,0
2011-12-13,8.1784,8.2078,7.9388,7.9433,2154272,0
2011-12-14,7.9004,7.9569,7.8438,7.9049,2027896,0
2011-12-15,7.9908,8.1196,7.9614,8.0428,2592331,0
2011-12-16,8.1061,8.1693,8.0631,8.1309,2139204,0
2011-12-19,8.2168,8.2462,8.0925,8.1038,1921055,0
2011-12-20,8.1897,8.3864,8.1852,8.3344,1936508,0
2011-12-21,8.3118,8.4429,8.2281,8.3886,1678380,0
2011-12-22,8.4406,8.5039,8.3818,8.4655,1699172,0
2011-12-23,8.5265,8.6305,8.4994,8.6169,1273296,0
2011-12-27,8.6305,8.7797,8.6169,8.687,1040898,0
2011-12-28,8.7073,8.7435,8.5107,8.5853,1089180,0
2011-12-29,8.5898,8.6599,8.5129,8.635,778462,0
2011-12-30,8.5808,8.7028,8.5808,8.6056,859352,0
2012-01-03,8.7232,8.8023,8.5333,8.6101,1752749,0
2012-01-04,8.5649,8.626,8.5265,8.6034,1340636,0
2012-01-05,8.5265,8.7819,8.4112,8.7571,1444385,0
2012-01-06,8.7571,8.7571,8.5672,8.5672,1126822,0
2012-01-09,8.6486,8.9515,8.6079,8.9198,2969381,0
2012-01-10,9.1278,9.1346,8.947,9.0035,2640662,0
2012-01-11,8.9741,9.1323,8.947,9.1007,1071644,0
2012-01-12,9.0622,9.2431,9.0374,9.2137,973018,0
2012-01-13,9.0102,9.2182,8.9899,9.2182,1621617,0
2012-01-17,9.2046,9.2634,9.1165,9.1255,881396,0
2012-01-18,9.0984,9.2589,9.0826,9.2476,1525823,0
2012-01-19,9.2679,9.4103,9.2499,9.3719,1371112,0
2012-01-20,9.3697,9.3697,9.2205,9.2272,1237136,0
2012-01-23,9.1911,9.3154,9.0871,9.1594,1526589,0
2012-01-24,9.0351,9.1233,8.8181,9.0826,2290491,0
2012-01-25,9.1007,9.2227,9.0826,9.1685,1406853,0
2012-01-26,9.2295,9.3493,9.1707,9.286,1678309,0
2012-01-27,9.2747,9.4736,9.2747,9.451,1378810,0
2012-01-30,9.3651,9.3764,9.2069,9.2657,2057438,0
2012-01-31,9.2792,9.3471,9.1707,9.2544,869018,0
2012-02-01,9.2724,9.4149,9.2589,9.3719,1816183,0
2012-02-02,9.0984,9.2951,8.7412,9.0758,7473795,0
2012-02-03,9.0848,9.4058,9.0803,9.3177,2967571,0
2012-02-06,9.1594,9.4623,9.1594,9.451,2156214,0
2012-02-07,9.4036,9.4962,9.3064,9.433,2281170,0
2012-02-08,9.4149,9.512,9.4036,9.4443,1706228,0
2012-02-09,9.3832,9.4646,9.3832,9.4262,1825832,0
2012-02-10,9.3041,9.4239,9.2363,9.3742,1267253,0
2012-02-13,9.4307,9.4578,9.3335,9.4375,1612363,0
2012-02-14,9.4081,9.4556,9.3312,9.4262,1684945,0
2012-02-15,9.4556,9.63,9.4194,9.4601,1859855,0
2012-02-16,9.4284,9.4849,9.329,9.3877,1471830,0
2012-02-17,9.4262,9.4917,9.3787,9.4872,1686086,0
2012-02-21,9.508,9.571,9.3697,9.4036,844554,0
2012-02-22,9.3674,9.4917,9.2815,9.3041,1695898,0
2012-02-23,9.2431,9.582,9.2024,9.539,2786454,0
2012-02-24,9.546,9.652,9.532,9.63,1389210,0
2012-02-27,9.532,9.72,9.517,9.686,1822952,0
2012-02-28,9.3968,9.727,9.2363,9.602,4008372,0
2012-02-29,9.571,9.731,9.564,9.618,2884779,0
2012-03-01,9.686,9.815,9.55,9.697,2591145,0
2012-03-02,9.702,9.774,9.609,9.632,2265182,0
2012-03-05,9.625,9.652,9.566,9.634,1254650,0
2012-03-06,9.566,9.6,9.3448,9.3923,1401690,0
2012-03-07,9.4375,9.691,9.4375,9.666,1168951,0
2012-03-08,9.731,9.822,9.657,9.804,1030559,0
2012-03-09,9.822,9.892,9.792,9.835,1421230,0
2012-03-12,9.81,9.862,9.661,9.688,945272,0
2012-03-13,9.77,9.842,9.74,9.84,1622608,0
2012-03-14,9.815,9.856,9.743,9.804,872159,0
2012-03-15,9.795,9.874,9.761,9.826,1306842,0
2012-03-16,9.824,9.862,9.756,9.824,1368586,0
2012-03-19,9.829,10.048,9.768,9.948,1831211,0
2012-03-20,9.966,10.012,9.892,9.957,2274344,0
2012-03-21,9.966,10.152,9.966,10.122,2016796,0
2012-03-22,10.021,10.159,9.996,10.098,1098222,0
2012-03-23,10.059,10.1,9.86,9.955,1605139,0
2012-03-26,9.989,10.161,9.987,10.127,1076758,0
2012-03-27,10.109,10.161,10.041,10.088,1313717,0
2012-03-28,10.084,10.118,9.804,9.905,1699486,0
2012-03-29,9.892,9.892,9.729,9.777,1611044,0
2012-03-30,9.84,9.902,9.709,9.716,1547337,0
2012-04-02,9.682,9.869,9.682,9.826,3010323,0
2012-04-03,9.858,9.881,9.682,9.734,2784366,0
2012-04-04,9.636,9.743,9.562,9.602,3383577,0
2012-04-05,9.779,9.779,9.575,9.697,1716885,0
2012-04-09,9.55,9.6,9.4691,9.56,1860276,0
2012-04-10,9.512,9.514,9.2069,9.2951,4865861,0
2012-04-11,9.4171,9.4872,9.3945,9.4443,2829392,0
2012-04-12,9.4917,9.564,9.451,9.4759,1955840,0
2012-04-13,9.4623,9.4669,9.2747,9.3968,1997760,0
2012-04-16,9.4171,9.539,9.329,9.4669,1750197,0
2012-04-17,9.526,9.578,9.514,9.532,857914,0
2012-04-18,9.528,9.792,9.528,9.788,2880545,0
2012-04-19,10.398,10.507,9.998,10.068,8058452,0
2012-04-20,10.086,10.33,10.086,10.303,4370504,0
2012-04-23,10.197,10.233,10.116,10.229,1684494,0
2012-04-24,10.254,10.317,10.077,10.154,2248177,0
2012-04-25,10.254,10.353,10.122,10.181,1391630,0
2012-04-26,10.181,10.376,10.113,10.308,1501979,0
2012-04-27,10.36,10.36,10.145,10.217,2475776,0
2012-04-30,10.235,10.235,10.039,10.168,1794829,0
2012-05-01,10.181,10.267,10.125,10.165,1606607,0
2012-05-02,10.136,10.199,10.05,10.174,1874401,0
2012-05-03,10.129,10.129,9.982,10.052,1254256,0
2012-05-04,9.987,9.996,9.858,9.948,1426530,0
2012-05-07,9.914,9.975,9.709,9.801,2884699,0
2012-05-08,9.752,10.068,9.74,9.989,3717826,0
2012-05-09,9.928,10.021,9.754,9.985,2043543,0
2012-05-10,10.095,10.348,10.091,10.299,5935514,0
2012-05-11,10.204,10.461,10.202,10.303,2791590,0
2012-05-14,10.211,10.229,10.147,10.172,2491078,0
2012-05-15,10.181,10.419,10.127,10.376,3953370,0
2012-05-16,10.351,10.459,10.217,10.285,2113506,0
2012-05-17,10.337,10.337,10.073,10.116,2856466,0
2012-05-18,10.192,10.376,10.046,10.064,3807254,0
2012-05-21,10.079,10.369,10.075,10.364,2095598,0
2012-05-22,10.362,10.364,10.229,10.29,1812241,0
2012-05-23,10.188,10.292,10.043,10.267,2435740,0
2012-05-24,10.272,10.355,10.152,10.278,1439222,0
2012-05-25,10.283,10.324,10.217,10.258,1373231,0
2012-05-29,10.251,10.357,10.154,10.33,2311881,0
2012-05-30,10.247,10.357,10.159,10.353,2666236,0
2012-05-31,10.378,10.471,10.229,10.387,3312973,0
2012-06-01,10.181,10.29,9.876,9.935,4113921,0
2012-06-04,9.939,10.027,9.625,9.664,4076243,0
2012-06-05,9.654,9.81,9.573,9.779,2749059,0
2012-06-06,9.862,9.962,9.749,9.887,2662493,0
2012-06-07,10.007,10.041,9.765,9.788,2862903,0
2012-06-08,9.79,9.885,9.668,9.838,2504274,0
2012-06-11,9.933,9.948,9.623,9.716,2700954,0
2012-06-12,9.702,9.838,9.643,9.829,2481779,0
2012-06-13,9.806,9.946,9.691,9.716,2183222,0
2012-06-14,9.754,9.953,9.731,9.876,2436235,0
2012-06-15,9.887,9.946,9.774,9.869,3011310,0
2012-06-18,9.833,10.183,9.763,10.12,3803994,0
2012-06-19,10.104,10.278,10.093,10.215,2009890,0
2012-06-20,10.208,10.238,9.989,10.109,2299507,0
2012-06-21,10.373,10.522,10.068,10.07,4316794,0
2012-06-22,10.093,10.249,10.023,10.059,3278874,0
2012-06-25,9.953,10.055,9.813,10.046,1949916,0
2012-06-26,10.025,10.088,9.948,10.039,2420676,0
2012-06-27,10.025,10.088,9.903,10.041,1160891,0
2012-06-28,10.005,10.018,9.804,9.928,2009806,0
2012-06-29,10.079,10.17,10.016,10.079,2446330,0
2012-07-02,9.928,10.122,9.905,10.055,2865442,0
2012-07-03,10.147,10.147,9.933,10.05,1142536,0
2012-07-05,10.113,10.181,10.039,10.168,2394810,0
2012-07-06,10.125,10.251,10.057,10.204,3955644,0
2012-07-09,9.998,10.159,9.847,9.966,2557582,0
2012-07-10,9.951,10.138,9.56,9.632,4447687,0
2012-07-11,9.625,9.738,9.4352,9.4488,3346536,0
2012-07-12,9.4488,9.4488,9.2883,9.3742,3444419,0
2012-07-13,9.4284,9.53,9.3267,9.4985,2272765,0
2012-07-16,9.541,9.598,9.4623,9.571,1885890,0
2012-07-17,9.74,9.758,9.618,9.716,2706511,0
2012-07-18,9.706,9.822,9.621,9.758,2304886,0
2012-07-19,9.831,9.831,9.519,9.612,3783352,0
2012-07-20,9.6,9.6,9.3267,9.3877,2887048,0
2012-07-23,9.112,9.2679,8.9289,9.1481,4260788,0
2012-07-24,9.4262,9.564,8.8837,8.9944,5818441,0
2012-07-25,8.9696,9.1187,8.9198,9.0193,3270092,0
2012-07-26,9.1233,9.1233,8.7661,8.852,3664218,0
2012-07-27,8.9198,9.0057,8.7277,8.9243,3149511,0
2012-07-30,8.9402,8.9763,8.7752,8.8271,3623196,0
2012-07-31,8.5881,8.9176,8.5881,8.7978,2311009,0
2012-08-01,8.8633,8.9334,8.5898,8.6192,3150962,0
2012-08-02,8.5717,8.6655,8.4643,8.4949,3659431,0
2012-08-03,8.6373,8.6779,8.366,8.4496,5111620,0
2012-08-06,8.4881,8.5645,8.4293,8.5333,2693717,0
2012-08-07,8.5581,8.6429,8.4632,8.522,1846314,0
2012-08-08,8.4858,8.5853,8.4361,8.4949,1822009,0
2012-08-09,8.4519,8.5672,8.3864,8.5423,2862987,0
2012-08-10,8.531,8.5808,8.4903,8.5197,1953535,0
2012-08-13,8.5016,8.5604,8.3705,8.5118,2394363,0
2012-08-14,8.5084,8.6214,8.4565,8.479,2066954,0
2012-08-15,8.4474,8.7322,8.3977,8.687,5134066,0
2012-08-16,8.6667,8.8384,8.6395,8.7322,5082670,0
2012-08-17,8.7412,8.7412,8.5581,8.5853,4287278,0
2012-08-20,8.6124,8.6508,8.4383,8.5175,2683830,0
2012-08-21,8.5966,8.9289,8.5581,8.7819,5692675,0
2012-08-22,8.6983,8.8158,8.626,8.748,2516179,0
2012-08-23,8.7254,8.7684,8.6373,8.6531,2105092,0
2012-08-24,8.6644,8.7367,8.5355,8.7119,1618384,0
2012-08-27,8.739,8.8136,8.6591,8.7073,1033776,0
2012-08-28,8.7458,8.8746,8.6554,8.843,2181364,0
2012-08-29,8.8543,8.913,8.7616,8.8158,1702313,0
2012-08-30,8.8045,8.8091,8.7074,8.7819,1535693,0
2012-08-31,8.8362,8.9085,8.7096,8.8814,1889119,0
2012-09-04,8.8927,8.913,8.7684,8.7955,3731049,0
2012-09-05,8.8045,8.895,8.7119,8.7186,3463972,0
2012-09-06,8.7661,8.8859,8.7254,8.8204,3073907,0
2012-09-07,8.8136,8.9922,8.8136,8.9289,2116992,0
2012-09-10,8.9289,9.0803,8.8882,8.9763,2764180,0
2012-09-11,9.0374,9.1255,8.9763,9.0871,4462627,0
2012-09-12,9.1187,9.2612,9.1097,9.2363,3214582,0
2012-09-13,9.2069,9.3787,9.1888,9.3334,3995813,0
2012-09-14,9.3222,9.4149,9.2046,9.2408,3050638,0
2012-09-17,9.2024,9.3561,9.1775,9.3471,2238914,0
2012-09-18,9.3516,9.3629,9.2702,9.3244,1952845,0
2012-09-19,9.3651,9.4691,9.182,9.4284,2148353,0
2012-09-20,9.3764,9.4849,9.286,9.4488,1636176,0
2012-09-21,9.494,9.559,9.4171,9.4736,3299714,0
2012-09-24,9.4465,9.526,9.4058,9.4962,2341087,0
2012-09-25,9.4827,9.589,9.4669,9.4985,2584881,0
2012-09-26,9.494,9.643,9.4623,9.643,3106604,0
2012-09-27,9.702,9.72,9.589,9.679,3929862,0
2012-09-28,9.654,9.756,9.553,9.747,2663272,0
2012-10-01,9.731,9.844,9.705,9.838,3181058,0
2012-10-02,9.738,9.862,9.704,9.754,3932074,0
2012-10-03,9.743,9.797,9.677,9.706,2815311,0
2012-10-04,9.736,9.736,9.6,9.636,2098916,0
2012-10-05,9.702,9.772,9.607,9.668,2049316,0
2012-10-08,9.605,9.7,9.555,9.609,1160581,0
2012-10-09,9.623,9.657,9.4488,9.523,1117670,0
2012-10-10,9.494,9.573,9.4103,9.4239,2385224,0
2012-10-11,9.4669,9.4917,9.3041,9.3131,2739221,0
2012-10-12,9.3651,9.3923,9.1843,9.2272,2927310,0
2012-10-15,9.2046,9.2996,9.1413,9.2544,3024281,0
2012-10-16,9.2679,9.686,9.2679,9.39,2246164,0
2012-10-17,9.3584,9.4216,9.3177,9.4013,2235507,0
2012-10-18,9.695,9.804,9.517,9.697,5134889,0
2012-10-19,9.697,9.697,9.4624,9.4895,3227314,0
2012-10-22,9.4669,9.53,9.3923,9.4556,2095567,0
2012-10-23,9.3968,9.4092,9.2092,9.2838,2384441,0
2012-10-24,9.2114,9.3425,9.1074,9.13,1464049,0
2012-10-25,9.2069,9.2702,9.1233,9.1436,2278012,0
2012-10-26,9.1866,9.2046,8.9605,9.0487,4199288,0
2012-10-31,9.0396,9.1527,8.9537,9.1391,2517833,0
2012-11-01,9.1097,9.2001,9.0656,9.1097,1342715,0
2012-11-02,9.112,9.1775,8.9311,9.008,2776138,0
2012-11-05,8.9854,9.1097,8.9017,9.0984,3473598,0
2012-11-06,9.1527,9.1775,8.9537,9.0419,3505026,0
2012-11-07,8.8023,9.0464,8.6644,8.9221,5603406,0
2012-11-08,8.8611,9.024,8.7232,8.7299,2012713,0
2012-11-09,8.6915,8.852,8.6779,8.7322,2522222,0
2012-11-12,8.7661,8.7819,8.583,8.6305,2972446,0
2012-11-13,8.583,8.7028,8.5627,8.6237,2346196,0
2012-11-14,8.6486,8.6667,8.3683,8.418,2192755,0
2012-11-15,8.4067,8.5333,8.3637,8.5016,2804123,0
2012-11-16,11.151,11.415,10.807,10.902,49909058,0
2012-11-19,10.95,11.063,10.678,10.703,11807002,0
2012-11-20,10.626,10.773,10.281,10.446,9286514,0
2012-11-21,10.599,10.78,10.52,10.579,6136406,0
2012-11-23,10.626,10.638,10.504,10.626,1616260,0
2012-11-26,10.624,10.658,10.421,10.55,6784607,0
2012-11-27,10.421,10.927,10.421,10.785,8600193,0
2012-11-28,10.73,11.329,10.685,11.325,11604650,0
2012-11-29,11.115,11.617,11.106,11.551,9501876,0
2012-11-30,11.429,11.544,11.395,11.488,3587707,0
2012-12-03,11.576,11.75,11.413,11.519,5890227,0
2012-12-04,11.504,11.526,11.323,11.492,3452364,0
2012-12-05,11.488,11.517,11.099,11.122,5460622,0
2012-12-06,11.133,11.341,11.128,11.221,2629350,0
2012-12-07,11.178,11.447,11.137,11.183,3078783,0
2012-12-10,11.271,11.323,11.137,11.169,2991938,0
2012-12-11,11.246,11.246,10.936,10.997,4290083,0
2012-12-12,11.108,11.112,10.92,10.966,5115530,0
2012-12-13,10.938,10.986,10.825,10.871,3505477,0
2012-12-14,10.85,10.978,10.74,10.796,4577364,0
2012-12-17,10.837,10.97,10.771,10.97,2343524,0
2012-12-18,10.984,11.226,10.945,11.187,4702908,0
2012-12-19,11.085,11.242,11.082,11.174,4484556,0
2012-12-20,11.153,11.207,11.099,11.131,3561288,0
2012-12-21,11.072,11.117,10.898,11.031,2974472,0
2012-12-24,11.115,11.119,10.954,11.033,997624,0
2012-12-26,10.95,11.071,10.891,10.95,2520824,0
2012-12-27,11.047,11.092,10.898,11.076,2544575,0
2012-12-28,11.018,11.094,10.925,10.952,2118558,0
2012-12-31,10.895,11.201,10.866,11.101,3223894,0
2013-01-02,11.296,11.49,11.223,11.368,3498682,0
2013-01-03,11.302,11.474,11.207,11.411,2566239,0
2013-01-04,11.422,11.585,11.339,11.485,1635278,0
2013-01-07,11.429,11.617,11.345,11.583,3305970,0
2013-01-08,11.596,11.596,11.429,11.488,3996109,0
2013-01-09,11.519,11.571,11.452,11.515,2589203,0
2013-01-10,11.255,11.415,11.25,11.341,4726050,0
2013-01-11,11.372,11.415,11.3,11.372,2310584,0
2013-01-14,11.379,11.458,11.314,11.354,2259975,0
2013-01-15,11.291,11.354,11.232,11.28,2266704,0
2013-01-16,11.226,11.289,11.07,11.207,2440725,0
2013-01-17,11.248,11.284,11.09,11.189,2657074,0
2013-01-18,11.076,11.173,10.977,11.038,2741919,0
2013-01-22,10.997,11.103,10.85,10.95,4777490,0
2013-01-23,10.972,11.042,10.941,10.997,3687912,0
2013-01-24,10.943,11.063,10.821,10.823,4859309,0
2013-01-25,10.929,10.929,10.76,10.834,7133525,0
2013-01-28,10.9,10.977,10.855,10.929,2950309,0
2013-01-29,10.85,10.88,10.787,10.803,5526153,0
2013-01-30,10.823,10.993,10.805,10.832,9391660,0
2013-01-31,10.624,11.577,10.608,10.999,14951775,0
2013-02-01,11.065,11.467,10.714,11.37,12130974,0
2013-02-04,11.372,11.476,11.366,11.465,4203583,0
2013-02-05,11.479,11.754,11.422,11.641,5159813,0
2013-02-06,11.574,11.858,11.492,11.788,6137972,0
2013-02-07,11.736,11.863,11.689,11.791,2667010,0
2013-02-08,11.867,11.91,11.788,11.82,3376181,0
2013-02-11,11.904,11.926,11.671,11.709,3467560,0
2013-02-12,11.768,11.82,11.684,11.75,1624851,0
2013-02-13,11.745,11.75,11.587,11.598,2006347,0
2013-02-14,11.587,11.698,11.449,11.66,2089958,0
2013-02-15,11.648,11.687,11.474,11.551,3149392,0
2013-02-19,11.526,11.54,11.37,11.436,2654265,0
2013-02-20,11.422,11.44,11.268,11.296,3671168,0
2013-02-21,11.287,11.302,11.04,11.108,4311256,0
2013-02-22,11.196,11.35,11.108,11.323,3316069,0
2013-02-25,11.384,11.483,11.063,11.07,2315075,0
2013-02-26,11.097,11.187,10.977,11.131,2454776,0
2013-02-27,11.106,11.266,11.103,11.219,1975880,0
2013-02-28,11.196,11.32,11.178,11.268,3665289,0
2013-03-01,11.21,11.275,11.083,11.201,3001321,0
2013-03-04,11.189,11.235,11.171,11.223,2067524,0
2013-03-05,11.284,11.578,11.26,11.553,5653042,0
2013-03-06,11.569,11.693,11.436,11.513,5017772,0
2013-03-07,11.499,11.757,11.397,11.745,3895679,0
2013-03-08,11.766,11.877,11.734,11.872,2746387,0
2013-03-11,11.761,12.001,11.757,11.996,4685040,0
2013-03-12,11.967,12.026,11.913,12.01,2883615,0
2013-03-13,11.992,12.071,11.91,12.066,2145570,0
2013-03-14,12.064,12.198,12.019,12.15,3944540,0
2013-03-15,12.098,12.178,12.048,12.139,1845761,0
2013-03-18,11.992,12.139,11.992,12.116,2002649,0
2013-03-19,12.148,12.148,11.94,12.042,3223230,0
2013-03-20,12.089,12.311,12.073,12.299,2788768,0
2013-03-21,12.225,12.301,12.125,12.218,1651063,0
2013-03-22,12.234,12.261,12.109,12.13,1463456,0
2013-03-25,12.184,12.188,12.005,12.023,2123093,0
2013-03-26,12.091,12.177,11.974,12.118,2378663,0
2013-03-27,12.032,12.22,12.012,12.22,1474821,0
2013-03-28,12.204,12.331,12.13,12.304,2336190,0
2013-04-01,12.315,12.428,12.303,12.34,3522433,0
2013-04-02,12.358,12.424,12.283,12.331,2633207,0
2013-04-03,12.326,12.347,12.051,12.15,4018808,0
2013-04-04,12.177,12.265,12.134,12.202,1299286,0
2013-04-05,12.046,12.152,11.84,12.127,2764605,0
2013-04-08,12.112,12.369,12.087,12.365,1403477,0
2013-04-09,12.39,12.476,12.268,12.342,1737562,0
2013-04-10,12.356,12.525,12.29,12.518,2084990,0
2013-04-11,12.516,12.652,12.485,12.568,2373191,0
2013-04-12,12.503,12.765,12.503,12.742,2446627,0
2013-04-15,12.659,12.693,12.464,12.537,3341352,0
2013-04-16,12.652,12.878,12.568,12.83,5725611,0
2013-04-17,12.573,12.871,12.573,12.817,5353144,0
2013-04-18,12.787,13.122,12.598,13.093,5688990,0
2013-04-19,13.122,13.321,13.016,13.28,4495350,0
2013-04-22,13.059,13.319,12.986,13.307,3463335,0
2013-04-23,13.364,13.366,13.244,13.35,3914967,0
2013-04-24,13.28,13.547,12.984,13.287,6660659,0
2013-04-25,13.337,13.432,13.278,13.357,3342077,0
2013-04-26,13.355,13.398,13.151,13.167,2844915,0
2013-04-29,13.131,13.294,13.131,13.197,1786596,0
2013-04-30,13.226,13.294,13.156,13.235,2308735,0
2013-05-01,13.206,13.246,13.147,13.224,1770600,0
2013-05-02,13.285,13.285,13.176,13.185,2630642,0
2013-05-03,13.233,13.301,13.176,13.222,2345475,0
2013-05-06,13.235,13.296,13.206,13.283,1365733,0
2013-05-07,13.28,13.325,13.21,13.242,1781133,0
2013-05-08,13.251,13.301,13.16,13.192,1926518,0
2013-05-09,13.176,13.176,13.072,13.088,1393377,0
2013-05-10,13.104,13.131,13.072,13.099,1792095,0
2013-05-13,13.145,13.156,12.98,13.075,1553114,0
2013-05-14,13.079,13.156,13.066,13.113,1161700,0
2013-05-15,13.077,13.129,12.989,13.032,1001039,0
2013-05-16,13.054,13.054,12.817,12.851,1791604,0
2013-05-17,12.828,13.061,12.783,13.032,2403928,0
2013-05-20,12.971,13.108,12.971,13.081,1206686,0
2013-05-21,13.077,13.097,12.957,13.034,2167459,0
2013-05-22,13,13.081,12.749,12.86,2317300,0
2013-05-23,12.749,12.887,12.632,12.839,5374892,0
2013-05-24,12.763,12.828,12.717,12.824,2232605,0
2013-05-28,12.919,13.002,12.873,12.921,1016182,0
2013-05-29,12.862,12.948,12.745,12.751,2998759,0
2013-05-30,12.767,12.767,12.577,12.586,1781359,0
2013-05-31,12.557,12.629,12.433,12.439,1921714,0
2013-06-03,12.43,12.699,12.338,12.645,2342635,0
2013-06-04,12.661,12.79,12.566,12.575,1402929,0
2013-06-05,12.523,12.582,12.344,12.353,3388386,0
2013-06-06,12.338,12.448,12.254,12.448,2554635,0
2013-06-07,12.442,12.602,12.384,12.442,4419432,0
2013-06-10,12.446,12.512,12.369,12.417,2015252,0
2013-06-11,12.306,12.428,12.204,12.39,2491861,0
2013-06-12,12.503,12.57,12.294,12.342,3571746,0
2013-06-13,12.369,12.396,12.252,12.313,2572034,0
2013-06-14,12.259,12.367,12.232,12.263,2594751,0
2013-06-17,12.399,12.399,12.249,12.272,2197077,0
2013-06-18,12.301,12.326,12.15,12.152,5247074,0
2013-06-19,12.166,12.182,11.971,11.981,6720381,0
2013-06-20,11.858,11.861,11.562,11.574,7581060,0
2013-06-21,11.592,11.592,11.275,11.377,7511867,0
2013-06-24,11.246,11.644,11.228,11.535,3671535,0
2013-06-25,11.671,11.761,11.546,11.657,3016499,0
2013-06-26,11.741,11.861,11.596,11.666,3676291,0
2013-06-27,11.75,11.933,11.732,11.908,4588857,0
2013-06-28,11.897,12.005,11.814,11.962,2714748,0
2013-07-01,11.976,12.136,11.915,11.929,3455492,0
2013-07-02,11.969,11.992,11.741,11.806,2386692,0
2013-07-03,11.773,11.843,11.687,11.777,1948987,0
2013-07-05,11.879,11.935,11.775,11.935,1598618,0
2013-07-08,11.985,11.996,11.874,11.892,1615052,0
2013-07-09,11.908,11.969,11.77,11.906,3693048,0
2013-07-10,11.886,11.981,11.856,11.965,3794965,0
2013-07-11,12.023,12.132,11.987,12.084,4568295,0
2013-07-12,11.987,12.168,11.962,12.155,5070832,0
2013-07-15,12.112,12.283,12.046,12.152,3476315,0
2013-07-16,12.13,12.24,12.084,12.15,3059065,0
2013-07-17,12.177,12.268,12.082,12.121,3011009,0
2013-07-18,12.105,12.292,12.098,12.225,2137289,0
2013-07-19,12.136,12.234,11.999,12.1,4496580,0
2013-07-22,12.094,12.236,12.014,12.202,3588614,0
2013-07-23,11.302,11.702,11.246,11.298,33336874,0
2013-07-24,11.302,11.336,11.018,11.194,10827520,0
2013-07-25,11.164,11.188,11.051,11.063,7374289,0
2013-07-26,11.065,11.201,11.009,11.117,5037954,0
2013-07-29,11.063,11.137,11.011,11.06,4626008,0
2013-07-30,11.045,11.144,11.031,11.076,6233129,0
2013-07-31,11.081,11.348,11.076,11.3,4926671,0
2013-08-01,11.363,11.707,11.363,11.664,5639483,0
2013-08-02,11.641,11.775,11.571,11.657,5114663,0
2013-08-05,11.619,11.82,11.619,11.786,4748390,0
2013-08-06,11.75,11.822,11.689,11.75,4346430,0
2013-08-07,11.743,11.775,11.657,11.705,4117544,0
2013-08-08,11.702,11.895,11.678,11.874,6467169,0
2013-08-09,11.852,11.926,11.791,11.901,2637494,0
2013-08-12,11.836,11.933,11.836,11.858,2646868,0
2013-08-13,11.892,11.929,11.834,11.908,2802265,0
2013-08-14,11.913,12.005,11.895,11.931,2143102,0
2013-08-15,11.838,12.037,11.797,12.023,6908639,0
2013-08-16,12.044,12.08,11.84,11.865,3046931,0
2013-08-19,11.865,11.922,11.725,11.759,4839818,0
2013-08-20,11.768,11.926,11.693,11.87,1824787,0
2013-08-21,11.87,11.978,11.829,11.915,1861390,0
2013-08-22,11.933,12.042,11.888,12.028,1563209,0
2013-08-23,12.069,12.155,12.012,12.148,2389258,0
2013-08-26,12.157,12.22,12.112,12.125,2161005,0
2013-08-27,12.03,12.078,11.958,11.974,2284944,0
2013-08-28,11.969,12.012,11.901,11.915,2363843,0
2013-08-29,11.89,11.967,11.849,11.924,1394276,0
2013-08-30,11.947,11.953,11.84,11.888,952478,0
2013-09-03,12.005,12.123,11.924,12.028,1900909,0
2013-09-04,11.981,12.372,11.942,12.322,6213359,0
2013-09-05,12.351,12.415,12.268,12.272,2756314,0
2013-09-06,12.313,12.516,12.175,12.399,1905408,0
2013-09-09,12.43,12.541,12.419,12.523,945002,0
2013-09-10,12.546,12.659,12.478,12.516,2637083,0
2013-09-11,12.543,12.627,12.494,12.618,1492268,0
2013-09-12,12.58,12.613,12.444,12.496,1331744,0
2013-09-13,12.507,12.654,12.464,12.616,1552247,0
2013-09-16,12.699,12.713,12.516,12.534,892044,0
2013-09-17,12.539,12.641,12.539,12.602,633045,0
2013-09-18,12.618,12.83,12.557,12.799,2905036,0
2013-09-19,12.781,12.962,12.781,12.896,3069466,0
2013-09-20,12.928,12.984,12.853,12.858,2784499,0
2013-09-23,12.806,12.855,12.652,12.731,2178842,0
2013-09-24,12.693,12.711,12.566,12.575,1995951,0
2013-09-25,12.561,12.647,12.534,12.557,1733709,0
2013-09-26,12.489,12.595,12.426,12.437,2509477,0
2013-09-27,12.437,12.697,12.433,12.647,2224315,0
2013-09-30,12.5,12.611,12.471,12.514,1511189,0
2013-10-01,12.476,12.708,12.457,12.708,2099562,0
2013-10-02,12.548,12.656,12.442,12.543,1766003,0
2013-10-03,12.489,12.548,12.367,12.396,2667585,0
2013-10-04,12.43,12.57,12.403,12.507,2357168,0
2013-10-07,12.632,12.81,12.58,12.688,5088762,0
2013-10-08,12.731,12.794,12.625,12.679,5754109,0
2013-10-09,12.733,12.738,12.426,12.489,5985477,0
2013-10-10,12.632,12.693,12.523,12.566,3831944,0
2013-10-11,12.57,12.715,12.532,12.55,4330955,0
2013-10-14,12.532,12.733,12.494,12.67,7846151,0
2013-10-15,12.677,12.738,12.564,12.636,3772222,0
2013-10-16,12.754,12.754,12.55,12.573,8776045,0
2013-10-17,12.5,12.826,12.24,12.765,17124304,0
2013-10-18,12.839,13.138,12.706,13.032,8405769,0
2013-10-21,12.998,13.206,12.939,13.206,4969760,0
2013-10-22,13.163,13.289,13.023,13.269,9275941,0
2013-10-23,13.032,13.07,12.867,13.043,4061100,0
2013-10-24,13.099,13.147,13.032,13.111,10220434,0
2013-10-25,13.122,13.14,13.004,13.108,3181637,0
2013-10-28,13.111,13.118,12.943,13.072,5420108,0
2013-10-29,13.066,13.174,13.004,13.172,7098962,0
2013-10-30,13.165,13.219,13.032,13.122,4466325,0
2013-10-31,13.099,13.264,13.05,13.226,5037666,0
2013-11-01,13.233,13.339,13.113,13.33,5316590,0
2013-11-04,13.65,13.82,13.09,13.75,5902098,0
2013-11-05,13.83,13.88,13.5,13.61,3721900,0
2013-11-06,13.3,13.61,13.1,13.26,3992198,0
2013-11-07,13.25,13.33,12.8,12.84,3406600,0
2013-11-08,12.89,13.74,12.75,13.68,4242494,0
2013-11-11,13.51,14.48,13.45,14.26,6129500,0
2013-11-12,14.22,14.46,14.2,14.28,3201800,0
2013-11-13,14.16,14.63,14.06,14.54,2568700,0
2013-11-14,14.25,14.85,14.25,14.5,4223100,0
2013-11-15,14.5,14.845,14.49,14.65,2566084,0
2013-11-18,15,15.5,14.9,15.18,6256000,0
2013-11-19,15.15,15.19,14.88,14.92,1787600,0
2013-11-20,14.93,14.99,14.51,14.59,1534400,0
2013-11-21,14.66,15.03,14.62,14.881,1387955,0
2013-11-22,14.95,14.98,14.72,14.84,1209100,0
2013-11-25,14.85,14.92,14.67,14.68,1628789,0
2013-11-26,15.4,15.4,14.63,14.64,2315500,0
2013-11-27,14.68,14.68,14.41,14.46,2981183,0
2013-11-29,14.5,14.6,14.435,14.44,1464661,0
2013-12-02,14.4,14.43,13.95,14.14,4979219,0
2013-12-03,14.08,14.17,13.97,14.04,2192300,0
2013-12-04,13.98,14.26,13.91,14.07,1998700,0
2013-12-05,14.05,14.15,13.96,14,1734900,0
2013-12-06,14.09,14.46,14.04,14.36,1379900,0
2013-12-09,14.38,14.49,14.18,14.23,1166800,0
2013-12-10,14.24,14.66,14.23,14.52,2175100,0
2013-12-11,14.52,14.71,14.155,14.17,1370206,0
2013-12-12,14.19,14.39,13.96,13.97,1100100,0
2013-12-13,14.01,14.23,13.97,13.99,1347700,0
2013-12-16,14.06,14.16,13.97,14.04,1329900,0
2013-12-17,13.92,14.06,13.88,13.92,961200,0
2013-12-18,13.97,14.19,13.871,14.08,1413912,0
2013-12-19,14.07,14.17,13.97,14.12,1340399,0
2013-12-20,14.17,14.3,13.99,14.26,1726300,0
2013-12-23,14.37,14.61,14.12,14.34,696500,0
2013-12-24,14.36,14.75,14.3,14.56,407626,0
2013-12-26,14.58,14.73,14.48,14.51,377100,0
2013-12-27,14.51,14.65,14.45,14.51,510181,0
2013-12-30,14.51,14.67,14.3,14.62,404400,0
2013-12-31,14.39,14.5,14.26,14.33,1005200,0
2014-01-02,14.29,14.29,13.992,14.16,1569735,0
2014-01-03,14.22,14.45,14,14.06,1896285,0
2014-01-06,14.06,14.18,13.725,13.84,2829976,0
2014-01-07,13.91,14.04,13.75,13.8,1970900,0
2014-01-08,13.81,13.97,13.36,13.42,1919500,0
2014-01-09,13.42,13.64,13.02,13.05,2909761,0
2014-01-10,13.12,13.243,13.01,13.08,1683350,0
2014-01-13,13.07,13.13,12.7,12.85,1908400,0
2014-01-14,12.91,13.1,12.87,12.98,1558538,0
2014-01-15,12.85,13.03,12.64,12.74,1558000,0
2014-01-16,12.75,12.75,12.27,12.6,2464500,0
2014-01-17,12.58,12.7,12.47,12.56,968000,0
2014-01-21,12.8,12.8,12.44,12.51,1092196,0
2014-01-22,12.51,12.57,12.35,12.49,967382,0
2014-01-23,12.41,12.45,12.23,12.26,951300,0
2014-01-24,12.18,12.21,11.6,11.67,2656300,0
2014-01-27,11.68,11.77,11.4,11.58,2117000,0
2014-01-28,11.05,11.33,10.84,11.29,3817400,0
2014-01-29,11.19,11.3,11.009,11.09,1496295,0
2014-01-30,11.2,11.4,11.1,11.35,3200600,0
2014-01-31,11.34,11.92,11.26,11.73,3977100,0
2014-02-03,11.69,11.883,11.24,11.51,3581386,0
2014-02-04,11.59,11.64,11.36,11.4,3215731,0
2014-02-05,11.26,11.385,11.12,11.3,2629626,0
2014-02-06,11.26,12.09,11.01,12.01,7981104,0
2014-02-07,12.3,12.32,11.89,12.2,4441230,0
2014-02-10,12.11,12.145,11.85,11.93,2549228,0
2014-02-11,11.91,12.15,11.86,11.96,1718633,0
2014-02-12,11.99,12.07,11.61,11.65,1507267,0
2014-02-13,11.6,11.89,11.51,11.84,1437564,0
2014-02-14,11.79,11.92,11.44,11.5,1243311,0
2014-02-18,11.48,11.73,11.47,11.61,1189466,0
2014-02-19,11.55,11.7,11.12,11.16,1904269,0
2014-02-20,11.18,11.32,11.07,11.27,1316621,0
2014-02-21,11.47,11.61,11.33,11.61,1397790,0
2014-02-24,11.7,12.12,11.65,12.1,1754126,0
2014-02-25,12.08,12.25,11.98,12.15,1098632,0
2014-02-26,12.19,12.7,12.008,12.68,2228574,0
2014-02-27,12.69,13.92,12.61,13.25,6978181,0
2014-02-28,12.98,13.26,12.74,12.85,2379241,0
2014-03-03,12.69,12.92,12.66,12.77,1040750,0
2014-03-04,12.87,13.01,12.75,12.87,1209648,0
2014-03-05,12.85,13.31,12.804,12.89,1662571,0
2014-03-06,12.91,13.3,12.91,13.11,1573625,0
2014-03-07,13.23,13.29,12.93,12.97,1851332,0
2014-03-10,12.97,13.12,12.73,12.88,749694,0
2014-03-11,12.95,12.97,12.69,12.8,1088700,0
2014-03-12,12.72,13.28,12.67,12.97,2581033,0
2014-03-13,13.11,13.11,12,12.93,3120515,0
2014-03-14,12.92,13.18,12.68,12.74,2489509,0
2014-03-17,12.81,12.81,12.29,12.31,2029195,0
2014-03-18,12.26,12.62,12.26,12.47,862777,0
2014-03-19,12.49,12.61,12.285,12.4,725557,0
2014-03-20,12.35,12.44,12.22,12.27,435352,0
2014-03-21,12.35,12.42,11.91,11.99,1311384,0
2014-03-24,12.01,12.14,11.6,11.7,1160316,0
2014-03-25,11.74,11.85,11.65,11.74,511614,0
2014-03-26,12.32,12.36,11.55,11.67,1847400,0
2014-03-27,11.68,11.88,11.62,11.71,1195908,0
2014-03-28,11.89,12.09,11.7,11.95,753343,0
2014-03-31,12.04,12.34,11.97,12.32,1152863,0
2014-04-01,12.4,12.57,12.18,12.18,1478849,0
2014-04-02,12.21,12.53,12.05,12.32,1054257,0
2014-04-03,12.35,12.57,12.32,12.4,2213360,0
2014-04-04,12.51,12.84,12.28,12.35,1900714,0
2014-04-07,12.28,12.38,12,12.31,2189860,0
2014-04-08,12.35,12.36,12.05,12.14,1544667,0
2014-04-09,12.59,12.95,12.58,12.78,2084916,0
2014-04-10,12.68,13.03,12.61,12.74,1828405,0
2014-04-11,12.64,12.87,12.53,12.62,1195528,0
2014-04-14,12.73,12.8,12.43,12.45,554721,0
2014-04-15,12.53,12.56,12.15,12.53,899122,0
2014-04-16,12.59,12.8,12.54,12.65,886036,0
2014-04-17,12.64,12.78,12.575,12.7,655286,0
2014-04-21,12.71,13.09,12.64,13.08,1196919,0
2014-04-22,12.94,13.44,12.94,13.39,1331611,0
2014-04-23,13.37,13.48,12.9,12.93,2012781,0
2014-04-24,12,12.4,11.56,11.68,4314452,0
2014-04-25,11.56,11.68,11.2,11.3,1528131,0
2014-04-28,11.32,11.47,10.76,11.02,2181972,0
2014-04-29,11.04,11.31,10.85,11.15,1309232,0
2014-04-30,11.12,11.195,10.93,11.16,1063674,0
2014-05-01,11.05,11.19,10.83,11.13,711467,0
2014-05-02,11.2,11.53,11.15,11.515,881950,0
2014-05-05,11.42,11.49,10.95,11.06,712257,0
2014-05-06,11.02,11.07,10.77,10.8,676323,0
2014-05-07,10.85,10.88,10.52,10.8,799589,0
2014-05-08,10.27,11.45,10.26,11.15,3300768,0
2014-05-09,11.14,11.28,11.01,11.22,969648,0
2014-05-12,11.26,11.59,11.14,11.29,1138638,0
2014-05-13,11.31,11.7,11.17,11.32,2120253,0
2014-05-14,11.39,11.52,11.17,11.21,821707,0
2014-05-15,11.138,11.33,10.905,11.29,1092098,0
2014-05-16,11.32,11.32,10.96,11.25,767755,0
2014-05-19,11.24,11.305,11.015,11.28,628172,0
2014-05-20,11.27,11.27,10.89,10.95,586274,0
2014-05-21,10.96,11.3,10.955,11.14,763905,0
2014-05-22,11.14,11.44,11.07,11.36,819150,0
2014-05-23,11.37,11.66,11.33,11.56,1036415,0
2014-05-27,11.59,11.66,11.46,11.51,631542,0
2014-05-28,11.301,11.63,11.301,11.49,904415,0
2014-05-29,11.66,11.72,11.425,11.45,680167,0
2014-05-30,11.42,11.71,11.31,11.66,1356351,0
2014-06-02,11.64,11.75,11.295,11.33,685805,0
2014-06-03,11.28,11.43,11.15,11.31,495418,0
2014-06-04,11.27,11.35,11.05,11.11,667466,0
2014-06-05,11.12,11.46,11.03,11.32,1426195,0
2014-06-06,11.35,11.67,11.22,11.64,958299,0
2014-06-09,11.54,11.64,11.3,11.6,916550,0
2014-06-10,11.54,11.85,11.5,11.84,817700,0
2014-06-11,11.8,12.245,11.77,12.21,1400534,0
2014-06-12,12.21,12.5,12.05,12.39,1239236,0
2014-06-13,12.4,12.63,12.27,12.57,807640,0
2014-06-16,12.52,12.57,12.1,12.18,744955,0
2014-06-17,12.05,12.315,12.05,12.28,1514195,0
2014-06-18,12.25,12.31,11.98,12.18,911692,0
2014-06-19,12.25,12.33,12.075,12.18,848009,0
2014-06-20,12.16,12.33,11.91,11.95,858012,0
2014-06-23,11.95,12.04,11.81,11.98,643576,0
2014-06-24,11.94,12.19,11.63,11.77,1525683,0
2014-06-25,11.78,12.54,11.61,12.3,2153378,0
2014-06-26,12.3,12.49,11.975,11.99,1053112,0
2014-06-27,11.95,12.185,11.74,11.89,10383233,0
2014-06-30,11.91,12.16,11.74,12.14,925523,0
2014-07-01,12.15,12.28,11.91,11.91,1259106,0
2014-07-02,11.99,12.33,11.9,12.17,673600,0
2014-07-03,12.2,12.64,12.13,12.44,385656,0
2014-07-07,12.4,12.625,12.36,12.46,858700,0
2014-07-08,12.23,12.45,11.81,12.06,1827833,0
2014-07-09,12.09,12.245,11.95,12.14,865220,0
2014-07-10,11.97,12.09,11.69,11.78,1098737,0
2014-07-11,11.75,11.99,11.65,11.69,805855,0
2014-07-14,11.81,11.83,11.53,11.55,562381,0
2014-07-15,11.58,11.69,11.205,11.28,777665,0
2014-07-16,11.35,11.4,11.26,11.29,751749,0
2014-07-17,11.23,11.235,11.05,11.14,872373,0
2014-07-18,11.13,11.4,11.1,11.32,500486,0
2014-07-21,11.25,11.4,11.18,11.285,554411,0
2014-07-22,11.36,11.79,11.29,11.6,1129840,0
2014-07-23,11.6,11.91,11.278,11.35,1648137,0
2014-07-24,11.47,12.03,10.6,10.94,2598663,0
2014-07-25,10.89,11.115,10.715,10.94,1227687,0
2014-07-28,10.93,11.09,10.29,10.47,1717122,0
2014-07-29,10.53,10.61,10.36,10.43,1073459,0
2014-07-30,10.63,10.77,10.5,10.68,1645875,0
2014-07-31,10.56,10.64,10.43,10.48,1259263,0
2014-08-01,10.47,10.58,10.17,10.18,1168744,0
2014-08-04,10.19,10.55,10.07,10.5,2034144,0
2014-08-05,10.42,10.62,10.35,10.41,1244723,0
2014-08-06,10.36,10.86,10.17,10.76,2147283,0
2014-08-07,10.81,11.06,10.73,10.78,1586046,0
2014-08-08,10.76,10.885,10.66,10.69,718945,0
2014-08-11,10.75,10.9,10.63,10.865,940372,0
2014-08-12,10.83,11,10.69,10.9,1108648,0
2014-08-13,10.9,10.99,10.58,10.84,893612,0
2014-08-14,10.84,10.98,10.69,10.93,779199,0
2014-08-15,11,11.01,10.715,10.83,527387,0
2014-08-18,10.89,11.06,10.86,11.03,698010,0
2014-08-19,11.03,11.08,10.855,10.98,754150,0
2014-08-20,10.89,10.93,10.655,10.7,634704,0
2014-08-21,10.67,10.82,10.51,10.79,563184,0
2014-08-22,10.75,10.79,10.55,10.56,445863,0
2014-08-25,10.63,10.78,10.56,10.77,476127,0
2014-08-26,10.77,11.01,10.7,11,665046,0
2014-08-27,10.99,11.25,10.96,11.23,1112994,0
2014-08-28,11.18,11.32,11.04,11.26,826442,0
2014-08-29,11.26,11.31,11.11,11.29,633585,0
2014-09-02,11.3,11.44,11.18,11.43,840309,0
2014-09-03,11.46,11.48,11.21,11.25,611370,0
2014-09-04,11.29,11.59,11.25,11.45,996415,0
2014-09-05,11.498,11.52,11.38,11.48,521235,0
2014-09-08,11.48,12.22,11.35,12.08,2132222,0
2014-09-09,12.03,12.16,11.74,11.77,710692,0
2014-09-10,11.689,11.9,11.689,11.87,395346,0
2014-09-11,11.79,11.87,11.58,11.63,646086,0
2014-09-12,11.65,11.68,11.39,11.55,522006,0
2014-09-15,11.53,11.53,11.32,11.44,382287,0
2014-09-16,11.36,11.49,11.23,11.37,726622,0
2014-09-17,11.33,11.53,11.29,11.49,648303,0
2014-09-18,11.54,11.69,11.39,11.67,396719,0
2014-09-19,11.73,11.86,11.51,11.745,1078271,0
2014-09-22,11.67,11.72,11.34,11.46,448020,0
2014-09-23,11.41,11.65,11.4,11.6,623326,0
2014-09-24,11.63,11.84,11.59,11.81,467324,0
2014-09-25,11.83,11.83,11.5,11.61,687374,0
2014-09-26,11.62,11.87,11.62,11.83,581718,0
2014-09-29,11.63,11.75,11.47,11.53,658996,0
2014-09-30,11.46,11.61,11.21,11.21,883334,0
2014-10-01,11.17,11.24,10.86,10.97,1017343,0
2014-10-02,11,11.565,10.864,11.53,924421,0
2014-10-03,11.63,12.2,11.36,11.99,2033531,0
2014-10-06,11.96,12.14,11.67,11.67,609891,0
2014-10-07,11.54,11.64,11.38,11.38,748322,0
2014-10-08,11.36,11.51,11.25,11.32,738874,0
2014-10-09,11.29,11.54,11,11.01,841698,0
2014-10-10,10.96,11.2,10.74,10.75,823669,0
2014-10-13,10.73,10.85,10.5,10.68,877126,0
2014-10-14,10.78,11.04,10.63,11.03,769857,0
2014-10-15,10.84,11.32,10.74,11.22,1014380,0
2014-10-16,11.12,11.74,10.96,11.56,819657,0
2014-10-17,11.54,11.87,11.48,11.57,869358,0
2014-10-20,11.55,11.85,11.55,11.76,1001578,0
2014-10-21,11.63,12.14,11.6,12.05,759158,0
2014-10-22,12.15,12.26,11.845,11.9,914776,0
2014-10-23,11.99,12.53,11.74,12.2,1063077,0
2014-10-24,12.22,12.46,11.97,12.41,1024626,0
2014-10-27,12.38,12.61,12.22,12.59,852836,0
2014-10-28,12.61,13,12.29,12.92,1315368,0
2014-10-29,12.97,13.06,12.726,12.97,759400,0
2014-10-30,12.87,13.29,12.87,13.085,1020031,0
2014-10-31,13.38,13.49,12.98,13.09,1521697,0
2014-11-03,13.13,13.42,12.94,13.17,771487,0
2014-11-04,13.39,13.55,13.23,13.36,1311350,0
2014-11-05,13.52,13.52,12.89,13.36,1740083,0
2014-11-06,13.42,13.47,13.17,13.45,1918216,0
2014-11-07,13.45,13.64,13.25,13.55,1116771,0
2014-11-10,13.56,13.58,12.94,13.15,1123532,0
2014-11-11,13.38,14.11,13.06,14.09,1967959,0
2014-11-12,14.01,14.435,13.93,14.31,1172497,0
2014-11-13,14.35,14.68,14.282,14.67,1366995,0
2014-11-14,14.66,14.75,14.1,14.3,1139773,0
2014-11-17,14.24,14.33,13.825,13.88,735119,0
2014-11-18,13.96,14.235,13.88,14.2,881849,0
2014-11-19,14.1,14.1,13.5,13.6,912325,0
2014-11-20,13.58,14.03,13.48,13.84,1161162,0
2014-11-21,14.01,14.13,13.77,13.91,1223686,0
2014-11-24,13.9,14.2,13.822,14.2,1295197,0
2014-11-25,14.26,14.26,13.96,14.03,754177,0
2014-11-26,14.07,14.07,13.77,13.82,775914,0
2014-11-28,13.89,14.33,13.87,14.2,597089,0
2014-12-01,14.13,14.13,13.46,13.51,856144,0
2014-12-02,13.6,14.2,13.6,13.76,885529,0
2014-12-03,13.74,13.79,13.495,13.57,986466,0
2014-12-04,13.52,13.64,13.33,13.45,1087151,0
2014-12-05,13.47,13.59,13.43,13.44,1208869,0
2014-12-08,13.41,13.59,13.34,13.4,1487467,0
2014-12-09,13.2,13.45,13.15,13.24,1384398,0
2014-12-10,13.2,13.25,12.88,12.95,1082792,0
2014-12-11,13.05,13.25,12.84,12.89,726715,0
2014-12-12,12.78,13.58,12.71,13.29,1724753,0
2014-12-15,13.31,13.56,12.88,13.115,1158767,0
2014-12-16,13.05,13.17,12.75,12.77,1038789,0
2014-12-17,12.77,13.23,12.52,12.76,1735854,0
2014-12-18,12.94,13.27,12.74,13.09,1475305,0
2014-12-19,13.11,13.26,12.82,13.13,2246745,0
2014-12-22,13.14,13.44,13.14,13.4,611276,0
2014-12-23,13.45,13.725,13.3,13.71,837638,0
2014-12-24,13.74,13.75,13.6,13.645,369539,0
2014-12-26,13.73,13.73,13.55,13.63,395022,0
2014-12-29,13.66,13.67,13.51,13.6,419488,0
2014-12-30,13.6,13.69,13.435,13.64,755957,0
2014-12-31,13.69,13.94,13.62,13.73,946587,0
2015-01-02,13.73,13.96,13.39,13.48,773668,0
2015-01-05,13.4,13.57,13.07,13.19,2103866,0
2015-01-06,13.24,13.45,12.88,13.21,1485467,0
2015-01-07,13.35,14.29,13.25,14.23,2430230,0
2015-01-08,14.44,15.07,14.41,14.52,2277884,0
2015-01-09,14.5,14.875,14.28,14.48,1449621,0
2015-01-12,14.51,14.82,14.27,14.55,778503,0
2015-01-13,14.87,15.14,14.52,14.67,1116297,0
2015-01-14,14.54,15.43,14.35,15.42,1201444,0
2015-01-15,15.44,15.46,15.08,15.19,1729442,0
2015-01-16,15.14,15.49,15.03,15.1,1780041,0
2015-01-20,15.21,15.38,15.02,15.11,2231515,0
2015-01-21,15.066,15.65,15.052,15.595,2302240,0
2015-01-22,15.66,15.73,15.21,15.45,2146490,0
2015-01-23,15.402,15.61,15.23,15.32,1093640,0
2015-01-26,15.5,15.62,15.33,15.62,1798371,0
2015-01-27,15.4,15.605,15.28,15.31,1072871,0
2015-01-28,15.304,15.46,15.15,15.26,2038424,0
2015-01-29,15.72,16.245,15.12,15.61,4237722,0
2015-01-30,15.56,15.86,14.91,14.97,2037494,0
2015-02-02,13.34,15.31,13.34,15.28,1116115,0
2015-02-03,15.57,15.825,15.07,15.7,1423221,0
2015-02-04,15.66,15.845,15.49,15.7,1412129,0
2015-02-05,15.78,16.1,15.68,15.98,761472,0
2015-02-06,16.04,16.13,15.71,15.765,980299,0
2015-02-09,15.61,16.23,15.55,16.2,1897366,0
2015-02-10,16.36,16.58,16.245,16.5,1158492,0
2015-02-11,16.53,16.73,16.4,16.69,2490859,0
2015-02-12,16.74,17.06,16.61,16.83,1993066,0
2015-02-13,16.8,16.95,16.6,16.62,1123687,0
2015-02-17,16.53,16.815,16.53,16.61,844395,0
2015-02-18,16.51,16.869,16.51,16.775,1354858,0
2015-02-19,16.8,16.86,16.66,16.69,2540024,0
2015-02-20,16.65,16.7,16.365,16.39,1188101,0
2015-02-23,16.91,16.92,16.36,16.57,1690659,0
2015-02-24,16.45,16.54,16.12,16.27,1483574,0
2015-02-25,16.25,16.6,16.16,16.45,1104052,0
2015-02-26,16.534,16.675,16.16,16.3,1413528,0
2015-02-27,16.396,16.396,16.065,16.29,1208791,0
2015-03-02,16.25,17,16.25,16.84,1344900,0
2015-03-03,16.71,16.9,16.37,16.5,1319200,0
2015-03-04,16.41,16.43,16.04,16.13,946300,0
2015-03-05,16.38,16.38,16.04,16.29,672900,0
2015-03-06,16.17,16.18,15.81,15.93,860200,0
2015-03-09,16.03,16.36,15.99,16.23,1889500,0
2015-03-10,15.97,16.35,15.97,16.26,1201200,0
2015-03-11,16.27,16.35,15.64,15.76,791500,0
2015-03-12,15.82,16.28,15.76,16.2,813400,0
2015-03-13,16.2,16.55,16.13,16.31,1051700,0
2015-03-16,16.42,16.58,16.16,16.36,814300,0
2015-03-17,16.39,16.58,16.16,16.38,961700,0
2015-03-18,16.3,16.56,16.25,16.29,1999800,0
2015-03-19,16.19,16.41,15.85,16.04,1229400,0
2015-03-20,16.15,16.2,15.51,15.51,2125700,0
2015-03-23,15.47,16.05,15.47,15.73,1497200,0
2015-03-24,15.74,16.25,15.73,16.11,1131600,0
2015-03-25,16.16,16.28,15.6,15.62,1220700,0
2015-03-26,15.51,15.65,15.44,15.5,754400,0
2015-03-27,15.52,15.59,15.21,15.53,1259300,0
2015-03-30,15.73,15.73,15.24,15.32,1073800,0
2015-03-31,15.27,15.855,15.1,15.66,1652448,0
2015-04-01,15.5,15.69,15.24,15.56,1397100,0
2015-04-02,15.58,15.85,15.4,15.67,719800,0
2015-04-06,15.48,15.84,15.43,15.45,740700,0
2015-04-07,15.48,15.55,14.91,14.92,1635500,0
2015-04-08,14.89,15.65,14.86,15.59,1199900,0
2015-04-09,15.63,15.66,15.09,15.17,728582,0
2015-04-10,15.22,15.4,14.99,15.35,1445300,0
2015-04-13,15.31,15.38,15.13,15.26,588700,0
2015-04-14,15.21,15.27,14.78,14.82,784200,0
2015-04-15,14.96,15.35,14.79,15.3,1253605,0
2015-04-16,15.32,15.71,15.2,15.7,1236698,0
2015-04-17,16.07,16.19,15.78,16,2483800,0
2015-04-20,16.09,16.12,15.84,16,1229550,0
2015-04-21,15.99,16.07,15.82,16.04,1063519,0
2015-04-22,16.04,16.45,15.96,16.44,1802570,0
2015-04-23,16.7,16.92,15.45,16.68,1739600,0
2015-04-24,16.64,17.1,16.47,16.95,1213072,0
2015-04-27,17,17.22,16.56,16.75,1141400,0
2015-04-28,16.71,16.9,16.53,16.77,802328,0
2015-04-29,16.57,16.89,15.96,16.11,1667200,0
2015-04-30,16.14,16.14,15.65,16.08,1052200,0
2015-05-01,16.02,16.33,15.9,16.15,563300,0
2015-05-04,16.03,16.5,15.76,16.31,723200,0
2015-05-05,16.33,16.34,15.88,15.95,684900,0
2015-05-06,16.05,16.07,15.75,15.89,434733,0
2015-05-07,15.91,16.11,15.78,15.99,627736,0
2015-05-08,16.15,16.22,15.5,15.88,814300,0
2015-05-11,15.76,16.04,15.76,15.9,508700,0
2015-05-12,16,16.6,15.81,16.39,1223083,0
2015-05-13,16.37,16.6,16.14,16.28,613800,0
2015-05-14,16.33,16.63,16.23,16.51,534700,0
2015-05-15,16.55,16.83,16.46,16.59,625476,0
2015-05-18,17.03,17.116,16.56,16.765,927811,0
2015-05-19,16.72,16.92,16.63,16.77,722467,0
2015-05-20,16.83,17.09,16.62,16.87,842000,0
2015-05-21,16.81,17.11,16.71,17.02,738400,0
2015-05-22,16.97,17.17,16.73,16.79,635100,0
2015-05-26,16.71,16.76,16.41,16.5,837186,0
2015-05-27,16.5,16.81,16.4,16.78,650200,0
2015-05-28,16.75,16.86,16.64,16.76,425239,0
2015-05-29,16.73,16.89,16.46,16.63,511000,0
2015-06-01,16.61,16.7,16.34,16.59,804152,0
2015-06-02,16.46,16.75,16.45,16.59,1100667,0
2015-06-03,16.51,16.85,16.35,16.55,763900,0
2015-06-04,16.55,16.77,16.49,16.5,547700,0
2015-06-05,16.48,16.87,16.33,16.84,580200,0
2015-06-08,16.75,16.87,16.55,16.63,592600,0
2015-06-09,16.59,16.85,16.55,16.78,680428,0
2015-06-10,16.83,17.77,16.72,17.61,1764119,0
2015-06-11,17.63,17.95,17.37,17.73,1065976,0
2015-06-12,17.68,17.78,17.51,17.54,709600,0
2015-06-15,17.46,17.92,17.38,17.77,905000,0
2015-06-16,17.75,18.02,17.63,17.86,813600,0
2015-06-17,17.88,18.07,17.83,18.04,995300,0
2015-06-18,18.04,18.34,18.02,18.16,742400,0
2015-06-19,18.11,18.33,17.86,18.08,1635100,0
2015-06-22,18.13,18.33,17.88,18.1,767700,0
2015-06-23,18.11,18.16,17.82,18.11,726055,0
2015-06-24,18.11,18.11,17.89,18.02,886900,0
2015-06-25,18.03,18.23,18.02,18.21,907100,0
2015-06-26,18.26,18.66,18.11,18.66,1808200,0
2015-06-29,18.53,18.8,18.09,18.2,2093700,0
2015-06-30,18.37,18.595,17.98,18.35,1296580,0
2015-07-01,18.55,18.55,18.29,18.49,819000,0
2015-07-02,18.52,18.85,18.17,18.35,1261200,0
2015-07-06,18.26,18.58,18.13,18.34,1236300,0
2015-07-07,18.34,18.62,18.02,18.61,1053200,0
2015-07-08,18.43,18.69,18.07,18.22,836200,0
2015-07-09,18.42,18.73,18.22,18.31,652000,0
2015-07-10,18.53,18.74,18.4,18.72,435400,0
2015-07-13,18.93,19.01,18.82,18.9,666500,0
2015-07-14,19.09,19.69,18.84,19.5,2253439,0
2015-07-15,19.43,19.55,19.1,19.12,527234,0
2015-07-16,19.26,19.35,19.04,19.16,799700,0
2015-07-17,19.11,19.25,18.85,19.1,485800,0
2015-07-20,19.32,19.32,18.97,18.99,340400,0
2015-07-21,19.19,19.33,19.03,19.2,511400,0
2015-07-22,19.14,19.46,19.11,19.24,723500,0
2015-07-23,20.04,20.23,18.88,19.04,1653400,0
2015-07-24,19.52,19.53,18.64,18.87,1284000,0
2015-07-27,18.65,19.07,18.52,18.66,1150100,0
2015-07-28,18.76,19.11,18.55,18.68,895300,0
2015-07-29,18.71,18.86,18.33,18.58,829300,0
2015-07-30,18.57,19.12,18.34,18.88,845500,0
2015-07-31,18.97,19.4,18.91,19.08,890900,0
2015-08-03,19.16,19.42,19.07,19.34,619038,0
2015-08-04,19.32,19.59,19.21,19.28,537400,0
2015-08-05,19.36,19.57,19.06,19.19,704700,0
2015-08-06,19.17,19.34,18.73,19.02,607667,0
2015-08-07,18.91,19.05,18.74,18.99,427900,0
2015-08-10,19.15,19.27,18.79,18.86,732200,0
2015-08-11,18.8,19.056,18.47,18.8,554388,0
2015-08-12,18.54,18.74,18.2,18.64,852200,0
2015-08-13,18.73,19.13,18.54,18.74,641500,0
2015-08-14,18.69,18.78,18.4,18.61,616200,0
2015-08-17,18.61,18.83,18.5,18.7,1292100,0
2015-08-18,18.61,18.78,18.49,18.68,887600,0
2015-08-19,18.56,18.56,18.24,18.35,701000,0
2015-08-20,18.23,18.43,17.56,17.81,1538400,0
2015-08-21,17.45,17.87,17.08,17.69,1515500,0
2015-08-24,16.71,17.61,16.053,17.2,2267482,0
2015-08-25,17.58,17.91,17.27,17.33,1354100,0
2015-08-26,17.71,17.76,17.28,17.68,976400,0
2015-08-27,17.83,18.32,17.71,18.08,980000,0
2015-08-28,18.08,18.59,18.01,18.43,1074700,0
2015-08-31,18.26,18.43,17.98,18.16,891800,0
2015-09-01,17.78,18.23,17.6,17.69,834400,0
2015-09-02,17.85,18.1,17.65,18.06,756300,0
2015-09-03,18.06,18.56,18.06,18.26,696000,0
2015-09-04,18.01,18.37,17.94,18.18,456700,0
2015-09-08,18.36,18.4,18.11,18.28,725500,0
2015-09-09,18.47,18.47,17.61,17.62,1046500,0
2015-09-10,17.53,17.91,17.25,17.62,1268364,0
2015-09-11,17.47,17.9,17.47,17.82,540100,0
2015-09-14,17.84,17.89,17.67,17.75,440400,0
2015-09-15,17.82,18.06,17.63,17.85,797800,0
2015-09-16,17.84,18.08,17.72,18.01,815200,0
2015-09-17,18.02,18.25,17.81,18.13,1130620,0
2015-09-18,17.88,18.04,17.53,17.58,863400,0
2015-09-21,17.75,17.96,17.49,17.76,614700,0
2015-09-22,17.54,17.78,17.25,17.32,1230200,0
2015-09-23,17.39,17.47,17.08,17.14,552876,0
2015-09-24,17.06,17.27,16.84,17.11,517029,0
2015-09-25,17.3,17.85,16.89,16.95,823000,0
2015-09-28,16.9,17.09,16.29,16.31,812108,0
2015-09-29,16.35,16.41,15.9,16.04,840800,0
2015-09-30,16.31,16.87,16.01,16.78,1214200,0
2015-10-01,16.87,17.3,16.69,17.29,1032800,0
2015-10-02,17.23,17.51,16.85,17.49,599400,0
2015-10-05,17.69,18.17,17.51,18.11,1011684,0
2015-10-06,18.13,18.13,17.77,17.85,616400,0
2015-10-07,17.98,18.63,17.85,18.57,1304400,0
2015-10-08,18.6,18.92,18.38,18.74,1649000,0
2015-10-09,18.78,18.84,18.46,18.8,899400,0
2015-10-12,18.75,18.96,18.65,18.75,458547,0
2015-10-13,18.66,18.91,18.59,18.75,744200,0
2015-10-14,18.84,19.05,18.55,18.56,827300,0
2015-10-15,18.71,18.88,18.32,18.44,1382100,0
2015-10-16,18.55,18.68,17.71,17.99,2376300,0
2015-10-19,17.86,18.01,17.72,17.84,1075853,0
2015-10-20,17.9,17.99,17.44,17.71,778248,0
2015-10-21,17.65,17.92,16.64,16.87,2964600,0
2015-10-22,17.73,18.05,16.43,16.77,2236400,0
2015-10-23,17.02,17.62,16.59,17.53,1413000,0
2015-10-26,17.44,17.92,17.32,17.86,990500,0
2015-10-27,17.7,17.99,17.5,17.58,764700,0
2015-10-28,17.58,18.06,17.5,18,963200,0
2015-10-29,18,18.23,17.73,17.81,1108200,0
2015-10-30,17.78,17.94,17.53,17.86,833700,0
2015-11-02,17.96,18.06,17.85,18,581709,0
2015-11-03,17.95,18.09,17.89,17.99,941600,0
2015-11-04,17.99,18,17.68,17.73,626827,0
2015-11-05,17.76,17.97,17.61,17.82,597200,0
2015-11-06,17.81,18,17.44,17.77,1142800,0
2015-11-09,17.7,17.73,16.74,17.3,1649400,0
2015-11-10,17.22,17.44,17.09,17.44,666900,0
2015-11-11,17.52,17.52,17.16,17.31,420400,0
2015-11-12,17.2,17.38,17.14,17.22,783200,0
2015-11-13,17.14,17.18,16.78,17.05,1035700,0
2015-11-16,17,17,15.87,16.11,2613600,0
2015-11-17,16.2,16.2,15.45,15.47,1743500,0
2015-11-18,15.55,16.07,15.47,15.88,2129000,0
2015-11-19,15.83,16,15.7,15.86,694900,0
2015-11-20,16.1,16.6,16.07,16.08,1106800,0
2015-11-23,16.02,16.23,15.78,15.94,755700,0
2015-11-24,15.83,16.11,15.73,16.05,513000,0
2015-11-25,16.13,16.24,15.93,16.14,395800,0
2015-11-27,16.09,16.24,15.87,16.02,350500,0
2015-11-30,16.08,16.15,15.83,15.95,662600,0
2015-12-01,16.04,16.09,15.75,15.95,372916,0
2015-12-02,15.99,16.19,15.81,15.9,1091088,0
2015-12-03,15.97,16.12,15.306,15.83,1147696,0
2015-12-04,15.82,16.02,15.74,15.94,531500,0
2015-12-07,15.88,16,15.5,15.72,494400,0
2015-12-08,15.53,15.7,15.37,15.6,664664,0
2015-12-09,15.61,15.98,15.55,15.7,651300,0
2015-12-10,15.63,15.89,15.61,15.82,672500,0
2015-12-11,15.33,15.92,15.22,15.62,923100,0
2015-12-14,15.65,15.79,14.82,14.83,1300130,0
2015-12-15,14.81,15.27,14.81,15.11,819100,0
2015-12-16,15.25,15.77,15.11,15.61,1949600,0
2015-12-17,15.63,15.76,15.4,15.44,615600,0
2015-12-18,15.4,15.68,15.08,15.26,1133000,0
2015-12-21,15.33,15.57,15.32,15.55,633500,0
2015-12-22,15.56,15.8,15.43,15.8,423561,0
2015-12-23,15.74,16.18,15.74,16.05,645500,0
2015-12-24,15.99,16.23,15.99,16.2,222584,0
2015-12-28,16.1,16.19,15.73,16.01,331642,0
2015-12-29,16.07,16.53,15.97,16.52,968931,0
2015-12-30,16.75,16.75,16.07,16.23,583548,0
2015-12-31,16.13,16.26,15.915,16.02,414601,0
2016-01-04,15.66,15.83,15.39,15.8,949142,0
2016-01-05,15.8,16.01,15.56,15.915,578772,0
2016-01-06,15.73,15.95,15.41,15.63,1198393,0
2016-01-07,15.37,15.68,14.98,14.98,1296487,0
2016-01-08,15.06,15.68,15.06,15.17,1018870,0
2016-01-11,15.22,15.73,15.16,15.49,606766,0
2016-01-12,15.18,15.2,14.03,14.415,2988773,0
2016-01-13,14.42,14.76,13.95,14.28,2210848,0
2016-01-14,14.31,14.53,14.01,14.41,1035546,0
2016-01-15,14.02,14.345,13.82,14.13,1064314,0
2016-01-19,14.53,14.58,13.98,14.16,1285400,0
2016-01-20,14.01,14.19,13.01,13.73,1246989,0
2016-01-21,13.72,14.05,13.27,13.6,1529899,0
2016-01-22,13.83,14.06,13.74,14.05,998525,0
2016-01-25,14.02,14.06,13.675,13.78,443501,0
2016-01-26,13.87,14.15,13.7,14.09,559607,0
2016-01-27,14.07,14.16,13.72,13.9,678063,0
2016-01-28,14.04,14.56,13.72,13.85,514025,0
2016-01-29,13.87,14.2,13.87,14.13,1096168,0
2016-02-01,13.99,14.25,13.7,14.07,769439,0
2016-02-02,13.92,14.18,13.14,13.44,1011720,0
2016-02-03,13.66,14.02,13,13.49,2538096,0
2016-02-04,14.27,14.37,13.62,13.8,2222833,0
2016-02-05,13.89,14.1344,13.395,13.43,1189097,0
2016-02-08,13.21,13.45,12.6,12.86,863276,0
2016-02-09,12.67,13.12,12.58,12.81,527900,0
2016-02-10,12.9,13.28,12.83,13.04,588415,0
2016-02-11,12.7,13.195,12.51,13.07,873118,0
2016-02-12,13.26,13.57,13.24,13.46,590534,0
2016-02-16,13.65,14.055,13.43,13.9,729472,0
2016-02-17,14.02,14.4299,13.815,13.93,723402,0
2016-02-18,13.89,14.13,13.58,13.94,497490,0
2016-02-19,13.87,13.94,13.5,13.58,593262,0
2016-02-22,13.74,14,13.6,13.65,630140,0
2016-02-23,13.63,13.84,13.34,13.4,745749,0
2016-02-24,13.26,13.41,13.045,13.39,684386,0
2016-02-25,13.39,13.62,13.145,13.52,600159,0
2016-02-26,13.58,13.95,13.41,13.94,475491,0
2016-02-29,13.91,14,13.8,13.84,417824,0
2016-03-01,14.03,14.125,13.7094,14.06,787009,0
2016-03-02,14.03,14.06,13.75,14.02,470830,0
2016-03-03,13.98,14.39,13.89,14.34,438618,0
2016-03-04,14.31,14.63,14.27,14.595,757017,0
2016-03-07,14.55,14.965,14.42,14.79,697230,0
2016-03-08,14.74,14.95,14.4601,14.91,860923,0
2016-03-09,14.99,15.22,14.555,15.1,877383,0
2016-03-10,15.22,15.44,14.48,14.53,697548,0
2016-03-11,14.6,14.79,14.48,14.58,710654,0
2016-03-14,14.58,14.65,14.46,14.47,697628,0
2016-03-15,14.43,14.57,14.11,14.18,486533,0
2016-03-16,14.09,14.69,14.09,14.52,1601615,0
2016-03-17,14.52,15.05,14.42,14.84,1071266,0
2016-03-18,14.92,15.48,14.92,15.24,904948,0
2016-03-21,15.18,15.21,14.65,14.81,683212,0
2016-03-22,14.78,15.06,14.68,14.9,832995,0
2016-03-23,14.86,14.88,14.53,14.74,630694,0
2016-03-24,14.69,15.17,14.6,15.1,709065,0
2016-03-28,15.11,15.21,15.035,15.17,374680,0
2016-03-29,15.15,16.33,15.01,16.25,1543855,0
2016-03-30,16.34,16.49,16.23,16.46,720549,0
2016-03-31,16.48,16.72,16.455,16.69,597221,0
2016-04-01,16.59,16.99,16.43,16.94,611086,0
2016-04-04,17,17.0828,16.76,16.91,886114,0
2016-04-05,16.8,16.82,16.485,16.64,865487,0
2016-04-06,16.62,16.75,16.39,16.71,723728,0
2016-04-07,16.57,16.81,16.39,16.51,743208,0
2016-04-08,16.63,17.03,16.58,16.93,638422,0
2016-04-11,16.97,17.1318,16.64,16.86,546204,0
2016-04-12,16.82,17.06,16.702,17.03,517976,0
2016-04-13,17.1,17.12,16.93,17.11,590629,0
2016-04-14,17.14,17.19,16.94,17.05,410652,0
2016-04-15,17,17.32,16.89,17.23,552256,0
2016-04-18,17.2,17.25,17.03,17.21,410441,0
2016-04-19,17.27,17.38,17.15,17.32,497127,0
2016-04-20,17.32,17.4,17.04,17.29,463846,0
2016-04-21,17.13,17.31,16.925,17.025,693474,0
2016-04-22,17.06,17.08,16.78,16.96,441748,0
2016-04-25,16.96,17.02,16.82,16.9,704087,0
2016-04-26,16.89,17.09,16.71,17.09,534639,0
2016-04-27,16.99,17.08,16.43,16.51,1288593,0
2016-04-28,16.6,17.23,15.932,16.31,1661428,0
2016-04-29,16.33,16.52,15.88,16.13,981588,0
2016-05-02,16.15,16.47,16.14,16.45,722155,0
2016-05-03,16.3,16.408,16.01,16.18,815474,0
2016-05-04,16.03,16.19,15.8814,15.93,723274,0
2016-05-05,16,16.175,15.91,15.96,683923,0
2016-05-06,15.9,16.25,15.75,15.84,651865,0
2016-05-09,15.88,16.26,15.83,16.1,532950,0
2016-05-10,16.08,16.65,16.03,16.49,716056,0
2016-05-11,16.38,16.51,15.7311,15.91,1241555,0
2016-05-12,15.99,16.06,15.59,15.735,534000,0
2016-05-13,15.68,15.77,15.48,15.53,363649,0
2016-05-16,15.58,15.64,15.39,15.39,436249,0
2016-05-17,15.37,15.38,15.01,15.05,949692,0
2016-05-18,14.98,15.1,14.71,14.9,758608,0
2016-05-19,14.82,14.88,14.35,14.55,1116552,0
2016-05-20,14.66,14.842,14.375,14.55,696250,0
2016-05-23,14.52,14.66,14.4553,14.54,704502,0
2016-05-24,14.61,14.91,14.56,14.86,1102575,0
2016-05-25,14.89,15.01,14.75,14.96,657657,0
2016-05-26,14.95,15.025,14.63,14.82,397025,0
2016-05-27,14.89,15.25,14.67,15.14,1208579,0
2016-05-31,15.15,15.79,15.125,15.67,1393415,0
2016-06-01,15.63,15.93,15.63,15.75,1502585,0
2016-06-02,16.03,16.05,15.69,15.75,1112409,0
2016-06-03,15.72,15.825,15.33,15.45,417237,0
2016-06-06,15.44,15.945,15.26,15.48,1165795,0
2016-06-07,15.46,15.48,15.02,15.05,1301532,0
2016-06-08,15.07,15.355,14.88,15.24,1287401,0
2016-06-09,15.18,15.26,15.005,15.19,915062,0
2016-06-10,15.02,15.185,14.74,14.74,501259,0
2016-06-13,14.67,14.89,14.25,14.26,647743,0
2016-06-14,14.26,14.71,14.245,14.64,1160327,0
2016-06-15,14.66,15.009,14.64,14.85,646911,0
2016-06-16,14.73,14.87,14.455,14.59,588815,0
2016-06-17,14.56,14.82,14.56,14.59,813123,0
2016-06-20,14.78,14.88,14.67,14.68,402984,0
2016-06-21,14.73,14.88,14.29,14.82,669879,0
2016-06-22,14.85,14.98,14.42,14.43,782158,0
2016-06-23,14.61,14.86,14.21,14.24,2321756,0
2016-06-24,13.76,14.065,13.71,13.95,2039953,0
2016-06-27,13.84,13.92,13.62,13.69,1155302,0
2016-06-28,13.79,14.08,13.45,13.59,1176794,0
2016-06-29,13.71,13.82,13.61,13.74,2087455,0
2016-06-30,14.02,14.08,13.79,13.95,1460968,0
2016-07-01,14.01,14.115,13.81,14,1712796,0
2016-07-05,13.99,13.99,13.76,13.79,969787,0
2016-07-06,13.69,13.9,13.54,13.83,484911,0
2016-07-07,13.82,13.9,13.56,13.72,1482335,0
2016-07-08,13.82,13.9,13.76,13.77,937157,0
2016-07-11,13.83,13.85,13.7311,13.8,686264,0
2016-07-12,13.89,13.995,13.82,13.95,941080,0
2016-07-13,13.9,14.02,13.8,13.94,668567,0
2016-07-14,14.07,14.18,13.9601,14.09,1120581,0
2016-07-15,14.17,14.17,13.94,14.09,861925,0
2016-07-18,14.05,14.15,13.7,13.8,897960,0
2016-07-19,13.72,13.82,13.46,13.49,725459,0
2016-07-20,13.58,13.58,13.29,13.41,1394043,0
2016-07-21,13.43,13.56,13.34,13.38,1097225,0
2016-07-22,13.34,13.93,13.25,13.92,1380260,0
2016-07-25,13.92,14.5,13.89,14.33,2023390,0
2016-07-26,14.39,14.5,14.22,14.39,986370,0
2016-07-27,14.38,14.53,14.22,14.29,1238916,0
2016-07-28,14.86,15.149,14.37,15.07,3574397,0
2016-07-29,15.06,15.17,14.97,15.02,2058030,0
2016-08-01,15,15.07,14.82,14.94,882614,0
2016-08-02,14.94,14.96,14.6,14.71,724012,0
2016-08-03,14.63,14.91,14.55,14.78,491415,0
2016-08-04,14.77,14.915,14.31,14.34,946802,0
2016-08-05,14.37,14.89,14.16,14.85,1136616,0
2016-08-08,14.9,15,14.74,14.81,1352328,0
2016-08-09,14.8,14.81,14.32,14.42,1165128,0
2016-08-10,14.39,14.77,14.28,14.64,1464555,0
2016-08-11,14.63,14.9099,14.57,14.76,779230,0
2016-08-12,14.74,14.76,14.52,14.62,433535,0
2016-08-15,14.68,14.82,14.61,14.71,595131,0
2016-08-16,14.65,14.75,14.55,14.56,486995,0
2016-08-17,14.54,14.67,14.3,14.64,888158,0
2016-08-18,14.57,14.9,14.55,14.87,932182,0
2016-08-19,14.84,14.87,14.6977,14.83,739834,0
2016-08-22,14.82,15.01,14.75,14.91,1023325,0
2016-08-23,14.93,15.01,14.88,14.91,622289,0
2016-08-24,14.88,15,14.595,14.63,716111,0
2016-08-25,14.57,14.63,14.37,14.46,457574,0
2016-08-26,14.46,14.64,14.21,14.41,889615,0
2016-08-29,14.45,14.49,14.29,14.36,584354,0
2016-08-30,14.35,14.41,14.17,14.19,567141,0
2016-08-31,14.16,14.275,14.08,14.18,609087,0
2016-09-01,14.25,14.38,14.06,14.14,485588,0
2016-09-02,14.16,14.25,14.05,14.12,461951,0
2016-09-06,14.19,14.2275,14.01,14.14,337065,0
2016-09-07,14.14,14.28,14.07,14.25,459735,0
2016-09-08,14.28,14.6,14.1,14.11,663256,0
2016-09-09,14.06,14.09,13.45,13.47,1368958,0
2016-09-12,13.33,13.83,13.33,13.82,848276,0
2016-09-13,13.67,13.765,13.46,13.56,961706,0
2016-09-14,13.52,13.59,12.81,13.13,8359243,0
2016-09-15,13.15,13.6,13.13,13.41,2451930,0
2016-09-16,13.37,13.55,13.11,13.35,1706154,0
2016-09-19,13.52,13.58,12.97,13.01,1348393,0
2016-09-20,13.03,13.41,12.7,12.72,1132609,0
2016-09-21,12.72,12.89,12.5,12.86,2829815,0
2016-09-22,12.99,13.32,12.88,13.29,674212,0
2016-09-23,13.31,13.36,13.18,13.3,468572,0
2016-09-26,13.23,13.3,13.12,13.17,505264,0
2016-09-27,13.18,13.295,13.08,13.18,695410,0
2016-09-28,13.19,13.68,13.13,13.59,2023605,0
2016-09-29,13.55,13.68,13.5,13.63,1736664,0
2016-09-30,13.64,13.68,13.49,13.56,1386558,0
2016-10-03,13.59,13.6854,13.095,13.12,682691,0
2016-10-04,13.12,13.825,13.04,13.8,2810384,0
2016-10-05,13.93,14.04,13.64,13.74,1344989,0
2016-10-06,13.76,14.13,13.76,13.99,1220952,0
2016-10-07,14.05,14.36,14.02,14.35,1375149,0
2016-10-10,14.39,14.66,14.33,14.5,1337822,0
2016-10-11,14.49,14.59,14.29,14.44,1944048,0
2016-10-12,14.46,14.55,14.23,14.23,993202,0
2016-10-13,14.14,14.14,13.71,13.79,1152256,0
2016-10-14,13.85,13.89,13.54,13.54,602014,0
2016-10-17,13.51,13.67,13.44,13.56,936513,0
2016-10-18,13.71,13.79,13.25,13.27,538676,0
2016-10-19,13.26,13.44,13.12,13.2,844831,0
2016-10-20,13.14,13.17,12.99,13.15,759302,0
2016-10-21,13.06,13.58,13.06,13.34,1041924,0
2016-10-24,13.46,13.63,13.29,13.52,989118,0
2016-10-25,13.55,13.55,13.21,13.39,1672080,0
2016-10-26,13.28,13.38,13.185,13.2,821206,0
2016-10-27,13.65,13.7595,12.78,13.03,1571319,0
2016-10-28,12.94,13.14,12.815,13.06,1257386,0
2016-10-31,13.05,13.05,12.83,12.93,1366960,0
2016-11-01,12.98,13.02,12.78,12.86,1295885,0
2016-11-02,12.89,12.89,12.13,12.23,3478356,0
2016-11-03,12.22,12.33,11.93,11.98,1083297,0
2016-11-04,12.05,12.23,12.03,12.12,879531,0
2016-11-07,12.35,12.58,12.18,12.23,1533027,0
2016-11-08,12.19,12.43,12.1,12.35,1008121,0
2016-11-09,12.2,12.72,12.2,12.68,1122794,0
2016-11-10,12.81,13.11,12.77,12.99,1222510,0
2016-11-11,13.05,13.46,12.92,13.4,1151044,0
2016-11-14,13.52,13.71,12.96,13.46,1013925,0
2016-11-15,13.44,13.78,13.34,13.67,884742,0
2016-11-16,13.67,13.81,13.53,13.76,680973,0
2016-11-17,13.77,13.99,13.77,13.84,731703,0
2016-11-18,13.84,13.95,13.731,13.84,655822,0
2016-11-21,13.94,14.05,13.83,13.89,583545,0
2016-11-22,13.91,13.945,13.75,13.93,525126,0
2016-11-23,13.94,13.98,13.81,13.93,501690,0
2016-11-25,13.93,14.05,13.88,13.98,206222,0
2016-11-28,13.9,14,13.74,13.76,484820,0
2016-11-29,13.75,13.87,13.52,13.59,644742,0
2016-11-30,13.68,13.69,13.1,13.28,1258220,0
2016-12-01,13.05,13.15,12.77,12.84,3061244,0
2016-12-02,12.85,13.5999,12.815,13.37,2147793,0
2016-12-05,13.38,13.62,13.3,13.5,1653348,0
2016-12-06,13.51,13.91,13.46,13.91,1800600,0
2016-12-07,13.93,14.19,13.86,14.13,1295899,0
2016-12-08,14.15,14.66,14.03,14.48,1435677,0
2016-12-09,14.56,14.78,14.51,14.53,1477002,0
2016-12-12,14.46,14.57,14.16,14.27,752172,0
2016-12-13,14.35,14.53,14.2,14.3,1051450,0
2016-12-14,14.23,14.3,14.06,14.14,547854,0
2016-12-15,14.15,14.37,14.01,14.12,563078,0
2016-12-16,14.13,14.465,14.12,14.43,1075076,0
2016-12-19,14.4,14.665,14.28,14.52,549433,0
2016-12-20,14.57,14.64,14.37,14.46,345149,0
2016-12-21,14.5,14.65,14.36,14.62,453742,0
2016-12-22,14.65,14.65,14.245,14.36,459824,0
2016-12-23,14.35,14.38,14.15,14.27,454171,0
2016-12-27,14.23,14.33,13.86,14.09,741217,0
2016-12-28,14.06,14.18,13.98,14.01,450573,0
2016-12-29,14,14.16,13.88,13.88,395741,0
2016-12-30,13.85,13.89,13.66,13.79,858570,0
2017-01-03,13.9,14.2,13.84,14.1,640179,0
2017-01-04,14.09,14.7,14.09,14.66,1316664,0
2017-01-05,14.15,14.4,13.92,14.38,2484427,0
2017-01-06,14.46,14.46,13.68,13.74,2175080,0
2017-01-09,13.68,13.86,13.21,13.26,1728909,0
2017-01-10,13.25,13.345,13.09,13.29,1264204,0
2017-01-11,13.29,13.37,13.16,13.36,925062,0
2017-01-12,13.39,13.59,13.2,13.45,922466,0
2017-01-13,13.45,13.5936,13.295,13.35,544008,0
2017-01-17,13.39,13.44,13.1,13.24,565644,0
2017-01-18,13.25,13.2851,13.08,13.14,547634,0
2017-01-19,13.17,13.53,13.06,13.06,626356,0
2017-01-20,13.04,13.44,13,13.42,1538057,0
2017-01-23,13.41,13.73,13.35,13.72,1015340,0
2017-01-24,13.7,13.975,13.67,13.89,848407,0
2017-01-25,14.03,14.12,13.875,13.96,711231,0
2017-01-26,13.86,14.09,13.64,13.66,353413,0
2017-01-27,13.98,13.995,13.71,13.99,1938347,0
2017-01-30,13.94,14,13.69,13.84,723722,0
2017-01-31,13.79,13.94,13.66,13.78,1007888,0
2017-02-01,13.7,13.87,13.54,13.62,1025042,0
2017-02-02,14.34,14.6095,13.75,14.33,3227731,0
2017-02-03,14.44,14.55,14.07,14.13,1078700,0
2017-02-06,14.09,14.13,13.5,13.6,1591145,0
2017-02-07,13.66,14.02,13.63,14.02,1467459,0
2017-02-08,13.96,14.08,13.88,14.02,633854,0
2017-02-09,13.99,14.3,13.99,14.24,773822,0
2017-02-10,14.34,14.34,13.79,13.97,947381,0
2017-02-13,14.02,14.02,13.75,13.77,748634,0
2017-02-14,13.88,14,13.73,13.79,585456,0
2017-02-15,13.79,14.56,13.79,14.41,1680491,0
2017-02-16,14.37,14.445,14.12,14.3,897181,0
2017-02-17,14.28,14.34,13.89,14.04,1184958,0
2017-02-21,14.02,14.21,13.93,14.17,812278,0
2017-02-22,14.17,14.32,14.0601,14.31,896932,0
2017-02-23,14.34,14.34,13.95,14.14,779864,0
2017-02-24,14.04,14.47,13.91,14.22,1191782,0
2017-02-27,14.22,14.48,14.19,14.46,1245039,0
2017-02-28,14.42,14.7,14.37,14.47,1112132,0
2017-03-01,14.63,14.84,14.63,14.63,894425,0
2017-03-02,14.63,14.7,14.46,14.55,707505,0
2017-03-03,14.47,14.77,14.47,14.7,639466,0
2017-03-06,14.71,14.78,14.38,14.77,1027316,0
2017-03-07,14.7,14.78,14.4,14.47,1147968,0
2017-03-08,14.49,14.66,14.45,14.52,1324274,0
2017-03-09,14.51,14.78,14.49,14.6,1047822,0
2017-03-10,14.7,14.98,14.68,14.94,859797,0
2017-03-13,14.99,15.22,14.89,15.2,850228,0
2017-03-14,14.98,15.25,14.98,15.13,861535,0
2017-03-15,15.2,15.26,15.06,15.25,920234,0
2017-03-16,15.25,15.45,15.14,15.45,880003,0
2017-03-17,15.41,15.92,15.34,15.82,1349237,0
2017-03-20,15.86,15.99,15.66,15.78,793828,0
2017-03-21,15.8,15.87,15.645,15.67,775710,0
2017-03-22,15.58,15.79,15.2301,15.39,949999,0
2017-03-23,16.31,17.21,16.23,17.18,8807311,0
2017-03-24,17.21,17.82,17.0411,17.68,12417863,0
2017-03-27,17.56,18.51,17.36,18.33,4232874,0
2017-03-28,18.29,18.71,18.28,18.39,4454650,0
2017-03-29,18.35,18.84,18.16,18.5,3938384,0
2017-03-30,18.54,18.69,18.34,18.47,2937682,0
2017-03-31,18.47,18.57,18.28,18.43,3374956,0
2017-04-03,18.59,18.72,18.32,18.45,1717064,0
2017-04-04,18.44,18.61,18.24,18.59,1387681,0
2017-04-05,18.65,18.74,18.09,18.11,1552778,0
2017-04-06,18.18,18.6068,18.09,18.54,2009080,0
2017-04-07,18.41,18.6,18.34,18.55,2056295,0
2017-04-10,18.64,18.67,18.31,18.46,1535878,0
2017-04-11,18.55,18.97,18.47,18.91,1236798,0
2017-04-12,18.95,18.99,18.68,18.76,1323076,0
2017-04-13,18.74,18.7518,18.31,18.32,869747,0
2017-04-17,18.35,18.74,18.23,18.73,1017406,0
2017-04-18,18.66,18.91,18.51,18.82,659547,0
2017-04-19,18.92,18.99,18.575,18.66,1597005,0
2017-04-20,18.74,18.88,18.48,18.5,1306836,0
2017-04-21,18.64,18.725,18.46,18.64,866182,0
2017-04-24,18.91,18.95,18.59,18.66,762920,0
2017-04-25,18.74,18.88,18.59,18.75,1155714,0
2017-04-26,18.84,19.13,18.76,18.97,1749160,0
2017-04-27,18.85,19.12,17.56,18.81,3815687,0
2017-04-28,18.87,18.91,18.39,18.48,1892127,0
2017-05-01,18.6,18.71,18.07,18.32,870962,0
2017-05-02,18.4,18.81,18.33,18.51,1262201,0
2017-05-03,18.48,18.945,18.48,18.94,1138744,0
2017-05-04,18.9,18.96,18.63,18.68,777182,0
2017-05-05,18.68,18.87,18.52,18.86,1344001,0
2017-05-08,18.75,18.75,18.55,18.63,684125,0
2017-05-09,18.62,18.87,18.59,18.71,816383,0
2017-05-10,18.65,19.265,18.64,19.25,1947370,0
2017-05-11,19.24,19.24,18.55,18.7,1185746,0
2017-05-12,18.73,19.03,18.48,18.92,1576818,0
2017-05-15,18.88,19.25,18.88,18.99,1121016,0
2017-05-16,19.15,19.57,19.08,19.55,1230685,0
2017-05-17,19.36,19.36,18.86,18.89,1401991,0
2017-05-18,18.81,19.15,18.62,19.12,1992196,0
2017-05-19,19.02,19.47,18.98,19.36,1142649,0
2017-05-22,19.41,19.95,19.22,19.67,1236740,0
2017-05-23,19.72,19.86,19.48,19.57,625646,0
2017-05-24,19.56,19.625,19.39,19.49,705302,0
2017-05-25,19.49,20.015,19.49,19.81,949758,0
2017-05-26,19.83,19.99,19.73,19.92,773462,0
2017-05-30,19.84,19.99,19.57,19.65,937328,0
2017-05-31,19.61,19.84,19.1901,19.33,1470740,0
2017-06-01,19.38,19.8124,19.38,19.61,1011886,0
2017-06-02,19.62,19.81,19.36,19.37,800046,0
2017-06-05,19.28,19.53,18.945,19.4,998429,0
2017-06-06,19.35,20.16,19.3,20.01,2155499,0
2017-06-07,20.01,20.33,19.89,20.31,1672653,0
2017-06-08,20.45,21.64,20.4,21.53,2788705,0
2017-06-09,21.52,21.74,21.16,21.43,1578855,0
2017-06-12,21.32,21.44,20.87,21.25,1331577,0
2017-06-13,21.47,22.05,21.44,21.9,1451159,0
2017-06-14,21.83,22.19,21.495,21.7,1239624,0
2017-06-15,21.47,21.755,21.44,21.51,1219888,0
2017-06-16,21.41,21.64,21.09,21.43,1471334,0
2017-06-19,21.59,21.6,21.215,21.54,928554,0
2017-06-20,21.53,21.55,21.14,21.38,744455,0
2017-06-21,21.23,21.34,20.62,20.7,1186616,0
2017-06-22,20.89,21.52,20.55,21.5,1264220,0
2017-06-23,21.5,21.885,21.34,21.76,3385753,0
2017-06-26,21.88,22.1,21.71,22.03,1398597,0
2017-06-27,22.07,22.15,21.435,21.52,2728024,0
2017-06-28,21.59,21.81,21.46,21.56,788110,0
2017-06-29,21.59,21.67,21.1,21.4,648965,0
2017-06-30,21.55,21.57,21.25,21.4,655105,0
2017-07-03,21.46,21.46,21.08,21.15,285589,0
2017-07-05,21.14,21.22,20.78,20.95,674813,0
2017-07-06,20.91,21.0125,20.57,20.66,704706,0
2017-07-07,20.69,21.33,20.57,21.13,1728529,0
2017-07-10,21.12,21.219,20.68,20.78,659495,0
2017-07-11,20.8,20.99,20.53,20.81,994085,0
2017-07-12,20.92,21.12,20.77,20.89,854540,0
2017-07-13,20.93,21.26,20.67,20.83,460955,0
2017-07-14,20.79,20.94,20.65,20.75,473395,0
2017-07-17,20.75,20.83,20.2,20.255,606142,0
2017-07-18,20.26,20.66,20.18,20.58,742303,0
2017-07-19,20.65,20.88,20.58,20.72,618973,0
2017-07-20,20.75,20.86,20.5,20.65,442735,0
2017-07-21,20.79,20.88,20.405,20.5,695016,0
2017-07-24,20.6,21.46,20.26,21.11,1171653,0
2017-07-25,21.3,21.71,21.19,21.66,1972189,0
2017-07-26,21.68,21.68,21.15,21.31,1511978,0
2017-07-27,20.68,21.8,20.5,20.74,2663309,0
2017-07-28,20.55,21.26,20.11,20.14,1304363,0
2017-07-31,20.18,20.5725,20.03,20.17,1037217,0
2017-08-01,20.19,20.44,20.08,20.36,1304304,0
2017-08-02,20.39,20.53,19.98,20.31,597243,0
2017-08-03,20.34,20.705,20.1142,20.31,921403,0
2017-08-04,20.515,20.72,20.3,20.52,1018642,0
2017-08-07,20.53,20.98,20.53,20.94,1588056,0
2017-08-08,20.91,20.94,20.36,20.41,729642,0
2017-08-09,20.33,20.92,20.26,20.675,954974,0
2017-08-10,20.55,20.95,20.45,20.88,1228075,0
2017-08-11,20.99,20.99,20.5,20.74,897552,0
2017-08-14,20.96,21.34,20.93,21.32,1128933,0
2017-08-15,21.33,21.52,21.15,21.2,838026,0
2017-08-16,21.23,21.45,21.21,21.41,730239,0
2017-08-17,21.3,21.59,20.82,20.83,898905,0
2017-08-18,20.72,20.72,20.19,20.38,742735,0
2017-08-21,20.42,20.42,20.045,20.31,507449,0
2017-08-22,20.45,21.04,20.45,21,697242,0
2017-08-23,20.79,20.9799,20.67,20.72,658528,0
2017-08-24,20.74,20.97,20.6,20.9,520502,0
2017-08-25,20.92,21.02,20.65,20.96,541076,0
2017-08-28,21.02,21.1,20.7,20.95,1038063,0
2017-08-29,20.76,21.2,20.76,21.135,590157,0
2017-08-30,21.13,21.4,21,21.39,432530,0
2017-08-31,21.47,22.315,21.47,22.19,1278684,0
2017-09-01,22.24,22.51,22.07,22.41,999203,0
2017-09-05,22.28,22.92,22.28,22.64,1024404,0
2017-09-06,22.88,22.89,22.47,22.5,683572,0
2017-09-07,22.51,22.91,22.42,22.85,876744,0
2017-09-08,22.82,23.03,22.41,22.58,764147,0
2017-09-11,22.64,22.86,22.49,22.6,462150,0
2017-09-12,22.67,22.67,22.43,22.6,382930,0
2017-09-13,22.61,22.64,22.505,22.53,324159,0
2017-09-14,22.54,22.62,22.3065,22.53,757573,0
2017-09-15,22.53,22.76,22.39,22.52,878479,0
2017-09-18,22.54,23.08,22.53,22.84,797204,0
2017-09-19,22.87,23.05,22.64,22.8,373503,0
2017-09-20,22.86,23.01,22.6,22.79,623694,0
2017-09-21,22.76,22.76,22.37,22.56,1144423,0
2017-09-22,22.55,22.77,22.26,22.5,1351976,0
2017-09-25,22.44,22.69,22.2,22.46,1063721,0
2017-09-26,22.48,22.97,22.4,22.87,1019040,0
2017-09-27,22.9,23.55,22.845,22.97,1232925,0
2017-09-28,22.92,23.22,22.86,23.21,511141,0
2017-09-29,23.24,23.5,23.11,23.39,579038,0
2017-10-02,23.29,23.49,23.09,23.31,742092,0
2017-10-03,23.34,23.42,23.11,23.31,636041,0
2017-10-04,23.23,23.42,22.74,22.9,794658,0
2017-10-05,22.92,24.74,22.92,24.05,3291843,0
2017-10-06,23.79,24.3,23.51,24,1264559,0
2017-10-09,24,24,23.61,23.69,574870,0
2017-10-10,23.84,23.84,23.23,23.55,473890,0
2017-10-11,23.57,24.04,23.5,23.7,712744,0
2017-10-12,23.7,23.85,23.37,23.63,635099,0
2017-10-13,23.7,24.01,23.54,23.71,694587,0
2017-10-16,23.74,24.01,23.5,23.59,535641,0
2017-10-17,23.64,24.12,23.56,23.97,701109,0
2017-10-18,24.16,25.21,24.08,25.2,2000632,0
2017-10-19,24.91,25.03,24.58,24.92,1506943,0
2017-10-20,25.19,25.2,25.03,25.13,432029,0
2017-10-23,25.28,25.39,24.85,25.01,638499,0
2017-10-24,25.24,25.46,25,25.17,671291,0
2017-10-25,25.15,25.46,24.76,25.37,1447583,0
2017-10-26,25.3,25.3,23.92,24.66,2530550,0
2017-10-27,24.3,25.91,24.28,25.5,1844531,0
2017-10-30,25.34,25.53,24.97,25.46,897036,0
2017-10-31,25.62,26.11,25.62,26.09,1094654,0
2017-11-01,26.26,26.78,25.97,26.07,828811,0
2017-11-02,26,26.55,26,26.02,907945,0
2017-11-03,26.03,26.21,25.79,26.06,891285,0
2017-11-06,26.15,26.84,26.05,26.59,844280,0
2017-11-07,26.68,26.75,25.77,26.65,1279830,0
2017-11-08,26.56,27.13,26.55,26.92,833108,0
2017-11-09,26.8,27.25,26.58,27.09,674075,0
2017-11-10,27.08,27.27,26.855,26.87,1034091,0
