Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.012,10.2,10.012,10.148,410352,0
2005-02-28,10.18,10.194,10.078,10.173,354838,0
2005-03-01,10.257,10.411,10.251,10.399,866420,0
2005-03-02,10.411,10.663,10.411,10.56,1349389,0
2005-03-03,10.657,10.657,10.502,10.526,489965,0
2005-03-04,10.616,10.616,10.469,10.483,2838100,0
2005-03-07,10.56,10.56,10.431,10.502,1681683,0
2005-03-08,10.502,10.56,10.45,10.509,844181,0
2005-03-09,10.509,10.526,10.438,10.469,401488,0
2005-03-10,10.431,10.483,10.399,10.431,1394950,0
2005-03-11,10.462,10.553,10.431,10.521,3578566,0
2005-03-14,10.521,10.657,10.521,10.657,686050,0
2005-03-15,10.681,10.908,10.681,10.74,789760,0
2005-03-16,10.7,10.825,10.631,10.715,376144,0
2005-03-17,10.715,10.836,10.7,10.763,525107,0
2005-03-18,10.771,10.771,10.616,10.657,330429,0
2005-03-21,10.708,10.74,10.553,10.598,342245,0
2005-03-22,10.598,10.668,10.586,10.586,674229,0
2005-03-23,10.616,10.663,10.547,10.61,459175,0
2005-03-24,10.623,10.695,10.623,10.668,189547,0
2005-03-28,10.663,10.889,10.663,10.861,2989397,0
2005-03-29,10.848,10.848,10.631,10.675,754773,0
2005-03-30,10.908,11.029,10.883,10.972,1085982,0
2005-03-31,10.996,11.105,10.991,11.105,816973,0
2005-04-01,11.034,11.247,11.034,11.196,547033,0
2005-04-04,11.164,11.247,11.145,11.145,663966,0
2005-04-05,11.145,11.293,11.119,11.274,545322,0
2005-04-06,11.336,11.359,11.235,11.241,344266,0
2005-04-07,11.247,11.324,11.125,11.179,626647,0
2005-04-08,11.21,11.235,10.996,11.1,361837,0
2005-04-11,11.088,11.1,10.991,11.034,256566,0
2005-04-12,10.996,11.029,10.869,11.023,287821,0
2005-04-13,11.05,11.055,10.908,10.931,809819,0
2005-04-14,10.797,10.931,10.604,10.902,537701,0
2005-04-15,10.914,11.042,10.825,10.938,482967,0
2005-04-18,10.883,11.034,10.786,10.938,595235,0
2005-04-19,11.034,11.088,10.914,10.959,731915,0
2005-04-20,10.966,11.06,10.861,10.908,408022,0
2005-04-21,10.985,11.01,10.715,10.805,975581,0
2005-04-22,10.825,10.883,10.675,10.786,419836,0
2005-04-25,10.869,10.908,10.616,10.715,657124,0
2005-04-26,10.715,10.746,10.598,10.61,1064677,0
2005-04-27,10.56,10.56,10.373,10.458,1027357,0
2005-04-28,10.458,10.458,10.155,10.322,1182541,0
2005-04-29,10.56,10.966,10.533,10.715,1263864,0
2005-05-02,10.7,10.779,10.663,10.687,402576,0
2005-05-03,10.695,10.695,10.547,10.623,849781,0
2005-05-04,10.616,10.825,10.586,10.797,951785,0
2005-05-05,10.825,10.825,10.7,10.763,524638,0
2005-05-06,10.771,10.792,10.708,10.715,343021,0
2005-05-09,10.668,10.746,10.645,10.74,400247,0
2005-05-10,10.695,10.734,10.623,10.651,440520,0
2005-05-11,10.668,10.668,10.526,10.56,617784,0
2005-05-12,10.568,10.586,10.489,10.54,519198,0
2005-05-13,10.56,10.56,10.438,10.56,325762,0
2005-05-16,10.56,10.7,10.56,10.675,551854,0
2005-05-17,10.675,10.746,10.598,10.7,415948,0
2005-05-18,10.746,10.779,10.722,10.752,1077739,0
2005-05-19,10.771,10.771,10.708,10.746,305858,0
2005-05-20,10.746,10.746,10.675,10.715,361373,0
2005-05-23,10.746,10.746,10.681,10.746,598808,0
2005-05-24,10.74,10.771,10.695,10.746,1336172,0
2005-05-25,10.771,10.786,10.746,10.757,746377,0
2005-05-26,10.797,10.797,10.687,10.715,582794,0
2005-05-27,10.763,10.763,10.593,10.675,625403,0
2005-05-31,10.651,10.651,10.469,10.502,1148955,0
2005-06-01,10.458,10.586,10.458,10.568,943856,0
2005-06-02,10.194,10.231,10.004,10.032,3237566,0
2005-06-03,10.082,10.194,10.039,10.148,3460699,0
2005-06-06,10.082,10.2,10.025,10.194,1484669,0
2005-06-07,10.194,10.297,10.124,10.166,1237589,0
2005-06-08,10.166,10.251,10.054,10.059,838898,0
2005-06-09,10.047,10.082,9.955,10.012,1060942,0
2005-06-10,10.004,10.096,10.004,10.059,1027513,0
2005-06-13,10.059,10.059,9.983,10.018,938880,0
2005-06-14,10.018,10.102,9.994,10.082,702841,0
2005-06-15,10.032,10.032,9.904,9.97,2276763,0
2005-06-16,9.97,9.988,9.852,9.97,1313313,0
2005-06-17,9.994,9.994,9.879,9.879,1018492,0
2005-06-20,9.904,9.909,9.814,9.82,1007766,0
2005-06-21,9.844,9.97,9.82,9.904,2060938,0
2005-06-22,9.97,10.284,9.955,10.225,6255573,0
2005-06-23,10.231,10.238,10.012,10.039,1518878,0
2005-06-24,10.059,10.059,9.948,9.955,1852101,0
2005-06-27,9.963,9.999,9.7,9.716,1501930,0
2005-06-28,9.741,9.879,9.634,9.838,3786464,0
2005-06-29,9.844,9.97,9.768,9.826,2221870,0
2005-06-30,9.879,10.047,9.838,9.97,2354821,0
2005-07-01,9.97,10.054,9.97,10.047,1193580,0
2005-07-05,9.983,10.096,9.934,9.977,1422781,0
2005-07-06,9.97,10.054,9.844,9.886,1066389,0
2005-07-07,9.886,9.983,9.768,9.904,954428,0
2005-07-08,9.879,9.97,9.801,9.97,865021,0
2005-07-11,10.039,10.082,9.904,10.025,1071207,0
2005-07-12,10.032,10.155,9.94,10.09,1211777,0
2005-07-13,10.09,10.124,10.004,10.078,1865629,0
2005-07-14,10.082,10.082,9.999,10.059,702683,0
2005-07-15,10.059,10.066,9.963,9.999,496495,0
2005-07-18,9.999,9.999,9.832,9.838,1081316,0
2005-07-19,9.866,9.934,9.79,9.807,955208,0
2005-07-20,9.79,9.872,9.776,9.814,1843244,0
2005-07-21,9.82,9.82,9.705,9.783,3580901,0
2005-07-22,9.832,9.994,9.716,9.748,501005,0
2005-07-25,9.748,9.768,9.614,9.614,2013195,0
2005-07-26,9.634,9.762,9.4794,9.723,2324346,0
2005-07-27,9.796,9.826,9.583,9.723,4056714,0
2005-07-28,10.166,10.22,9.904,10.135,2780257,0
2005-07-29,10.142,10.225,10.059,10.2,1976345,0
2005-08-01,10.162,10.166,9.983,10.012,2412975,0
2005-08-02,10.054,10.054,9.97,10.025,1318604,0
2005-08-03,10.025,10.025,9.879,9.922,1121122,0
2005-08-04,9.838,9.892,9.801,9.832,1510946,0
2005-08-05,9.82,9.886,9.801,9.859,940122,0
2005-08-08,9.988,10.066,9.859,9.879,2057045,0
2005-08-09,9.904,10.012,9.852,9.97,1185497,0
2005-08-10,9.955,10.162,9.916,10.148,2657726,0
2005-08-11,10.116,10.277,10.082,10.271,1890668,0
2005-08-12,10.29,10.347,10.194,10.29,1125318,0
2005-08-15,10.322,10.458,10.271,10.322,813861,0
2005-08-16,10.297,10.38,10.29,10.373,1960638,0
2005-08-17,10.411,10.574,10.367,10.521,2630357,0
2005-08-18,10.469,10.56,10.469,10.516,1198247,0
2005-08-19,10.533,10.547,10.394,10.417,1064984,0
2005-08-22,10.417,10.483,10.271,10.347,868439,0
2005-08-23,9.898,10.462,9.898,10.425,1306470,0
2005-08-24,10.431,10.568,10.362,10.502,1182076,0
2005-08-25,10.502,10.578,10.495,10.54,1690079,0
2005-08-26,10.56,10.56,10.309,10.347,1684323,0
2005-08-29,10.322,10.425,10.271,10.38,957697,0
2005-08-30,10.404,10.45,10.328,10.328,364485,0
2005-08-31,10.334,10.411,10.271,10.322,1403496,0
2005-09-01,10.334,10.404,10.309,10.399,969510,0
2005-09-02,10.425,10.425,10.277,10.347,684337,0
2005-09-06,10.194,10.271,10.187,10.22,484211,0
2005-09-07,10.194,10.399,10.194,10.399,461822,0
2005-09-08,10.334,10.38,10.302,10.302,243193,0
2005-09-09,10.322,10.322,10.155,10.173,845738,0
2005-09-12,10.194,10.22,10.032,10.173,1861586,0
2005-09-13,10.18,10.18,10.102,10.13,966872,0
2005-09-14,10.124,10.13,9.977,9.988,1274594,0
2005-09-15,9.983,10.054,9.879,10.018,1460104,0
2005-09-16,10.018,10.142,9.983,10.039,888811,0
2005-09-19,10.116,10.116,9.994,10.047,1118945,0
2005-09-20,10.032,10.13,10.032,10.13,3332420,0
2005-09-21,10.297,10.509,10.264,10.462,6179071,0
2005-09-22,10.462,10.668,10.404,10.639,2710592,0
2005-09-23,10.663,10.763,10.663,10.734,1285632,0
2005-09-26,10.763,10.763,10.56,10.645,1311603,0
2005-09-27,10.695,10.728,10.526,10.547,1368825,0
2005-09-28,10.598,10.631,10.438,10.469,823036,0
2005-09-29,10.495,10.547,10.417,10.469,1225617,0
2005-09-30,10.469,10.598,10.469,10.586,1048194,0
2005-10-03,10.61,10.639,10.56,10.578,1415004,0
2005-10-04,10.645,10.792,10.616,10.675,943545,0
2005-10-05,10.746,10.746,10.495,10.568,1308493,0
2005-10-06,10.593,10.616,10.483,10.586,652769,0
2005-10-07,10.586,10.668,10.54,10.547,369767,0
2005-10-10,10.54,10.586,10.431,10.438,450468,0
2005-10-11,10.438,10.516,10.362,10.367,461976,0
2005-10-12,10.431,10.458,10.2,10.206,941835,0
2005-10-13,10.238,10.264,10.025,10.066,2377990,0
2005-10-14,10.082,10.22,9.97,10.173,1599113,0
2005-10-17,10.206,10.315,10.173,10.29,1104325,0
2005-10-18,10.244,10.29,10.066,10.066,602077,0
2005-10-19,10.078,10.082,9.948,10.032,1633007,0
2005-10-20,10.059,10.059,9.904,9.928,735182,0
2005-10-21,9.988,10.032,9.886,9.886,1342387,0
2005-10-24,9.963,10.225,9.963,10.225,1090176,0
2005-10-25,10.194,10.29,10.166,10.187,766899,0
2005-10-26,10.18,10.29,10.11,10.173,1646540,0
2005-10-27,10.173,10.173,9.909,9.909,1412520,0
2005-10-28,9.928,9.948,9.79,9.814,1164506,0
2005-10-31,9.814,9.977,9.731,9.731,2510938,0
2005-11-01,9.731,9.736,9.563,9.672,1493531,0
2005-11-02,9.672,9.859,9.634,9.852,1336328,0
2005-11-03,9.904,9.977,9.826,9.934,1557749,0
2005-11-04,9.955,10.162,9.955,10.018,1836402,0
2005-11-07,9.999,10.032,9.94,10.004,1091266,0
2005-11-08,10.039,10.039,9.866,9.904,786186,0
2005-11-09,9.963,10.025,9.838,10.012,671585,0
2005-11-10,10.012,10.078,9.948,9.983,626181,0
2005-11-11,9.955,10.096,9.904,10.082,686357,0
2005-11-14,10.116,10.264,10.032,10.257,1452484,0
2005-11-15,10.225,10.29,10.212,10.257,738604,0
2005-11-16,10.257,10.264,10.116,10.2,648414,0
2005-11-17,10.257,10.417,10.166,10.399,1141957,0
2005-11-18,10.431,10.639,10.399,10.639,3787239,0
2005-11-21,10.722,10.722,10.334,10.568,1719932,0
2005-11-22,10.586,10.631,10.495,10.623,579221,0
2005-11-23,10.645,10.695,10.56,10.651,659456,0
2005-11-25,10.657,10.657,10.547,10.586,119728,0
2005-11-28,10.578,10.586,10.495,10.533,814791,0
2005-11-29,10.54,10.54,10.38,10.399,911979,0
2005-11-30,10.458,10.695,10.411,10.681,767059,0
2005-12-01,10.746,10.763,10.509,10.56,1053326,0
2005-12-02,10.533,10.675,10.516,10.616,964693,0
2005-12-05,10.553,10.668,10.411,10.586,654943,0
2005-12-06,10.483,10.526,10.367,10.477,548896,0
2005-12-07,10.431,10.431,10.309,10.38,453426,0
2005-12-08,10.347,10.354,10.166,10.277,626647,0
2005-12-09,10.277,10.309,10.116,10.244,513134,0
2005-12-12,10.297,10.362,10.142,10.297,639555,0
2005-12-13,10.347,10.483,10.322,10.404,1603000,0
2005-12-14,10.431,10.533,10.302,10.533,1103083,0
2005-12-15,10.54,10.574,10.458,10.56,971535,0
2005-12-16,10.586,10.586,10.334,10.394,1380175,0
2005-12-19,10.362,10.431,10.135,10.244,725697,0
2005-12-20,10.271,10.29,10.102,10.11,426992,0
2005-12-21,10.082,10.142,9.983,10.082,1012271,0
2005-12-22,10.078,10.102,9.94,10.012,762548,0
2005-12-23,10.059,10.082,10.025,10.032,515622,0
2005-12-27,10.025,10.078,9.934,10.066,350020,0
2005-12-28,10.039,10.11,9.94,10.018,501784,0
2005-12-29,10.059,10.124,10.054,10.059,348934,0
2005-12-30,10.066,10.072,9.994,10.047,371165,0
2006-01-03,10.059,10.096,9.988,10.025,674694,0
2006-01-04,10.025,10.032,9.852,9.879,1474872,0
2006-01-05,9.879,9.879,9.692,9.716,1662242,0
2006-01-06,9.716,9.716,9.549,9.603,1762071,0
2006-01-09,9.614,9.62,9.506,9.575,2150036,0
2006-01-10,9.575,9.614,9.506,9.575,1542667,0
2006-01-11,9.549,9.583,9.4941,9.518,2170092,0
2006-01-12,9.569,9.776,9.556,9.731,2007132,0
2006-01-13,10.012,10.012,9.634,9.768,769239,0
2006-01-17,9.672,9.731,9.556,9.597,1398835,0
2006-01-18,9.597,9.647,9.511,9.647,1338659,0
2006-01-19,9.647,9.716,9.589,9.672,1238985,0
2006-01-20,9.672,9.692,9.575,9.634,1084268,0
2006-01-23,9.634,9.647,9.526,9.575,902959,0
2006-01-24,9.583,9.647,9.526,9.647,735800,0
2006-01-25,9.647,9.716,9.614,9.692,1108214,0
2006-01-26,9.731,9.768,9.614,9.639,940279,0
2006-01-27,9.639,9.685,9.607,9.62,1045705,0
2006-01-30,9.647,9.647,9.4941,9.526,1026267,0
2006-01-31,9.533,9.79,9.518,9.776,2267588,0
2006-02-01,9.79,9.844,9.685,9.705,1008851,0
2006-02-02,9.666,9.814,9.639,9.741,732849,0
2006-02-03,9.756,9.768,9.659,9.672,811218,0
2006-02-06,9.666,9.762,9.583,9.712,1113499,0
2006-02-07,9.731,9.955,9.731,9.762,1725376,0
2006-02-08,9.723,9.79,9.639,9.731,763634,0
2006-02-09,9.716,9.79,9.692,9.716,696776,0
2006-02-10,9.736,9.82,9.672,9.82,1266352,0
2006-02-13,9.796,9.916,9.796,9.892,1509546,0
2006-02-14,9.892,10.212,9.879,10.11,2542037,0
2006-02-15,10.124,10.238,10.082,10.155,2272407,0
2006-02-16,10.162,10.162,10.012,10.054,545945,0
2006-02-17,10.047,10.116,9.994,10.102,585283,0
2006-02-21,10.096,10.135,10.059,10.116,985061,0
2006-02-22,10.116,10.271,10.11,10.251,1076184,0
2006-02-23,10.22,10.22,10.102,10.116,727096,0
2006-02-24,10.096,10.142,10.082,10.142,331672,0
2006-02-27,10.116,10.166,10.072,10.124,1109303,0
2006-02-28,10.082,10.11,10.032,10.047,813085,0
2006-03-01,10.032,10.09,10.032,10.082,546565,0
2006-03-02,10.059,10.082,9.963,10.054,1144445,0
2006-03-03,10.054,10.078,9.922,10.025,765658,0
2006-03-06,10.032,10.082,10.025,10.066,613429,0
2006-03-07,9.904,9.97,9.79,9.859,2203678,0
2006-03-08,9.844,9.934,9.814,9.826,217227,0
2006-03-09,9.82,9.844,9.7,9.705,552008,0
2006-03-10,9.716,9.866,9.639,9.692,496186,0
2006-03-13,9.685,9.866,9.685,9.796,689776,0
2006-03-14,9.796,9.796,9.652,9.7,567559,0
2006-03-15,9.692,9.859,9.672,9.814,521840,0
2006-03-16,9.82,9.82,9.666,9.7,480015,0
2006-03-17,9.7,9.762,9.639,9.7,344111,0
2006-03-20,9.659,9.666,9.556,9.607,993459,0
2006-03-21,9.639,9.659,9.563,9.583,1439266,0
2006-03-22,9.556,9.748,9.511,9.511,791780,0
2006-03-23,9.518,9.639,9.4528,9.549,996570,0
2006-03-24,9.575,9.672,9.556,9.607,623999,0
2006-03-27,9.607,9.639,9.549,9.589,1441755,0
2006-03-28,9.575,9.597,9.4528,9.4794,1540956,0
2006-03-29,9.4794,9.666,9.4528,9.659,2624295,0
2006-03-30,9.659,9.82,9.597,9.814,1872788,0
2006-03-31,9.783,9.988,9.768,9.934,3360093,0
2006-04-03,9.955,10.059,9.955,9.988,2308640,0
2006-04-04,9.955,10.012,9.909,9.983,1024561,0
2006-04-05,10.059,10.162,9.983,10.162,1395879,0
2006-04-06,10.162,10.29,9.988,10.244,6127912,0
2006-04-07,10.231,10.271,10.13,10.22,506919,0
2006-04-10,10.194,10.212,10.124,10.166,801578,0
2006-04-11,10.2,10.244,10.116,10.194,916181,0
2006-04-12,10.173,10.231,10.066,10.166,1231366,0
2006-04-13,10.116,10.264,10.116,10.231,632243,0
2006-04-17,10.231,10.271,10.124,10.271,671742,0
2006-04-18,10.297,10.438,10.257,10.354,1149420,0
2006-04-19,10.38,10.533,10.297,10.509,1025338,0
2006-04-20,10.489,10.553,10.462,10.54,1483731,0
2006-04-21,10.56,10.586,10.411,10.521,1156106,0
2006-04-24,10.509,10.746,10.469,10.746,2022530,0
2006-04-25,10.746,10.848,10.695,10.83,1709047,0
2006-04-26,10.953,11.06,10.811,11.01,2919583,0
2006-04-27,10.825,11.241,10.645,10.972,3267427,0
2006-04-28,10.996,11.145,10.985,11.1,963449,0
2006-05-01,11.1,11.158,11.06,11.081,1247225,0
2006-05-02,10.959,10.991,10.855,10.953,1923321,0
2006-05-03,10.959,10.991,10.914,10.985,1445331,0
2006-05-04,10.959,11.01,10.902,10.966,1763470,0
2006-05-05,10.972,11.06,10.953,10.985,1620726,0
2006-05-08,10.985,11.088,10.883,11.081,1319380,0
2006-05-09,11.088,11.172,11.067,11.137,790072,0
2006-05-10,11.119,11.145,10.972,10.996,1064677,0
2006-05-11,10.979,11.145,10.959,10.991,1131849,0
2006-05-12,11.029,11.119,10.848,10.92,955984,0
2006-05-15,10.817,10.825,10.663,10.7,1012271,0
2006-05-16,10.695,10.861,10.695,10.817,1036842,0
2006-05-17,10.792,10.825,10.526,10.56,1203691,0
2006-05-18,10.675,10.687,10.526,10.616,1061412,0
2006-05-19,10.616,10.616,10.328,10.411,1083803,0
2006-05-22,10.411,10.438,10.302,10.399,1025493,0
2006-05-23,10.526,10.616,10.458,10.516,970757,0
2006-05-24,10.533,10.533,10.264,10.328,1232144,0
2006-05-25,10.404,10.431,10.18,10.187,1836242,0
2006-05-26,10.22,10.309,10.18,10.22,2502381,0
2006-05-30,10.225,10.362,10.173,10.244,3190139,0
2006-05-31,10.29,10.322,10.187,10.231,4303019,0
2006-06-01,10.225,10.251,10.082,10.244,6380283,0
2006-06-02,10.284,10.495,10.271,10.373,3169927,0
2006-06-05,10.399,10.586,10.394,10.438,2572512,0
2006-06-06,10.45,10.483,10.135,10.18,1281435,0
2006-06-07,10.194,10.29,10.162,10.244,1125318,0
2006-06-08,10.135,10.194,9.859,9.909,1385619,0
2006-06-09,10.004,10.082,9.994,10.078,915402,0
2006-06-12,10.054,10.09,10.047,10.078,1014452,0
2006-06-13,10.047,10.047,9.82,9.879,805153,0
2006-06-14,9.879,9.999,9.844,9.879,814791,0
2006-06-15,9.898,10.082,9.898,10.032,611720,0
2006-06-16,10.032,10.116,9.934,9.948,382207,0
2006-06-19,10.078,10.148,9.999,10.032,1180675,0
2006-06-20,10.032,10.032,9.904,9.955,850248,0
2006-06-21,10.004,10.334,10.004,10.231,1903883,0
2006-06-22,10.347,10.458,10.212,10.277,1593676,0
2006-06-23,10.315,10.394,10.277,10.341,599436,0
2006-06-26,10.446,10.509,10.394,10.462,806705,0
2006-06-27,10.458,10.489,10.404,10.404,1205241,0
2006-06-28,10.458,10.61,10.458,10.598,2077105,0
2006-06-29,10.645,10.895,10.623,10.883,2094214,0
2006-06-30,10.883,10.953,10.734,10.734,2371769,0
2006-07-03,10.734,10.848,10.722,10.792,654943,0
2006-07-05,10.797,10.841,10.74,10.763,575644,0
2006-07-06,10.734,10.771,10.483,10.489,1165748,0
2006-07-07,10.489,10.771,10.477,10.734,1195446,0
2006-07-10,10.746,11.042,10.746,10.914,1604397,0
2006-07-11,10.92,10.92,10.786,10.817,962984,0
2006-07-12,11.042,11.074,10.779,10.924,1248316,0
2006-07-13,10.924,10.972,10.616,10.663,4252484,0
2006-07-14,10.695,10.728,10.56,10.598,497119,0
2006-07-17,10.645,10.797,10.639,10.708,470840,0
2006-07-18,10.797,10.805,10.578,10.645,864864,0
2006-07-19,10.651,10.797,10.651,10.722,1282524,0
2006-07-20,10.708,10.734,10.553,10.668,1513436,0
2006-07-21,10.825,10.908,10.516,10.623,1648562,0
2006-07-24,10.645,10.797,10.616,10.779,619646,0
2006-07-25,10.817,10.861,10.7,10.817,664742,0
2006-07-26,10.836,10.883,10.7,10.848,724759,0
2006-07-27,10.902,11.023,10.757,10.979,1601288,0
2006-07-28,10.979,11.06,10.855,10.996,1145844,0
2006-07-31,10.675,10.675,10.302,10.38,4646509,0
2006-08-01,10.341,10.404,10.124,10.162,1505818,0
2006-08-02,10.142,10.22,10.11,10.116,812467,0
2006-08-03,10.124,10.264,10.066,10.257,514070,0
2006-08-04,10.284,10.483,10.251,10.309,744666,0
2006-08-07,10.362,10.431,10.29,10.404,802979,0
2006-08-08,10.458,10.483,10.271,10.284,491987,0
2006-08-09,10.38,10.404,9.892,9.934,1348141,0
2006-08-10,9.934,10.012,9.879,9.94,867195,0
2006-08-11,9.977,10.004,9.838,9.866,712013,0
2006-08-14,9.886,9.988,9.844,9.866,573466,0
2006-08-15,9.934,10.018,9.879,10.004,951166,0
2006-08-16,9.999,10.194,9.994,10.148,1089557,0
2006-08-17,10.166,10.284,10.082,10.212,412060,0
2006-08-18,10.212,10.328,10.173,10.322,539569,0
2006-08-21,10.284,10.309,10.238,10.277,581706,0
2006-08-22,10.277,10.277,10.2,10.271,372723,0
2006-08-23,10.231,10.277,9.999,10.09,746222,0
2006-08-24,10.148,10.22,10.078,10.2,505513,0
2006-08-25,10.244,10.257,10.124,10.142,284871,0
2006-08-28,10.166,10.29,10.142,10.244,531794,0
2006-08-29,10.244,10.394,10.244,10.354,851645,0
2006-08-30,10.425,10.431,10.322,10.394,372407,0
2006-08-31,10.417,10.462,10.328,10.417,1068098,0
2006-09-01,10.438,10.462,10.302,10.354,417346,0
2006-09-05,10.354,10.399,10.187,10.322,566780,0
2006-09-06,10.341,10.347,10.206,10.244,780431,0
2006-09-07,10.124,10.124,9.988,9.994,335248,0
2006-09-08,10.004,10.032,9.928,10.032,491053,0
2006-09-11,10.072,10.09,10.025,10.032,1178343,0
2006-09-12,10.012,10.194,10.012,10.162,832678,0
2006-09-13,10.173,10.231,10.162,10.212,775768,0
2006-09-14,10.148,10.22,10.116,10.124,359040,0
2006-09-15,10.124,10.309,10.059,10.309,621517,0
2006-09-18,10.387,10.502,10.238,10.297,892855,0
2006-09-19,10.257,10.322,10.142,10.29,912758,0
2006-09-20,10.362,10.367,10.284,10.297,779339,0
2006-09-21,10.271,10.334,10.212,10.231,1656959,0
2006-09-22,10.251,10.334,10.231,10.297,1534272,0
2006-09-25,10.347,10.438,10.29,10.367,1240229,0
2006-09-26,10.387,10.547,10.347,10.509,1563193,0
2006-09-27,10.477,10.586,10.438,10.495,791007,0
2006-09-28,10.469,10.586,10.469,10.547,425901,0
2006-09-29,10.56,10.56,10.458,10.469,509866,0
2006-10-02,10.553,10.61,10.297,10.315,529772,0
2006-10-03,10.244,10.354,10.238,10.264,667537,0
2006-10-04,10.645,10.645,10.347,10.404,1371466,0
2006-10-05,10.38,10.483,10.354,10.446,641885,0
2006-10-06,10.469,10.639,10.469,10.604,1516233,0
2006-10-09,10.56,10.695,10.56,10.657,695841,0
2006-10-10,10.631,10.681,10.586,10.616,441298,0
2006-10-11,10.645,10.797,10.616,10.728,2484352,0
2006-10-12,10.786,10.825,10.734,10.746,640487,0
2006-10-13,10.861,11.179,10.855,11.06,3944446,0
2006-10-16,10.848,11.003,10.836,10.848,754306,0
2006-10-17,10.855,10.914,10.817,10.895,445494,0
2006-10-18,10.895,10.991,10.841,10.848,749487,0
2006-10-19,10.848,10.876,10.715,10.779,583108,0
2006-10-20,10.805,10.805,10.645,10.7,581554,0
2006-10-23,10.722,10.848,10.645,10.687,587617,0
2006-10-24,10.7,10.836,10.616,10.687,684177,0
2006-10-25,10.651,10.792,10.623,10.74,420460,0
2006-10-26,10.74,10.763,10.509,10.74,1298385,0
2006-10-27,10.825,10.861,10.734,10.811,707973,0
2006-10-30,10.811,10.914,10.805,10.914,726321,0
2006-10-31,10.914,11.016,10.861,10.945,746533,0
2006-11-01,11.221,11.221,10.675,10.722,5976147,0
2006-11-02,10.668,10.779,10.54,10.715,1632236,0
2006-11-03,10.722,10.779,10.675,10.746,814482,0
2006-11-06,10.797,10.797,10.708,10.715,547810,0
2006-11-07,10.746,10.771,10.675,10.675,609695,0
2006-11-08,10.675,10.792,10.645,10.752,659612,0
2006-11-09,10.786,10.786,10.663,10.715,691799,0
2006-11-10,10.734,10.805,10.695,10.792,904517,0
2006-11-13,10.792,10.914,10.763,10.876,1138849,0
2006-11-14,10.883,11.029,10.841,11.003,1124853,0
2006-11-15,10.985,11.067,10.945,11.029,626957,0
2006-11-16,11.055,11.088,10.996,11.034,1155020,0
2006-11-17,10.959,11.119,10.959,11.088,1222506,0
2006-11-20,11.088,11.132,11.029,11.105,1349389,0
2006-11-21,11.119,11.164,11.081,11.119,836098,0
2006-11-22,11.137,11.179,11.088,11.15,764571,0
2006-11-24,11.145,11.145,11.034,11.074,159386,0
2006-11-27,11.06,11.119,10.848,10.861,523088,0
2006-11-28,10.861,11.088,10.848,10.979,990196,0
2006-11-29,11.034,11.055,10.771,10.902,900008,0
2006-11-30,10.902,11.055,10.869,10.991,1311140,0
2006-12-01,10.991,11.06,10.883,10.908,805000,0
2006-12-04,10.914,10.959,10.883,10.914,590568,0
2006-12-05,10.953,11.003,10.869,10.938,856157,0
2006-12-06,10.966,11.042,10.938,11.01,741870,0
2006-12-07,10.953,10.953,10.792,10.825,536925,0
2006-12-08,10.848,10.861,10.722,10.734,848070,0
2006-12-11,10.792,10.938,10.792,10.869,1205551,0
2006-12-12,10.914,10.924,10.817,10.869,563206,0
2006-12-13,10.895,10.996,10.869,10.966,904049,0
2006-12-14,10.996,11.145,10.938,11.023,1127962,0
2006-12-15,11.055,11.074,10.979,11.074,901717,0
2006-12-18,11.081,11.113,10.931,10.972,697394,0
2006-12-19,10.972,10.985,10.83,10.953,1422316,0
2006-12-20,10.931,11.003,10.914,10.959,888500,0
2006-12-21,10.914,10.985,10.883,10.966,1442685,0
2006-12-22,10.914,11.003,10.914,10.966,1548423,0
2006-12-26,10.938,11.095,10.938,11.06,852737,0
2006-12-27,11.06,11.336,11.034,11.268,1344098,0
2006-12-28,11.26,11.538,11.235,11.385,1517322,0
2006-12-29,11.359,11.42,11.235,11.26,901248,0
2007-01-03,11.311,11.359,11.221,11.359,1726150,0
2007-01-04,11.396,11.564,11.396,11.524,1531781,0
2007-01-05,11.542,11.557,11.434,11.505,1321395,0
2007-01-08,11.505,11.691,11.461,11.661,2094676,0
2007-01-09,11.64,11.771,11.6,11.709,1919591,0
2007-01-10,11.696,11.793,11.64,11.75,1512194,0
2007-01-11,11.709,11.793,11.64,11.709,2789428,0
2007-01-12,11.75,11.853,11.702,11.786,1308335,0
2007-01-16,11.696,11.771,11.564,11.75,843402,0
2007-01-17,11.75,11.771,11.666,11.691,681379,0
2007-01-18,11.673,11.716,11.564,11.648,2141013,0
2007-01-19,11.661,11.723,11.578,11.648,1975571,0
2007-01-22,11.68,11.723,11.531,11.6,537701,0
2007-01-23,11.619,11.666,11.578,11.6,1643741,0
2007-01-24,11.64,11.661,11.557,11.564,910890,0
2007-01-25,11.589,11.68,11.578,11.625,1397435,0
2007-01-26,11.633,11.648,11.524,11.619,733007,0
2007-01-29,11.578,11.633,11.454,11.625,1947738,0
2007-01-30,11.625,11.771,11.578,11.716,3213622,0
2007-01-31,11.716,11.904,11.687,11.884,2698155,0
2007-02-01,11.884,12.02,11.853,11.981,2805758,0
2007-02-02,12.02,12.18,12.006,12.065,4595348,0
2007-02-05,12.034,12.045,11.89,11.936,1591338,0
2007-02-06,11.93,12.142,11.93,12.084,1651202,0
2007-02-07,12.065,12.084,11.943,12.006,1696144,0
2007-02-08,11.97,12.111,11.723,11.923,2402094,0
2007-02-09,11.923,12.065,11.884,11.93,2055179,0
2007-02-12,11.916,11.936,11.593,11.593,2340358,0
2007-02-13,11.589,11.661,11.531,11.571,935938,0
2007-02-14,11.564,11.571,11.407,11.441,1683820,0
2007-02-15,11.473,11.473,11.253,11.385,1291077,0
2007-02-16,11.336,11.441,11.235,11.407,3744638,0
2007-02-20,11.414,11.673,11.407,11.619,1208355,0
2007-02-21,11.583,11.589,11.487,11.564,1666133,0
2007-02-22,11.593,11.691,11.517,11.55,737979,0
2007-02-23,11.55,11.55,11.371,11.379,1001235,0
2007-02-26,11.407,11.564,11.407,11.428,1248044,0
2007-02-27,11.407,11.441,11.196,11.288,1480162,0
2007-02-28,11.344,11.428,11.214,11.274,1257336,0
2007-03-01,11.288,11.336,11.145,11.268,940052,0
2007-03-02,11.306,11.55,11.179,11.191,532724,0
2007-03-05,11.191,11.487,10.883,11.05,3322466,0
2007-03-06,11.172,11.268,10.996,11.1,3173193,0
2007-03-07,11.1,11.119,10.924,11.016,1324510,0
2007-03-08,11.067,11.137,10.996,11.029,1930624,0
2007-03-09,11.172,11.247,11.132,11.191,1591030,0
2007-03-12,11.191,11.319,10.972,11.042,2046473,0
2007-03-13,11.042,11.042,10.895,10.931,3261357,0
2007-03-14,10.931,11.05,10.83,10.972,1117856,0
2007-03-15,10.938,11.06,10.876,11.029,2045227,0
2007-03-16,11.05,11.095,11.016,11.029,736579,0
2007-03-19,11.113,11.196,11.034,11.06,1756627,0
2007-03-20,11.081,11.132,11.003,11.088,2139319,0
2007-03-21,11.119,11.21,11.06,11.158,1396971,0
2007-03-22,11.21,11.324,11.196,11.282,1080533,0
2007-03-23,11.319,11.396,11.268,11.39,1529294,0
2007-03-26,11.434,11.531,11.311,11.352,1525878,0
2007-03-27,11.352,11.467,11.253,11.401,2164959,0
2007-03-28,11.396,11.441,11.319,11.434,1252515,0
2007-03-29,11.434,11.473,11.352,11.467,2051915,0
2007-03-30,11.498,11.571,11.467,11.564,1725530,0
2007-04-02,11.557,11.619,11.498,11.619,1410342,0
2007-04-03,11.607,11.691,11.538,11.661,1436000,0
2007-04-04,11.655,12.147,11.593,11.786,1566460,0
2007-04-05,11.86,11.884,11.75,11.806,2591952,0
2007-04-09,12.239,12.251,12.089,12.147,2571737,0
2007-04-10,12.116,12.122,12.045,12.045,1648778,0
2007-04-11,12.051,12.078,11.923,11.987,1869208,0
2007-04-12,12.155,12.193,12.034,12.147,2874953,0
2007-04-13,12.167,12.167,12.097,12.142,1761762,0
2007-04-16,12.193,12.232,12.147,12.212,2044142,0
2007-04-17,12.212,12.264,12.206,12.226,1630680,0
2007-04-18,12.226,12.226,12.147,12.193,1335549,0
2007-04-19,12.193,12.257,12.13,12.22,1291696,0
2007-04-20,12.22,12.322,12.212,12.297,926440,0
2007-04-23,12.283,12.309,11.974,11.981,2539861,0
2007-04-24,12.045,12.167,11.904,12.162,1912591,0
2007-04-25,12.226,12.232,12.078,12.212,959872,0
2007-04-26,12.511,12.74,12.322,12.72,3431936,0
2007-04-27,12.748,12.785,12.644,12.728,3187226,0
2007-04-30,12.748,12.855,12.644,12.665,4750763,0
2007-05-01,12.665,12.673,12.309,12.665,4528799,0
2007-05-02,12.714,12.977,12.701,12.804,4064166,0
2007-05-03,12.804,12.849,12.657,12.72,2571271,0
2007-05-04,12.707,12.855,12.585,12.714,3412498,0
2007-05-07,12.754,12.887,12.657,12.791,2250327,0
2007-05-08,12.797,12.977,12.734,12.946,2895247,0
2007-05-09,12.952,13.062,12.849,12.991,990506,0
2007-05-10,13.035,13.076,12.887,12.939,873690,0
2007-05-11,13.004,13.062,12.849,12.991,1161552,0
2007-05-14,13.023,13.195,13.004,13.178,1250494,0
2007-05-15,13.188,13.299,13.159,13.216,1678106,0
2007-05-16,13.261,13.339,13.188,13.333,1567237,0
2007-05-17,13.274,13.299,13.153,13.178,1453571,0
2007-05-18,13.287,13.389,13.216,13.343,1202843,0
2007-05-21,13.377,13.46,13.299,13.357,3329621,0
2007-05-22,13.428,13.46,13.319,13.333,2635800,0
2007-05-23,13.377,13.389,13.188,13.216,1436016,0
2007-05-24,13.209,13.325,12.933,12.971,1247539,0
2007-05-25,13.147,13.274,12.946,12.971,2760353,0
2007-05-29,12.939,13.224,12.939,13.195,3795173,0
2007-05-30,13.153,13.377,13.101,13.343,3056878,0
2007-05-31,13.37,13.383,13.274,13.319,3755210,0
2007-06-01,13.305,13.383,13.178,13.287,1801570,0
2007-06-04,13.125,13.224,13.068,13.178,1742637,0
2007-06-05,13.242,13.434,13.242,13.396,2693893,0
2007-06-06,13.403,13.467,13.312,13.396,2541510,0
2007-06-07,13.396,13.46,13.249,13.325,1885946,0
2007-06-08,13.305,13.339,13.216,13.294,2402247,0
2007-06-11,13.117,13.139,12.952,13.062,1320309,0
2007-06-12,13.035,13.305,12.952,13.131,1992198,0
2007-06-13,13.117,13.117,12.748,12.849,3693015,0
2007-06-14,12.804,12.893,12.603,12.778,2706862,0
2007-06-15,12.887,13.029,12.74,12.76,2264631,0
2007-06-18,12.791,12.939,12.778,12.881,2331482,0
2007-06-19,12.901,12.901,12.81,12.868,1276615,0
2007-06-20,12.946,13.087,12.849,13.004,3393684,0
2007-06-21,12.977,13.055,12.818,12.901,1680017,0
2007-06-22,12.665,12.665,12.147,12.424,5553514,0
2007-06-25,12.424,12.424,12.283,12.349,3211291,0
2007-06-26,12.349,12.578,12.251,12.519,3095914,0
2007-06-27,12.519,12.831,12.43,12.785,3315472,0
2007-06-28,12.728,12.785,12.4,12.72,2587594,0
2007-06-29,12.72,12.837,12.673,12.765,1700963,0
2007-07-02,12.791,12.881,12.578,12.618,3019095,0
2007-07-03,12.673,12.74,12.596,12.596,1142890,0
2007-07-05,12.548,12.67,12.472,12.665,2958760,0
2007-07-06,12.695,12.818,12.638,12.754,1964841,0
2007-07-09,12.748,12.862,12.665,12.843,3476248,0
2007-07-10,12.837,12.908,12.734,12.748,3323082,0
2007-07-11,12.687,12.728,12.457,12.534,2688045,0
2007-07-12,12.511,12.534,12.232,12.412,2915072,0
2007-07-13,12.412,12.424,12.271,12.36,2268210,0
2007-07-16,12.289,12.484,12.264,12.449,2179421,0
2007-07-17,12.412,12.437,12.271,12.309,1906369,0
2007-07-18,12.309,12.574,12.257,12.501,2233065,0
2007-07-19,12.574,12.785,12.479,12.695,2919270,0
2007-07-20,12.657,12.714,12.555,12.657,1940292,0
2007-07-23,12.651,12.824,12.555,12.701,1513436,0
2007-07-24,12.644,12.72,12.541,12.59,1340680,0
2007-07-25,12.511,12.638,12.328,12.519,2274427,0
2007-07-26,12.457,12.632,12.271,12.418,3178786,0
2007-07-27,12.484,12.665,12.334,12.484,2443457,0
2007-07-30,12.76,12.785,12.412,12.72,2428368,0
2007-07-31,12.72,12.728,12.418,12.449,1808254,0
2007-08-01,12.484,12.695,12.368,12.673,2319379,0
2007-08-02,12.665,12.728,12.4,12.437,2849916,0
2007-08-03,12.472,12.496,12.155,12.175,1559616,0
2007-08-06,12.175,12.232,11.936,12.167,2373793,0
2007-08-07,12.111,12.322,12.07,12.264,2544211,0
2007-08-08,12.334,12.501,12.097,12.212,3148468,0
2007-08-09,11.904,11.97,11.396,11.911,4813048,0
2007-08-10,11.806,11.987,11.615,11.95,3377667,0
2007-08-13,12.111,12.424,12.065,12.297,3597072,0
2007-08-14,12.264,12.36,12.147,12.186,1710755,0
2007-08-15,12.116,12.349,12.034,12.111,1729576,0
2007-08-16,12.051,12.186,11.834,12.142,2531618,0
2007-08-17,12.212,12.541,12.034,12.457,2460868,0
2007-08-20,12.548,12.754,12.457,12.673,1895642,0
2007-08-21,12.574,12.971,12.548,12.946,1720866,0
2007-08-22,12.977,13.112,12.926,13.04,1393547,0
2007-08-23,13.153,13.202,12.797,12.908,1305538,0
2007-08-24,12.868,13.195,12.855,13.101,1275841,0
2007-08-27,13.062,13.094,12.797,12.862,1591338,0
2007-08-28,12.791,12.875,12.511,12.555,2115825,0
2007-08-29,12.657,12.952,12.638,12.893,1851017,0
2007-08-30,12.908,13.229,12.908,13.029,2110537,0
2007-08-31,13.055,13.224,12.952,13.117,1695368,0
2007-09-04,13.165,13.202,12.926,13.087,1922543,0
2007-09-05,12.958,13.159,12.887,13.035,2134331,0
2007-09-06,13.125,13.188,12.791,12.946,2167918,0
2007-09-07,12.901,12.901,12.501,12.791,2408930,0
2007-09-10,12.701,12.701,12.353,12.437,1652915,0
2007-09-11,12.484,12.578,12.368,12.511,1630523,0
2007-09-12,12.479,12.562,12.122,12.328,1884287,0
2007-09-13,12.322,12.511,12.257,12.276,1376292,0
2007-09-14,12.283,12.472,12.193,12.449,1267597,0
2007-09-17,12.368,12.424,12.147,12.404,2158123,0
2007-09-18,12.548,12.862,12.404,12.81,1670642,0
2007-09-19,12.818,13.016,12.72,12.893,1666911,0
2007-09-20,12.837,13.062,12.624,12.843,1440355,0
2007-09-21,12.837,12.971,12.651,12.868,1509053,0
2007-09-24,12.849,12.908,12.695,12.791,1041509,0
2007-09-25,12.728,12.818,12.555,12.673,1290767,0
2007-09-26,12.72,12.887,12.527,12.785,1802661,0
2007-09-27,12.818,12.837,12.585,12.687,1099977,0
2007-09-28,12.687,12.837,12.465,12.778,1909948,0
2007-10-01,12.818,12.843,12.673,12.791,790225,0
2007-10-02,12.748,13.087,12.707,12.926,1316112,0
2007-10-03,12.849,12.933,12.72,12.804,941525,0
2007-10-04,12.837,12.868,12.754,12.785,679670,0
2007-10-05,12.804,13.029,12.797,12.837,1110237,0
2007-10-08,12.875,12.964,12.804,12.939,613274,0
2007-10-09,12.901,12.952,12.734,12.862,700352,0
2007-10-10,12.804,12.915,12.695,12.765,781675,0
2007-10-11,12.855,12.92,12.714,12.748,886323,0
2007-10-12,12.728,12.785,12.638,12.681,691955,0
2007-10-15,12.701,12.818,12.681,12.734,981022,0
2007-10-16,12.754,12.804,12.596,12.665,583108,0
2007-10-17,12.748,12.804,12.418,12.548,1208197,0
2007-10-18,12.511,12.527,12.349,12.36,607677,0
2007-10-19,12.271,12.394,12.104,12.104,800643,0
2007-10-22,12.045,12.271,12,12.251,1075409,0
2007-10-23,12.276,12.36,12.175,12.341,1143824,0
2007-10-24,12.316,12.328,12.013,12.309,1599734,0
2007-10-25,12.501,12.632,12.226,12.484,1576100,0
2007-10-26,12.665,13.068,12.527,13.016,1648871,0
2007-10-29,12.984,13.062,12.714,12.778,1083493,0
2007-10-30,12.778,13.153,12.778,13.082,1081161,0
2007-10-31,13.094,13.235,12.933,13.139,1137757,0
2007-11-01,13.029,13.339,12.958,13.229,1569411,0
2007-11-02,13.242,13.333,12.964,13.048,1372243,0
2007-11-05,13.016,13.112,12.596,12.681,1486110,0
2007-11-06,12.734,12.831,12.632,12.804,963138,0
2007-11-07,12.618,12.701,12.199,12.251,2124844,0
2007-11-08,12.289,12.368,12.04,12.089,1084264,0
2007-11-09,12.034,12.116,11.786,11.992,1343014,0
2007-11-12,11.936,12.058,11.6,11.691,1988315,0
2007-11-13,11.765,12.283,11.498,12.193,3638355,0
2007-11-14,12.328,12.328,11.962,12.089,1704695,0
2007-11-15,12.026,12.226,11.97,12.111,1891756,0
2007-11-16,12.239,12.239,11.781,11.896,1240539,0
2007-11-19,11.82,11.834,11.434,11.473,2245738,0
2007-11-20,11.454,11.542,11.05,11.282,2407220,0
2007-11-21,11.26,11.274,11.132,11.185,878236,0
2007-11-23,11.293,11.364,11.158,11.227,484990,0
2007-11-26,11.282,11.498,11.235,11.311,1595224,0
2007-11-27,11.396,11.434,11.253,11.274,1414798,0
2007-11-28,11.26,11.615,11.241,11.531,1137288,0
2007-11-29,11.524,11.55,11.268,11.42,1377998,0
2007-11-30,11.542,11.615,11.336,11.517,957539,0
2007-12-03,11.6,12.13,11.557,11.97,2135106,0
2007-12-04,11.957,11.957,11.531,11.666,1673438,0
2007-12-05,11.731,11.731,11.414,11.531,1421385,0
2007-12-06,11.467,11.648,11.454,11.648,991439,0
2007-12-07,11.786,11.786,11.293,11.385,1362435,0
2007-12-10,11.401,11.401,10.902,11.05,2062191,0
2007-12-11,11.05,11.05,10.687,10.763,1880014,0
2007-12-12,10.908,10.914,10.681,10.728,1339903,0
2007-12-13,10.663,10.715,10.362,10.394,1222189,0
2007-12-14,10.399,10.639,10.302,10.593,1741002,0
2007-12-17,10.553,11.172,10.547,10.861,2076469,0
2007-12-18,10.771,10.889,10.623,10.836,1452336,0
2007-12-19,10.861,10.883,10.651,10.681,1233392,0
2007-12-20,10.687,10.734,10.315,10.54,1560240,0
2007-12-21,10.604,10.631,10.417,10.568,1159373,0
2007-12-24,10.708,11.105,10.623,10.931,907471,0
2007-12-26,10.876,10.914,10.623,10.668,834991,0
2007-12-27,10.651,10.715,10.477,10.7,1272589,0
2007-12-28,10.639,10.74,10.404,10.404,853866,0
2007-12-31,10.309,10.547,10.231,10.516,1220691,0
2008-01-02,10.458,10.663,10.367,10.574,1505505,0
2008-01-03,10.54,10.578,10.212,10.284,1504174,0
2008-01-04,10.212,10.387,10.039,10.096,1686966,0
2008-01-07,10.082,10.173,9.916,10.018,1918569,0
2008-01-08,9.983,10.054,9.892,9.922,2175642,0
2008-01-09,9.963,10.271,9.866,10.206,2742627,0
2008-01-10,10.22,10.431,10.13,10.315,1031554,0
2008-01-11,10.29,10.394,10.142,10.2,896896,0
2008-01-14,10.194,10.238,10.039,10.09,1226549,0
2008-01-15,10.082,10.082,9.776,9.909,1767642,0
2008-01-16,9.716,9.977,9.712,9.934,2461176,0
2008-01-17,9.934,10.18,9.892,10.025,1517728,0
2008-01-18,10.025,10.212,9.977,10.039,1148682,0
2008-01-22,9.983,10.135,9.541,10.066,1555593,0
2008-01-23,9.97,10.458,9.898,10.309,1747301,0
2008-01-24,10.417,10.578,10.284,10.516,1547572,0
2008-01-25,10.483,10.746,10.446,10.516,1521520,0
2008-01-28,10.458,10.687,10.394,10.657,1036591,0
2008-01-29,10.722,10.779,10.45,10.623,938258,0
2008-01-30,10.797,10.953,10.533,10.848,1794454,0
2008-01-31,10.7,11.003,10.631,10.792,1183162,0
2008-02-01,10.708,11.164,10.681,11.132,2590450,0
2008-02-04,11.125,11.172,11.016,11.067,1068720,0
2008-02-05,10.979,11.023,10.779,10.869,2097318,0
2008-02-06,10.996,10.996,10.604,10.708,1948633,0
2008-02-07,10.734,10.914,10.495,10.811,2056838,0
2008-02-08,10.797,11.196,10.779,11.137,1181018,0
2008-02-11,11.221,11.542,11.119,11.48,1496808,0
2008-02-12,11.505,11.765,11.48,11.578,1539786,0
2008-02-13,11.589,11.987,11.589,11.93,1881565,0
2008-02-14,12,12,11.813,11.89,1649940,0
2008-02-15,11.82,11.97,11.744,11.93,1425454,0
2008-02-19,11.957,12.116,11.936,12.058,1534222,0
2008-02-20,11.904,11.936,11.655,11.82,1819521,0
2008-02-21,11.793,11.957,11.571,11.68,1921762,0
2008-02-22,11.731,11.878,11.607,11.834,1463315,0
2008-02-25,11.841,12.034,11.806,12.006,1062655,0
2008-02-26,11.936,12.193,11.93,12.089,1614329,0
2008-02-27,12.078,12.135,11.872,11.936,1212347,0
2008-02-28,11.853,11.93,11.793,11.884,783541,0
2008-02-29,11.806,11.86,11.441,11.487,1331293,0
2008-03-03,11.505,11.538,11.282,11.407,1653848,0
2008-03-04,11.268,11.39,11.253,11.364,2210402,0
2008-03-05,11.125,11.6,11.125,11.6,14596183,0
2008-03-06,11.428,11.428,11.179,11.235,1974890,0
2008-03-07,11.095,11.274,10.959,10.996,1979298,0
2008-03-10,11.06,11.203,10.848,10.889,2337512,0
2008-03-11,11.042,11.119,10.959,11.016,1434599,0
2008-03-12,11.081,11.311,11.003,11.241,1286740,0
2008-03-13,11.132,11.379,10.991,11.06,4805896,0
2008-03-14,11.1,11.125,10.763,10.972,1049903,0
2008-03-17,10.848,10.869,10.54,10.681,1565250,0
2008-03-18,10.825,11.067,10.763,11.042,1550289,0
2008-03-19,11.113,11.203,11.029,11.042,1142073,0
2008-03-20,11.042,11.137,10.953,11.113,1602890,0
2008-03-24,11.196,11.344,11.113,11.311,1348767,0
2008-03-25,11.364,11.454,11.221,11.336,1146623,0
2008-03-26,11.274,11.33,11.132,11.227,1103083,0
2008-03-27,11.227,11.299,11.034,11.1,1313129,0
2008-03-28,11.067,11.15,10.825,10.895,1894619,0
2008-03-31,10.931,11.306,10.914,11.227,2057513,0
2008-04-01,11.311,11.583,11.311,11.564,1234000,0
2008-04-02,11.583,11.799,11.557,11.716,1712366,0
2008-04-03,11.744,11.744,11.517,11.68,1128085,0
2008-04-04,11.723,11.723,11.48,11.615,660704,0
2008-04-07,11.1,11.673,11.1,11.542,839675,0
2008-04-08,11.461,11.55,11.371,11.448,875835,0
2008-04-09,11.498,11.498,11.288,11.371,1101810,0
2008-04-10,11.379,11.396,11.253,11.324,569579,0
2008-04-11,11.26,11.319,11.15,11.253,960180,0
2008-04-14,11.253,11.253,11.055,11.067,725921,0
2008-04-15,11.023,11.191,10.991,11.191,1454504,0
2008-04-16,11.311,11.385,11.253,11.359,695778,0
2008-04-17,11.324,11.511,11.274,11.461,893885,0
2008-04-18,11.583,11.661,11.494,11.542,1030886,0
2008-04-21,11.524,11.524,11.227,11.227,1436254,0
2008-04-22,11.227,11.434,11.191,11.241,1233610,0
2008-04-23,11.241,11.467,11.196,11.235,1514046,0
2008-04-24,11.029,11.564,11.029,11.359,1253041,0
2008-04-25,10.869,11.247,10.771,10.938,1794674,0
2008-04-28,10.902,10.985,10.797,10.895,1276023,0
2008-04-29,10.797,10.876,10.7,10.757,1313678,0
2008-04-30,10.805,11.125,10.722,11.034,1564325,0
2008-05-01,11.06,11.095,10.861,10.883,3123008,0
2008-05-02,10.945,11.01,10.861,10.972,1698546,0
2008-05-05,10.991,11.016,10.876,10.889,1749581,0
2008-05-06,10.92,10.92,10.728,10.825,1119732,0
2008-05-07,10.841,10.914,10.623,10.651,1544363,0
2008-05-08,10.598,10.728,10.56,10.708,1296083,0
2008-05-09,10.623,11.003,10.623,10.945,2712147,0
2008-05-12,10.938,11.158,10.92,11.074,2307073,0
2008-05-13,11.145,11.172,10.991,11.023,1983901,0
2008-05-14,11.034,11.06,10.786,10.792,1850239,0
2008-05-15,10.841,11.003,10.752,10.836,1385217,0
2008-05-16,10.825,10.841,10.7,10.817,908724,0
2008-05-19,10.855,10.855,10.568,10.586,3696994,0
2008-05-20,10.604,10.639,10.277,10.309,3224747,0
2008-05-21,10.362,10.387,10.148,10.212,2354591,0
2008-05-22,10.212,10.38,10.13,10.187,1789287,0
2008-05-23,10.11,10.212,9.977,10.13,2547093,0
2008-05-27,10.039,10.18,9.838,10.054,3189716,0
2008-05-28,10.039,10.187,9.904,9.904,2172808,0
2008-05-29,9.934,10.142,9.922,10.13,1631024,0
2008-05-30,10.13,10.238,10.047,10.225,1968702,0
2008-06-02,10.166,10.277,10.11,10.148,1715199,0
2008-06-03,10.116,10.257,10.012,10.155,2446944,0
2008-06-04,10.124,10.309,10.072,10.11,1278158,0
2008-06-05,10.162,10.212,10.082,10.155,1395767,0
2008-06-06,10.142,10.142,9.955,9.97,1490386,0
2008-06-09,10.054,10.173,9.988,10.102,1499119,0
2008-06-10,10.025,10.18,9.97,10.09,1707030,0
2008-06-11,10.116,10.135,9.994,10.124,2204947,0
2008-06-12,10.032,10.039,9.679,9.685,2139057,0
2008-06-13,9.741,9.879,9.666,9.741,1337685,0
2008-06-16,9.659,9.666,9.4991,9.541,1291878,0
2008-06-17,9.569,9.575,9.306,9.4725,2700020,0
2008-06-18,9.4528,9.4597,9.2295,9.2295,2329877,0
2008-06-19,9.241,9.2787,9.1121,9.241,1741624,0
2008-06-20,9.2295,9.2295,8.8175,8.8424,2651820,0
2008-06-23,8.9134,8.9134,8.4381,8.5917,12482179,0
2008-06-24,8.618,8.6624,8.4946,8.5349,3408836,0
2008-06-25,8.8501,9.1256,8.8037,9.0293,4878119,0
2008-06-26,8.9265,9.0358,8.8175,8.8501,2158228,0
2008-06-27,8.8424,9.0614,8.7904,8.9265,4657690,0
2008-06-30,8.9704,8.9704,8.8305,8.8947,2716802,0
2008-07-01,8.797,8.9134,8.6306,8.8803,2935200,0
2008-07-02,8.9208,9.1783,8.8037,8.9649,3806816,0
2008-07-03,8.9649,9.0746,8.8947,8.9517,1561318,0
2008-07-07,8.9649,9.0815,8.7774,8.8305,2749242,0
2008-07-08,8.8501,8.978,8.7409,8.9387,2279347,0
2008-07-09,8.9849,8.9849,8.6433,8.6877,1948376,0
2008-07-10,8.7201,8.8101,8.618,8.7648,2582405,0
2008-07-11,8.7337,8.9387,8.618,8.8554,2235750,0
2008-07-14,8.8803,8.9904,8.7475,8.9067,3084590,0
2008-07-15,8.8676,9.1065,8.7144,9.0358,2171058,0
2008-07-16,9.0227,9.4025,8.8676,9.2353,1664401,0
2008-07-17,9.597,9.597,9.0425,9.4163,2236666,0
2008-07-18,9.3621,9.736,9.2924,9.62,2336690,0
2008-07-21,9.692,9.783,9.3508,9.4163,1963173,0
2008-07-22,9.3567,9.369,9.1716,9.3118,2204124,0
2008-07-23,9.3567,9.506,9.2924,9.4163,2039537,0
2008-07-24,8.8947,9.62,8.8947,9.533,2963132,0
2008-07-25,9.4725,9.922,9.4725,9.879,3031223,0
2008-07-28,9.898,9.955,9.4597,9.4794,2200568,0
2008-07-29,9.518,9.741,9.4163,9.705,1811026,0
2008-07-30,9.659,9.928,9.597,9.705,1765068,0
2008-07-31,9.549,9.898,9.549,9.692,1262612,0
2008-08-01,9.7,9.776,9.589,9.659,2302638,0
2008-08-04,9.716,10.096,9.685,9.963,1861763,0
2008-08-05,9.988,10.212,9.94,10.18,1632152,0
2008-08-06,10.194,10.225,9.948,10.22,919303,0
2008-08-07,10.13,10.251,9.692,9.796,1353348,0
2008-08-08,9.832,10.148,9.748,10.072,1080038,0
2008-08-11,10.072,10.231,9.988,10.225,1156147,0
2008-08-12,10.187,10.387,10.187,10.22,932367,0
2008-08-13,10.18,10.212,9.963,10.025,869767,0
2008-08-14,10.082,10.173,9.904,10.082,1459377,0
2008-08-15,10.059,10.059,9.741,9.904,2005189,0
2008-08-18,9.909,9.934,9.768,9.859,600971,0
2008-08-19,9.783,9.79,9.639,9.7,903605,0
2008-08-20,9.756,9.814,9.3118,9.3966,1456351,0
2008-08-21,9.3245,9.4163,9.2622,9.3323,965521,0
2008-08-22,9.3966,9.783,9.3887,9.723,1648346,0
2008-08-25,9.659,9.679,9.518,9.569,626725,0
2008-08-26,9.537,9.597,9.3759,9.4213,1026629,0
2008-08-27,9.4646,9.583,9.3567,9.533,1181258,0
2008-08-28,9.603,9.79,9.556,9.7,2214140,0
2008-08-29,9.672,9.801,9.62,9.756,1322109,0
2008-09-02,9.886,10.047,9.796,9.852,1020091,0
2008-09-03,9.852,9.852,9.537,9.634,2043125,0
2008-09-04,9.537,9.575,9.3621,9.3887,2051307,0
2008-09-05,9.3197,9.4528,9.3002,9.4094,1614166,0
2008-09-08,9.533,9.597,9.3323,9.4163,2238495,0
2008-09-09,9.241,9.4025,9.1783,9.1909,1751912,0
2008-09-10,9.2295,9.3002,8.9849,9.0358,1405756,0
2008-09-11,8.9583,9.0988,8.8676,8.9208,1286936,0
2008-09-12,8.8175,8.9331,8.7904,8.8501,1100120,0
2008-09-15,8.6686,8.7904,8.4896,8.6234,1622666,0
2008-09-16,8.4946,8.8947,8.4824,8.8947,2053303,0
2008-09-17,8.8739,9.0874,8.8175,8.8739,2625086,0
2008-09-18,8.9649,9.2295,8.7849,9.184,3587901,0
2008-09-19,9.3508,9.82,9.0746,9.716,3219581,0
2008-09-22,9.731,9.768,9.2073,9.2295,1445361,0
2008-09-23,9.2787,9.3759,9.0537,9.094,1255022,0
2008-09-24,9.1121,9.1523,8.9517,8.978,1322209,0
2008-09-25,9.0425,9.1571,8.9649,9.094,3504176,0
2008-09-26,8.9704,9.0358,8.797,8.8554,1386119,0
2008-09-29,8.7849,8.8739,8.618,8.7409,3471191,0
2008-09-30,8.8878,9.184,8.7409,9.184,1198461,0
2008-10-01,9.1716,9.2227,9.0614,9.1065,1158466,0
2008-10-02,8.9704,9.0988,8.618,8.6569,1695251,0
2008-10-03,8.7409,8.7774,8.0645,8.0645,2597866,0
2008-10-06,7.9035,8.02,7.5112,7.6978,4467435,0
2008-10-07,7.7558,8.0518,7.6336,7.743,2938717,0
2008-10-08,7.5823,7.9234,7.3957,7.5372,2511679,0
2008-10-09,7.5823,7.9167,7.46,7.5565,4409104,0
2008-10-10,7.3828,7.8716,7.0291,7.743,4143827,0
2008-10-13,7.9234,8.6877,7.9234,8.6823,2648771,0
2008-10-14,8.7475,9.0482,8.4896,8.772,2813284,0
2008-10-15,8.6877,8.7904,8.103,8.129,2687656,0
2008-10-16,8.129,8.3985,7.7172,8.1476,2989496,0
2008-10-17,8.0576,8.0971,7.7688,7.8585,1830485,0
2008-10-20,7.955,8.302,7.955,8.302,1227111,0
2008-10-21,8.1609,8.3742,7.865,8.1355,1867211,0
2008-10-22,7.9427,8.3406,7.6015,7.7558,3299422,0
2008-10-23,7.1447,7.5694,5.9231,6.2832,5927967,0
2008-10-24,5.878,6.4182,5.7429,6.2638,3663330,0
2008-10-27,6.238,6.4439,6.0707,6.1417,2140432,0
2008-10-28,6.2769,6.6883,6.174,6.6883,2587011,0
2008-10-29,6.7204,7.1126,6.6176,6.9069,1861285,0
2008-10-30,7.0356,7.5179,7.0099,7.473,2271992,0
2008-10-31,7.4214,7.6208,7.087,7.473,2704229,0
2008-11-03,7.3636,7.4086,6.9006,6.9456,3893950,0
2008-11-04,6.9711,7.1064,6.8745,7.0034,4009449,0
2008-11-05,6.9133,6.9586,6.3926,6.4052,2207085,0
2008-11-06,6.3667,6.4182,5.6849,5.7366,4368218,0
2008-11-07,5.8395,5.9165,5.2864,5.7237,6650488,0
2008-11-10,5.7046,5.9103,5.2796,5.7108,4698076,0
2008-11-11,5.6076,5.7046,5.4407,5.4983,2845064,0
2008-11-12,5.4602,5.6723,5.2735,5.2929,2118051,0
2008-11-13,5.3245,5.5371,5.0996,5.5177,3308367,0
2008-11-14,5.3956,5.9165,5.357,5.5501,2926833,0
2008-11-17,5.473,5.6464,5.357,5.4021,1945324,0
2008-11-18,5.4407,5.5887,5.2735,5.3698,1489215,0
2008-11-19,5.3766,5.3766,5.0547,5.0547,2022791,0
2008-11-20,5.0547,5.0996,3.9102,4.1995,5577802,0
2008-11-21,4.3087,4.5339,4.0772,4.3347,2201564,0
2008-11-24,4.5596,5.087,4.4115,5.0419,2844515,0
2008-11-25,5.1835,5.1835,4.7204,5.0228,1402871,0
2008-11-26,4.9647,5.2929,4.9519,5.2929,1896371,0
2008-11-28,5.338,5.3698,5.2156,5.338,976673,0
2008-12-01,5.3506,5.3506,4.997,5.0097,2579111,0
2008-12-02,5.1449,5.357,4.9905,5.1449,2111147,0
2008-12-03,5.0357,5.5435,4.9584,5.5435,1756019,0
2008-12-04,5.5755,6.0644,5.4407,5.8586,2452087,0
2008-12-05,5.7366,6.1094,5.6593,6.0838,2023971,0
2008-12-08,6.1224,6.238,5.7366,6.161,2588901,0
2008-12-09,6.1352,6.2832,5.698,5.8586,2498049,0
2008-12-10,5.878,6.1867,5.6205,5.8072,2505254,0
2008-12-11,5.8265,5.9423,5.6076,5.7108,1490165,0
2008-12-12,5.6013,5.7237,5.3956,5.6205,1750243,0
2008-12-15,5.5755,5.8908,5.235,5.4663,2563718,0
2008-12-16,5.473,5.9873,5.473,5.9679,1396136,0
2008-12-17,5.8458,5.9939,5.7623,5.878,1153788,0
2008-12-18,5.8395,5.9679,5.6076,5.8072,1410418,0
2008-12-19,5.8395,6.1288,5.833,5.9423,1546692,0
2008-12-22,5.9746,5.9873,5.6076,5.8072,1107514,0
2008-12-23,5.7878,5.833,5.4663,5.5566,1167346,0
2008-12-24,5.531,5.5501,5.3698,5.4859,471162,0
2008-12-26,5.4922,5.6013,5.4148,5.6013,577944,0
2008-12-29,5.5501,5.6723,5.4148,5.5243,881890,0
2008-12-30,5.4859,5.6787,5.4536,5.6398,778291,0
2008-12-31,5.7046,6.0066,5.6593,5.9423,1325190,0
2009-01-02,5.9939,6.2125,5.9423,6.1224,1141720,0
2009-01-05,6.0003,6.1803,5.9617,6.1094,1480112,0
2009-01-06,6.1996,6.2832,6.0707,6.2574,1365612,0
2009-01-07,6.161,6.2188,6.0066,6.0838,1105785,0
2009-01-08,5.9037,6.3153,5.9037,6.2832,1489081,0
2009-01-09,6.2706,6.3153,5.9295,5.9295,1182244,0
2009-01-12,5.8395,6.0644,5.82,5.9423,1810966,0
2009-01-13,5.9873,6.1224,5.9037,6.0644,1441969,0
2009-01-14,5.9552,6.0066,5.7751,5.8265,1152965,0
2009-01-15,5.7751,5.9359,5.5049,5.8395,1912053,0
2009-01-16,5.9037,6.0066,5.6464,5.9165,1466658,0
2009-01-20,5.82,5.8586,5.5755,5.6013,1917820,0
2009-01-21,5.3766,5.7623,5.1383,5.6723,4471171,0
2009-01-22,5.5952,5.698,5.2929,5.4084,3116147,0
2009-01-23,5.2929,5.5755,5.2412,5.473,1738283,0
2009-01-26,5.5243,5.6723,5.3698,5.4407,1649073,0
2009-01-27,5.4859,6.0003,5.4602,5.8265,3066383,0
2009-01-28,5.9488,6.2254,5.8971,6.2188,2243332,0
2009-01-29,6.1931,6.1931,5.82,5.8395,2261471,0
2009-01-30,5.9037,5.9617,5.6787,5.8458,1904578,0
2009-02-02,5.7366,5.8651,5.5755,5.698,2841524,0
2009-02-03,5.7943,6.0517,5.5049,5.9165,2105218,0
2009-02-04,5.8458,5.9679,5.7237,5.7943,1380228,0
2009-02-05,5.7492,5.8908,5.5755,5.7943,1710096,0
2009-02-06,5.7751,6.045,5.7492,5.878,2816139,0
2009-02-09,5.8522,6.0066,5.7173,6.0003,1816349,0
2009-02-10,5.9811,6.0258,5.5501,5.6398,3370775,0
2009-02-11,5.6464,6.0258,5.5823,5.8586,2750674,0
2009-02-12,5.7429,5.9811,5.6272,5.9811,3026988,0
2009-02-13,5.9811,6.0707,5.8844,5.9423,1348644,0
2009-02-17,5.7878,6.0387,5.7813,5.9552,2545307,0
2009-02-18,5.9617,6.0838,5.82,5.9939,3574453,0
2009-02-19,5.9165,5.9552,5.3122,5.4472,5127599,0
2009-02-20,5.4084,5.653,5.2735,5.4922,2959594,0
2009-02-23,5.5049,5.5628,5.3442,5.428,3422650,0
2009-02-24,5.473,5.8716,5.3828,5.7943,3018546,0
2009-02-25,5.6787,6.013,5.531,5.82,3133267,0
2009-02-26,5.7943,6.013,5.7813,5.8265,2640963,0
2009-02-27,5.7623,6.1352,5.6656,5.9617,4636208,0
2009-03-02,5.9037,5.9359,5.6398,5.7046,2423846,0
2009-03-03,5.7108,5.7492,5.3956,5.5435,2996263,0
2009-03-04,5.5628,5.9295,5.5177,5.7623,3277016,0
2009-03-05,5.653,5.8908,5.5755,5.6723,2697457,0
2009-03-06,5.8651,6.1417,5.6849,5.8651,2555170,0
2009-03-09,5.7429,6.1094,5.7429,6.0517,2978989,0
2009-03-10,6.1094,6.8363,6.1094,6.7782,4766270,0
2009-03-11,6.8745,7.087,6.772,6.9586,3972796,0
2009-03-12,7.0291,7.3507,6.9586,7.2928,3601481,0
2009-03-13,7.2733,7.3636,7.1064,7.2093,2341775,0
2009-03-16,7.37,7.37,6.9841,7.0099,3197447,0
2009-03-17,6.9841,7.4021,6.9133,7.3892,2343510,0
2009-03-18,7.3056,7.5372,7.2286,7.4343,2546603,0
2009-03-19,7.5435,7.5565,7.2412,7.3314,2937860,0
2009-03-20,7.3314,7.473,6.9904,7.1447,1949693,0
2009-03-23,7.1579,7.6143,7.1126,7.6015,2651175,0
2009-03-24,7.4538,7.6466,7.4343,7.4538,2041623,0
2009-03-25,7.4471,7.7237,7.2608,7.5758,2660580,0
2009-03-26,7.679,7.743,7.5243,7.679,2319801,0
2009-03-27,7.6015,7.6015,7.37,7.46,1781057,0
2009-03-30,7.325,7.6077,7.0999,7.4921,4294392,0
2009-03-31,7.5694,7.9035,7.5112,7.8075,3767762,0
2009-04-01,7.6529,8.1224,7.6143,8.103,3919200,0
2009-04-02,8.2969,8.4761,8.2382,8.3154,3230298,0
2009-04-03,8.2834,8.4504,8.2834,8.4309,1699409,0
2009-04-06,8.3799,8.4248,8.1224,8.3406,2533689,0
2009-04-07,8.2315,8.3473,8.0971,8.1476,1508853,0
2009-04-08,8.187,8.4052,8.1676,8.2575,2005673,0
2009-04-09,8.4177,8.6306,8.3742,8.5153,2025298,0
2009-04-13,7.788,8.618,7.7237,8.5082,2806512,0
2009-04-14,8.3742,8.4309,8.2701,8.3154,1266061,0
2009-04-15,8.3086,8.3742,8.1476,8.2969,1218808,0
2009-04-16,8.3213,8.6306,8.3086,8.5536,1342547,0
2009-04-17,8.2969,8.2969,7.8199,8.1541,3792287,0
2009-04-20,7.9998,8.0837,7.8396,7.9035,1498392,0
2009-04-21,7.9035,8.0576,7.8528,8.0132,1837453,0
2009-04-22,7.9427,8.2061,7.9167,8.0576,1504878,0
2009-04-23,8.1224,8.2315,8.0324,8.187,1428821,0
2009-04-24,8.2315,8.3473,7.9617,8.0576,2192494,0
2009-04-27,7.8463,7.9427,7.5694,7.6273,3027157,0
2009-04-28,7.5885,7.8463,7.4921,7.5053,3522461,0
2009-04-29,7.6529,8.1541,7.4793,7.7688,3435334,0
2009-04-30,7.6336,7.9427,7.2864,7.6015,5331456,0
2009-05-01,7.5435,7.6403,7.3828,7.5243,1881208,0
2009-05-04,7.4987,7.9675,7.4793,7.9427,1870483,0
2009-05-05,7.9234,8.0518,7.7816,8.0451,1606126,0
2009-05-06,8.0645,8.1995,7.9427,8.1929,1600255,0
2009-05-07,8.2575,8.3213,7.7688,7.8396,1961704,0
2009-05-08,8.0324,8.0324,7.4987,7.7172,1579171,0
2009-05-11,7.5758,7.8009,7.4793,7.7045,1681119,0
2009-05-12,7.7688,7.7688,7.4407,7.5502,891938,0
2009-05-13,7.4666,7.5307,7.2802,7.3444,1655617,0
2009-05-14,7.3444,7.3828,7.1901,7.2671,1558301,0
2009-05-15,7.2542,7.4407,7.0164,7.0291,1922076,0
2009-05-18,7.1064,7.1447,6.714,7.0935,3785845,0
2009-05-19,7.0935,7.2093,6.9904,7.0678,2062270,0
2009-05-20,7.1579,7.3573,7.0805,7.2093,2622531,0
2009-05-21,7.0935,7.1386,6.9586,7.0164,1288276,0
2009-05-22,7.0421,7.3185,7.0356,7.2286,2176286,0
2009-05-26,7.2802,7.3828,7.1838,7.2992,2159785,0
2009-05-27,7.3056,7.3056,7.0291,7.0549,2626785,0
2009-05-28,7.1772,7.2028,6.9006,7.0613,1603846,0
2009-05-29,7.1319,7.4281,7.0805,7.4281,2046179,0
2009-06-01,7.46,7.5694,7.4281,7.473,1657389,0
2009-06-02,7.3314,7.473,7.1838,7.4149,1693826,0
2009-06-03,7.2733,7.3314,7.1191,7.2608,813873,0
2009-06-04,7.2286,7.2286,6.9586,7.0421,1490246,0
2009-06-05,7.0356,7.0549,6.8106,6.9006,1661875,0
2009-06-08,6.3731,6.8876,6.161,6.8425,3176938,0
2009-06-09,6.7526,6.9777,6.6883,6.8555,2222574,0
2009-06-10,6.9329,6.952,6.637,6.7012,1250785,0
2009-06-11,6.7592,6.9973,6.637,6.9586,2885105,0
2009-06-12,6.9777,7.4149,6.8942,7.3056,2923760,0
2009-06-15,7.3056,7.3892,7.1511,7.2733,2037202,0
2009-06-16,7.3185,7.3892,7.2349,7.2349,1657309,0
2009-06-17,7.2671,7.4538,7.1319,7.325,1690458,0
2009-06-18,7.3892,7.6853,7.37,7.6336,1775434,0
2009-06-19,7.6978,7.7558,7.5307,7.6273,1253590,0
2009-06-22,7.5823,7.6143,7.3892,7.3892,736623,0
2009-06-23,7.3507,7.4149,7.2671,7.3507,693811,0
2009-06-24,7.4407,7.473,7.2671,7.325,973228,0
2009-06-25,7.3185,7.5053,7.2928,7.473,1364410,0
2009-06-26,7.46,7.5629,7.3121,7.5112,2029895,0
2009-06-29,7.7688,7.9167,7.6656,7.8396,1783683,0
2009-06-30,7.7943,7.9101,7.6656,7.7366,1052306,0
2009-07-01,7.788,7.8716,7.6853,7.7109,963353,0
2009-07-02,7.6466,7.6466,7.5372,7.6273,673632,0
2009-07-06,7.5502,7.6978,7.473,7.5179,1454188,0
2009-07-07,7.5435,7.5952,7.325,7.3573,1191091,0
2009-07-08,7.325,7.4086,7.2608,7.3892,1195418,0
2009-07-09,7.46,7.4666,7.2608,7.3507,1087544,0
2009-07-10,7.3573,7.5372,7.3185,7.4281,854677,0
2009-07-13,7.4538,7.6915,7.3573,7.5823,2064171,0
2009-07-14,7.6336,7.7172,7.5243,7.5758,1935263,0
2009-07-15,7.5372,7.8716,7.5372,7.8585,1474549,0
2009-07-16,7.8716,8.1155,7.7558,8.0645,1366724,0
2009-07-17,8.0711,8.0837,7.8463,7.9427,1779935,0
2009-07-20,8.0391,8.2643,7.9035,8.2448,1819584,0
2009-07-21,7.6915,8.1609,7.6915,8.0065,2721630,0
2009-07-22,8.0065,8.302,7.9998,8.2507,2239524,0
2009-07-23,8.187,8.3154,8.0971,8.2902,3581812,0
2009-07-24,8.2643,8.3406,8.129,8.2575,1393639,0
2009-07-27,8.2834,8.2969,8.0837,8.187,1701318,0
2009-07-28,8.187,8.2768,8.1096,8.1416,1782651,0
2009-07-29,8.0971,8.2382,7.9998,8.0971,3249174,0
2009-07-30,8.0904,8.0904,7.4281,7.5307,4921624,0
2009-07-31,7.4471,7.5112,7.0805,7.2412,6692826,0
2009-08-03,7.2864,7.3892,6.952,7.0935,3587444,0
2009-08-04,7.0356,7.2028,7.0356,7.1447,2007627,0
2009-08-05,7.1126,7.2093,7.0034,7.0549,1525951,0
2009-08-06,7.0291,7.1126,6.9391,6.9841,1237261,0
2009-08-07,7.0356,7.1579,6.9841,7.087,1008897,0
2009-08-10,7.1191,7.1772,7.0549,7.1579,1037589,0
2009-08-11,7.2028,7.2477,7.1319,7.1901,1119489,0
2009-08-12,7.1447,7.1901,7.0034,7.0999,1759491,0
2009-08-13,7.1447,7.2157,6.965,6.9841,1350702,0
2009-08-14,6.9711,7.0164,6.7978,6.8555,1192383,0
2009-08-17,6.8106,6.8106,6.6821,6.7332,1205620,0
2009-08-18,6.7782,6.8234,6.6433,6.8106,1403194,0
2009-08-19,6.7782,7.0226,6.714,7.0034,2086751,0
2009-08-20,7.0421,7.1643,6.9777,7.1643,1400202,0
2009-08-21,7.2157,7.3573,7.1579,7.3185,1013735,0
2009-08-24,7.325,7.3828,7.2093,7.2477,966883,0
2009-08-25,7.2992,7.4149,7.2608,7.325,1434669,0
2009-08-26,7.2733,7.3314,7.1838,7.2733,683198,0
2009-08-27,7.3121,7.3121,7.1447,7.2733,857625,0
2009-08-28,7.2733,7.2733,7.1706,7.2671,665200,0
2009-08-31,7.2542,7.5694,7.1838,7.3636,2299631,0
2009-09-01,7.3892,7.6273,7.2671,7.3121,1697823,0
2009-09-02,7.2608,7.3828,7.2542,7.2671,671320,0
2009-09-03,7.3121,7.4793,7.2733,7.473,923538,0
2009-09-04,7.5112,7.5952,7.4793,7.5372,630886,0
2009-09-08,7.4921,7.5629,7.3764,7.5112,1236900,0
2009-09-09,7.4921,7.5565,7.4281,7.4666,800244,0
2009-09-10,7.4666,7.5885,7.325,7.5758,1139931,0
2009-09-11,7.5885,8.187,7.5885,8.0711,2779168,0
2009-09-14,7.9998,8.1096,7.8263,7.8585,2130077,0
2009-09-15,7.8585,7.9427,7.8329,7.8969,908307,0
2009-09-16,7.8781,7.9939,7.8463,7.9939,890573,0
2009-09-17,7.9491,8.0266,7.6978,7.7109,1129636,0
2009-09-18,7.7109,7.7624,7.46,7.5372,1403198,0
2009-09-21,7.5307,7.5823,7.4471,7.5694,892144,0
2009-09-22,7.6336,7.7237,7.5243,7.5372,994797,0
2009-09-23,7.5694,7.5694,7.3764,7.3764,1319858,0
2009-09-24,7.4021,7.4086,7.1706,7.2093,1205788,0
2009-09-25,7.2221,7.2671,6.9586,7.0034,1977359,0
2009-09-28,7.0549,7.0999,6.7847,6.862,3064878,0
2009-09-29,6.8942,7.2733,6.8363,7.2286,2875578,0
2009-09-30,7.2093,7.3056,6.9841,7.1706,2239723,0
2009-10-01,7.0999,7.1706,7.0356,7.0549,1495003,0
2009-10-02,7.0421,7.2477,6.9711,7.1447,2199796,0
2009-10-05,7.2093,7.3121,7.1319,7.3121,1592525,0
2009-10-06,7.3828,7.4149,7.2286,7.3185,2759952,0
2009-10-07,7.2928,7.3507,7.1319,7.1706,942059,0
2009-10-08,7.2028,7.2671,7.0291,7.0613,1935084,0
2009-10-09,7.0226,7.1064,6.9391,6.9904,2741971,0
2009-10-12,7.0226,7.087,6.9586,7.0164,1325650,0
2009-10-13,6.9777,7.0678,6.9006,6.9006,1428405,0
2009-10-14,7.0099,7.0099,6.746,6.7526,2896312,0
2009-10-15,6.7204,6.9456,6.7012,6.862,2976829,0
2009-10-16,6.8106,6.8811,6.6433,6.7269,2833012,0
2009-10-19,6.7269,6.8425,6.6883,6.7076,1924499,0
2009-10-20,6.7012,6.746,6.5598,6.5919,2684419,0
2009-10-21,6.6238,6.7012,6.5276,6.534,2957503,0
2009-10-22,6.772,6.9586,6.6757,6.8811,4524389,0
2009-10-23,6.9006,6.9263,6.6176,6.6562,3080128,0
2009-10-26,6.637,6.6821,6.4696,6.547,2327062,0
2009-10-27,6.6111,6.7847,6.5276,6.7332,3069168,0
2009-10-28,6.772,6.7911,6.6304,6.6304,2819107,0
2009-10-29,6.6238,6.9973,6.6238,6.9586,2916775,0
2009-10-30,7.1064,7.5502,6.9973,7.3378,5077756,0
2009-11-02,7.3636,7.5435,7.2671,7.3056,4699148,0
2009-11-03,7.3056,7.4538,7.2412,7.4281,2817353,0
2009-11-04,7.4149,7.5112,7.2802,7.3764,3012400,0
2009-11-05,7.3828,7.4214,7.2802,7.3892,2661387,0
2009-11-06,7.3892,7.3957,7.0935,7.1579,2924374,0
2009-11-09,7.2542,7.4214,7.1511,7.3957,2080334,0
2009-11-10,7.4343,7.7752,7.4086,7.7752,4457427,0
2009-11-11,7.7943,7.8846,7.7172,7.8263,2111946,0
2009-11-12,7.7688,7.8716,7.6915,7.7366,2250669,0
2009-11-13,7.8141,7.8846,7.7302,7.7688,1629050,0
2009-11-16,7.8396,7.8969,7.6656,7.8905,2703993,0
2009-11-17,7.8329,7.9035,7.7495,7.8781,1723947,0
2009-11-18,7.8585,7.8846,7.743,7.8846,990379,0
2009-11-19,7.8846,7.8969,7.6593,7.8329,2874134,0
2009-11-20,7.8585,7.9427,7.7495,7.8463,1884674,0
2009-11-23,7.9427,8.0451,7.8463,7.9427,2504751,0
2009-11-24,7.9805,8.0065,7.8781,7.9805,1982598,0
2009-11-25,7.9998,8.0324,7.7943,7.8263,1681302,0
2009-11-27,7.6915,7.8905,7.6593,7.8199,774442,0
2009-11-30,7.8528,7.987,7.8199,7.9741,1581819,0
2009-12-01,7.9741,8.1355,7.9101,7.9675,1743895,0
2009-12-02,8.0971,8.2834,8.0645,8.2768,2548513,0
2009-12-03,8.2507,8.3675,8.2061,8.2061,1465472,0
2009-12-04,8.2834,8.3406,8.0266,8.187,2653523,0
2009-12-07,8.0777,8.1096,7.987,8.0266,1834081,0
2009-12-08,7.9491,8.213,7.9359,8.1676,1710368,0
2009-12-09,8.1676,8.1929,8.0904,8.1355,908124,0
2009-12-10,8.1735,8.1995,8.0645,8.1155,813091,0
2009-12-11,8.0777,8.2969,8.02,8.2061,1510324,0
2009-12-14,8.2834,8.2834,8.1416,8.1995,1482518,0
2009-12-15,8.1355,8.1476,8.0576,8.129,1247289,0
2009-12-16,8.1476,8.1929,8.02,8.0904,1303001,0
2009-12-17,8.0645,8.103,7.9491,7.9998,649611,0
2009-12-18,7.9939,8.0518,7.8905,7.93,2008221,0
2009-12-21,7.9805,8.0711,7.8199,7.9359,2540412,0
2009-12-22,7.9427,8.0518,7.8846,7.9427,995328,0
2009-12-23,7.93,7.9675,7.8396,7.8396,824825,0
2009-12-24,7.8263,8.0266,7.8199,7.9491,563013,0
2009-12-28,7.987,8.1096,7.987,8.0451,1079195,0
2009-12-29,8.0777,8.2768,7.9805,8.2061,1545242,0
2009-12-30,8.2061,8.3086,8.129,8.3086,923790,0
2009-12-31,8.2701,8.4248,8.2507,8.4052,1459952,0
2010-01-04,8.4896,8.618,8.3926,8.4691,2887125,0
2010-01-05,8.302,8.5016,8.2507,8.3926,1870940,0
2010-01-06,8.3473,8.5349,8.328,8.3473,1687454,0
2010-01-07,8.2768,8.4824,8.2768,8.4504,1428263,0
2010-01-08,8.4111,8.4691,8.3213,8.4574,941475,0
2010-01-11,8.7904,8.8676,8.4946,8.6369,2290527,0
2010-01-12,8.5786,8.6952,8.4504,8.4691,1182221,0
2010-01-13,8.4504,8.6569,8.4309,8.5652,1348375,0
2010-01-14,8.5349,8.6433,8.5277,8.6369,687829,0
2010-01-15,8.5917,8.6624,8.4452,8.6044,835130,0
2010-01-19,8.618,8.7409,8.5917,8.6624,1234808,0
2010-01-20,8.6749,8.7201,8.5153,8.5277,1543590,0
2010-01-21,8.4946,8.7774,8.4946,8.5536,1905287,0
2010-01-22,8.5223,8.6306,8.4452,8.5349,830227,0
2010-01-25,8.618,8.6306,8.4946,8.6115,1084109,0
2010-01-26,8.6624,8.9134,8.618,8.8676,2573389,0
2010-01-27,8.8424,8.9011,8.7475,8.8608,1763658,0
2010-01-28,8.8739,8.9134,8.6506,8.6749,2107094,0
2010-01-29,8.7409,8.8554,8.5917,8.5991,1480267,0
2010-02-01,8.6506,8.7592,8.5652,8.6306,1201266,0
2010-02-02,8.6624,8.8101,8.5991,8.7904,888822,0
2010-02-03,8.797,9.0038,8.7774,8.9704,1528626,0
2010-02-04,8.9011,8.9067,8.6115,8.7016,2120283,0
2010-02-05,8.6877,8.797,8.4248,8.5536,1586282,0
2010-02-08,8.5016,8.7409,8.5016,8.6433,1636233,0
2010-02-09,8.7527,8.7592,8.5652,8.618,2103455,0
2010-02-10,8.5536,8.5917,8.1803,8.2382,3922896,0
2010-02-11,8.2643,8.4824,8.1929,8.4248,1231732,0
2010-02-12,8.328,8.4691,8.213,8.3346,1626083,0
2010-02-16,8.4248,8.5464,8.3742,8.4946,1809606,0
2010-02-17,8.4946,8.6749,8.4946,8.5786,3703955,0
2010-02-18,8.5082,8.5082,8.2969,8.4309,1740444,0
2010-02-19,8.4504,8.6506,8.4381,8.5536,984030,0
2010-02-22,8.6234,8.6749,8.5349,8.618,1503509,0
2010-02-23,8.6433,8.7409,8.5082,8.7144,3660725,0
2010-02-24,8.7337,8.8608,8.6686,8.8037,1648030,0
2010-02-25,8.7592,8.978,8.7337,8.8608,4563895,0
2010-02-26,8.6433,8.8101,8.6433,8.6952,3472875,0
2010-03-01,8.7409,8.7409,8.5464,8.6115,2370958,0
2010-03-02,8.8676,8.8676,8.618,8.7527,4164280,0
2010-03-03,8.797,8.9208,8.6952,8.8101,3791825,0
2010-03-04,8.7904,8.9067,8.7592,8.7904,2003381,0
2010-03-05,8.8608,8.9331,8.7774,8.8608,1709092,0
2010-03-08,8.9265,9.748,8.8676,9.603,7517048,0
2010-03-09,9.556,9.879,9.441,9.852,3828908,0
2010-03-10,9.852,9.872,9.652,9.731,3310551,0
2010-03-11,9.723,9.838,9.563,9.838,1971347,0
2010-03-12,9.826,9.866,9.652,9.741,2317201,0
2010-03-15,9.705,10.09,9.692,10.066,3505907,0
2010-03-16,10.11,10.142,9.97,10.012,1793090,0
2010-03-17,9.994,10.187,9.983,10.059,1732394,0
2010-03-18,10.09,10.135,10.032,10.082,2124161,0
2010-03-19,10.13,10.22,10.096,10.187,2747864,0
2010-03-22,10.13,10.29,10.047,10.277,1096150,0
2010-03-23,10.334,10.404,10.271,10.399,1284308,0
2010-03-24,10.394,10.533,10.244,10.516,2854260,0
2010-03-25,10.645,10.757,10.509,10.639,5209438,0
2010-03-26,10.651,10.675,10.417,10.469,2893913,0
2010-03-29,10.399,10.399,9.934,10.271,3980709,0
2010-03-30,10.322,10.425,10.257,10.404,2452473,0
2010-03-31,10.399,10.446,10.225,10.225,2019131,0
2010-04-01,10.271,10.458,10.244,10.438,2390399,0
2010-04-05,10.469,10.675,10.411,10.533,1786702,0
2010-04-06,10.553,10.722,10.553,10.586,2245375,0
2010-04-07,10.61,10.631,10.399,10.446,2330243,0
2010-04-08,10.399,10.639,10.362,10.623,921601,0
2010-04-09,10.645,10.645,10.271,10.387,2642420,0
2010-04-12,10.425,10.526,10.284,10.341,2124291,0
2010-04-13,10.328,10.328,9.983,10.309,3657909,0
2010-04-14,10.341,10.404,10.194,10.399,1989339,0
2010-04-15,10.341,10.341,10.039,10.09,2888118,0
2010-04-16,10.373,10.483,9.866,9.898,7566058,0
2010-04-19,9.922,10.264,9.909,10.18,5526875,0
2010-04-20,10.238,10.54,10.187,10.54,3371696,0
2010-04-21,10.56,10.623,10.458,10.469,2768232,0
2010-04-22,10.417,10.495,10.11,10.431,3328269,0
2010-04-23,10.423,10.423,10.072,10.359,2829186,0
2010-04-26,10.394,10.458,10.277,10.29,1236277,0
2010-04-27,10.212,10.244,9.852,9.852,3210181,0
2010-04-28,9.886,10.148,9.859,10.135,2950530,0
2010-04-29,10.162,10.322,10.102,10.212,1911747,0
2010-04-30,10.148,10.417,9.866,9.94,4571832,0
2010-05-03,9.983,10.09,9.922,10.082,1608617,0
2010-05-04,9.94,9.977,9.62,9.705,2268891,0
2010-05-05,9.549,9.569,9.3567,9.4873,2009377,0
2010-05-06,9.4873,9.692,8.6686,9.269,3083703,0
2010-05-07,9.2787,9.369,8.978,9.2556,4005925,0
2010-05-10,9.603,9.659,9.4213,9.556,2924362,0
2010-05-11,9.4528,9.736,9.441,9.575,2284217,0
2010-05-12,9.634,9.666,9.4991,9.639,1600505,0
2010-05-13,9.589,9.762,9.441,9.4725,1576354,0
2010-05-14,9.4281,9.518,9.2353,9.3197,2262679,0
2010-05-17,9.3392,9.441,9.1523,9.4281,1621088,0
2010-05-18,9.4725,9.518,9.2227,9.2478,4542357,0
2010-05-19,9.1909,9.3508,9.0482,9.1716,2883851,0
2010-05-20,8.978,9.0482,8.8501,8.8608,3146742,0
2010-05-21,8.7904,9.0746,8.7648,8.9387,3482417,0
2010-05-24,8.7849,8.9011,8.4381,8.4452,6859042,0
2010-05-25,8.3086,8.5786,8.0324,8.5464,3426908,0
2010-05-26,8.618,8.9387,8.5591,8.7904,4242162,0
2010-05-27,8.9649,9.1188,8.8359,9.1121,2983801,0
2010-05-28,9.0537,9.1957,8.8676,8.8676,2035734,0
2010-06-01,8.4691,8.4691,8.0576,8.0576,9618198,0
2010-06-02,8.1224,8.3606,8.02,8.2643,4119641,0
2010-06-03,8.2189,8.4452,8.2189,8.2834,3483887,0
2010-06-04,8.1476,8.2643,8.0711,8.0971,2573586,0
2010-06-07,8.1476,8.1476,7.8199,7.8463,2811955,0
2010-06-08,7.8781,7.8781,7.5952,7.8585,3129765,0
2010-06-09,7.8396,8.187,7.7688,8.0645,3456519,0
2010-06-10,8.2575,8.3086,8.1224,8.2902,2897293,0
2010-06-11,8.187,8.2246,8.0451,8.1476,2079885,0
2010-06-14,8.1609,8.3473,8.1609,8.2507,1763936,0
2010-06-15,8.2701,8.4504,8.2701,8.4381,1340861,0
2010-06-16,8.3606,8.4504,8.3086,8.3742,1845058,0
2010-06-17,8.4052,8.4574,8.2969,8.4381,2217918,0
2010-06-18,8.4309,8.5652,8.3742,8.5153,2379767,0
2010-06-21,8.6369,8.772,8.3538,8.3742,3486691,0
2010-06-22,8.3606,8.3606,8.1155,8.1803,4088125,0
2010-06-23,8.1416,8.3086,8.1416,8.2575,2145663,0
2010-06-24,8.213,8.3086,8.1803,8.2575,3110981,0
2010-06-25,8.302,8.4052,8.1995,8.3086,2372493,0
2010-06-28,8.3346,8.3538,8.0391,8.0645,1916764,0
2010-06-29,7.9741,7.9741,7.5694,7.6593,3512755,0
2010-06-30,7.6525,7.7184,7.5665,7.5861,2106585,0
2010-07-01,7.5629,7.7558,7.37,7.743,2945527,0
2010-07-02,7.7558,7.7752,7.5435,7.6336,1448391,0
2010-07-06,7.7045,7.7752,7.5053,7.5694,1948186,0
2010-07-07,7.6015,7.9939,7.5307,7.955,2681753,0
2010-07-08,8.0266,8.0324,7.8329,7.9101,2181377,0
2010-07-09,7.9427,7.9741,7.865,7.9427,1639174,0
2010-07-12,7.9167,8.0777,7.8781,8.0132,1636641,0
2010-07-13,8.103,8.3346,7.987,8.302,2505388,0
2010-07-14,8.2969,8.3675,8.1995,8.2061,1825167,0
2010-07-15,8.2507,8.2834,8.0777,8.1416,2480772,0
2010-07-16,8.103,8.1224,7.8199,7.8199,3772536,0
2010-07-19,7.8716,7.9427,7.7109,7.8716,1725637,0
2010-07-20,7.7624,7.9167,7.7558,7.8781,2902147,0
2010-07-21,7.9167,7.9427,7.5885,7.6466,4004101,0
2010-07-22,7.743,7.8585,7.6529,7.8585,3145338,0
2010-07-23,7.8781,7.9234,7.7302,7.9167,2990628,0
2010-07-26,7.9234,8.0645,7.8716,8.0391,3541582,0
2010-07-27,8.0324,8.0971,7.9035,8.0645,2489210,0
2010-07-28,8.0711,8.0711,7.8781,7.9427,1469805,0
2010-07-29,8.02,8.0324,7.8585,7.9998,1548285,0
2010-07-30,7.5694,7.9675,7.4214,7.7688,4072827,0
2010-08-02,7.8781,7.8846,7.6656,7.8075,2354068,0
2010-08-03,7.7045,7.7172,7.5435,7.6723,2627575,0
2010-08-04,7.7045,7.9035,7.6978,7.8846,1610534,0
2010-08-05,7.8585,7.9939,7.8199,7.9617,1991011,0
2010-08-06,7.8716,8.0576,7.8585,8.0391,2076151,0
2010-08-09,8.0904,8.1476,7.9939,8.0324,1752481,0
2010-08-10,7.9939,8.3086,7.9491,8.2315,4714314,0
2010-08-11,8.1096,8.1224,7.7752,7.8009,2963257,0
2010-08-12,7.7109,7.7816,7.6208,7.6273,1576665,0
2010-08-13,7.6336,7.6336,7.4793,7.5565,2102824,0
2010-08-16,7.5243,7.6015,7.473,7.5307,748299,0
2010-08-17,7.6336,7.6593,7.5243,7.5885,1769012,0
2010-08-18,7.5952,7.7752,7.4921,7.6978,2249796,0
2010-08-19,7.6723,7.6978,7.46,7.46,1440074,0
2010-08-20,7.4149,7.5307,7.3892,7.473,2075708,0
2010-08-23,8.328,8.328,7.9359,7.987,2583227,0
2010-08-24,7.9359,8.0777,7.8329,7.865,2143768,0
2010-08-25,7.788,7.9741,7.7237,7.9234,2052226,0
2010-08-26,7.93,8.0266,7.8781,7.8846,1776195,0
2010-08-27,7.9234,7.987,7.8141,7.9359,1173468,0
2010-08-30,7.9101,7.9805,7.7688,7.9101,1820546,0
2010-08-31,7.8905,8.0897,7.851,7.9175,1964326,0
2010-09-01,8.0711,8.1995,8.0065,8.1541,1150504,0
2010-09-02,8.1416,8.2701,8.1355,8.2575,758732,0
2010-09-03,8.3926,8.4574,8.2902,8.3538,978493,0
2010-09-07,8.0904,8.1676,7.987,7.9998,1865358,0
2010-09-08,7.9998,8.1929,7.9741,8.0065,1562871,0
2010-09-09,8.0837,8.1476,7.8846,7.9939,1100096,0
2010-09-10,7.9617,8.0391,7.865,7.8781,1227642,0
2010-09-13,7.955,8.0518,7.8528,7.9035,1289183,0
2010-09-14,7.9035,7.9234,7.7172,7.7237,3430286,0
2010-09-15,7.6853,7.743,7.5243,7.679,5158752,0
2010-09-16,7.6208,7.6593,7.4538,7.5502,4000135,0
2010-09-17,7.5694,7.8199,7.5694,7.8009,4192437,0
2010-09-20,7.8396,8.0391,7.7172,7.987,1941179,0
2010-09-21,7.9805,8.3538,7.9805,8.3213,5209930,0
2010-09-22,8.2969,8.3473,8.1155,8.2061,2480721,0
2010-09-23,8.1676,8.5349,8.1224,8.4824,3431638,0
2010-09-24,8.5464,8.7201,8.5153,8.6952,2219905,0
2010-09-27,8.6686,8.6686,8.4628,8.5082,2350155,0
2010-09-28,8.5223,8.5991,8.3859,8.5591,1300381,0
2010-09-29,8.5082,8.7016,8.4824,8.5854,1353253,0
2010-09-30,8.6361,8.6425,8.3942,8.4406,1710840,0
2010-10-01,8.5153,8.5917,8.4111,8.5016,1034809,0
2010-10-04,8.4628,8.6369,8.4111,8.4452,2559862,0
2010-10-05,8.5153,8.618,8.1541,8.5464,4173811,0
2010-10-06,8.5715,8.6749,8.5652,8.6234,1608648,0
2010-10-07,8.6506,8.772,8.6369,8.7475,1564366,0
2010-10-08,8.772,8.978,8.7409,8.8676,3403468,0
2010-10-11,9.0227,9.1065,8.8359,9.0038,3031611,0
2010-10-12,8.9981,9.1571,8.9067,9.1121,1954783,0
2010-10-13,9.1639,9.2295,9.0358,9.1783,2285211,0
2010-10-14,9.184,9.2015,8.9904,9.0874,2088768,0
2010-10-15,9.1121,9.1312,8.9517,9.0038,1364150,0
2010-10-18,9.0161,9.0874,8.8803,8.9265,1461300,0
2010-10-19,8.8608,8.978,8.6877,8.7201,2093694,0
2010-10-20,8.7592,8.9265,8.7475,8.8676,1250816,0
2010-10-21,8.9331,8.9849,8.772,8.8608,931444,0
2010-10-22,8.8947,8.9208,8.8305,8.8501,630962,0
2010-10-25,8.9067,8.9517,8.8037,8.8037,800037,0
2010-10-26,8.7904,9.0358,8.7904,8.8676,2377862,0
2010-10-27,8.8037,8.8676,8.6823,8.8554,1414465,0
2010-10-28,8.9462,9.0874,8.7849,9.0874,1824022,0
2010-10-29,9.1075,9.1266,8.628,8.683,4953484,0
2010-11-01,8.7527,8.8359,8.3799,8.5016,3397205,0
2010-11-02,8.5972,8.656,8.4726,8.5706,2443017,0
2010-11-03,8.5991,8.6115,8.4248,8.4452,3477146,0
2010-11-04,8.5591,8.6624,8.5153,8.6433,2308429,0
2010-11-05,8.6624,8.7849,8.5402,8.772,2808306,0
2010-11-08,8.7273,9.0293,8.7273,8.9331,2096942,0
2010-11-09,8.9067,8.9067,8.6306,8.6686,1860505,0
2010-11-10,8.6823,8.7409,8.5786,8.7273,1590855,0
2010-11-11,8.6433,8.7016,8.6044,8.6749,1041783,0
2010-11-12,8.6749,8.7144,8.5223,8.618,1037031,0
2010-11-15,8.6952,8.7273,8.5715,8.6433,1200057,0
2010-11-16,8.6115,8.618,8.4052,8.5153,1183805,0
2010-11-17,8.5153,8.5854,8.4691,8.5153,1109868,0
2010-11-18,8.6044,8.6433,8.4381,8.5349,1605121,0
2010-11-19,8.4824,8.7648,8.4111,8.7527,2270326,0
2010-11-22,8.7016,8.7144,8.5223,8.6234,1919354,0
2010-11-23,8.5223,8.8101,8.4691,8.6506,2603851,0
2010-11-24,8.7144,8.772,8.6624,8.7062,1039521,0
2010-11-26,8.618,8.6877,8.5786,8.6506,339113,0
2010-11-29,8.6115,8.6115,8.4381,8.5464,1359217,0
2010-11-30,8.4416,8.7475,8.4416,8.6796,2303740,0
2010-12-01,8.8101,8.9208,8.7849,8.8501,2370213,0
2010-12-02,9.1783,9.537,9.1188,9.2924,9357114,0
2010-12-03,9.3392,9.685,9.1639,9.672,6178491,0
2010-12-06,9.647,9.79,9.369,9.607,3671350,0
2010-12-07,9.597,9.627,9.2295,9.369,4469010,0
2010-12-08,9.3887,9.533,9.3197,9.3508,1910359,0
2010-12-09,9.4281,9.441,9.2924,9.3245,1115287,0
2010-12-10,9.3759,9.4794,9.2787,9.4528,2084974,0
2010-12-13,9.533,9.533,9.269,9.3508,2559892,0
2010-12-14,9.3828,9.4459,9.2015,9.4025,2674373,0
2010-12-15,9.3887,9.614,9.346,9.4873,6842258,0
2010-12-16,8.6614,8.6614,8.1668,8.3817,7198837,0
2010-12-17,8.3985,8.4381,8.1355,8.2834,3201451,0
2010-12-20,8.2701,8.2701,7.9101,8.0645,4174079,0
2010-12-21,8.0451,8.213,7.9998,8.0711,2723097,0
2010-12-22,8.0518,8.1155,7.9167,7.9167,2776933,0
2010-12-23,7.9234,7.955,7.8075,7.8075,3105256,0
2010-12-27,7.8199,7.8199,7.6143,7.6853,3239226,0
2010-12-28,7.743,7.743,7.5372,7.5952,3322552,0
2010-12-29,7.5928,7.6194,7.5134,7.5729,2990443,0
2010-12-30,7.5994,7.6061,7.5068,7.5994,2720810,0
2010-12-31,7.6837,7.6905,7.547,7.547,3135044,0
2011-01-03,7.5758,7.7816,7.5565,7.7495,4353166,0
2011-01-04,7.8528,8.1155,7.7943,7.9359,6476778,0
2011-01-05,7.9035,7.9035,7.788,7.8781,2410546,0
2011-01-06,7.9035,7.9035,7.7366,7.788,2820047,0
2011-01-07,7.788,7.8528,7.7045,7.8463,1995240,0
2011-01-10,7.8141,7.8781,7.7302,7.8263,1570374,0
2011-01-11,7.8781,7.9491,7.7366,7.7752,1222693,0
2011-01-12,7.8396,7.9741,7.8141,7.8528,1826320,0
2011-01-13,7.8781,8.1155,7.8463,8.0391,3363882,0
2011-01-14,7.9939,8.2575,7.9939,8.187,3043432,0
2011-01-18,8.3422,8.3942,8.2061,8.2315,3641580,0
2011-01-19,8.2448,8.3624,7.9574,8.0887,4206799,0
2011-01-20,8.0645,8.2701,7.9805,8.1676,2781384,0
2011-01-21,8.2061,8.2315,7.8716,7.9805,1914202,0
2011-01-24,8.0266,8.0837,7.8009,7.8329,3519159,0
2011-01-25,7.8463,7.9617,7.8329,7.9427,1987377,0
2011-01-26,7.9741,8.0065,7.8396,7.8528,1252439,0
2011-01-27,7.8009,8.0132,7.7816,7.9234,2064519,0
2011-01-28,7.9234,7.9491,7.7816,7.865,1766552,0
2011-01-31,7.9092,8.0258,7.8208,7.8208,1124407,0
2011-02-01,7.8716,7.8716,7.7172,7.8263,6296155,0
2011-02-02,7.7558,7.9035,7.7302,7.8716,1482149,0
2011-02-03,7.8734,8.0751,7.847,8.0751,1751670,0
2011-02-04,8.0777,8.0777,7.93,8.02,1291869,0
2011-02-07,8.0711,8.1541,7.9617,8.0266,2327748,0
2011-02-08,7.9101,8.4824,7.9101,8.4381,4411643,0
2011-02-09,8.4452,8.5223,8.328,8.4111,3856848,0
2011-02-10,8.5447,8.9545,8.5447,8.8702,6489183,0
2011-02-11,8.8332,8.8442,8.7282,8.7658,2206710,0
2011-02-14,8.7475,8.8248,8.6823,8.8175,1995814,0
2011-02-15,8.7648,8.8676,8.7337,8.8101,1549413,0
2011-02-16,8.8332,9.1121,8.812,9.0671,2534395,0
2011-02-18,9.1909,9.4498,9.1055,9.3148,2916302,0
2011-02-22,9.2372,9.3353,9.1457,9.2372,3118818,0
2011-02-23,9.216,9.3528,9.0406,9.1647,3407341,0
2011-02-24,9.1783,9.537,9.1783,9.524,3810391,0
2011-02-25,9.562,9.583,9.372,9.583,2434020,0
2011-02-28,9.602,9.694,9.4666,9.606,2758240,0
2011-03-01,9.589,9.589,9.2943,9.3996,3967624,0
2011-03-02,9.439,9.516,9.2236,9.348,2923418,0
2011-03-03,9.3996,9.4705,9.2865,9.3207,3194397,0
2011-03-04,9.4321,9.4321,8.9227,9.093,5838112,0
2011-03-07,9.1055,9.1716,8.7926,8.9498,4412642,0
2011-03-08,9.0008,9.034,8.8379,8.9293,2364995,0
2011-03-09,8.9752,9.034,8.905,8.9752,1528388,0
2011-03-10,8.8832,8.9432,8.8194,8.8974,1635892,0
2011-03-11,8.8526,9.1055,8.8054,9.0283,1634195,0
2011-03-14,8.9432,8.9816,8.7537,8.8832,3328312,0
2011-03-15,8.6877,8.9816,8.6749,8.9096,3038936,0
2011-03-16,8.8769,9.0008,8.7484,8.8832,3782601,0
2011-03-17,8.9904,9.0501,8.8258,8.8908,3285620,0
2011-03-18,8.9498,9.0075,8.8647,8.8832,2432845,0
2011-03-21,8.9752,9.0605,8.8974,8.9545,1720949,0
2011-03-22,8.9619,8.9686,8.8379,8.8832,1646516,0
2011-03-23,8.8379,8.8442,8.7072,8.799,2618170,0
2011-03-24,8.8054,8.9752,8.8054,8.9545,2286859,0
2011-03-25,8.9619,9.034,8.8526,8.905,3441566,0
2011-03-28,8.9498,8.9952,8.799,8.8332,2167015,0
2011-03-29,8.8647,8.8832,8.6614,8.7144,2101669,0
2011-03-30,8.7926,8.8574,8.6614,8.8194,2505201,0
2011-03-31,8.8332,8.8937,8.6749,8.8046,2076733,0
2011-04-01,8.8647,8.8974,8.7601,8.8194,2511120,0
2011-04-04,8.8267,9.034,8.812,9.0283,3895620,0
2011-04-05,9.034,9.3996,9.0141,9.3275,4363931,0
2011-04-06,9.348,9.4134,9.1909,9.3996,2234608,0
2011-04-07,9.4065,9.4193,9.2083,9.2304,1717105,0
2011-04-08,9.2641,9.2807,9.0605,9.1121,1809037,0
2011-04-11,9.1457,9.1457,8.9545,9.0283,1551120,0
2011-04-12,8.9704,9.0835,8.9574,9.0038,1856074,0
2011-04-13,9.0207,9.0529,8.9096,8.9686,1026837,0
2011-04-14,8.9293,8.9686,8.8054,8.8832,2046566,0
2011-04-15,8.8702,8.9886,8.8647,8.9498,1886881,0
2011-04-18,8.8832,8.9293,8.7144,8.8379,2381459,0
2011-04-19,8.812,8.9686,8.7601,8.8526,2164581,0
2011-04-20,8.9227,8.9686,8.8054,8.8332,1243520,0
2011-04-21,8.8647,8.9368,8.773,8.9227,1394724,0
2011-04-25,8.8974,9.0283,8.8897,9.0283,2101994,0
2011-04-26,9.0806,9.1647,9.034,9.098,2951464,0
2011-04-27,9.1055,9.1523,9.0529,9.1179,2852034,0
2011-04-28,9.1055,9.1523,8.9619,9.0141,3470256,0
2011-04-29,8.9348,9.188,8.8389,8.9904,4238995,0
2011-05-02,8.9545,9.185,8.9432,9.093,2590527,0
2011-05-03,9.0368,9.303,9.0368,9.184,2470870,0
2011-05-04,9.2025,9.216,9.034,9.0482,1146634,0
2011-05-05,9.0236,9.303,8.9508,9.2641,2185535,0
2011-05-06,9.2641,9.3216,9.0902,9.1237,2106592,0
2011-05-09,9.1256,9.158,8.9545,9.1055,4242285,0
2011-05-10,9.098,9.1523,9.0283,9.1388,1718572,0
2011-05-11,9.1447,9.184,8.9574,8.9849,2871742,0
2011-05-12,8.9368,9.0529,8.9096,8.9752,1759457,0
2011-05-13,9.0236,9.0444,8.8842,8.9237,777785,0
2011-05-16,8.8702,9.1256,8.8702,8.9498,996713,0
2011-05-17,8.8778,9.0368,8.8379,9.0302,1929254,0
2011-05-18,9.0605,9.2236,9.034,9.216,1885757,0
2011-05-19,9.2729,9.51,9.2372,9.3528,2559430,0
2011-05-20,9.3498,9.554,9.2641,9.502,2183077,0
2011-05-23,9.4065,9.4636,9.243,9.2729,2051837,0
2011-05-24,9.2739,9.2875,8.9981,9.1504,2239180,0
2011-05-25,9.1571,9.1629,9.0094,9.0302,1700025,0
2011-05-26,9.0368,9.0444,8.8711,8.9452,6003540,0
2011-05-27,8.9904,9.1092,8.9237,9.0709,2198840,0
2011-05-31,9.1928,9.2063,8.7373,8.8379,7656647,0
2011-06-01,8.8526,8.9105,8.3683,8.3876,4955108,0
2011-06-02,8.3548,8.5205,8.2683,8.4662,6337424,0
2011-06-03,8.3548,8.4145,8.255,8.3078,2585505,0
2011-06-06,8.3346,8.3346,8.0628,8.1425,7428522,0
2011-06-07,8.1693,8.1954,7.9443,7.9634,3775192,0
2011-06-08,8.1751,8.2615,7.9898,7.9972,6377041,0
2011-06-09,8.0435,8.0435,7.8838,7.9761,4174191,0
2011-06-10,8.1164,8.1492,7.9035,7.9109,4655022,0
2011-06-13,7.9175,7.9566,7.8248,7.8576,2485047,0
2011-06-14,7.9109,7.9898,7.8978,7.9308,2159706,0
2011-06-15,7.9109,8.0628,7.8313,8.0039,4069923,0
2011-06-16,8.009,8.2382,7.9683,8.1374,4118764,0
2011-06-17,8.2162,8.3415,8.1819,8.2022,4839991,0
2011-06-20,8.1954,8.2422,7.8772,7.9109,4702724,0
2011-06-21,7.9634,8.0628,7.9443,8.0567,2775538,0
2011-06-22,8.0499,8.0567,7.9109,7.9109,2075922,0
2011-06-23,7.838,7.9443,7.8117,7.9375,1836858,0
2011-06-24,7.9308,7.9898,7.7915,7.8047,1955686,0
2011-06-27,7.8047,7.8576,7.7184,7.8248,2496861,0
2011-06-28,7.8576,8.0961,7.8313,8.076,3411811,0
2011-06-29,8.0897,8.2162,8.0693,8.1298,2585681,0
2011-06-30,8.1484,8.2239,8.1147,8.1827,2219535,0
2011-07-01,8.1954,8.3415,8.1819,8.3011,2701903,0
2011-07-05,7.9375,8.0173,7.798,7.8838,7805173,0
2011-07-06,7.9009,7.9009,7.7864,7.861,2868677,0
2011-07-07,7.8772,7.8772,7.7184,7.851,4957302,0
2011-07-08,7.7915,7.7915,7.6654,7.7782,3252686,0
2011-07-11,7.6988,7.7385,7.6194,7.6857,2191720,0
2011-07-12,7.6857,7.9035,7.6525,7.8248,5613975,0
2011-07-13,7.8445,7.8838,7.7718,7.8313,6482864,0
2011-07-14,7.8772,7.9375,7.6459,7.6459,3575614,0
2011-07-15,7.6791,7.8182,7.6129,7.7718,5141548,0
2011-07-18,7.7451,7.7451,7.3875,7.4402,6508303,0
2011-07-19,7.5104,7.6453,7.4768,7.6182,3991821,0
2011-07-20,7.6525,7.7782,7.6194,7.6393,3402279,0
2011-07-21,7.6857,7.9243,7.6654,7.8978,3467235,0
2011-07-22,7.9308,7.9898,7.8047,7.9761,2816520,0
2011-07-25,7.8978,7.9509,7.8182,7.838,3608704,0
2011-07-26,7.861,8.0291,7.7864,7.9483,3714803,0
2011-07-27,7.9175,8.0366,7.6857,7.8047,4141099,0
2011-07-28,7.8003,7.8807,7.4768,7.5037,5056624,0
2011-07-29,7.9435,8.5393,7.6497,8.477,12209904,0
2011-08-01,8.5926,8.6135,8.3548,8.4797,4780224,0
2011-08-02,8.4612,8.7702,8.4468,8.5277,5884834,0
2011-08-03,8.5464,8.7042,8.5073,8.6857,4030823,0
2011-08-04,8.5815,8.6758,8.0693,8.1164,5972603,0
2011-08-05,8.1693,8.328,7.8047,8.0628,4811758,0
2011-08-08,7.851,7.9699,7.5928,7.7385,7788243,0
2011-08-09,7.8838,8.3011,7.8248,8.2885,5444673,0
2011-08-10,8.1364,8.4416,7.9509,8.2162,3888853,0
2011-08-11,8.2615,8.7401,8.2289,8.6261,4090124,0
2011-08-12,8.7042,8.7116,8.4077,8.5133,3028895,0
2011-08-15,8.5661,8.6198,8.4212,8.5402,2148746,0
2011-08-16,8.4612,8.6064,8.4282,8.5133,1926328,0
2011-08-17,8.5205,8.6001,8.4477,8.5661,1952961,0
2011-08-18,8.3482,8.4662,8.1693,8.4282,3818032,0
2011-08-19,8.3187,8.5945,8.2986,8.3926,3011002,0
2011-08-22,8.5591,8.5926,8.3346,8.4548,2394934,0
2011-08-23,8.4662,8.5349,8.2818,8.3213,4587490,0
2011-08-24,8.3213,8.3346,8.076,8.3078,3540822,0
2011-08-25,8.4145,8.5002,8.1559,8.2088,2078925,0
2011-08-26,8.0904,8.3859,8.0359,8.3456,1474776,0
2011-08-29,8.4416,8.6723,8.4416,8.6723,2494752,0
2011-08-30,8.6216,8.8842,8.5358,8.8175,2376213,0
2011-08-31,8.873,8.9283,8.5106,8.6614,2958676,0
2011-09-01,8.628,8.73,8.4928,8.5082,2136070,0
2011-09-02,8.3751,8.4905,8.3464,8.4221,1430834,0
2011-09-06,8.1902,8.5008,8.1567,8.4866,2687649,0
2011-09-07,8.4928,8.7894,8.4194,8.7702,2933451,0
2011-09-08,8.6961,8.7894,8.5358,8.5473,1751644,0
2011-09-09,8.454,8.5873,8.1835,8.1835,2921908,0
2011-09-12,8.124,8.2315,8.0693,8.1643,2601797,0
2011-09-13,8.2114,8.3247,8.0693,8.3122,2250577,0
2011-09-14,8.3456,8.4468,8.2718,8.359,2126418,0
2011-09-15,8.4468,8.4866,8.3187,8.4612,1654162,0
2011-09-16,8.454,8.568,8.4194,8.4928,1100534,0
2011-09-19,8.3667,8.6624,8.3667,8.6154,2112812,0
2011-09-20,8.683,9.0396,8.6496,8.8442,4307928,0
2011-09-21,8.656,8.8315,8.5008,8.6361,5219410,0
2011-09-22,8.4194,8.6025,8.1501,8.2986,3680019,0
2011-09-23,8.2651,8.6686,8.1902,8.6686,2432562,0
2011-09-26,8.6961,8.8175,8.5473,8.6686,3724977,0
2011-09-27,8.6887,8.8248,8.5214,8.568,3581363,0
2011-09-28,8.5599,8.5599,8.076,8.124,6661621,0
2011-09-29,8.2382,8.3323,8.0359,8.124,3886700,0
2011-09-30,8.1073,8.129,7.879,7.9062,3421461,0
2011-10-03,8.0828,8.2315,7.9955,8.0693,5495497,0
2011-10-04,8.0425,8.4735,7.9285,8.4406,4186199,0
2011-10-05,8.6496,8.6686,8.3667,8.5008,3578890,0
2011-10-06,8.5008,8.5815,8.2986,8.5599,1910774,0
2011-10-07,8.5945,8.7566,8.5214,8.6425,1523906,0
2011-10-10,8.7373,8.999,8.709,8.999,1597163,0
2011-10-11,8.9924,9.0396,8.8175,8.9246,2417705,0
2011-10-12,8.9797,9.0263,8.7894,8.8101,2344437,0
2011-10-13,8.8101,8.919,8.7373,8.7702,1920645,0
2011-10-14,8.8315,8.8315,8.7024,8.7566,1481684,0
2011-10-17,8.6961,8.7618,8.6154,8.6758,2004134,0
2011-10-18,8.709,8.8516,8.6154,8.7225,2034903,0
2011-10-19,8.7225,8.8842,8.6758,8.6961,2585070,0
2011-10-20,8.683,8.7153,8.5082,8.5277,3769584,0
2011-10-21,8.5599,8.8037,8.4735,8.783,2890546,0
2011-10-24,8.7894,8.919,8.7894,8.8842,1805797,0
2011-10-25,8.8046,8.8937,8.6961,8.7628,1690453,0
2011-10-26,8.8516,9.033,8.5815,8.999,3598257,0
2011-10-27,9.1332,9.2631,8.9387,9.0988,3450355,0
2011-10-28,9.4301,9.76,9.2353,9.578,6283183,0
2011-10-31,9.557,9.782,9.441,9.725,3405309,0
2011-11-01,9.577,9.912,9.503,9.872,4623938,0
2011-11-02,9.915,9.915,9.645,9.694,2798865,0
2011-11-03,9.768,9.797,9.632,9.791,2725408,0
2011-11-04,9.81,9.899,9.715,9.899,2295976,0
2011-11-07,9.868,9.896,9.687,9.795,2929925,0
2011-11-08,9.82,9.861,9.6,9.745,2476684,0
2011-11-09,9.549,9.612,9.4075,9.51,6036613,0
2011-11-10,9.638,9.768,9.564,9.746,2758957,0
2011-11-11,9.768,9.925,9.74,9.762,1738458,0
2011-11-14,9.74,9.781,9.652,9.714,1392240,0
2011-11-15,9.632,9.789,9.6,9.727,1677125,0
2011-11-16,9.679,9.896,9.625,9.652,1769760,0
2011-11-17,9.672,9.706,9.4774,9.533,1819540,0
2011-11-18,9.592,9.687,9.537,9.652,954624,0
2011-11-21,9.578,9.625,9.3167,9.4301,2173337,0
2011-11-22,9.4301,9.4853,9.2953,9.375,1177972,0
2011-11-23,9.309,9.3498,9.1475,9.1475,1358682,0
2011-11-25,9.1408,9.2641,9.1055,9.1823,374452,0
2011-11-28,9.3567,9.4616,9.1599,9.2217,1722259,0
2011-11-29,9.2498,9.3927,9.2217,9.346,2012870,0
2011-11-30,9.551,9.603,9.4656,9.603,1705131,0
2011-12-01,9.571,9.652,9.4951,9.652,1668500,0
2011-12-02,9.68,9.746,9.599,9.645,1883895,0
2011-12-05,9.824,9.824,9.4616,9.4902,2719414,0
2011-12-06,9.4902,9.503,9.3567,9.4144,2953819,0
2011-12-07,9.3858,9.4616,9.3187,9.4281,1847551,0
2011-12-08,9.3641,9.537,9.3518,9.4144,2156779,0
2011-12-09,9.4616,9.666,9.4281,9.632,1301853,0
2011-12-12,9.577,9.577,9.1055,9.1322,2647508,0
2011-12-13,9.2006,9.2498,8.9218,8.9545,2348502,0
2011-12-14,8.9283,8.9545,8.7576,8.784,2220586,0
2011-12-15,8.8594,8.9972,8.8332,8.9143,2022510,0
2011-12-16,8.9904,9.098,8.9348,9.0726,2044615,0
2011-12-19,9.0511,9.0797,8.2374,8.2785,7058597,0
2011-12-20,8.4363,8.477,8.2861,8.3398,3926639,0
2011-12-21,8.3606,8.5591,8.2861,8.5393,2769284,0
2011-12-22,8.5518,8.6198,8.2307,8.4292,2008613,0
2011-12-23,8.477,8.5187,8.3398,8.4292,2032149,0
2011-12-27,8.4154,8.4495,8.0191,8.128,4355147,0
2011-12-28,8.1626,8.2861,8.1215,8.1215,2526589,0
2011-12-29,8.128,8.2928,8.0946,8.2718,2522976,0
2011-12-30,8.2448,8.2995,8.1355,8.1626,1933202,0
2012-01-03,8.1073,8.2037,7.8952,7.9435,5167959,0
2012-01-04,7.93,8.1693,7.9092,8.0391,5362571,0
2012-01-05,7.9769,8.0459,7.9026,7.9159,6149566,0
2012-01-06,7.9566,8.1559,7.9509,8.0191,2868325,0
2012-01-09,8.0738,8.2037,8.0738,8.128,1912680,0
2012-01-10,8.1894,8.2575,8.1416,8.2374,2466579,0
2012-01-11,8.2171,8.4154,8.2106,8.4077,2937507,0
2012-01-12,8.4077,8.5447,8.3398,8.525,2355363,0
2012-01-13,8.4363,8.4965,8.3061,8.3751,1618220,0
2012-01-17,8.4345,8.4965,8.24,8.2818,1680135,0
2012-01-18,8.2928,8.3942,8.2106,8.3808,1333961,0
2012-01-19,8.3675,8.4628,8.2575,8.4154,2583435,0
2012-01-20,8.3808,8.5393,8.3808,8.5043,1440617,0
2012-01-23,8.5321,8.6488,8.4691,8.5715,1975517,0
2012-01-24,8.5518,8.6551,8.4154,8.525,2078148,0
2012-01-25,8.525,8.7576,8.4833,8.7153,2611950,0
2012-01-26,8.7016,8.7774,8.6072,8.7373,2140966,0
2012-01-27,8.7225,8.798,8.5393,8.5652,3057178,0
2012-01-30,8.4691,8.6001,8.401,8.5926,1739545,0
2012-01-31,8.628,8.6624,8.5034,8.5098,3042461,0
2012-02-01,8.5187,8.7445,8.477,8.5926,2933642,0
2012-02-02,8.6407,8.6614,8.4574,8.5393,2742664,0
2012-02-03,8.5786,8.7373,8.5652,8.6823,1426129,0
2012-02-06,8.6488,8.7904,8.6072,8.7501,1289572,0
2012-02-07,8.7254,8.8778,8.6989,8.8432,1392380,0
2012-02-08,8.8017,9.0161,8.7803,8.8092,5054016,0
2012-02-09,8.8369,8.8711,8.628,8.6695,2821881,0
2012-02-10,8.6496,8.6496,8.5393,8.5935,5965572,0
2012-02-13,8.709,8.9904,8.709,8.9218,6793313,0
2012-02-14,9.599,9.612,8.7373,9.0444,9097049,0
2012-02-15,9.1207,9.2719,8.9208,8.9826,3682397,0
2012-02-16,8.9826,9.2363,8.9545,9.1754,2361465,0
2012-02-17,9.184,9.3567,9.1629,9.3225,1939021,0
2012-02-21,9.3235,9.564,9.3235,9.372,2720086,0
2012-02-22,9.4065,9.4912,9.2401,9.3631,3551795,0
2012-02-23,9.3158,9.4459,9.1352,9.2034,3723272,0
2012-02-24,9.2333,9.3158,9.1629,9.3158,2419739,0
2012-02-27,9.2546,9.3372,9.1783,9.3158,2640474,0
2012-02-28,9.2943,9.533,9.2459,9.525,2480594,0
2012-02-29,9.4951,9.551,9.4262,9.4449,2411812,0
2012-03-01,9.537,9.641,9.441,9.4459,3532311,0
2012-03-02,9.4459,9.51,9.3779,9.4341,2070791,0
2012-03-05,9.3927,9.718,9.3848,9.602,3677843,0
2012-03-06,9.614,9.662,9.4459,9.602,5200781,0
2012-03-07,9.602,9.718,9.602,9.648,2670236,0
2012-03-08,9.691,9.796,9.691,9.759,2065936,0
2012-03-09,9.774,9.925,9.744,9.841,2023390,0
2012-03-12,9.886,9.946,9.712,9.725,1202163,0
2012-03-13,9.815,9.858,9.684,9.744,2772077,0
2012-03-14,9.705,9.822,9.4912,9.537,4178762,0
2012-03-15,9.641,9.733,9.58,9.705,1991761,0
2012-03-16,9.712,9.739,9.557,9.705,2498809,0
2012-03-19,9.662,9.796,9.634,9.718,2123717,0
2012-03-20,9.718,9.899,9.691,9.733,2054505,0
2012-03-21,9.849,9.886,9.712,9.766,2765639,0
2012-03-22,9.739,9.796,9.699,9.759,1968501,0
2012-03-23,9.815,9.925,9.759,9.815,2136045,0
2012-03-26,9.932,9.99,9.676,9.684,4378676,0
2012-03-27,9.648,9.718,9.3508,9.4754,5505576,0
2012-03-28,9.441,9.641,9.3848,9.4065,2378914,0
2012-03-29,9.3848,9.4281,9.2333,9.4203,2694745,0
2012-03-30,9.4616,9.525,9.3927,9.441,1355539,0
2012-04-02,9.4666,9.537,9.268,9.3779,4188138,0
2012-04-03,9.3225,9.3927,9.1428,9.2459,4748128,0
2012-04-04,9.2546,9.2797,9.1141,9.1571,3015352,0
2012-04-05,9.1629,9.2797,9.1075,9.1783,3885593,0
2012-04-09,9.1571,9.1783,9.0246,9.094,2820957,0
2012-04-10,9.0453,9.1909,8.8711,8.9265,3495248,0
2012-04-11,9.0312,9.184,8.9686,9.0586,3834123,0
2012-04-12,9.0586,9.2256,9.0511,9.2103,2711405,0
2012-04-13,9.1629,9.2034,9.0586,9.184,1951996,0
2012-04-16,9.184,9.2034,9.0246,9.094,1911364,0
2012-04-17,9.1141,9.1141,8.9886,9.0161,2446081,0
2012-04-18,8.9972,9.1141,8.9761,8.9895,2012183,0
2012-04-19,8.9686,9.0511,8.9001,8.9535,1788541,0
2012-04-20,8.9972,9.0246,8.9404,8.9535,2052740,0
2012-04-23,8.8778,9.0246,8.8711,9.0028,3203672,0
2012-04-24,9.0246,9.2256,9.0094,9.0997,2394627,0
2012-04-25,9.1629,9.2719,9.1207,9.2401,2527185,0
2012-04-26,9.268,9.344,9.2401,9.309,1585315,0
2012-04-27,9.3372,9.4203,9.2943,9.37,2427990,0
2012-04-30,9.3848,9.4616,9.3294,9.4459,2719405,0
2012-05-01,9.4183,9.603,9.3897,9.51,5530818,0
2012-05-02,9.962,10.129,9.766,9.99,13440548,0
2012-05-03,9.996,10.1,9.898,10.03,4255061,0
2012-05-04,9.977,10.046,9.712,9.744,4330050,0
2012-05-07,9.977,10.046,9.774,9.886,4518051,0
2012-05-08,9.858,9.977,9.774,9.97,3727904,0
2012-05-09,9.855,10.061,9.855,10.016,2438937,0
2012-05-10,10.086,10.227,10.054,10.172,2780398,0
2012-05-11,10.131,10.214,10.016,10.1,2423944,0
2012-05-14,10.007,10.084,9.919,9.932,2657593,0
2012-05-15,9.906,10.079,9.815,9.864,2694787,0
2012-05-16,9.893,10.098,9.808,9.829,3190567,0
2012-05-17,9.822,9.858,9.662,9.699,2068463,0
2012-05-18,9.735,9.741,9.4045,9.4321,2853329,0
2012-05-21,9.537,9.864,9.533,9.801,4512277,0
2012-05-22,9.808,9.996,9.725,9.925,2825931,0
2012-05-23,9.849,10.007,9.774,9.977,2443303,0
2012-05-24,9.977,10.1,9.846,9.945,2589381,0
2012-05-25,9.925,10.061,9.846,9.861,1030029,0
2012-05-29,9.861,9.869,9.701,9.819,2833407,0
2012-05-30,9.741,9.779,9.551,9.603,1948040,0
2012-05-31,9.58,9.62,9.4281,9.542,2751000,0
2012-06-01,9.3671,9.4607,9.1504,9.2276,3085356,0
2012-06-04,9.2488,9.3538,9.1783,9.2904,2626926,0
2012-06-05,9.2565,9.4951,9.1986,9.4183,2187250,0
2012-06-06,9.4902,9.984,9.4902,9.954,4028025,0
2012-06-07,9.996,10.023,9.566,9.643,3747466,0
2012-06-08,9.635,9.678,9.558,9.574,3302152,0
2012-06-11,9.664,9.664,9.4045,9.4183,2142113,0
2012-06-12,9.532,9.551,9.2276,9.4607,3099635,0
2012-06-13,9.4183,9.4518,9.1141,9.1909,3817018,0
2012-06-14,9.2121,9.3819,9.2121,9.2748,1802879,0
2012-06-15,9.2748,9.2982,9.1639,9.2276,3040274,0
2012-06-18,9.2208,9.2565,8.9806,9.1217,4996407,0
2012-06-19,9.2121,9.4518,9.1362,9.3897,2739334,0
2012-06-20,9.3592,9.4902,9.2641,9.4813,2623906,0
2012-06-21,9.51,9.516,9.0368,9.1639,3716837,0
2012-06-22,9.2353,9.3819,9.1362,9.2904,4140238,0
2012-06-25,9.241,9.4744,9.1639,9.4607,3634770,0
2012-06-26,9.4813,9.58,9.3819,9.4518,2897568,0
2012-06-27,9.51,9.588,9.4262,9.4951,1269481,0
2012-06-28,9.4183,9.635,9.3976,9.608,1695134,0
2012-06-29,9.747,9.77,9.558,9.701,1536733,0
2012-07-02,9.694,9.861,9.588,9.833,3223709,0
2012-07-03,9.861,10.086,9.779,9.892,1290819,0
2012-07-05,9.805,9.905,9.728,9.869,1487850,0
2012-07-06,9.763,9.918,9.763,9.898,1363017,0
2012-07-09,9.898,9.925,9.707,9.884,2053550,0
2012-07-10,9.905,9.945,9.756,9.833,2092768,0
2012-07-11,9.819,9.855,9.714,9.763,1445705,0
2012-07-12,9.707,9.799,9.603,9.65,1931425,0
2012-07-13,9.721,9.779,9.603,9.756,1106407,0
2012-07-16,9.763,9.884,9.707,9.826,924357,0
2012-07-17,9.846,9.945,9.833,9.855,2328304,0
2012-07-18,9.855,9.937,9.794,9.833,1500266,0
2012-07-19,9.846,9.931,9.786,9.84,2361816,0
2012-07-20,9.671,9.721,9.3538,9.4114,6682091,0
2012-07-23,9.2709,9.374,9.1571,9.1571,2566140,0
2012-07-24,9.2053,9.4262,9.186,9.374,1854906,0
2012-07-25,9.3538,9.503,9.241,9.2641,2910363,0
2012-07-26,9.3671,9.4656,9.1639,9.2565,2363027,0
2012-07-27,10.054,10.179,9.4744,9.622,3621571,0
2012-07-30,9.937,10.094,9.643,9.805,3509818,0
2012-07-31,9.846,9.925,9.671,9.741,2146687,0
2012-08-01,9.779,9.819,9.588,9.658,2775007,0
2012-08-02,9.58,9.763,9.532,9.728,2537987,0
2012-08-03,9.869,9.925,9.819,9.877,1677628,0
2012-08-06,9.861,9.861,9.686,9.805,2173575,0
2012-08-07,9.861,9.861,9.671,9.694,2688923,0
2012-08-08,9.658,9.763,9.658,9.763,1907083,0
2012-08-09,9.714,9.747,9.595,9.671,1748924,0
2012-08-10,9.635,9.747,9.595,9.678,846693,0
2012-08-13,9.658,9.721,9.622,9.686,788673,0
2012-08-14,9.678,9.799,9.635,9.658,1018873,0
2012-08-15,9.658,9.799,9.629,9.794,774391,0
2012-08-16,9.855,9.954,9.826,9.925,1279825,0
2012-08-17,9.918,10.016,9.905,9.969,986121,0
2012-08-20,9.91,9.962,9.819,9.846,888090,0
2012-08-21,9.846,9.855,9.735,9.77,1166653,0
2012-08-22,9.763,9.826,9.643,9.741,1392491,0
2012-08-23,9.741,9.756,9.629,9.678,1443403,0
2012-08-24,9.686,9.763,9.643,9.707,1226759,0
2012-08-27,9.728,9.861,9.622,9.694,983352,0
2012-08-28,9.678,9.819,9.658,9.747,1491724,0
2012-08-29,9.763,9.855,9.707,9.714,1165384,0
2012-08-30,9.694,9.794,9.603,9.664,1108979,0
2012-08-31,9.678,9.826,9.678,9.799,961161,0
2012-09-04,9.747,9.84,9.643,9.813,1738392,0
2012-09-05,9.855,9.905,9.799,9.846,977937,0
2012-09-06,9.898,9.947,9.785,9.906,1443920,0
2012-09-07,9.877,9.985,9.804,9.885,1777937,0
2012-09-10,9.919,9.925,9.754,9.804,1057129,0
2012-09-11,9.804,9.846,9.669,9.762,1612295,0
2012-09-12,9.84,9.939,9.768,9.912,1184954,0
2012-09-13,9.804,10.003,9.785,10.003,1329555,0
2012-09-14,10.017,10.12,9.964,10.09,1396710,0
2012-09-17,10.065,10.113,9.955,10.042,1216321,0
2012-09-18,10.056,10.056,9.862,9.932,1621155,0
2012-09-19,9.919,10.097,9.846,10.082,1847200,0
2012-09-20,10.077,10.082,9.912,9.955,1310628,0
2012-09-21,9.955,10.003,9.804,9.84,1217065,0
2012-09-24,9.84,10.056,9.826,10.042,2003450,0
2012-09-25,10.09,10.162,9.84,9.885,1380068,0
2012-09-26,9.898,9.964,9.785,9.819,1338240,0
2012-09-27,9.869,10.141,9.833,10.097,1511640,0
2012-09-28,9.993,10.077,9.978,10.071,1575778,0
2012-10-01,10.077,10.134,9.971,10.077,1498025,0
2012-10-02,10.09,10.578,10.042,10.55,4002872,0
2012-10-03,10.55,11.034,10.443,10.514,4695601,0
2012-10-04,10.542,10.692,10.449,10.578,815478,0
2012-10-05,10.628,10.735,10.586,10.636,927584,0
2012-10-08,10.62,10.699,10.55,10.62,772410,0
2012-10-09,10.62,10.699,10.449,10.605,1246106,0
2012-10-10,10.605,10.605,10.449,10.55,2047114,0
2012-10-11,10.593,10.73,10.449,10.605,1002435,0
2012-10-12,10.586,10.73,10.55,10.593,849025,0
2012-10-15,10.586,10.663,10.449,10.612,1051341,0
2012-10-16,10.628,10.722,10.572,10.714,760815,0
2012-10-17,10.612,10.83,10.612,10.73,1584826,0
2012-10-18,10.786,10.879,10.699,10.793,1456171,0
2012-10-19,10.8,10.809,10.599,10.722,864211,0
2012-10-22,10.735,10.813,10.658,10.735,1258946,0
2012-10-23,10.669,10.742,10.55,10.643,1338593,0
2012-10-24,10.699,10.722,10.526,10.605,1157355,0
2012-10-25,10.699,10.722,10.485,10.605,1909324,0
2012-10-26,10.735,11.181,10.507,11,2976317,0
2012-10-31,11,11.114,10.893,10.994,1893838,0
2012-11-01,11.029,11.143,10.893,11.034,2308533,0
2012-11-02,11.086,11.086,10.934,10.958,1350603,0
2012-11-05,10.98,10.994,10.762,10.901,1903276,0
2012-11-06,10.972,11.149,10.901,11.095,1589391,0
2012-11-07,11.029,11.307,10.965,11.301,2759587,0
2012-11-08,11.281,11.301,11.034,11.095,1159020,0
2012-11-09,11.057,11.2,11,11.071,1005336,0
2012-11-12,11.095,11.129,10.965,11.08,870176,0
2012-11-13,11.029,11.164,11.021,11.101,679129,0
2012-11-14,11.034,11.095,10.593,10.699,3544415,0
2012-11-15,10.669,10.735,10.498,10.578,2728892,0
2012-11-16,10.605,10.958,10.605,10.908,2057753,0
2012-11-19,11.064,11.095,10.857,10.934,1362182,0
2012-11-20,10.914,11.043,10.809,10.95,851370,0
2012-11-21,10.958,10.994,10.762,10.887,850922,0
2012-11-23,10.941,10.941,10.841,10.927,374695,0
2012-11-26,10.98,11.057,10.809,11.043,1069202,0
2012-11-27,11.013,11.214,10.98,11.086,2087134,0
2012-11-28,11.057,11.288,10.95,11.173,2427833,0
2012-11-29,11.194,11.366,11.194,11.321,1606318,0
2012-11-30,11.666,11.666,10.914,11.149,11239260,0
2012-12-03,11.094,11.245,10.773,11.085,4582984,0
2012-12-04,10.962,11.274,10.931,11.267,3284387,0
2012-12-05,11.209,11.425,11.209,11.416,2065489,0
2012-12-06,11.39,11.535,11.324,11.493,2294615,0
2012-12-07,11.391,11.446,11.052,11.149,3390360,0
2012-12-10,11.166,11.219,10.949,10.996,1436275,0
2012-12-11,11.003,11.183,10.996,11.133,1324068,0
2012-12-12,11.183,11.183,10.839,10.88,2265919,0
2012-12-13,10.863,10.911,10.669,10.677,2778012,0
2012-12-14,10.694,10.847,10.399,10.415,2452392,0
2012-12-17,10.329,10.762,10.275,10.754,4205320,0
2012-12-18,10.78,10.833,10.615,10.685,2078104,0
2012-12-19,10.827,10.839,10.648,10.74,2845943,0
2012-12-20,10.78,11.127,10.74,10.856,1852618,0
2012-12-21,10.74,10.833,10.648,10.685,1601403,0
2012-12-24,10.656,10.71,10.586,10.694,989711,0
2012-12-26,10.717,10.982,10.717,10.788,2205460,0
2012-12-27,10.856,10.856,10.607,10.74,1709443,0
2012-12-28,10.677,10.904,10.623,10.633,1444855,0
2012-12-31,10.685,10.811,10.633,10.803,1701814,0
2013-01-02,11.018,11.057,10.71,10.924,2668712,0
2013-01-03,10.949,11.018,10.827,10.989,2473147,0
2013-01-04,11.034,11.034,10.833,10.94,3180157,0
2013-01-07,10.957,10.957,10.754,10.873,3991166,0
2013-01-08,10.94,11.073,10.856,11.011,2946532,0
2013-01-09,11.018,11.042,10.889,10.989,2278993,0
2013-01-10,11.034,11.052,10.957,10.996,1426956,0
2013-01-11,11.034,11.052,10.973,11.052,1672421,0
2013-01-14,11.112,11.327,11.026,11.112,3571450,0
2013-01-15,11.127,11.212,11.057,11.112,2566987,0
2013-01-16,11.09,11.306,11.09,11.252,4002022,0
2013-01-17,11.335,11.606,11.298,11.385,3936945,0
2013-01-18,11.369,11.468,11.319,11.369,1670297,0
2013-01-22,11.414,11.453,11.227,11.306,1756458,0
2013-01-23,11.335,11.361,11.227,11.267,1087369,0
2013-01-24,11.306,11.429,11.275,11.399,1124816,0
2013-01-25,11.437,11.506,11.312,11.369,1188000,0
2013-01-28,11.369,11.414,11.227,11.312,1373560,0
2013-01-29,11.267,11.377,11.258,11.298,1019790,0
2013-01-30,11.319,11.429,11.291,11.385,905383,0
2013-01-31,11.369,11.598,11.361,11.562,1308367,0
2013-02-01,11.553,11.616,11.461,11.578,1068794,0
2013-02-04,11.553,11.553,11.327,11.344,1577304,0
2013-02-05,11.369,11.553,11.369,11.545,1661870,0
2013-02-06,11.498,11.656,11.446,11.656,1583062,0
2013-02-07,11.647,11.808,11.484,11.808,2209672,0
2013-02-08,11.957,12.274,11.42,11.901,4334327,0
2013-02-11,11.933,11.971,11.67,11.878,1536318,0
2013-02-12,11.933,11.965,11.606,11.749,1885086,0
2013-02-13,11.817,11.847,11.699,11.799,922495,0
2013-02-14,11.799,11.957,11.749,11.856,815175,0
2013-02-15,11.847,11.933,11.799,11.871,663088,0
2013-02-19,11.901,12.327,11.799,12.266,3073611,0
2013-02-20,12.289,12.491,12.188,12.204,2874002,0
2013-02-21,12.173,12.25,12.043,12.188,1302047,0
2013-02-22,12.227,12.335,12.01,12.095,1004496,0
2013-02-25,12.149,12.149,11.808,11.825,1261321,0
2013-02-26,11.885,12.081,11.885,12.081,1185461,0
2013-02-27,12.064,12.188,12.043,12.081,663018,0
2013-02-28,12.18,12.235,12.087,12.133,992314,0
2013-03-01,12.149,12.159,11.962,12.063,1002698,0
2013-03-04,11.914,12.071,11.907,11.931,942012,0
2013-03-05,12.103,12.111,11.946,12.08,704572,0
2013-03-06,12.118,12.221,12.008,12.103,1182871,0
2013-03-07,12.159,12.18,11.845,11.866,1427771,0
2013-03-08,11.962,12.133,11.876,12.087,1282086,0
2013-03-11,12.055,12.094,11.897,12.017,1282266,0
2013-03-12,12.08,12.103,11.962,12.094,1111244,0
2013-03-13,12.159,12.347,12.025,12.315,997240,0
2013-03-14,12.3,12.465,12.29,12.44,762677,0
2013-03-15,12.534,12.534,12.408,12.516,1295825,0
2013-03-18,12.417,12.551,12.377,12.509,976818,0
2013-03-19,12.56,12.637,12.447,12.587,807442,0
2013-03-20,12.637,12.88,12.56,12.856,1005088,0
2013-03-21,12.88,13.179,12.715,12.777,1656268,0
2013-03-22,12.88,13.028,12.754,12.791,1169838,0
2013-03-25,12.856,12.982,12.63,12.826,1189424,0
2013-03-26,12.919,12.95,12.785,12.912,837467,0
2013-03-27,12.856,13.077,12.848,13.077,1354141,0
2013-03-28,13.122,13.217,12.989,13.085,705135,0
2013-04-01,12.848,13.17,12.69,13.077,2013239,0
2013-04-02,13.193,13.226,13.085,13.226,1786935,0
2013-04-03,13.327,13.342,12.912,13.006,1938197,0
2013-04-04,13.092,13.092,12.88,12.998,962090,0
2013-04-05,12.886,13.068,12.769,13.06,703408,0
2013-04-08,13.122,13.32,13.077,13.32,1070165,0
2013-04-09,13.406,13.478,13.263,13.406,1325921,0
2013-04-10,13.478,13.656,13.374,13.556,1146656,0
2013-04-11,13.548,13.736,13.539,13.634,1162756,0
2013-04-12,13.649,13.878,13.619,13.767,1218083,0
2013-04-15,13.791,13.813,13.342,13.398,1530266,0
2013-04-16,13.451,13.556,13.32,13.445,1231658,0
2013-04-17,13.414,13.634,13.139,13.263,1294425,0
2013-04-18,13.351,13.383,13.193,13.327,1093022,0
2013-04-19,13.366,13.625,13.32,13.492,803610,0
2013-04-22,13.539,13.556,13.32,13.556,713232,0
2013-04-23,13.649,13.665,13.492,13.619,602769,0
2013-04-24,13.649,13.744,13.578,13.665,1153452,0
2013-04-25,13.736,14.325,13.609,13.863,2103795,0
2013-04-26,13.837,14.064,13.791,14.056,926803,0
2013-04-29,14.112,14.136,13.878,13.963,1668796,0
2013-04-30,14.08,14.128,13.767,14.08,3122035,0
2013-05-01,13.564,14.339,13.564,14.206,4323315,0
2013-05-02,14.268,14.74,14.181,14.707,6279377,0
2013-05-03,14.629,14.842,14.592,14.693,5254314,0
2013-05-06,14.693,14.882,14.457,14.488,2239862,0
2013-05-07,14.528,14.848,14.48,14.842,3430790,0
2013-05-08,14.833,14.912,14.716,14.905,1753404,0
2013-05-09,14.898,14.905,14.583,14.654,1613788,0
2013-05-10,14.7,14.7,14.528,14.629,1411536,0
2013-05-13,14.693,14.812,14.558,14.755,966277,0
2013-05-14,14.74,14.848,14.716,14.755,799422,0
2013-05-15,14.763,14.803,14.622,14.677,1455163,0
2013-05-16,14.677,14.74,14.362,14.426,1923786,0
2013-05-17,14.52,14.592,14.395,14.48,1086826,0
2013-05-20,14.497,14.558,14.42,14.441,902471,0
2013-05-21,14.488,14.716,14.426,14.685,1162152,0
2013-05-22,14.693,14.812,14.505,14.671,1279110,0
2013-05-23,14.513,14.716,14.377,14.671,974217,0
2013-05-24,14.662,14.671,14.45,14.607,787416,0
2013-05-28,14.749,14.818,14.616,14.707,1576286,0
2013-05-29,14.7,14.763,14.488,14.576,1760111,0
2013-05-30,14.622,14.707,14.387,14.528,1936239,0
2013-05-31,14.508,14.562,13.961,14.05,1753713,0
2013-06-03,14.052,14.123,13.597,14.021,2916589,0
2013-06-04,14.044,14.258,13.933,14.202,978960,0
2013-06-05,14.172,14.172,13.97,14.147,1236522,0
2013-06-06,14.099,14.228,13.995,14.132,755949,0
2013-06-07,14.211,14.376,14.147,14.36,712459,0
2013-06-10,14.376,14.432,14.281,14.402,685257,0
2013-06-11,14.354,14.354,14.099,14.147,937881,0
2013-06-12,14.178,14.274,13.917,13.995,633527,0
2013-06-13,14.021,14.281,13.829,14.25,699268,0
2013-06-14,14.202,14.274,14.099,14.185,691157,0
2013-06-17,14.228,14.281,14.013,14.084,926318,0
2013-06-18,14.091,14.376,13.987,14.25,1180042,0
2013-06-19,14.211,14.265,14.005,14.099,980072,0
2013-06-20,13.979,13.987,13.567,13.615,668299,0
2013-06-21,13.678,13.75,13.361,13.432,1201844,0
2013-06-24,13.338,13.615,13.076,13.567,1473457,0
2013-06-25,13.672,13.949,13.607,13.898,1164743,0
2013-06-26,13.995,14.163,13.97,14.115,1065528,0
2013-06-27,14.36,14.838,14.337,14.767,2100994,0
2013-06-28,14.871,14.95,14.365,14.365,2695613,0
2013-07-01,14.583,15.376,14.535,14.909,2952489,0
2013-07-02,15.011,15.011,14.743,14.816,1663219,0
2013-07-03,14.798,14.894,14.678,14.869,828894,0
2013-07-05,14.925,14.981,14.751,14.974,665496,0
2013-07-08,15.069,15.132,14.948,15.076,860733,0
2013-07-09,15.164,15.164,15.025,15.092,1051469,0
2013-07-10,15.114,15.275,15.053,15.172,4243613,0
2013-07-11,15.306,15.402,15.14,15.156,1358570,0
2013-07-12,15.14,15.288,15.14,15.235,736984,0
2013-07-15,15.281,15.288,15.018,15.062,2157865,0
2013-07-16,15.076,15.172,14.965,15.004,704875,0
2013-07-17,15.004,15.004,14.816,14.878,861743,0
2013-07-18,14.878,14.925,14.743,14.807,962068,0
2013-07-19,14.767,15.076,14.696,14.798,421123,0
2013-07-22,14.853,14.894,14.767,14.884,668440,0
2013-07-23,14.884,15.062,14.829,15.044,873027,0
2013-07-24,15.105,15.202,14.998,15.105,840260,0
2013-07-25,15.062,15.275,15.062,15.251,1594692,0
2013-07-26,15.044,15.34,14.743,15.202,2416654,0
2013-07-29,15.193,15.355,15.14,15.193,1224188,0
2013-07-30,15.202,15.275,15.044,15.069,640456,0
2013-07-31,15.156,15.322,14.931,14.965,1840633,0
2013-08-01,15.025,15.392,15.025,15.384,1267152,0
2013-08-02,15.418,15.505,15.172,15.288,1384426,0
2013-08-05,15.296,15.376,15.14,15.156,1897885,0
2013-08-06,15.156,15.281,15.14,15.243,1016241,0
2013-08-07,15.251,15.296,15.147,15.172,1043060,0
2013-08-08,15.226,15.331,15.164,15.267,957837,0
2013-08-09,15.235,15.361,15.085,15.092,683268,0
2013-08-12,15.035,15.114,14.878,15.011,600126,0
2013-08-13,15.053,15.179,14.844,15.085,787138,0
2013-08-14,15.035,15.147,14.925,15.011,690885,0
2013-08-15,14.909,14.939,14.583,14.672,699306,0
2013-08-16,14.629,14.816,14.576,14.734,505279,0
2013-08-19,14.719,14.844,14.678,14.79,751084,0
2013-08-20,14.82,14.956,14.767,14.878,443539,0
2013-08-21,14.861,14.965,14.71,14.751,832354,0
2013-08-22,14.758,14.869,14.617,14.79,633313,0
2013-08-23,14.79,14.884,14.567,14.6,836321,0
2013-08-26,14.567,14.781,14.567,14.702,600756,0
2013-08-27,14.6,14.672,14.337,14.369,672273,0
2013-08-28,14.337,14.432,14.242,14.281,567483,0
2013-08-29,14.234,14.432,14.211,14.323,315133,0
2013-08-30,14.453,14.47,14.23,14.357,825711,0
2013-09-03,14.411,14.476,14.193,14.316,634374,0
2013-09-04,14.178,14.37,14.153,14.25,1410220,0
2013-09-05,14.275,14.404,14.178,14.377,861668,0
2013-09-06,14.421,14.483,14.275,14.442,939182,0
2013-09-09,14.411,14.539,14.387,14.387,429061,0
2013-09-10,14.562,14.684,14.483,14.634,812600,0
2013-09-11,14.62,14.731,14.572,14.612,621894,0
2013-09-12,14.642,14.731,14.539,14.62,588587,0
2013-09-13,14.62,14.788,14.572,14.731,462066,0
2013-09-16,14.884,15.093,14.852,15.018,929928,0
2013-09-17,15.045,15.196,14.86,15.055,664364,0
2013-09-18,15.063,15.116,14.827,15.071,751051,0
2013-09-19,15.071,15.407,15.071,15.229,1147912,0
2013-09-20,15.263,15.284,14.974,15.108,855396,0
2013-09-23,15.093,15.151,14.974,15.063,718807,0
2013-09-24,15.018,15.116,14.939,15.006,729640,0
2013-09-25,14.974,15.167,14.877,15.116,790983,0
2013-09-26,15.093,15.301,15.071,15.263,567609,0
2013-09-27,15.247,15.477,15.196,15.271,1271283,0
2013-09-30,15.503,15.503,15.347,15.412,1389570,0
2013-10-01,15.293,15.438,15.247,15.327,1191220,0
2013-10-02,15.263,15.263,15.1,15.256,704055,0
2013-10-03,15.182,15.263,15.012,15.071,1378001,0
2013-10-04,15.055,15.158,15.006,15.055,631147,0
2013-10-07,15.027,15.027,14.827,14.868,642020,0
2013-10-08,14.814,14.877,14.539,14.772,2095521,0
2013-10-09,14.755,14.814,14.547,14.669,1133975,0
2013-10-10,14.788,14.939,14.788,14.902,514293,0
2013-10-11,14.902,14.957,14.819,14.877,414393,0
2013-10-14,14.86,14.998,14.805,14.991,393802,0
2013-10-15,14.939,15.018,14.868,15.006,532161,0
2013-10-16,15.045,15.263,15.045,15.135,656788,0
2013-10-17,15.1,15.175,15.027,15.167,620360,0
2013-10-18,15.213,15.318,15.188,15.229,1049801,0
2013-10-21,15.278,15.381,15.229,15.301,1394894,0
2013-10-22,15.358,15.785,15.318,15.672,2870525,0
2013-10-23,15.704,15.794,15.477,15.535,1856042,0
2013-10-24,15.583,16.023,15.358,15.519,1279638,0
2013-10-25,15.825,15.865,15.167,15.327,1475228,0
2013-10-28,15.351,15.528,15.221,15.438,1803923,0
2013-10-29,15.543,15.688,15.318,15.505,1096128,0
2013-10-30,15.543,15.672,15.358,15.477,551220,0
2013-10-31,15.615,15.762,15.412,15.436,1166265,0
2013-11-01,15.309,15.389,15.206,15.366,649589,0
2013-11-04,15.477,15.505,15.158,15.196,917237,0
2013-11-05,15.063,15.366,14.86,14.998,1525113,0
2013-11-06,15.135,15.238,15.063,15.135,1031983,0
2013-11-07,15.151,15.206,14.669,14.764,1869424,0
2013-11-08,14.78,14.86,14.669,14.788,1031791,0
2013-11-11,14.86,14.932,14.684,14.836,666857,0
2013-11-12,15.037,15.464,14.957,15.358,1478669,0
2013-11-13,15.366,15.623,15.271,15.623,935203,0
2013-11-14,15.6,15.841,15.583,15.841,763261,0
2013-11-15,15.825,15.961,15.592,15.63,1385134,0
2013-11-18,15.664,15.72,15.486,15.6,838432,0
2013-11-19,15.576,15.695,15.535,15.63,679694,0
2013-11-20,15.63,15.744,15.559,15.592,839566,0
2013-11-21,15.656,15.834,15.609,15.679,585569,0
2013-11-22,15.656,15.816,15.623,15.761,740521,0
2013-11-25,15.794,15.896,15.592,15.688,903000,0
2013-11-26,15.72,15.841,15.511,15.841,1195523,0
2013-11-27,15.825,15.896,15.576,15.672,931422,0
2013-11-29,15.883,15.898,15.754,15.817,398766,0
2013-12-02,15.63,15.721,15.461,15.476,766648,0
2013-12-03,15.404,15.583,15.364,15.541,1071589,0
2013-12-04,15.446,15.583,15.395,15.518,720428,0
2013-12-05,15.549,15.745,15.503,15.738,1087600,0
2013-12-06,15.844,15.99,15.738,15.786,983326,0
2013-12-09,15.738,15.786,15.623,15.745,833891,0
2013-12-10,15.688,15.946,15.688,15.844,770937,0
2013-12-11,15.835,15.94,15.64,15.688,882724,0
2013-12-12,15.649,15.786,15.558,15.754,858558,0
2013-12-13,15.827,15.924,15.762,15.868,861068,0
2013-12-16,15.924,16.019,15.762,15.817,755662,0
2013-12-17,15.796,15.796,15.395,15.599,1307480,0
2013-12-18,15.688,15.796,15.373,15.63,1244992,0
2013-12-19,15.541,15.762,15.436,15.558,1302677,0
2013-12-20,15.608,15.777,15.575,15.729,1874587,0
2013-12-23,15.738,15.973,15.738,15.931,799682,0
2013-12-24,15.868,15.99,15.859,15.946,336443,0
2013-12-26,15.931,16.012,15.808,15.956,682899,0
2013-12-27,15.94,16.012,15.649,15.786,881599,0
2013-12-30,15.738,15.874,15.738,15.802,662779,0
2013-12-31,15.835,15.892,15.721,15.796,618233,0
2014-01-02,15.796,16.056,15.754,15.908,1325323,0
2014-01-03,15.931,15.982,15.802,15.883,1070926,0
2014-01-06,15.868,15.898,15.494,15.518,1581949,0
2014-01-07,15.503,15.592,15.404,15.43,872139,0
2014-01-08,15.436,15.583,15.234,15.494,1300653,0
2014-01-09,15.527,15.575,15.364,15.534,583976,0
2014-01-10,15.583,16.355,15.51,16.085,3692741,0
2014-01-13,16.136,16.281,15.85,15.973,1865570,0
2014-01-14,16.046,16.239,15.997,16.217,1086209,0
2014-01-15,16.174,16.2,15.973,16.064,1882948,0
2014-01-16,15.973,16.217,15.956,16.159,1270641,0
2014-01-17,16.208,16.239,15.973,16.005,632402,0
2014-01-21,16.046,16.174,16.005,16.136,906734,0
2014-01-22,16.167,16.329,16.136,16.314,749380,0
2014-01-23,16.281,16.281,16.064,16.182,826117,0
2014-01-24,16.11,16.322,16.012,16.265,1361620,0
2014-01-27,16.239,16.314,15.754,16.191,2920257,0
2014-01-28,16.151,16.281,16.119,16.151,1176429,0
2014-01-29,16.038,16.092,15.672,15.754,1568492,0
2014-01-30,15.827,15.916,15.777,15.844,692879,0
2014-01-31,15.696,15.874,15.63,15.835,956407,0
2014-02-03,15.859,15.859,15.234,15.378,1506612,0
2014-02-04,15.421,15.421,15.216,15.313,1313707,0
2014-02-05,15.342,15.373,15.047,15.162,1371105,0
2014-02-06,15.234,15.494,15.177,15.436,941314,0
2014-02-07,15.566,15.754,15.51,15.664,771957,0
2014-02-10,15.672,15.796,15.649,15.738,675570,0
2014-02-11,15.769,16.056,15.527,16.012,1392037,0
2014-02-12,15.997,16.071,15.827,15.868,684569,0
2014-02-13,15.64,15.982,15.313,15.85,1271171,0
2014-02-14,15.162,15.808,15.02,15.452,2747822,0
2014-02-18,15.503,15.534,15.281,15.342,1278054,0
2014-02-19,15.21,15.461,15.17,15.404,1185200,0
2014-02-20,15.404,15.468,15.267,15.395,1187466,0
2014-02-21,15.373,15.575,15.26,15.313,1447216,0
2014-02-24,15.281,15.43,15.281,15.332,1024935,0
2014-02-25,15.297,15.395,15.177,15.281,1380774,0
2014-02-26,15.281,15.468,15.26,15.347,823599,0
2014-02-27,15.364,15.412,15.191,15.347,1223983,0
2014-02-28,15.356,15.529,15.107,15.116,2131932,0
2014-03-03,14.995,15.405,14.971,15.356,1349248,0
2014-03-04,15.463,15.529,15.342,15.437,2249987,0
2014-03-05,15.477,15.734,15.477,15.716,952663,0
2014-03-06,15.734,15.955,15.684,15.896,1390704,0
2014-03-07,16.028,16.038,15.873,15.89,1450958,0
2014-03-10,15.89,16.038,15.783,15.989,1589779,0
2014-03-11,15.815,15.865,15.66,15.783,2269996,0
2014-03-12,15.758,16.038,15.734,16.019,1652878,0
2014-03-13,16.046,16.046,15.692,15.923,1904919,0
2014-03-14,15.923,16.111,15.815,15.841,859162,0
2014-03-17,15.873,16.012,15.692,15.734,1014499,0
2014-03-18,15.669,15.742,15.505,15.7,1314603,0
2014-03-19,15.766,15.8,15.505,15.561,892683,0
2014-03-20,15.47,15.595,15.288,15.356,995805,0
2014-03-21,15.43,15.437,15.003,15.053,2028608,0
2014-03-24,15.1,15.159,14.764,14.971,1064117,0
2014-03-25,14.987,15.024,14.838,14.952,1026994,0
2014-03-26,15.077,15.332,15.016,15.323,1352140,0
2014-03-27,15.323,15.61,15.232,15.61,2543118,0
2014-03-28,15.66,15.669,15.296,15.342,1770615,0
2014-03-31,15.405,15.552,15.342,15.347,1765612,0
2014-04-01,15.405,15.561,15.342,15.536,1223078,0
2014-04-02,15.578,15.873,15.512,15.792,1864225,0
2014-04-03,15.806,16.086,15.766,15.923,1548123,0
2014-04-04,15.945,16.056,15.758,15.8,1586183,0
2014-04-07,15.783,15.914,15.561,15.569,1275867,0
2014-04-08,15.578,15.586,15.313,15.477,2148791,0
2014-04-09,15.536,15.643,15.446,15.47,1538255,0
2014-04-10,15.453,15.766,15.332,15.422,1579983,0
2014-04-11,15.396,15.477,15.198,15.223,1138986,0
2014-04-14,15.288,15.373,15.125,15.347,1483935,0
2014-04-15,15.347,15.47,15.125,15.288,1316910,0
2014-04-16,15.422,15.669,15.373,15.634,1026210,0
2014-04-17,15.669,15.824,15.405,15.463,1131296,0
2014-04-21,15.463,15.684,15.388,15.669,586959,0
2014-04-22,15.692,15.833,15.603,15.716,768647,0
2014-04-23,15.724,15.873,15.529,15.543,1570487,0
2014-04-24,15.543,15.856,15.52,15.652,2194838,0
2014-04-25,15.773,15.841,15.313,15.569,1983278,0
2014-04-28,15.634,15.634,15.323,15.52,1426290,0
2014-04-29,15.61,15.675,15.505,15.536,2622134,0
2014-04-30,15.536,15.61,15.378,15.446,1397009,0
2014-05-01,15.486,15.505,15.28,15.313,1454130,0
2014-05-02,15.332,15.477,15.274,15.288,830449,0
2014-05-05,15.241,15.364,15.223,15.332,705429,0
2014-05-06,15.332,15.388,15.176,15.223,1257793,0
2014-05-07,15.266,15.405,15.198,15.388,973410,0
2014-05-08,15.373,15.529,15.364,15.477,1051934,0
2014-05-09,15.463,15.578,15.388,15.536,880665,0
2014-05-12,15.561,15.652,15.463,15.61,738968,0
2014-05-13,15.586,15.75,15.529,15.669,1567446,0
2014-05-14,15.669,15.783,15.463,15.477,1090405,0
2014-05-15,15.66,15.692,15.405,15.652,1815011,0
2014-05-16,15.692,15.923,15.595,15.792,1290294,0
2014-05-19,15.8,16.038,15.742,15.824,1916350,0
2014-05-20,15.865,15.865,15.716,15.783,745399,0
2014-05-21,15.856,16.019,15.792,15.945,1001910,0
2014-05-22,15.973,16.111,15.896,16.056,1022048,0
2014-05-23,16.046,16.064,15.945,16.038,769925,0
2014-05-27,16.119,16.193,16.071,16.102,846304,0
2014-05-28,16.129,16.219,16.056,16.064,998605,0
2014-05-29,16.119,16.137,15.945,16.129,810173,0
2014-05-30,16.129,16.268,16.019,16.211,1503667,0
2014-06-02,16.252,16.311,16.119,16.262,1132620,0
2014-06-03,16.22,16.302,16.161,16.262,2207713,0
2014-06-04,16.244,16.444,16.203,16.427,1346152,0
2014-06-05,16.418,16.725,16.377,16.692,1395161,0
2014-06-06,16.676,16.753,16.543,16.718,1039355,0
2014-06-09,16.734,17.024,16.708,16.984,2063315,0
2014-06-10,16.95,17.168,16.826,16.95,2168013,0
2014-06-11,16.984,16.992,16.725,16.817,935528,0
2014-06-12,16.784,16.875,16.718,16.851,1220781,0
2014-06-13,16.808,17.168,16.808,17.092,1455785,0
2014-06-16,17.233,17.233,17.017,17.15,1236873,0
2014-06-17,17.1,17.372,17.1,17.372,929183,0
2014-06-18,17.39,17.673,17.266,17.642,1254577,0
2014-06-19,17.642,17.78,17.499,17.624,965219,0
2014-06-20,17.681,17.707,17.424,17.523,1137531,0
2014-06-23,17.55,17.573,17.381,17.434,984399,0
2014-06-24,17.424,17.523,17.407,17.441,708097,0
2014-06-25,17.441,17.614,17.407,17.582,875273,0
2014-06-26,17.564,17.765,17.55,17.673,754528,0
2014-06-27,17.664,17.916,17.624,17.756,2092113,0
2014-06-30,17.741,17.748,17.332,17.532,2046709,0
2014-07-01,17.55,17.773,17.482,17.723,984599,0
2014-07-02,17.723,17.855,17.632,17.697,862321,0
2014-07-03,17.673,17.823,17.597,17.624,1148534,0
2014-07-07,17.557,17.606,17.215,17.274,1981404,0
2014-07-08,17.251,17.298,16.776,16.934,2165504,0
2014-07-09,16.95,17.042,16.808,17.009,901985,0
2014-07-10,16.9,17.15,16.767,17.117,1093372,0
2014-07-11,17.15,17.281,17.051,17.066,1010483,0
2014-07-14,17.107,17.159,16.875,16.934,586138,0
2014-07-15,16.91,16.967,16.817,16.95,650444,0
2014-07-16,16.96,17.083,16.808,16.826,946902,0
2014-07-17,16.808,17.117,16.8,16.967,1103740,0
2014-07-18,17.042,17.1,16.942,17,790391,0
2014-07-21,16.984,17.034,16.844,16.875,645177,0
2014-07-22,16.9,16.992,16.753,16.826,783024,0
2014-07-23,16.851,16.882,16.668,16.8,711318,0
2014-07-24,16.835,17.15,16.444,16.9,2772132,0
2014-07-25,16.286,16.9,16.286,16.36,2950946,0
2014-07-28,16.601,16.725,16.418,16.643,1428380,0
2014-07-29,16.511,16.662,16.435,16.461,1021657,0
2014-07-30,16.511,16.568,16.36,16.511,868966,0
2014-07-31,16.444,16.453,16.129,16.169,2605761,0
2014-08-01,16.185,16.568,16.161,16.461,1051631,0
2014-08-04,16.518,16.96,16.511,16.882,1429166,0
2014-08-05,16.866,16.992,16.734,16.866,754881,0
2014-08-06,16.866,17.184,16.708,17.066,1058312,0
2014-08-07,17.1,17.224,16.767,16.826,982439,0
2014-08-08,16.86,17.017,16.725,16.784,1258805,0
2014-08-11,16.817,17.159,16.817,17.1,719282,0
2014-08-12,17.059,17.259,17.059,17.191,569942,0
2014-08-13,17.191,17.36,17.15,17.351,800798,0
2014-08-14,17.372,17.689,17.274,17.451,1125237,0
2014-08-15,17.463,17.54,17.342,17.441,618038,0
2014-08-18,17.499,17.707,17.499,17.582,791388,0
2014-08-19,17.624,17.673,17.36,17.365,870084,0
2014-08-20,17.36,17.424,17.251,17.365,728898,0
2014-08-21,17.372,17.582,17.332,17.564,558292,0
2014-08-22,17.557,17.632,17.523,17.606,568263,0
2014-08-25,17.642,17.715,17.523,17.664,776105,0
2014-08-26,17.673,17.723,17.463,17.523,1046035,0
2014-08-27,17.523,17.597,17.372,17.49,646330,0
2014-08-28,17.49,17.557,17.39,17.517,478635,0
2014-08-29,17.564,17.59,17.266,17.49,873678,0
2014-09-02,17.517,17.855,17.517,17.815,919298,0
2014-09-03,17.772,17.798,17.513,17.513,1471823,0
2014-09-04,17.496,17.58,17.411,17.455,660976,0
2014-09-05,17.394,17.595,17.363,17.478,687979,0
2014-09-08,17.446,17.478,17.218,17.253,839597,0
2014-09-09,17.185,17.192,16.916,17.024,919194,0
2014-09-10,17,17.327,16.75,17.293,965992,0
2014-09-11,17.277,17.411,17.152,17.2,408739,0
2014-09-12,17.143,17.236,16.967,17.143,577588,0
2014-09-15,17.143,17.277,17.075,17.143,371066,0
2014-09-16,17.075,17.245,16.992,17.143,557514,0
2014-09-17,17.176,17.227,16.949,17.052,709150,0
2014-09-18,17.052,17.394,16.933,17.127,1296948,0
2014-09-19,17.093,17.218,16.851,16.851,1993451,0
2014-09-22,16.858,16.873,16.639,16.723,1016937,0
2014-09-23,16.589,16.773,16.47,16.47,1055622,0
2014-09-24,16.454,16.555,16.328,16.43,778704,0
2014-09-25,16.395,16.789,16.345,16.758,1401702,0
2014-09-26,16.782,16.824,16.622,16.797,771744,0
2014-09-29,16.731,16.984,16.612,16.851,934241,0
2014-09-30,16.705,16.789,16.437,16.689,2168283,0
2014-10-01,16.681,16.705,16.303,16.388,1444873,0
2014-10-02,16.354,16.354,15.875,16.11,1913005,0
2014-10-03,16.211,16.404,16.084,16.379,2439250,0
2014-10-06,16.437,16.658,16.379,16.514,1457235,0
2014-10-07,16.454,16.454,16.169,16.203,1408488,0
2014-10-08,16.22,16.287,15.918,16.211,1262081,0
2014-10-09,16.245,16.337,15.926,15.933,1366435,0
2014-10-10,15.977,16.269,15.867,16.145,1365760,0
2014-10-13,16.101,16.119,15.723,15.773,1775762,0
2014-10-14,15.783,16.043,15.666,15.825,1686687,0
2014-10-15,15.581,15.95,15.003,15.893,1948438,0
2014-10-16,15.608,16.496,15.532,16.287,2796222,0
2014-10-17,16.43,16.723,16.345,16.648,2725020,0
2014-10-20,16.581,16.789,16.421,16.665,1139039,0
2014-10-21,16.758,17.024,16.698,16.842,2140875,0
2014-10-22,16.842,16.949,16.605,16.658,1009864,0
2014-10-23,16.714,16.959,16.658,16.698,1205513,0
2014-10-24,16.765,16.975,16.705,16.959,1881270,0
2014-10-27,16.984,17.302,16.933,17.218,2893106,0
2014-10-28,18.755,19.208,17.747,17.864,11476697,0
2014-10-29,17.815,18.352,17.722,18.167,2952474,0
2014-10-30,18.176,18.646,18.176,18.563,1849775,0
2014-10-31,18.747,18.888,18.42,18.594,1163318,0
2014-11-03,18.62,18.906,18.176,18.385,2853961,0
2014-11-04,18.335,18.385,18.192,18.318,1196091,0
2014-11-05,18.403,18.554,18.217,18.452,896178,0
2014-11-06,18.47,18.924,18.41,18.656,867093,0
2014-11-07,18.638,18.712,18.394,18.594,570108,0
2014-11-10,18.611,19.017,18.563,18.974,1787770,0
2014-11-11,18.678,18.712,18.403,18.62,1755125,0
2014-11-12,18.554,18.863,18.503,18.832,596923,0
2014-11-13,18.796,19.326,18.779,19.048,1069457,0
2014-11-14,18.998,19.108,18.67,18.788,1201876,0
2014-11-17,18.712,19.123,18.661,19.017,914471,0
2014-11-18,19.065,19.375,19.031,19.15,2092495,0
2014-11-19,19.123,19.224,18.863,18.979,632223,0
2014-11-20,18.897,19.216,18.779,18.974,997294,0
2014-11-21,19.166,19.184,18.722,18.788,837652,0
2014-11-24,18.84,19.224,18.805,19.131,807500,0
2014-11-25,19.174,19.443,19.123,19.308,1314036,0
2014-11-26,19.275,19.384,19.174,19.308,782758,0
2014-11-28,19.335,19.476,19.216,19.384,512319,0
2014-12-01,19.359,19.511,19.15,19.384,1513908,0
2014-12-02,19.412,19.412,19.083,19.118,935774,0
2014-12-03,19.103,19.215,18.773,18.975,1111263,0
2014-12-04,18.968,19.366,18.836,19.047,2044745,0
2014-12-05,19.11,19.269,18.827,18.827,1811638,0
2014-12-08,18.781,18.906,18.374,18.514,1948044,0
2014-12-09,18.348,18.73,18.109,18.604,1215670,0
2014-12-10,18.604,18.755,18.472,18.499,884994,0
2014-12-11,18.594,18.674,18.436,18.481,865638,0
2014-12-12,18.374,18.552,18.233,18.499,922242,0
2014-12-15,18.514,18.641,17.957,17.957,1031138,0
2014-12-16,17.877,18.047,17.523,17.825,1110584,0
2014-12-17,17.867,18.304,17.843,18.268,1213976,0
2014-12-18,18.081,18.258,17.932,18.258,1164280,0
2014-12-19,18.276,18.374,18.16,18.268,935048,0
2014-12-22,18.258,18.514,18.223,18.472,380927,0
2014-12-23,18.594,18.781,18.57,18.711,599576,0
2014-12-24,18.781,18.959,18.747,18.789,327822,0
2014-12-26,18.844,18.975,18.773,18.781,231755,0
2014-12-29,18.799,19.305,18.799,19.11,831915,0
2014-12-30,19.19,19.278,18.817,18.836,599670,0
2014-12-31,18.86,19.207,18.86,18.934,704590,0
2015-01-02,18.959,19.038,18.364,18.472,943425,0
2015-01-05,18.348,18.419,17.992,18.038,689083,0
2015-01-06,17.965,18.117,17.541,17.719,1206830,0
2015-01-07,17.719,17.957,17.566,17.957,836567,0
2015-01-08,18.053,18.312,17.957,18.268,719068,0
2015-01-09,18.304,18.348,18.17,18.304,557861,0
2015-01-12,18.321,18.604,18.249,18.542,777065,0
2015-01-13,18.612,19.023,18.594,18.789,898961,0
2015-01-14,18.533,18.711,18.294,18.666,809513,0
2015-01-15,18.692,18.879,18.585,18.692,816525,0
2015-01-16,17.39,17.904,16.575,17.737,3065025,0
2015-01-20,17.727,17.816,17.347,17.532,1434367,0
2015-01-21,17.532,17.886,17.259,17.719,2311756,0
2015-01-22,17.834,18.427,17.727,18.401,1606020,0
2015-01-23,18.436,18.481,18.285,18.383,764136,0
2015-01-26,18.462,18.747,18.134,18.701,1024304,0
2015-01-27,18.506,18.925,18.506,18.674,1023547,0
2015-01-28,18.799,18.896,18.481,18.604,664892,0
2015-01-29,18.674,18.72,18.419,18.701,452054,0
2015-01-30,19.374,19.374,18.585,18.755,1245881,0
2015-02-02,18.781,18.941,18.348,18.934,608953,0
2015-02-03,18.975,19.224,18.844,19.118,1005281,0
2015-02-04,19.023,19.473,18.925,19.252,770918,0
2015-02-05,19.313,19.313,18.95,19.029,1164307,0
2015-02-06,19.029,19.163,18.896,19.103,1184202,0
2015-02-09,19.065,19.163,18.809,18.934,626843,0
2015-02-10,19.065,19.453,19.014,19.366,766310,0
2015-02-11,19.43,19.453,19.118,19.366,550877,0
2015-02-12,19.358,19.463,19.055,19.393,723867,0
2015-02-13,19.543,21.042,19.342,20.59,2548649,0
2015-02-17,20.608,20.829,20.493,20.704,1558500,0
2015-02-18,20.695,20.928,20.572,20.713,964329,0
2015-02-19,20.783,21.149,20.538,21.141,766489,0
2015-02-20,21.007,21.192,20.75,20.928,1297706,0
2015-02-23,20.89,21.157,20.695,21.121,1158244,0
2015-02-24,21.131,21.282,20.741,20.829,1443622,0
2015-02-25,20.776,21.369,20.776,21.343,1141243,0
2015-02-26,21.326,21.733,21.229,21.522,1491730,0
2015-02-27,21.493,21.635,21.127,21.146,1263680,0
2015-03-02,21.117,21.386,21.074,21.171,606183,0
2015-03-03,21.27,21.316,21.028,21.074,1139025,0
2015-03-04,21.074,21.28,20.974,21.243,526468,0
2015-03-05,21.243,21.243,20.974,21.046,423389,0
2015-03-06,20.984,21.064,20.492,20.529,983174,0
2015-03-09,20.529,20.842,20.439,20.689,1331882,0
2015-03-10,20.546,20.609,20.053,20.144,916989,0
2015-03-11,20.107,20.178,19.865,20,1090504,0
2015-03-12,20.01,20.259,19.92,20.17,1128405,0
2015-03-13,20.17,20.85,20.09,20.509,2032758,0
2015-03-16,20.529,20.689,20.313,20.464,692382,0
2015-03-17,20.474,20.474,20.205,20.322,570518,0
2015-03-18,20.259,20.42,20.09,20.375,822741,0
2015-03-19,20.322,20.609,20.322,20.492,773885,0
2015-03-20,20.546,20.805,20.5,20.706,917770,0
2015-03-23,20.696,20.956,20.635,20.652,648444,0
2015-03-24,20.662,20.842,20.519,20.643,655823,0
2015-03-25,20.626,20.842,20.359,20.366,1169548,0
2015-03-26,20.259,20.706,20.205,20.582,1022418,0
2015-03-27,20.652,21.09,20.59,20.706,827325,0
2015-03-30,20.815,20.964,20.672,20.752,594444,0
2015-03-31,20.643,20.733,20.411,20.429,672221,0
2015-04-01,20.393,20.5,20,20.456,1113759,0
2015-04-02,20.474,20.894,20.393,20.805,797140,0
2015-04-06,20.832,21.171,20.662,21.108,1541731,0
2015-04-07,21.064,21.074,20.725,20.778,884359,0
2015-04-08,20.322,20.609,20.17,20.538,1110628,0
2015-04-09,20.439,20.529,20.099,20.384,876247,0
2015-04-10,20.384,20.672,20.375,20.384,442282,0
2015-04-13,19.964,20.205,19.838,19.964,1041534,0
2015-04-14,19.964,20.107,19.785,19.982,786630,0
2015-04-15,20.063,20.144,19.893,19.901,552840,0
2015-04-16,19.874,20.063,19.776,20.01,579518,0
2015-04-17,20,20.01,19.714,19.848,1022751,0
2015-04-20,19.901,20.107,19.874,19.938,612148,0
2015-04-21,20.01,20.063,19.705,19.785,1270722,0
2015-04-22,19.758,19.822,19.472,19.677,728798,0
2015-04-23,19.696,20.01,19.579,19.92,640171,0
2015-04-24,20.018,20.33,19.893,20.205,891506,0
2015-04-27,20.295,20.322,19.954,19.973,502991,0
2015-04-28,19.92,20.044,19.741,19.938,751971,0
2015-04-29,19.884,20.115,19.758,19.973,992677,0
2015-04-30,19.901,20.09,19.588,19.677,1771594,0
2015-05-01,19.705,20.215,19.569,19.795,1690873,0
2015-05-04,19.954,20.01,19.107,19.159,1506178,0
2015-05-05,19.114,19.231,18.829,18.863,865785,0
2015-05-06,18.937,18.972,18.561,18.693,1198507,0
2015-05-07,18.702,18.749,18.471,18.532,1124531,0
2015-05-08,18.74,18.918,18.561,18.651,857510,0
2015-05-11,18.651,18.791,18.612,18.667,626865,0
2015-05-12,18.675,18.675,18.461,18.532,763808,0
2015-05-13,18.585,18.721,18.425,18.579,667449,0
2015-05-14,18.632,18.881,18.57,18.675,656158,0
2015-05-15,18.749,18.918,18.675,18.81,772948,0
2015-05-18,18.81,19.098,18.765,19.026,628137,0
2015-05-19,19.018,19.194,18.944,19.151,771871,0
2015-05-20,19.131,19.194,18.873,19.098,1629159,0
2015-05-21,19.088,19.231,18.899,19.131,818044,0
2015-05-22,19.06,19.159,18.962,19.114,566271,0
2015-05-26,19.098,19.231,19.078,19.168,1084145,0
2015-05-27,19.204,19.535,19.194,19.41,1342277,0
2015-05-28,19.364,19.391,19.018,19.151,1029244,0
2015-05-29,19.177,19.213,18.879,18.942,752654,0
2015-06-01,18.961,19.006,18.788,18.887,889365,0
2015-06-02,18.807,18.844,18.636,18.735,1026009,0
2015-06-03,18.735,18.925,18.645,18.816,594864,0
2015-06-04,18.797,18.952,18.697,18.852,471819,0
2015-06-05,18.844,18.935,18.606,18.753,642998,0
2015-06-08,18.697,18.726,18.301,18.355,857993,0
2015-06-09,18.363,18.707,18.311,18.573,1179680,0
2015-06-10,18.589,18.661,18.4,18.482,1001097,0
2015-06-11,18.482,18.726,18.382,18.655,607649,0
2015-06-12,18.535,18.67,18.156,18.419,1306798,0
2015-06-15,18.327,19.068,18.292,19.041,1556981,0
2015-06-16,19.006,19.006,18.753,18.825,835753,0
2015-06-17,18.844,18.906,18.626,18.744,686373,0
2015-06-18,18.788,19.258,18.735,19.026,930581,0
2015-06-19,18.942,19.205,18.915,19.159,874151,0
2015-06-22,19.332,19.557,19.205,19.422,1381268,0
2015-06-23,19.413,19.466,19.358,19.385,634541,0
2015-06-24,19.394,19.456,19.241,19.332,931911,0
2015-06-25,19.375,19.413,19.195,19.304,568751,0
2015-06-26,19.322,19.512,19.267,19.366,1874442,0
2015-06-29,19.322,19.44,18.816,18.87,948949,0
2015-06-30,18.996,19.087,18.697,18.896,995126,0
2015-07-01,19.016,19.077,18.689,18.797,1271390,0
2015-07-02,19.151,19.863,18.753,18.942,1142369,0
2015-07-06,18.761,18.879,18.409,18.581,1993172,0
2015-07-07,18.697,18.761,18.318,18.655,1157417,0
2015-07-08,18.581,18.744,18.347,18.363,1188843,0
2015-07-09,18.581,18.581,18.175,18.2,1314212,0
2015-07-10,18.363,18.807,18.363,18.788,917856,0
2015-07-13,18.915,19.033,18.716,18.879,862641,0
2015-07-14,18.887,18.961,18.67,18.86,629325,0
2015-07-15,18.887,19.141,18.445,18.445,834831,0
2015-07-16,18.589,18.589,18.156,18.525,983915,0
2015-07-17,18.463,18.463,18.137,18.2,1119464,0
2015-07-20,18.21,18.265,17.984,18.074,1064360,0
2015-07-21,18.064,18.137,17.603,17.643,1132412,0
2015-07-22,17.452,17.685,17.415,17.505,1482625,0
2015-07-23,17.487,17.603,17.27,17.468,1077194,0
2015-07-24,17.487,17.505,17.055,17.197,1083944,0
2015-07-27,16.99,17.197,16.972,17.081,999409,0
2015-07-28,17.098,17.098,16.657,16.944,1313105,0
2015-07-29,16.999,17.46,16.954,17.415,1014124,0
2015-07-30,17.343,19.665,17.262,17.913,2824609,0
2015-07-31,19.168,19.168,18.074,18.616,2871635,0
2015-08-03,18.616,18.68,18.055,18.265,2360659,0
2015-08-04,18.363,18.525,18.219,18.292,1357698,0
2015-08-05,18.273,18.382,17.858,17.957,2238265,0
2015-08-06,18.055,18.104,17.388,17.668,1559267,0
2015-08-07,17.623,17.875,17.623,17.785,1181097,0
2015-08-10,17.84,18.175,17.794,18.137,1033045,0
2015-08-11,17.993,18.112,17.759,17.822,892954,0
2015-08-12,17.714,18.055,17.552,17.984,745682,0
2015-08-13,17.884,18.03,17.741,17.939,961565,0
2015-08-14,17.922,17.965,17.775,17.85,638130,0
2015-08-17,17.633,17.903,17.588,17.858,955035,0
2015-08-18,17.875,17.949,17.685,17.865,775891,0
2015-08-19,17.785,17.85,17.452,17.741,785518,0
2015-08-20,17.523,17.741,16.964,16.99,845713,0
2015-08-21,16.692,17.035,16.594,16.737,1132632,0
2015-08-24,16.005,16.91,15.924,16.538,1474129,0
2015-08-25,16.944,16.99,16.449,16.566,1767331,0
2015-08-26,16.999,17.207,16.728,17.188,1723292,0
2015-08-27,17.388,17.578,16.972,17.262,1055176,0
2015-08-28,17.163,17.487,17.117,17.297,761175,0
2015-08-31,17.18,17.27,16.972,17.188,970749,0
2015-09-01,16.791,16.99,16.619,16.719,1329481,0
2015-09-02,16.883,17.122,16.582,16.819,833140,0
2015-09-03,16.819,17.13,16.819,17.002,796293,0
2015-09-04,16.774,17.13,16.646,17.002,1137858,0
2015-09-08,17.387,17.405,16.966,17.259,1806121,0
2015-09-09,17.377,17.433,16.683,16.747,1474831,0
2015-09-10,16.636,16.93,16.545,16.783,938620,0
2015-09-11,16.719,16.819,16.445,16.701,1553883,0
2015-09-14,16.656,16.849,16.536,16.656,1086144,0
2015-09-15,16.673,16.839,16.518,16.618,1507196,0
2015-09-16,16.646,17.039,16.608,16.883,669902,0
2015-09-17,16.783,16.921,16.627,16.757,696207,0
2015-09-18,16.582,16.857,16.554,16.829,2597822,0
2015-09-21,16.883,17.268,16.757,17.102,1727727,0
2015-09-22,16.93,17.13,16.792,16.921,2033759,0
2015-09-23,17.002,17.002,16.371,16.51,1459416,0
2015-09-24,16.317,16.353,16.062,16.308,1750710,0
2015-09-25,16.435,16.608,16.269,16.418,1119163,0
2015-09-28,16.573,17.012,16.153,16.179,1359448,0
2015-09-29,16.162,16.362,15.988,16.344,1500527,0
2015-09-30,16.545,17.13,16.518,17.094,1718215,0
2015-10-01,17.085,17.213,16.849,16.985,1372167,0
2015-10-02,16.765,17.314,16.719,17.305,752998,0
2015-10-05,17.276,17.433,17.076,17.414,1442449,0
2015-10-06,17.377,17.717,17.341,17.635,1018792,0
2015-10-07,17.68,18.01,17.652,17.779,1138624,0
2015-10-08,17.615,17.807,17.377,17.771,995503,0
2015-10-09,17.771,17.817,17.523,17.66,1077504,0
2015-10-12,17.635,18.019,17.589,17.981,801129,0
2015-10-13,17.827,18.247,17.827,17.899,687942,0
2015-10-14,17.927,18.053,17.645,17.707,541105,0
2015-10-15,17.652,17.707,17.159,17.405,1480190,0
2015-10-16,17.387,17.625,17.305,17.515,535528,0
2015-10-19,17.515,17.753,17.387,17.753,597854,0
2015-10-20,17.753,17.862,17.468,17.635,725230,0
2015-10-21,17.625,17.735,17.049,17.112,1299020,0
2015-10-22,17.232,17.452,17.102,17.276,846040,0
2015-10-23,17.468,17.543,17.295,17.377,1103529,0
2015-10-26,17.387,17.561,17.324,17.515,767867,0
2015-10-27,17.468,17.579,16.957,17.049,1051045,0
2015-10-28,17.377,18.062,16.921,17.515,2448690,0
2015-10-29,17.561,17.771,17.423,17.605,1012996,0
2015-10-30,17.645,17.771,17.433,17.725,745998,0
2015-11-02,17.771,18.062,17.67,18.036,945645,0
2015-11-03,17.99,18.072,17.827,17.919,798699,0
2015-11-04,17.954,18.053,17.505,17.788,686249,0
2015-11-05,17.807,17.971,17.707,17.836,952097,0
2015-11-06,17.845,18.247,17.735,18.2,1124630,0
2015-11-09,18.164,18.2,17.771,18.01,679285,0
2015-11-10,18.01,18.356,17.615,18.348,1052796,0
2015-11-11,18.348,18.52,18.21,18.356,673728,0
2015-11-12,18.256,18.466,18.127,18.164,982822,0
2015-11-13,18.082,18.164,17.836,17.899,924326,0
2015-11-16,17.854,18.019,17.67,17.981,872173,0
2015-11-17,18.036,18.2,17.687,17.753,912409,0
2015-11-18,17.762,17.954,17.652,17.919,493870,0
2015-11-19,17.936,18.027,17.543,17.635,716806,0
2015-11-20,17.735,17.771,17.341,17.452,1026447,0
2015-11-23,17.468,17.505,16.994,17.03,1097404,0
2015-11-24,16.93,17.058,16.819,16.985,792248,0
2015-11-25,16.985,17.341,16.892,17.241,674274,0
2015-11-27,17.276,17.341,16.911,17.203,309311,0
2015-11-30,17.222,17.295,16.975,17.149,979758,0
2015-12-01,17.213,17.268,16.921,17.213,1222824,0
2015-12-02,17.203,17.296,16.844,16.879,901871,0
2015-12-03,16.954,17.037,16.63,16.824,792019,0
2015-12-04,16.824,16.972,16.528,16.778,962039,0
2015-12-07,16.751,16.788,16.335,16.566,952745,0
2015-12-08,17.047,17.445,16.852,17.074,3605905,0
2015-12-09,16.972,17.519,16.944,17.213,2207513,0
2015-12-10,17.232,17.527,17.093,17.185,1850166,0
2015-12-11,16.991,17.213,16.879,17.009,1824772,0
2015-12-14,17.028,17.241,16.954,17.111,1495893,0
2015-12-15,17.232,17.834,17.193,17.592,1913273,0
2015-12-16,17.75,18.01,17.251,17.519,2589174,0
2015-12-17,17.63,17.741,17.232,17.269,1607794,0
2015-12-18,17.193,17.64,16.703,16.797,2320867,0
2015-12-21,16.879,16.879,16.491,16.528,1955089,0
2015-12-22,16.546,16.889,16.445,16.834,1027805,0
2015-12-23,16.927,17.018,16.741,16.908,679143,0
2015-12-24,16.889,16.991,16.788,16.908,454369,0
2015-12-28,16.862,17.325,16.805,17.26,1400476,0
2015-12-29,17.547,17.547,17.139,17.37,802009,0
2015-12-30,17.286,17.534,17.286,17.445,767336,0
2015-12-31,17.445,17.698,17.331,17.462,865378,0
2016-01-04,17.139,17.213,16.361,16.566,2422141,0
2016-01-05,16.556,16.676,16.268,16.546,1732849,0
2016-01-06,16.335,16.879,16.277,16.778,2557134,0
2016-01-07,16.408,16.537,16.252,16.268,1576218,0
2016-01-08,16.38,16.389,16.067,16.213,1637296,0
2016-01-11,16.261,16.846,16.213,16.61,1770330,0
2016-01-12,16.862,17.193,16.615,16.76,1447193,0
2016-01-13,16.778,17.009,16.001,16.418,1284816,0
2016-01-14,16.511,16.594,16.149,16.242,1901772,0
2016-01-15,15.798,16.268,15.778,16.149,2045634,0
2016-01-19,16.168,16.62,15.991,16.519,2429790,0
2016-01-20,16.335,16.519,15.928,16.306,1493818,0
2016-01-21,16.37,16.435,15.928,15.991,951127,0
2016-01-22,16.185,16.649,16.093,16.268,713037,0
2016-01-25,16.195,16.413,15.871,16.019,816634,0
2016-01-26,15.778,16.083,15.27,15.945,1305417,0
2016-01-27,15.928,16.176,15.65,15.76,1029813,0
2016-01-28,15.788,16.047,15.27,15.436,1717784,0
2016-01-29,15.465,16.213,15.353,15.964,1871785,0
2016-02-01,15.964,16.37,15.543,15.825,1231364,0
2016-02-02,15.594,15.733,15.316,15.529,1448179,0
2016-02-03,15.64,15.89,15.286,15.815,891713,0
2016-02-04,15.815,16.282,15.751,16.176,1599048,0
2016-02-05,16.112,16.277,15.52,15.964,1995578,0
2016-02-08,15.806,16.435,15.584,16.418,2213255,0
2016-02-09,16.296,17.407,16.019,16.723,3364100,0
2016-02-10,17.101,17.445,15.584,16.427,3392144,0
2016-02-11,16.252,16.852,16.149,16.61,1584469,0
2016-02-12,16.594,16.834,16.176,16.676,1531273,0
2016-02-16,17.083,17.407,16.908,17.315,1717240,0
2016-02-17,17.462,18.054,17.291,17.666,1200684,0
2016-02-18,17.63,17.666,17.333,17.519,1001651,0
2016-02-19,17.592,17.786,17.325,17.722,1224635,0
2016-02-22,17.908,18.138,17.825,17.953,564424,0
2016-02-23,17.853,18.093,17.398,17.918,1840072,0
2016-02-24,17.795,18.24,17.64,18.221,858361,0
2016-02-25,18.203,18.203,17.653,17.981,1391980,0
2016-02-26,18,18.509,17.944,18.5,1050744,0
2016-02-29,18.49,18.648,18.051,18.221,1188525,0
2016-03-01,18.323,18.509,18.166,18.398,1073932,0
2016-03-02,18.38,18.463,17.715,18.38,963748,0
2016-03-03,18.37,18.996,18.257,18.969,690896,0
2016-03-04,19.127,19.352,18.603,19.07,1029722,0
2016-03-07,18.932,19.904,18.851,19.474,1270973,0
2016-03-08,19.511,19.764,19.1,19.109,1281590,0
2016-03-09,19.08,19.6,18.95,19.474,786976,0
2016-03-10,19.595,19.615,19.231,19.352,625355,0
2016-03-11,19.549,20.063,19.193,19.782,1000177,0
2016-03-14,19.745,20.223,19.651,19.792,1489671,0
2016-03-15,19.754,19.904,19.352,19.511,687144,0
2016-03-16,19.38,19.998,19.221,19.821,731909,0
2016-03-17,19.689,20.042,19.689,19.866,1376272,0
2016-03-18,19.821,20.419,19.764,20.166,1097285,0
2016-03-21,20.092,20.41,19.969,20.279,586223,0
2016-03-22,20.194,20.349,19.83,20.138,871030,0
2016-03-23,20.129,20.194,19.615,19.66,1174026,0
2016-03-24,19.595,19.806,19.418,19.792,939341,0
2016-03-28,19.866,19.979,19.629,19.83,926404,0
2016-03-29,19.904,20.241,19.792,20.175,1153966,0
2016-03-30,20.008,20.166,19.764,19.764,1626541,0
2016-03-31,19.811,19.866,19.446,19.782,1975357,0
2016-04-01,19.651,19.989,19.437,19.605,1386870,0
2016-04-04,19.689,19.876,19.334,19.361,1781571,0
2016-04-05,19.183,19.324,18.986,19.1,2622301,0
2016-04-06,19.137,19.535,19.08,19.361,1320063,0
2016-04-07,19.314,19.446,18.603,18.715,2203754,0
2016-04-08,18.829,18.969,18.715,18.819,1217291,0
2016-04-11,18.912,19.03,18.668,18.678,594462,0
2016-04-12,18.622,18.809,18.5,18.706,1043348,0
2016-04-13,18.829,19.214,18.772,19.137,566393,0
2016-04-14,19.183,19.371,19.053,19.324,793433,0
2016-04-15,19.257,19.403,19.1,19.221,579209,0
2016-04-18,19.164,19.615,18.799,19.492,1197654,0
2016-04-19,19.511,19.699,19.398,19.511,940662,0
2016-04-20,19.605,19.66,19.361,19.464,619879,0
2016-04-21,19.558,19.651,19.25,19.334,500470,0
2016-04-22,19.398,19.772,19.352,19.736,1121004,0
2016-04-25,19.66,19.821,19.511,19.689,705163,0
2016-04-26,19.699,19.942,19.624,19.83,1640928,0
2016-04-27,19.896,20.241,19.782,20.119,1004182,0
2016-04-28,20.119,20.391,19.932,20.345,1444064,0
2016-04-29,19.876,20.008,19.016,19.511,3304137,0
2016-05-02,19.521,19.922,19.521,19.848,1121212,0
2016-05-03,19.66,19.904,19.651,19.736,617623,0
2016-05-04,19.699,19.914,19.615,19.792,777171,0
2016-05-05,19.792,20.026,19.736,19.83,739577,0
2016-05-06,19.782,19.866,19.615,19.699,817820,0
2016-05-09,19.699,19.767,19.361,19.502,1168700,0
2016-05-10,19.615,19.772,19.502,19.772,1196078,0
2016-05-11,19.679,19.876,19.521,19.651,1739965,0
2016-05-12,19.745,19.951,19.502,19.642,770294,0
2016-05-13,19.595,19.708,19.408,19.437,1110796,0
2016-05-16,19.38,19.54,19.173,19.53,751961,0
2016-05-17,19.502,19.699,19.314,19.418,857129,0
2016-05-18,19.428,19.474,19.216,19.408,624037,0
2016-05-19,19.324,19.454,19.188,19.352,476193,0
2016-05-20,19.361,19.582,19.361,19.502,645153,0
2016-05-23,19.483,19.558,19.183,19.483,817848,0
2016-05-24,19.54,19.699,19.277,19.651,964143,0
2016-05-25,19.866,19.886,19.549,19.605,695354,0
2016-05-26,19.689,19.792,19.558,19.699,659977,0
2016-05-27,19.651,19.942,19.558,19.876,962331,0
2016-05-31,19.922,19.979,19.352,19.679,1440544,0
2016-06-01,19.651,19.782,19.474,19.699,1433533,0
2016-06-02,19.746,19.858,19.49,19.641,1235062,0
2016-06-03,19.584,19.878,19.277,19.812,1403441,0
2016-06-06,19.831,19.85,19.262,19.396,1882212,0
2016-06-07,19.357,19.5,18.999,19.253,2236613,0
2016-06-08,19.216,19.34,19.046,19.151,1029378,0
2016-06-09,19.055,19.226,18.714,19.028,2097218,0
2016-06-10,18.866,18.913,18.555,18.809,1900006,0
2016-06-13,18.677,18.866,18.459,18.507,2243378,0
2016-06-14,18.431,18.724,18.299,18.667,1888565,0
2016-06-15,18.876,19.349,18.876,19.177,2175447,0
2016-06-16,19.168,19.197,18.952,19.159,927709,0
2016-06-17,19.159,19.566,19.093,19.367,1563247,0
2016-06-20,19.584,19.646,19.438,19.451,759936,0
2016-06-21,19.415,19.471,19.103,19.31,778136,0
2016-06-22,19.33,19.386,19.177,19.31,526749,0
2016-06-23,19.594,19.623,19.32,19.461,1282418,0
2016-06-24,18.839,19.878,18.545,19.538,4154684,0
2016-06-27,19.415,19.717,19.192,19.65,2350454,0
2016-06-28,19.736,19.898,19.519,19.878,2114757,0
2016-06-29,19.945,21.258,19.92,20.815,5153894,0
2016-06-30,21.051,21.051,20.644,20.843,1498802,0
2016-07-01,20.795,20.952,20.72,20.918,1243966,0
2016-07-05,20.823,20.918,20.493,20.653,1555855,0
2016-07-06,20.644,20.644,20.389,20.521,808183,0
2016-07-07,20.521,20.625,20.351,20.446,1283439,0
2016-07-08,20.531,20.776,20.521,20.616,1328004,0
2016-07-11,20.776,20.843,20.484,20.805,1657603,0
2016-07-12,20.805,21.042,20.663,20.994,1424526,0
2016-07-13,20.994,21.391,20.928,21.372,956684,0
2016-07-14,21.372,21.93,21.372,21.836,1587266,0
2016-07-15,21.968,21.968,21.429,21.637,925059,0
2016-07-18,21.485,22.007,21.296,21.854,1483210,0
2016-07-19,21.883,21.997,21.58,21.94,1104111,0
2016-07-20,21.987,22.015,21.779,21.779,573458,0
2016-07-21,21.816,22.213,21.816,22.006,1579437,0
2016-07-22,21.93,22.355,21.93,22.338,921182,0
2016-07-25,22.28,22.875,22.28,22.743,1749640,0
2016-07-26,22.743,22.781,22.233,22.393,1491933,0
2016-07-27,21.684,22.223,21.655,22.213,2733713,0
2016-07-28,22.129,22.205,21.921,22.043,1366886,0
2016-07-29,22.043,22.422,21.902,22.242,938990,0
2016-08-01,22.176,22.412,22.157,22.261,1097313,0
2016-08-02,22.328,22.432,21.958,22.024,1234417,0
2016-08-03,20.72,21.013,20.616,20.729,8318651,0
2016-08-04,20.805,20.843,20.526,20.549,2733399,0
2016-08-05,20.663,20.748,20.398,20.568,2295886,0
2016-08-08,20.635,20.823,20.625,20.7,1807860,0
2016-08-09,20.342,20.71,19.982,20.427,992603,0
2016-08-10,20.484,20.653,20.105,20.549,1857602,0
2016-08-11,20.644,20.815,20.313,20.691,1823565,0
2016-08-12,20.71,20.729,20.369,20.427,909481,0
2016-08-15,20.474,20.71,20.474,20.531,1077149,0
2016-08-16,20.446,20.568,20.295,20.408,947066,0
2016-08-17,20.389,20.493,20.152,20.247,2447498,0
2016-08-18,20.266,20.36,20.171,20.303,1121279,0
2016-08-19,20.303,20.379,20.171,20.2,2221898,0
2016-08-22,20.19,20.322,20.03,20.285,951666,0
2016-08-23,20.389,20.427,20.295,20.303,956172,0
2016-08-24,20.247,20.484,20.148,20.417,1745699,0
2016-08-25,20.389,20.521,20.285,20.379,811213,0
2016-08-26,20.369,20.531,20.067,20.162,1033168,0
2016-08-29,20.209,20.303,20.096,20.143,1078057,0
2016-08-30,20.18,20.379,20.175,20.313,1365589,0
2016-08-31,20.351,20.624,20.279,20.427,2781510,0
2016-09-01,20.409,20.657,20.39,20.581,1968818,0
2016-09-02,20.647,20.734,20.456,20.667,741216,0
2016-09-06,20.628,20.686,20.399,20.552,1151595,0
2016-09-07,20.476,20.881,20.409,20.82,2672100,0
2016-09-08,20.858,20.876,20.494,20.657,1088054,0
2016-09-09,20.609,20.609,20.39,20.523,1180296,0
2016-09-12,20.409,20.662,20.303,20.609,1207766,0
2016-09-13,20.609,20.647,20.361,20.447,1228778,0
2016-09-14,20.39,20.552,20.322,20.437,950599,0
2016-09-15,20.38,20.753,20.236,20.704,926194,0
2016-09-16,20.667,20.744,20.561,20.704,1634973,0
2016-09-19,20.724,20.925,20.647,20.78,934255,0
2016-09-20,20.78,20.867,20.581,20.677,579352,0
2016-09-21,20.619,20.714,20.313,20.599,873909,0
2016-09-22,20.734,20.81,20.581,20.628,893830,0
2016-09-23,20.533,20.704,20.442,20.599,725977,0
2016-09-26,20.581,20.581,20.332,20.38,572406,0
2016-09-27,20.427,20.672,20.37,20.638,893725,0
2016-09-28,20.638,20.925,20.619,20.858,861247,0
2016-09-29,20.829,20.92,20.647,20.647,762055,0
2016-09-30,20.694,20.853,20.644,20.78,934412,0
2016-10-03,20.704,20.886,20.667,20.78,1904800,0
2016-10-04,20.79,20.89,20.303,20.581,1842550,0
2016-10-05,20.714,20.905,20.638,20.858,2328550,0
2016-10-06,20.82,21.353,20.704,21.287,1687863,0
2016-10-07,21.327,21.422,21.153,21.24,1911927,0
2016-10-10,21.498,21.513,21.283,21.373,877573,0
2016-10-11,21.383,21.383,21.172,21.248,1124182,0
2016-10-12,21.268,21.503,21.145,21.344,842520,0
2016-10-13,21.153,21.358,20.935,21.344,1132212,0
2016-10-14,21.498,21.841,21.413,21.67,1480545,0
2016-10-17,21.622,21.645,21.422,21.44,973004,0
2016-10-18,21.584,21.699,21.459,21.68,918940,0
2016-10-19,21.746,21.851,21.574,21.813,592480,0
2016-10-20,21.908,22.013,21.65,21.737,695929,0
2016-10-21,21.813,21.827,21.604,21.717,1616954,0
2016-10-24,21.851,22.08,21.746,21.976,1327951,0
2016-10-25,21.928,22.042,21.737,21.871,1357691,0
2016-10-26,21.785,22.3,21.732,21.832,1671594,0
2016-10-27,21.851,21.904,21.327,21.44,1922919,0
2016-10-28,21.459,21.861,20.227,20.332,2654419,0
2016-10-31,20.753,20.925,20.189,20.552,2865816,0
2016-11-01,20.609,20.78,20.399,20.638,2380113,0
2016-11-02,20.686,21.162,20.647,21.067,2574781,0
2016-11-03,21.057,21.317,21.057,21.192,2013364,0
2016-11-04,21.162,21.287,21.03,21.136,1374891,0
2016-11-07,21.403,21.66,21.344,21.64,1364237,0
2016-11-08,21.631,21.889,21.449,21.841,1669877,0
2016-11-09,21.574,22.09,21.422,21.966,1764694,0
2016-11-10,22.099,22.243,21.116,21.136,1797839,0
2016-11-11,21.182,21.689,21.106,21.64,1419146,0
2016-11-14,21.64,21.995,21.64,21.995,2136558,0
2016-11-15,21.899,22.339,21.899,22.339,1211733,0
2016-11-16,22.396,22.969,22.396,22.893,1776887,0
2016-11-17,22.932,23.686,22.932,23.36,2535760,0
2016-11-18,22.176,22.998,22.129,22.635,7743637,0
2016-11-21,22.749,22.912,22.443,22.473,2695582,0
2016-11-22,22.367,22.712,22.367,22.635,4604092,0
2016-11-23,22.654,22.825,22.463,22.491,1327125,0
2016-11-25,22.597,22.816,22.521,22.682,1201547,0
2016-11-28,22.712,22.758,22.33,22.367,1775604,0
2016-11-29,22.357,22.435,22.109,22.205,2635901,0
2016-11-30,22.186,22.253,21.727,21.889,2156408,0
2016-12-01,21.831,21.967,21.088,21.224,2410540,0
2016-12-02,21.108,21.234,20.568,20.799,2672973,0
2016-12-05,20.789,21.243,20.789,21.185,1478891,0
2016-12-06,21.148,21.435,21.128,21.349,1391631,0
2016-12-07,21.398,21.415,20.955,21.301,2428805,0
2016-12-08,21.272,21.393,21.002,21.059,1267873,0
2016-12-09,21.051,21.088,20.779,21.021,2484206,0
2016-12-12,21.041,21.059,20.789,20.809,1511065,0
2016-12-13,20.684,20.809,19.806,20.559,5443538,0
2016-12-14,20.606,20.655,20.307,20.336,2242921,0
2016-12-15,20.269,20.432,19.796,19.806,2990598,0
2016-12-16,19.826,19.941,19.574,19.786,4266223,0
2016-12-19,19.873,20.163,19.826,20.134,1997854,0
2016-12-20,20.124,20.385,20.114,20.298,1549642,0
2016-12-21,20.259,20.645,20.259,20.568,1991107,0
2016-12-22,20.462,20.462,19.941,19.969,1158224,0
2016-12-23,19.969,20.046,19.921,19.989,809219,0
2016-12-27,19.921,20.153,19.893,20.076,928698,0
2016-12-28,20.124,20.158,19.883,19.941,715730,0
2016-12-29,20.018,20.046,19.758,19.893,833375,0
2016-12-30,19.912,19.989,19.791,19.873,1140943,0
2017-01-03,20.076,20.779,19.999,20.761,2427214,0
2017-01-04,20.578,20.955,20.529,20.915,2096319,0
2017-01-05,20.819,21.793,20.789,21.561,2439077,0
2017-01-06,21.388,21.44,20.972,20.992,1181139,0
2017-01-09,20.935,21.041,20.665,20.819,1685263,0
2017-01-10,20.752,21.098,20.64,20.799,1700795,0
2017-01-11,20.722,21.349,20.587,21.321,1145933,0
2017-01-12,21.215,21.262,20.784,20.886,1167187,0
2017-01-13,21.002,21.031,20.799,20.963,757147,0
2017-01-17,20.876,21.128,20.848,21.128,1283038,0
2017-01-18,21.059,21.138,20.779,20.963,980825,0
2017-01-19,20.925,21.282,20.848,21.175,1370347,0
2017-01-20,21.282,21.547,21.265,21.532,1217384,0
2017-01-23,21.484,21.938,21.483,21.851,2046222,0
2017-01-24,21.928,22.212,21.803,22.054,1567674,0
2017-01-25,22.217,22.304,22.131,22.169,662677,0
2017-01-26,22.237,22.459,22.193,22.266,999264,0
2017-01-27,22.208,22.247,22.019,22.064,763799,0
2017-01-30,22.092,22.141,21.784,21.889,1795911,0
2017-01-31,21.871,21.947,21.61,21.861,4964913,0
2017-02-01,21.754,21.977,21.103,21.61,3867824,0
2017-02-02,21.601,21.638,21.417,21.426,1623620,0
2017-02-03,21.484,21.889,21.447,21.687,1411303,0
2017-02-06,21.523,21.678,21.426,21.638,1462317,0
2017-02-07,21.648,21.793,21.426,21.475,1378431,0
2017-02-08,21.388,21.44,20.775,20.828,1470216,0
2017-02-09,20.935,21.088,20.766,21.069,1451903,0
2017-02-10,22.237,22.729,21.012,21.368,3231481,0
2017-02-13,21.494,21.571,21.002,21.098,1846530,0
2017-02-14,21.088,21.165,20.789,20.838,1719188,0
2017-02-15,20.771,20.935,20.692,20.905,2866196,0
2017-02-16,20.905,20.963,20.606,20.645,1492372,0
2017-02-17,20.559,20.757,20.482,20.655,1117418,0
2017-02-21,20.645,20.692,20.409,20.491,1472315,0
2017-02-22,20.539,20.809,20.519,20.799,1305058,0
2017-02-23,20.895,20.895,20.539,20.625,1149228,0
2017-02-24,20.482,20.809,20.274,20.799,1709275,0
2017-02-27,20.712,20.764,20.559,20.752,1296455,0
2017-02-28,20.675,20.895,20.675,20.819,2613147,0
2017-03-01,21.023,21.141,20.868,21.131,2067421,0
2017-03-02,21.033,21.077,20.891,20.964,1196446,0
2017-03-03,20.887,20.994,20.76,20.936,1550588,0
2017-03-06,20.887,20.896,20.736,20.848,1109212,0
2017-03-07,20.858,21.091,20.691,21.072,1244563,0
2017-03-08,21.043,21.394,20.951,21.364,2123616,0
2017-03-09,21.404,21.969,21.326,21.94,2631362,0
2017-03-10,22.027,22.3,21.912,22.212,3099070,0
2017-03-13,22.135,22.3,21.954,21.988,2465609,0
2017-03-14,21.969,22.067,21.705,21.764,1230617,0
2017-03-15,21.686,21.9,21.599,21.725,1265361,0
2017-03-16,21.705,21.862,21.53,21.725,1330950,0
2017-03-17,21.764,21.974,21.696,21.91,1649897,0
2017-03-20,21.93,22.135,21.857,21.949,1856969,0
2017-03-21,21.969,22.027,21.467,21.549,2224754,0
2017-03-22,21.491,21.609,21.257,21.345,1487655,0
2017-03-23,21.404,21.491,21.296,21.354,1332537,0
2017-03-24,21.423,21.915,21.364,21.657,2695502,0
2017-03-27,21.442,21.813,21.326,21.784,1711191,0
2017-03-28,21.686,21.749,21.491,21.52,1169139,0
2017-03-29,21.472,21.881,21.452,21.852,795848,0
2017-03-30,21.881,22.105,21.803,22.095,1130060,0
2017-03-31,22.027,22.227,21.964,22.008,1829324,0
2017-04-03,22.057,22.183,21.754,21.784,1332653,0
2017-04-04,21.793,22.115,21.696,21.881,1264990,0
2017-04-05,22.047,22.078,21.384,21.482,3625722,0
2017-04-06,21.452,21.54,21.091,21.335,1386086,0
2017-04-07,21.442,21.472,21.004,21.043,1303676,0
2017-04-10,21.141,21.316,20.994,21.316,1270547,0
2017-04-11,21.374,21.647,21.316,21.579,889132,0
2017-04-12,21.589,21.647,21.354,21.384,967862,0
2017-04-13,21.442,21.52,21.326,21.452,818888,0
2017-04-17,21.482,21.784,21.462,21.764,1168179,0
2017-04-18,21.609,21.745,21.442,21.501,1418934,0
2017-04-19,21.52,21.681,21.374,21.432,895711,0
2017-04-20,21.569,21.764,21.394,21.715,1298306,0
2017-04-21,21.725,21.754,21.354,21.549,1406441,0
2017-04-24,21.764,21.842,21.242,21.501,1932761,0
2017-04-25,21.686,22.037,21.677,21.91,1990030,0
2017-04-26,21.91,22.193,21.779,22.057,2686186,0
2017-04-27,21.745,22.3,21.257,21.394,3204218,0
2017-04-28,21.414,21.617,21.286,21.511,2074121,0
2017-05-01,21.627,21.647,20.833,21.043,2986550,0
2017-05-02,20.994,21.267,20.907,21.179,2036109,0
2017-05-03,21.189,21.345,21.101,21.199,1369782,0
2017-05-04,21.228,21.257,20.633,20.809,1435418,0
2017-05-05,20.916,21.091,20.838,21.023,1054312,0
2017-05-08,21.082,21.091,20.711,20.711,1021709,0
2017-05-09,20.731,21.004,20.691,20.691,941721,0
2017-05-10,20.643,20.77,20.502,20.76,1302707,0
2017-05-11,20.77,21.082,20.428,20.955,2863716,0
2017-05-12,20.936,20.974,20.731,20.76,1475814,0
2017-05-15,20.653,20.721,20.146,20.215,2721891,0
2017-05-16,20.488,20.691,20.063,20.233,3162198,0
2017-05-17,20.136,20.136,19.639,19.649,2124755,0
2017-05-18,19.61,19.766,19.367,19.669,3749915,0
2017-05-19,19.698,20.078,19.678,19.883,1371930,0
2017-05-22,19.97,20.097,19.762,20.078,1954783,0
2017-05-23,20.088,20.253,19.932,19.99,2206985,0
2017-05-24,20.01,20.058,19.581,19.688,2503422,0
2017-05-25,19.795,19.844,19.615,19.63,1266259,0
2017-05-26,19.639,20.195,19.639,20.097,1239067,0
2017-05-30,19.98,20.225,19.863,20.058,3125281,0
2017-05-31,20.175,20.288,20.03,20.273,2874424,0
2017-06-01,20.253,20.854,20.253,20.716,2215658,0
2017-06-02,20.677,20.972,20.677,20.943,2216002,0
2017-06-05,20.815,20.824,20.322,20.43,2970527,0
2017-06-06,20.293,20.371,20.027,20.342,1553749,0
2017-06-07,20.391,20.706,20.283,20.47,1518201,0
2017-06-08,20.401,20.401,19.958,20.204,1157463,0
2017-06-09,20.194,20.273,19.938,19.948,2360593,0
2017-06-12,19.613,20.302,19.583,19.849,3455778,0
2017-06-13,19.879,20.303,19.82,20.096,1808547,0
2017-06-14,20.194,20.618,20.027,20.608,1590813,0
2017-06-15,20.529,20.687,20.421,20.677,1566773,0
2017-06-16,20.706,21.1,20.608,21.09,2933786,0
2017-06-19,21.13,21.248,21.061,21.15,1482671,0
2017-06-20,21.12,21.179,20.47,20.509,2246669,0
2017-06-21,20.49,20.519,20.145,20.45,2168764,0
2017-06-22,20.273,20.302,19.928,20.027,2504676,0
2017-06-23,19.938,20.145,19.731,20.135,3807101,0
2017-06-26,20.164,20.243,19.859,20.155,2143650,0
2017-06-27,20.086,20.288,20.036,20.125,1156049,0
2017-06-28,20.253,20.588,20.204,20.361,903926,0
2017-06-29,20.302,20.396,19.958,20.076,838834,0
2017-06-30,20.076,20.263,19.948,20.155,1548987,0
2017-07-03,20.174,20.283,19.849,20.076,1213863,0
2017-07-05,20.066,20.125,19.12,19.219,1755169,0
2017-07-06,19.051,19.268,18.963,19.091,2159088,0
2017-07-07,19.11,19.436,18.944,19.317,1480931,0
2017-07-10,19.268,19.268,18.835,18.953,2789696,0
2017-07-11,18.953,19.662,18.913,19.524,2198632,0
2017-07-12,19.573,19.573,19.061,19.11,1549434,0
2017-07-13,18.992,19.317,18.884,19.081,1786094,0
2017-07-14,19.13,19.219,19.061,19.101,1109039,0
2017-07-17,19.101,19.199,18.628,18.697,1431120,0
2017-07-18,18.657,18.928,18.569,18.795,1756637,0
2017-07-19,18.913,19.317,18.785,19.307,2332773,0
2017-07-20,19.347,19.736,19.189,19.544,2062970,0
2017-07-21,19.544,19.615,19.307,19.337,960484,0
2017-07-24,19.416,19.629,19.257,19.514,1876820,0
2017-07-25,19.593,19.825,19.396,19.603,2148259,0
2017-07-26,19.633,20.022,19.613,19.899,1968087,0
2017-07-27,19.327,19.534,18.362,18.963,6056135,0
2017-07-28,18.884,19.12,18.785,18.973,1970726,0
2017-07-31,18.963,19.012,18.667,18.736,2401814,0
2017-08-01,18.756,18.864,18.564,18.805,1828710,0
2017-08-02,17.721,18.204,17.721,17.919,5123032,0
2017-08-03,17.948,18.362,17.854,18.303,2755415,0
2017-08-04,18.411,18.726,18.322,18.628,1942367,0
2017-08-07,18.549,18.608,17.978,18.234,3504313,0
2017-08-08,18.234,18.46,17.978,17.987,2778481,0
2017-08-09,17.859,17.997,17.731,17.741,1770588,0
2017-08-10,17.682,17.771,17.101,17.239,3049101,0
2017-08-11,17.111,17.337,17.071,17.15,1933449,0
2017-08-14,17.259,17.327,16.677,16.697,2000194,0
2017-08-15,16.746,16.771,16.421,16.49,2654766,0
2017-08-16,16.411,16.53,16.303,16.323,2021692,0
2017-08-17,16.214,16.352,16.058,16.136,2553849,0
2017-08-18,16.047,16.096,14.865,14.894,5468882,0
2017-08-21,14.924,14.993,14.244,14.402,6645588,0
2017-08-22,14.431,14.658,14.215,14.609,7724861,0
2017-08-23,14.619,14.648,13.766,13.771,6702094,0
2017-08-24,13.83,14.215,13.693,13.801,7070474,0
2017-08-25,13.89,14.766,13.858,14.49,4228421,0
2017-08-28,14.53,14.875,14.156,14.845,5489999,0
2017-08-29,14.766,14.884,14.372,14.451,4159257,0
2017-08-30,14.53,14.648,14.412,14.52,3085484,0
2017-08-31,14.5,14.84,14.31,14.77,2918663,0
2017-09-01,14.9,15.73,14.87,15.49,7341917,0
2017-09-05,15.62,15.99,15.4,15.84,6576400,0
2017-09-06,15.78,15.87,15.58,15.77,4220746,0
2017-09-07,15.8,15.82,14.71,14.94,7426550,0
2017-09-08,14.84,15.15,14.46,14.75,4829924,0
2017-09-11,14.85,15.765,14.82,15.24,4179818,0
2017-09-12,15.31,15.785,15.27,15.43,2071450,0
2017-09-13,15.42,15.77,15.36,15.68,3082516,0
2017-09-14,15.73,16.02,15,16,13126204,0
2017-09-15,15.88,16.53,15.68,16.03,6641132,0
2017-09-18,16.03,16.78,15.99,16.44,4210275,0
2017-09-19,16.47,16.4888,15.33,16.02,4197371,0
2017-09-20,15.99,16.0881,15.76,15.88,2830914,0
2017-09-21,15.89,16.29,15.82,16.25,2731325,0
2017-09-22,16.18,16.67,16.13,16.61,2994337,0
2017-09-25,16.5,16.72,16.105,16.3,5202815,0
2017-09-26,16.18,16.31,15.95,16.13,2274448,0
2017-09-27,16.24,16.56,16.06,16.55,2420217,0
2017-09-28,16.43,16.49,15.93,16.39,3902175,0
2017-09-29,16.32,16.46,15.86,16,3044416,0
2017-10-02,16.08,16.26,15.78,16.18,2362093,0
2017-10-03,16.2,17.02,16.1,16.99,3137075,0
2017-10-04,16.94,17.16,16.81,16.92,1827112,0
2017-10-05,17.51,18.18,16.71,17.07,3725199,0
2017-10-06,17.05,17.07,16.56,16.78,2748945,0
2017-10-09,16.01,16.13,15.93,16.01,2736301,0
2017-10-10,16.18,16.47,15.97,16,3529849,0
2017-10-11,16,16.08,15.695,16.01,3789752,0
2017-10-12,15.96,16.17,15.67,16.11,2386520,0
2017-10-13,16.14,16.42,16.06,16.18,2165120,0
2017-10-16,16.15,16.54,16.09,16.21,2010703,0
2017-10-17,16.06,16.29,15.79,16.03,2617244,0
2017-10-18,16.01,16.17,15.85,16.09,2499781,0
2017-10-19,16.1,16.69,16.0722,16.56,1767836,0
2017-10-20,16.59,16.69,16.26,16.29,2023987,0
2017-10-23,16.23,16.43,16.075,16.26,2266785,0
2017-10-24,16.41,16.49,16.04,16.35,2579384,0
2017-10-25,17.1,17.55,16.15,16.41,5831780,0
2017-10-26,16.89,17.31,16.41,16.61,3407798,0
2017-10-27,16.71,16.78,16.24,16.61,2835538,0
2017-10-30,16.45,16.63,16.11,16.11,2951347,0
2017-10-31,16.07,16.38,15.93,16.35,2301922,0
2017-11-01,16.41,16.53,15.35,15.74,4521820,0
2017-11-02,15.65,16.04,15.175,15.98,4372425,0
2017-11-03,16.01,16.01,15.42,15.5,4537936,0
2017-11-06,15.43,15.82,14.79,15.65,5693147,0
2017-11-07,15.44,15.56,14.85,15.36,4093973,0
2017-11-08,15.48,15.83,14.9,15,4631725,0
2017-11-09,14.92,15.51,14.92,15.39,3456882,0
2017-11-10,15.35,15.61,15.08,15.11,3422385,0
