Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.725,16.015,15.693,16.006,148137,0
2005-02-28,16.086,16.186,15.859,16.086,188666,0
2005-03-01,16.266,16.371,16.12,16.194,180919,0
2005-03-02,16.046,16.349,16.015,16.12,98480,0
2005-03-03,16.12,16.3,16.094,16.128,61828,0
2005-03-04,16.161,16.235,16.015,16.227,203744,0
2005-03-07,16.266,16.371,16.235,16.259,95576,0
2005-03-08,16.235,16.235,15.89,15.89,54360,0
2005-03-09,15.923,15.923,15.473,15.541,746363,0
2005-03-10,15.549,15.662,15.524,15.567,116185,0
2005-03-11,15.507,15.581,15.253,15.424,236108,0
2005-03-14,15.473,15.81,15.473,15.81,110098,0
2005-03-15,15.769,15.907,15.67,15.743,256025,0
2005-03-16,15.743,15.827,15.581,15.735,465160,0
2005-03-17,15.761,15.818,15.725,15.818,68053,0
2005-03-18,15.964,15.99,15.81,15.948,427123,0
2005-03-21,16.015,16.046,15.923,15.923,153947,0
2005-03-22,15.931,15.98,15.524,15.549,254229,0
2005-03-23,15.507,15.557,14.46,15.549,307065,0
2005-03-24,15.701,16.194,15.557,15.725,177598,0
2005-03-28,15.685,15.725,15.294,15.541,107059,0
2005-03-29,15.329,15.354,15.041,15.212,152564,0
2005-03-30,15.27,15.391,15.187,15.382,140947,0
2005-03-31,15.489,15.613,15.44,15.507,200284,0
2005-04-01,15.557,15.589,15.154,15.424,278017,0
2005-04-04,15.549,15.549,15.219,15.346,205954,0
2005-04-05,15.32,15.432,15.294,15.361,84372,0
2005-04-06,15.253,15.399,15.253,15.329,89629,0
2005-04-07,15.329,15.613,15.294,15.549,347039,0
2005-04-08,15.482,15.709,15.473,15.613,159342,0
2005-04-11,15.613,15.725,15.581,15.654,173308,0
2005-04-12,15.654,15.725,15.507,15.717,191431,0
2005-04-13,15.685,15.725,15.516,15.662,109272,0
2005-04-14,15.662,15.795,15.361,15.489,169163,0
2005-04-15,15.498,15.685,15.464,15.532,91150,0
2005-04-18,15.532,15.834,15.532,15.735,193230,0
2005-04-19,15.834,16.194,15.67,15.899,1291887,0
2005-04-20,15.85,15.907,15.761,15.867,201945,0
2005-04-21,15.867,15.94,15.859,15.907,334450,0
2005-04-22,15.89,15.94,15.482,15.532,140114,0
2005-04-25,15.581,15.725,15.581,15.717,81053,0
2005-04-26,15.613,15.899,15.581,15.834,141082,0
2005-04-27,15.81,15.948,15.613,15.907,230576,0
2005-04-28,15.907,15.907,15.685,15.685,45504,0
2005-04-29,15.685,15.89,15.613,15.874,147169,0
2005-05-02,15.907,15.931,15.818,15.867,185760,0
2005-05-03,15.867,15.907,15.761,15.81,290467,0
2005-05-04,15.834,16.037,15.834,15.998,210516,0
2005-05-05,16.046,16.21,16.015,16.111,133474,0
2005-05-06,16.161,16.317,16.128,16.317,163764,0
2005-05-09,16.282,16.677,16.235,16.244,109687,0
2005-05-10,16.194,16.626,16.169,16.519,94334,0
2005-05-11,16.554,16.775,16.497,16.708,433488,0
2005-05-12,16.79,17.134,16.79,16.839,352297,0
2005-05-13,16.732,16.784,16.397,16.456,123794,0
2005-05-16,16.489,16.784,16.489,16.701,141082,0
2005-05-17,16.732,16.732,16.626,16.684,78702,0
2005-05-18,16.732,16.953,16.724,16.847,148830,0
2005-05-19,16.863,16.913,16.784,16.839,357134,0
2005-05-20,16.839,16.929,16.732,16.863,775549,0
2005-05-23,16.21,16.944,16.21,16.677,323523,0
2005-05-24,16.635,16.669,16.448,16.489,82023,0
2005-05-25,16.414,16.473,16.072,16.136,2104363,0
2005-05-26,16.161,16.3,16.094,16.094,609840,0
2005-05-27,16.161,16.554,16.161,16.554,47580,0
2005-05-31,16.561,16.987,16.554,16.635,1518450,0
2005-06-01,16.626,16.626,16.3,16.448,431827,0
2005-06-02,16.48,16.609,15.867,16.414,783016,0
2005-06-03,16.389,16.847,16.389,16.519,263216,0
2005-06-06,16.519,17.052,16.356,17.052,962691,0
2005-06-07,17.028,17.28,16.987,17.11,4159073,0
2005-06-08,17.134,17.331,17.134,17.248,1031158,0
2005-06-09,17.173,17.24,17.028,17.126,459768,0
2005-06-10,17.094,17.101,16.922,16.929,651612,0
2005-06-13,16.879,17.036,16.879,17.012,324910,0
2005-06-14,16.987,17.197,16.922,17.197,364604,0
2005-06-15,17.206,17.502,17.052,17.494,420070,0
2005-06-16,17.402,17.788,17.386,17.771,491445,0
2005-06-17,18.04,18.147,17.96,18.082,726580,0
2005-06-20,18.147,18.147,17.951,18.065,180642,0
2005-06-21,18.04,18.107,18.017,18.049,177461,0
2005-06-22,18.074,18.114,17.926,17.985,361423,0
2005-06-23,17.944,18.065,17.788,17.861,264048,0
2005-06-24,17.861,18.017,17.647,18.008,526575,0
2005-06-27,17.926,18.04,17.714,17.762,304162,0
2005-06-28,17.551,17.706,17.542,17.608,317438,0
2005-06-29,17.568,17.673,17.568,17.639,247313,0
2005-06-30,17.639,17.673,17.502,17.542,180781,0
2005-07-01,17.568,17.877,17.568,17.779,180090,0
2005-07-05,17.748,18.074,17.748,18.04,310524,0
2005-07-06,18.031,18.097,17.748,17.861,343722,0
2005-07-07,17.861,17.861,17.542,17.625,309000,0
2005-07-08,17.788,18.097,17.73,17.992,315364,0
2005-07-11,17.992,18.203,17.877,17.96,357271,0
2005-07-12,17.96,18.547,17.892,18.188,395174,0
2005-07-13,18.203,18.433,18.155,18.18,182304,0
2005-07-14,18.36,18.394,17.926,17.968,236801,0
2005-07-15,17.926,18.18,17.868,18.074,110790,0
2005-07-18,18.097,18.311,17.968,18.236,157407,0
2005-07-19,18.278,18.318,18.131,18.278,83820,0
2005-07-20,18.058,18.464,18.049,18.449,254089,0
2005-07-21,18.402,19.013,18.304,18.472,253537,0
2005-07-22,18.433,18.801,18.433,18.727,339845,0
2005-07-25,18.727,18.727,18.547,18.648,195720,0
2005-07-26,18.648,18.655,18.449,18.506,145926,0
2005-07-27,18.581,18.63,18.295,18.539,186314,0
2005-07-28,18.615,18.742,18.522,18.686,296135,0
2005-07-29,18.655,18.759,18.547,18.695,227670,0
2005-08-01,18.71,18.727,18.581,18.615,193784,0
2005-08-02,18.664,18.766,18.589,18.727,260453,0
2005-08-03,18.686,18.727,18.433,18.597,200007,0
2005-08-04,18.547,18.615,17.853,18.212,460736,0
2005-08-05,18.18,18.18,16.732,17.494,793391,0
2005-08-08,18.147,18.172,17.11,17.189,866559,0
2005-08-09,17.371,17.739,17.28,17.697,578304,0
2005-08-10,17.673,18.172,17.608,18.074,353957,0
2005-08-11,17.96,18.049,17.796,17.985,260730,0
2005-08-12,17.968,18.065,17.788,17.901,217711,0
2005-08-15,17.901,17.926,17.821,17.892,189356,0
2005-08-16,17.861,17.985,17.788,17.892,272486,0
2005-08-17,17.892,17.96,17.861,17.877,339292,0
2005-08-18,17.861,17.861,17.442,17.451,241225,0
2005-08-19,17.494,17.788,17.494,17.722,213561,0
2005-08-22,17.673,17.985,17.673,17.96,95991,0
2005-08-23,17.96,18.164,17.926,18.088,78702,0
2005-08-24,18.147,18.27,18.088,18.203,171236,0
2005-08-25,18.147,18.164,18.04,18.074,328919,0
2005-08-26,18.074,18.433,18.074,18.377,309969,0
2005-08-29,18.295,18.456,18.131,18.295,153255,0
2005-08-30,18.295,18.727,18.203,18.36,287008,0
2005-08-31,18.278,18.426,17.935,18.295,407344,0
2005-09-01,18.304,18.573,18.074,18.221,135132,0
2005-09-02,18.114,18.304,18.04,18.147,187003,0
2005-09-06,18.18,18.547,18.18,18.498,177598,0
2005-09-07,18.449,18.639,18.426,18.472,249524,0
2005-09-08,18.419,18.547,18.295,18.385,170822,0
2005-09-09,18.385,18.472,18.304,18.433,117152,0
2005-09-12,18.426,18.573,18.212,18.311,299733,0
2005-09-13,18.221,18.27,17.926,18.049,382450,0
2005-09-14,17.926,18.008,17.525,17.6,380650,0
2005-09-15,17.6,17.673,17.6,17.608,3912038,0
2005-09-16,17.608,17.796,17.6,17.722,1488851,0
2005-09-19,17.722,17.861,17.6,17.665,750650,0
2005-09-20,17.608,17.673,17.525,17.542,1560775,0
2005-09-21,17.542,17.585,17.173,17.173,826863,0
2005-09-22,17.173,17.42,16.448,17.297,926591,0
2005-09-23,17.339,17.542,17.06,17.42,227670,0
2005-09-26,17.354,17.625,17.297,17.559,394342,0
2005-09-27,17.559,17.714,17.297,17.442,388121,0
2005-09-28,17.371,17.428,17.222,17.339,469035,0
2005-09-29,17.24,17.297,17.043,17.28,314395,0
2005-09-30,17.206,17.632,17.206,17.632,683011,0
2005-10-03,17.632,17.844,17.297,17.632,536395,0
2005-10-04,17.739,17.739,17.371,17.542,351188,0
2005-10-05,17.46,17.568,16.839,17.052,492546,0
2005-10-06,17.118,17.42,17.028,17.101,552577,0
2005-10-07,17.134,17.222,16.816,16.987,181056,0
2005-10-10,17.028,17.052,16.536,16.626,257545,0
2005-10-11,16.626,16.75,16.349,16.356,439573,0
2005-10-12,16.3,16.341,15.567,16.308,508177,0
2005-10-13,16.308,16.48,16.063,16.405,256855,0
2005-10-14,16.448,16.922,16.448,16.831,169578,0
2005-10-17,16.775,16.839,16.545,16.758,113419,0
2005-10-18,16.775,16.775,16.389,16.431,190462,0
2005-10-19,16.497,16.618,16.235,16.593,513433,0
2005-10-20,16.489,16.651,16.094,16.201,370138,0
2005-10-21,16.201,16.456,16.194,16.38,239841,0
2005-10-24,16.414,16.692,16.371,16.586,452991,0
2005-10-25,16.519,16.519,16.266,16.341,214393,0
2005-10-26,16.3,16.356,15.964,16.086,307481,0
2005-10-27,15.99,16.015,15.834,15.907,768215,0
2005-10-28,15.795,16.08,15.795,15.98,619803,0
2005-10-31,16.086,16.252,16.046,16.194,492686,0
2005-11-01,16.08,16.235,15.761,16.086,612609,0
2005-11-02,16.046,16.626,16.03,16.577,387010,0
2005-11-03,16.609,16.872,16.554,16.684,421728,0
2005-11-04,16.677,16.732,16.545,16.701,242885,0
2005-11-07,16.669,16.987,16.669,16.944,417579,0
2005-11-08,16.831,17.101,16.766,16.944,343854,0
2005-11-09,16.987,17.06,16.872,16.879,469035,0
2005-11-10,16.879,17.534,16.701,17.386,283828,0
2005-11-11,17.354,17.762,17.354,17.754,591723,0
2005-11-14,17.861,18.801,17.853,18.433,1240294,0
2005-11-15,18.402,18.456,18.114,18.114,376225,0
2005-11-16,18.295,18.295,17.96,18.122,285902,0
2005-11-17,18.221,18.335,18.074,18.304,275389,0
2005-11-18,18.36,18.426,18.14,18.351,570423,0
2005-11-21,18.327,18.402,18.212,18.254,300423,0
2005-11-22,18.295,18.377,18.18,18.335,339017,0
2005-11-23,18.327,18.409,18.18,18.304,290467,0
2005-11-25,18.311,18.327,18.114,18.318,73446,0
2005-11-28,18.318,18.573,18.172,18.433,833504,0
2005-11-29,18.472,18.695,18.472,18.49,499463,0
2005-11-30,18.49,18.784,18.295,18.295,487431,0
2005-12-01,18.426,18.556,18.27,18.311,846643,0
2005-12-02,18.195,18.556,18.155,18.295,635431,0
2005-12-05,18.18,18.981,18.18,18.784,1424533,0
2005-12-06,18.801,19.136,18.695,19.004,408866,0
2005-12-07,19.013,19.013,18.664,18.916,176355,0
2005-12-08,18.933,19.555,18.933,19.234,431411,0
2005-12-09,19.366,19.644,19.234,19.293,526715,0
2005-12-12,19.293,19.309,18.925,19.129,183271,0
2005-12-13,19.12,19.136,18.766,18.801,391302,0
2005-12-14,18.759,19.02,18.664,18.735,312460,0
2005-12-15,18.86,19.154,18.851,19.048,298905,0
2005-12-16,19.087,19.471,19.063,19.178,844845,0
2005-12-19,19.178,19.366,18.933,19.063,261975,0
2005-12-20,19.013,19.071,18.81,18.907,433349,0
2005-12-21,18.981,19.339,18.981,19.275,467514,0
2005-12-22,19.234,19.415,19.161,19.339,451331,0
2005-12-23,19.267,19.382,19.161,19.234,512190,0
2005-12-27,19.301,19.669,19.301,19.627,721049,0
2005-12-28,19.503,19.503,19.013,19.161,268337,0
2005-12-29,19.234,19.259,18.933,19.251,313564,0
2005-12-30,19.191,19.267,19.087,19.209,247723,0
2006-01-03,19.301,19.375,19.178,19.309,603478,0
2006-01-04,19.309,19.79,19.178,19.698,339568,0
2006-01-05,19.669,20.132,19.594,19.953,490475,0
2006-01-06,20.158,20.306,19.953,20.273,351878,0
2006-01-09,20.282,20.609,20.264,20.444,979703,0
2006-01-10,20.444,20.96,20.248,20.82,227945,0
2006-01-11,20.827,20.879,20.386,20.616,515232,0
2006-01-12,20.517,20.687,20.386,20.459,513158,0
2006-01-13,20.459,20.681,20.363,20.616,435839,0
2006-01-17,20.642,20.642,20.377,20.435,339292,0
2006-01-18,20.315,20.575,20.248,20.452,571943,0
2006-01-19,20.428,20.649,20.347,20.602,369446,0
2006-01-20,20.745,20.745,20.428,20.738,387844,0
2006-01-23,20.713,20.845,20.625,20.762,266675,0
2006-01-24,20.82,21.189,20.82,21.148,245790,0
2006-01-25,21.223,21.393,20.992,21.073,521180,0
2006-01-26,21.139,21.325,21.073,21.223,213008,0
2006-01-27,20.82,21.317,20.729,21.148,2004501,0
2006-01-30,21.114,21.269,21.039,21.114,465300,0
2006-01-31,21.114,21.359,20.968,21.325,552718,0
2006-02-01,21.31,21.351,21.182,21.205,488262,0
2006-02-02,21.213,21.213,20.82,20.929,459768,0
2006-02-03,20.903,20.903,20.428,20.836,793942,0
2006-02-06,20.861,20.87,20.56,20.713,383691,0
2006-02-07,20.687,20.788,20.492,20.625,385353,0
2006-02-08,20.665,20.894,20.428,20.788,308725,0
2006-02-09,20.894,21.278,20.745,20.929,338740,0
2006-02-10,20.903,21.006,20.713,21.006,192122,0
2006-02-13,21.064,21.114,20.705,20.87,187144,0
2006-02-14,20.853,21.039,20.82,20.879,378160,0
2006-02-15,20.912,21.563,20.912,21.182,384247,0
2006-02-16,20.968,21.006,20.713,20.894,511916,0
2006-02-17,20.452,21.253,20.452,21.157,552718,0
2006-02-21,21.253,21.492,20.968,21.223,499049,0
2006-02-22,21.269,21.441,21.064,21.376,566550,0
2006-02-23,21.418,21.475,21.055,21.253,387286,0
2006-02-24,21.31,21.434,21.088,21.239,538607,0
2006-02-27,21.294,21.385,21.047,21.294,356029,0
2006-02-28,21.253,21.253,20.894,21.23,785783,0
2006-03-01,21.351,21.475,21.114,21.182,602096,0
2006-03-02,21.114,21.148,20.673,20.968,411082,0
2006-03-03,20.861,20.968,20.616,20.82,515787,0
2006-03-06,20.788,21.055,20.681,20.803,316192,0
2006-03-07,20.803,20.836,20.37,20.649,306512,0
2006-03-08,20.649,20.845,20.306,20.845,305544,0
2006-03-09,20.912,21.114,20.517,20.96,487985,0
2006-03-10,20.937,21.213,20.721,20.879,351050,0
2006-03-13,20.879,21.122,20.575,20.845,491302,0
2006-03-14,20.845,20.937,20.745,20.861,523945,0
2006-03-15,20.803,21.205,20.796,20.976,610810,0
2006-03-16,21.023,21.475,21.023,21.253,507902,0
2006-03-17,21.253,21.342,20.96,21.31,865730,0
2006-03-20,21.325,21.351,20.912,20.999,300701,0
2006-03-21,20.976,21.189,20.779,20.779,362393,0
2006-03-22,20.696,21.106,20.584,21.073,186591,0
2006-03-23,21.039,21.148,20.836,21.047,151457,0
2006-03-24,20.999,21.055,20.77,20.82,244686,0
2006-03-27,20.754,20.929,20.501,20.788,371103,0
2006-03-28,20.762,21.047,20.56,20.796,389779,0
2006-03-29,20.593,21.131,20.593,20.992,300149,0
2006-03-30,20.929,21.047,20.827,20.983,416474,0
2006-03-31,20.992,21.055,20.803,20.944,460736,0
2006-04-03,20.929,21.166,20.845,21.015,552855,0
2006-04-04,21.006,21.182,20.705,21.039,600159,0
2006-04-05,21.114,21.589,21.114,21.325,341368,0
2006-04-06,21.294,21.351,21.114,21.303,271934,0
2006-04-07,21.303,21.303,20.696,20.754,396006,0
2006-04-10,20.738,20.803,20.402,20.602,522149,0
2006-04-11,20.642,20.687,20.459,20.535,261007,0
2006-04-12,20.535,20.796,20.525,20.625,624090,0
2006-04-13,20.649,20.681,20.467,20.609,230712,0
2006-04-17,20.609,20.812,20.363,20.535,377332,0
2006-04-18,20.535,20.886,20.428,20.827,572774,0
2006-04-19,20.827,21.106,20.705,20.968,810263,0
2006-04-20,20.929,20.929,20.602,20.827,410940,0
2006-04-21,20.82,20.836,20.56,20.762,448840,0
2006-04-24,20.687,20.762,20.567,20.593,221721,0
2006-04-25,20.551,20.609,20.315,20.444,270134,0
2006-04-26,20.477,20.657,20.37,20.419,278570,0
2006-04-27,20.315,21.098,20.126,20.803,427400,0
2006-04-28,20.836,21.114,20.705,20.779,306923,0
2006-05-01,20.82,21.006,20.649,20.983,451467,0
2006-05-02,21.106,21.434,20.861,21.434,502922,0
2006-05-03,21.325,21.801,21.294,21.759,446211,0
2006-05-04,21.686,21.9,21.547,21.866,979842,0
2006-05-05,21.908,21.916,21.4,21.498,814139,0
2006-05-08,21.458,21.671,21.4,21.623,587989,0
2006-05-09,21.615,22.21,21.58,22.144,652581,0
2006-05-10,22.039,22.66,22.039,22.551,633912,0
2006-05-11,22.595,22.743,21.745,21.833,595593,0
2006-05-12,21.833,21.833,21.197,21.547,676234,0
2006-05-15,21.475,21.833,21.285,21.671,394482,0
2006-05-16,21.694,21.736,21.239,21.278,316746,0
2006-05-17,21.039,21.131,20.665,20.721,593521,0
2006-05-18,21.039,21.213,20.517,20.544,478855,0
2006-05-19,20.315,20.363,19.799,20.067,957023,0
2006-05-22,19.822,20.004,19.618,19.799,809573,0
2006-05-23,19.987,20.027,19.659,19.79,749681,0
2006-05-24,19.807,20.248,19.309,19.79,903765,0
2006-05-25,19.922,20.24,19.766,20.02,508317,0
2006-05-26,20.175,20.264,19.953,20.126,280646,0
2006-05-30,19.953,20.233,19.881,19.953,535011,0
2006-05-31,20.06,20.132,19.669,20.027,561983,0
2006-06-01,20.027,20.214,19.961,20.199,721326,0
2006-06-02,20.428,20.467,20.175,20.315,644144,0
2006-06-05,20.24,20.87,20.158,20.609,771812,0
2006-06-06,20.609,20.738,20.386,20.673,728795,0
2006-06-07,20.625,21.055,20.602,20.762,526296,0
2006-06-08,20.673,20.745,20.084,20.665,525333,0
2006-06-09,20.673,21.122,20.575,20.803,457138,0
2006-06-12,20.812,20.812,20.306,20.339,301807,0
2006-06-13,20.207,20.575,19.904,20.036,388813,0
2006-06-14,20.011,20.256,19.766,19.953,224211,0
2006-06-15,20.091,20.386,19.97,20.298,490475,0
2006-06-16,20.428,20.713,20.315,20.575,1228398,0
2006-06-19,20.602,20.803,20.248,20.477,382724,0
2006-06-20,20.435,20.625,20.37,20.428,410526,0
2006-06-21,20.444,21.006,20.428,20.894,389362,0
2006-06-22,20.894,20.999,20.745,20.87,459077,0
2006-06-23,20.87,20.96,20.673,20.861,347871,0
2006-06-26,20.951,21.006,20.861,20.992,336112,0
2006-06-27,21.039,21.261,20.861,21.173,707908,0
2006-06-28,21.148,21.245,20.929,21.189,1124385,0
2006-06-29,21.325,21.753,21.269,21.753,1134204,0
2006-06-30,21.753,21.925,20.968,21.006,3367897,0
2006-07-03,21.148,21.492,21.039,21.492,675820,0
2006-07-05,21.367,21.547,21.114,21.434,631698,0
2006-07-06,21.483,21.653,21.367,21.631,622707,0
2006-07-07,21.776,21.833,21.426,21.523,556175,0
2006-07-10,21.606,22.013,21.606,21.95,614407,0
2006-07-11,21.916,21.981,21.623,21.95,435839,0
2006-07-12,21.95,21.989,21.606,21.702,413986,0
2006-07-13,21.631,21.686,20.96,21.064,801414,0
2006-07-14,20.992,20.992,20.567,20.625,643041,0
2006-07-17,20.56,20.912,20.56,20.729,444829,0
2006-07-18,20.87,21.015,20.625,20.968,447457,0
2006-07-19,20.356,20.593,20.24,20.567,2482387,0
2006-07-20,20.551,20.762,20.484,20.584,1215122,0
2006-07-21,20.584,20.593,20.339,20.363,1001559,0
2006-07-24,20.459,20.616,20.356,20.575,842354,0
2006-07-25,20.593,20.649,20.377,20.593,756320,0
2006-07-26,20.492,20.673,20.214,20.673,1049556,0
2006-07-27,20.705,20.745,20.148,20.214,623122,0
2006-07-28,20.356,20.567,20.282,20.517,321034,0
2006-07-31,20.51,20.602,20.315,20.501,482866,0
2006-08-01,20.501,20.593,20.264,20.56,673605,0
2006-08-02,20.625,20.673,20.386,20.535,774304,0
2006-08-03,20.535,20.673,20.356,20.642,1037519,0
2006-08-04,20.968,21.131,20.803,21.047,578444,0
2006-08-07,20.968,21.088,20.738,20.96,486600,0
2006-08-08,20.968,21.114,20.827,20.929,938069,0
2006-08-09,21.064,21.114,20.812,20.929,644421,0
2006-08-10,20.642,20.812,20.158,20.452,710953,0
2006-08-11,20.428,20.428,20.132,20.248,303051,0
2006-08-14,20.428,20.82,20.306,20.584,411908,0
2006-08-15,20.754,20.929,20.551,20.754,427678,0
2006-08-16,20.886,20.968,20.803,20.812,202080,0
2006-08-17,20.738,21.006,20.713,20.912,156020,0
2006-08-18,20.968,20.968,20.609,20.796,287976,0
2006-08-21,20.673,20.861,20.602,20.82,152148,0
2006-08-22,20.754,20.929,20.696,20.894,299457,0
2006-08-23,20.894,20.921,20.33,20.386,291989,0
2006-08-24,20.37,20.609,20.306,20.584,239563,0
2006-08-25,20.492,20.713,20.393,20.484,137625,0
2006-08-28,20.525,20.937,20.525,20.929,306788,0
2006-08-29,20.894,21.073,20.738,21.033,263216,0
2006-08-30,20.894,21.597,20.894,21.475,532520,0
2006-08-31,21.4,21.833,21.4,21.615,326706,0
2006-09-01,21.686,21.768,21.483,21.589,248002,0
2006-09-05,21.686,21.826,21.662,21.793,444691,0
2006-09-06,21.702,21.833,21.615,21.653,415919,0
2006-09-07,21.58,21.615,21.261,21.303,344686,0
2006-09-08,21.253,21.506,21.08,21.492,334590,0
2006-09-11,21.376,21.826,21.223,21.768,338324,0
2006-09-12,21.736,22.054,21.615,21.989,241917,0
2006-09-13,21.925,22.244,21.801,22.054,315502,0
2006-09-14,21.866,21.882,21.498,21.638,351602,0
2006-09-15,21.686,21.989,21.615,21.842,862411,0
2006-09-18,21.768,21.809,21.434,21.492,300010,0
2006-09-19,21.523,21.753,21.303,21.753,525333,0
2006-09-20,21.9,22.144,21.736,21.858,372768,0
2006-09-21,21.908,22.013,21.393,21.492,411908,0
2006-09-22,21.458,21.547,20.903,21.342,429889,0
2006-09-25,21.342,21.523,21.088,21.449,256576,0
2006-09-26,21.449,21.506,21.205,21.278,332517,0
2006-09-27,21.114,21.359,21.047,21.285,294064,0
2006-09-28,21.4,21.475,21.114,21.333,320894,0
2006-09-29,21.359,21.678,21.359,21.492,542343,0
2006-10-02,21.492,21.662,21.223,21.475,414399,0
2006-10-03,21.434,21.434,21.106,21.23,709709,0
2006-10-04,21.23,21.58,21.213,21.58,296135,0
2006-10-05,21.58,22.228,21.58,22.153,376225,0
2006-10-06,22.054,22.071,21.711,21.759,261280,0
2006-10-09,21.615,21.916,21.571,21.866,221585,0
2006-10-10,21.9,22.21,21.817,22.039,339984,0
2006-10-11,21.997,21.997,21.31,21.506,465993,0
2006-10-12,21.325,21.41,21.064,21.239,968224,0
2006-10-13,21.239,21.285,21.114,21.285,708742,0
2006-10-16,21.285,21.498,21.223,21.483,417302,0
2006-10-17,21.376,21.418,21.245,21.325,407760,0
2006-10-18,21.506,21.631,21.08,21.223,963247,0
2006-10-19,21.223,21.325,21.073,21.278,366266,0
2006-10-20,21.278,21.325,21.131,21.303,580518,0
2006-10-23,21.166,21.303,21.122,21.278,625197,0
2006-10-24,21.278,21.367,20.968,21.039,2219725,0
2006-10-25,21.039,21.182,20.845,21.033,704310,0
2006-10-26,21.039,21.182,20.894,20.929,784124,0
2006-10-27,20.929,20.968,20.625,20.673,667522,0
2006-10-30,20.853,20.929,20.535,20.912,597394,0
2006-10-31,20.999,21.351,20.886,21.303,618971,0
2006-11-01,21.483,21.556,21.269,21.325,772227,0
2006-11-02,20.339,20.339,19.528,19.807,2300085,0
2006-11-03,19.807,20.027,18.883,19.422,863654,0
2006-11-06,19.669,19.93,19.521,19.555,1506969,0
2006-11-07,19.555,19.725,19.366,19.487,845673,0
2006-11-08,19.301,19.495,19.275,19.397,421591,0
2006-11-09,19.382,19.406,19.055,19.129,692143,0
2006-11-10,19.12,19.217,19.048,19.161,286454,0
2006-11-13,19.161,19.415,18.99,19.217,502922,0
2006-11-14,19.301,19.569,19.259,19.43,2240194,0
2006-11-15,19.48,19.732,19.301,19.521,1266437,0
2006-11-16,19.569,19.653,19.487,19.612,716763,0
2006-11-17,19.612,19.612,19.422,19.521,351741,0
2006-11-20,19.487,19.97,19.487,19.799,612472,0
2006-11-21,19.807,20.167,19.807,20.044,1250254,0
2006-11-22,20.158,20.51,20.158,20.298,839310,0
2006-11-24,20.175,20.428,20.06,20.402,1145269,0
2006-11-27,20.402,20.402,19.627,19.627,574571,0
2006-11-28,19.653,19.864,19.487,19.807,430445,0
2006-11-29,19.93,20.386,19.93,20.24,783985,0
2006-11-30,20.24,20.24,20.075,20.158,918981,0
2006-12-01,20.067,20.224,19.914,20.132,711227,0
2006-12-04,20.175,20.435,20.175,20.386,650231,0
2006-12-05,20.459,20.467,20.158,20.282,440955,0
2006-12-06,20.24,20.291,20.06,20.101,483006,0
2006-12-07,20.14,20.24,19.953,20.036,285348,0
2006-12-08,20.02,20.181,19.93,20.075,263494,0
2006-12-11,20.027,20.158,19.946,20.148,326706,0
2006-12-12,20.126,20.175,19.89,20.004,365159,0
2006-12-13,20.101,20.207,19.831,19.89,372212,0
2006-12-14,19.961,20.11,19.946,19.946,548565,0
2006-12-15,19.953,20.11,19.774,19.979,769599,0
2006-12-18,19.987,20.004,19.528,19.684,671946,0
2006-12-19,19.512,19.536,19.111,19.243,498081,0
2006-12-20,19.316,19.555,19.316,19.39,756320,0
2006-12-21,19.415,19.555,19.267,19.301,784676,0
2006-12-22,19.301,19.301,19.048,19.071,430166,0
2006-12-26,19.071,19.422,18.825,18.981,923961,0
2006-12-27,18.925,19.293,18.925,19.293,521875,0
2006-12-28,19.309,19.43,19.178,19.275,398631,0
2006-12-29,19.301,19.503,19.209,19.325,617172,0
2007-01-03,19.446,19.521,19.013,19.225,753968,0
2007-01-04,19.339,19.397,19.145,19.301,740830,0
2007-01-05,19.234,19.422,18.99,19.111,967118,0
2007-01-08,19.087,19.191,18.955,19.104,479547,0
2007-01-09,19.145,19.48,18.99,19.332,843597,0
2007-01-10,19.881,20.339,19.521,20.051,1955812,0
2007-01-11,19.953,20.339,19.937,20.24,809708,0
2007-01-12,20.273,20.356,20.036,20.118,409835,0
2007-01-16,20.175,20.233,20.011,20.101,868358,0
2007-01-17,20.101,20.101,19.896,19.937,551057,0
2007-01-18,19.979,19.979,19.716,19.741,532520,0
2007-01-19,19.741,20.067,19.669,20.067,552299,0
2007-01-22,20.044,20.101,19.864,20.044,502783,0
2007-01-23,20.036,20.199,20.004,20.084,303470,0
2007-01-24,20.091,20.347,20.004,20.24,580240,0
2007-01-25,20.24,20.393,20.167,20.306,590614,0
2007-01-26,20.306,20.339,19.799,20.148,744428,0
2007-01-29,20.027,20.027,19.521,19.79,664200,0
2007-01-30,19.799,20.036,19.707,19.914,555899,0
2007-01-31,19.946,20.584,19.914,20.452,724232,0
2007-02-01,20.551,20.681,20.363,20.681,512466,0
2007-02-02,20.696,20.803,20.584,20.788,596978,0
2007-02-05,20.729,20.886,20.609,20.82,884957,0
2007-02-06,20.921,21.033,20.738,21.023,1272938,0
2007-02-07,21.023,21.385,20.77,21.385,1071684,0
2007-02-08,21.325,21.793,21.106,21.498,993121,0
2007-02-09,21.58,21.638,20.633,21.166,923547,0
2007-02-12,21.223,21.223,20.886,21.157,818190,0
2007-02-13,20.976,21.261,20.812,21.253,1007264,0
2007-02-14,21.23,21.426,21.073,21.205,736593,0
2007-02-15,21.157,21.458,21.033,21.342,709292,0
2007-02-16,21.342,21.458,20.912,21.426,654795,0
2007-02-20,21.418,21.532,20.968,21.532,868358,0
2007-02-21,21.532,21.538,21.269,21.506,609428,0
2007-02-22,21.563,21.58,21.182,21.351,581350,0
2007-02-23,21.285,21.359,20.968,21.294,911514,0
2007-02-26,21.393,21.418,20.696,21.166,825617,0
2007-02-27,20.649,20.657,20.06,20.386,993398,0
2007-02-28,20.484,20.616,19.979,20.492,1081365,0
2007-03-01,20.101,20.616,19.799,20.264,1016649,0
2007-03-02,20.027,20.181,19.741,19.799,954253,0
2007-03-05,19.446,19.561,19.013,19.048,866007,0
2007-03-06,19.191,19.847,19.191,19.503,1218302,0
2007-03-07,20.004,20.101,18.981,19.087,3286705,0
2007-03-08,19.2,19.406,19.161,19.225,1219959,0
2007-03-09,19.415,19.698,19.366,19.698,942912,0
2007-03-12,19.594,20.148,19.521,20.126,789379,0
2007-03-13,19.946,20.036,19.627,19.692,885648,0
2007-03-14,19.698,19.847,19.415,19.799,670149,0
2007-03-15,19.807,20.036,19.741,19.93,363360,0
2007-03-16,19.93,19.987,19.627,19.807,848577,0
2007-03-19,19.896,20.207,19.896,20.084,721880,0
2007-03-20,20.044,20.273,19.904,20.175,232510,0
2007-03-21,20.175,20.56,20.011,20.492,466269,0
2007-03-22,19.864,21.131,19.864,20.298,650786,0
2007-03-23,20.256,20.393,20.148,20.233,523119,0
2007-03-26,20.24,20.298,19.644,19.692,928112,0
2007-03-27,19.676,19.749,19.349,19.422,686469,0
2007-03-28,19.283,20.393,19.104,19.503,1341959,0
2007-03-29,19.618,19.774,19.471,19.612,380927,0
2007-03-30,19.585,19.904,19.585,19.707,707773,0
2007-04-02,19.707,19.89,19.555,19.799,540407,0
2007-04-03,19.872,20.11,19.807,19.937,494209,0
2007-04-04,19.937,19.987,19.766,19.937,481346,0
2007-04-05,19.937,20.011,19.838,19.922,576921,0
2007-04-09,19.904,19.93,19.732,19.79,430445,0
2007-04-10,19.79,19.961,19.79,19.847,253950,0
2007-04-11,19.864,19.93,19.692,19.799,557556,0
2007-04-12,19.799,19.831,19.585,19.757,384799,0
2007-04-13,19.757,19.987,19.644,19.946,1007368,0
2007-04-16,20.207,20.459,20.175,20.452,630312,0
2007-04-17,20.435,20.903,20.386,20.903,719253,0
2007-04-18,20.894,20.999,20.705,20.705,700855,0
2007-04-19,20.567,20.567,20.264,20.282,525881,0
2007-04-20,20.459,20.616,20.393,20.551,703344,0
2007-04-23,20.551,20.762,20.551,20.762,699058,0
2007-04-24,21.039,21.223,20.745,20.788,836683,0
2007-04-25,20.929,21.122,20.673,21.006,823126,0
2007-04-26,20.894,21.157,20.779,20.983,1140703,0
2007-04-27,20.951,20.951,20.625,20.879,479961,0
2007-04-30,20.968,21.213,20.551,20.616,795878,0
2007-05-01,20.642,20.705,20.24,20.315,1593005,0
2007-05-02,20.459,20.705,20.282,20.544,574571,0
2007-05-03,20.999,22.111,20.999,21.367,1700032,0
2007-05-04,21.367,21.426,21.039,21.223,1114424,0
2007-05-07,21.4,21.458,21.325,21.367,849545,0
2007-05-08,21.325,21.325,21.106,21.106,551331,0
2007-05-09,21.006,21.671,20.929,21.498,3062623,0
2007-05-10,21.41,21.483,21.223,21.385,970713,0
2007-05-11,21.523,21.851,21.523,21.653,758535,0
2007-05-14,21.615,21.826,20.944,21.039,1351363,0
2007-05-15,21.047,21.157,20.633,20.673,611086,0
2007-05-16,20.696,20.729,20.37,20.56,360592,0
2007-05-17,20.492,20.492,20.004,20.233,704177,0
2007-05-18,20.24,20.33,20.011,20.036,535150,0
2007-05-21,20.004,20.419,19.896,20.291,547184,0
2007-05-22,20.282,20.762,20.282,20.584,947199,0
2007-05-23,20.687,20.983,20.584,20.602,469310,0
2007-05-24,21.182,21.182,20.467,20.584,1521495,0
2007-05-25,20.696,20.937,20.501,20.501,680800,0
2007-05-29,20.609,21.253,20.609,20.853,1048169,0
2007-05-30,20.673,21.317,20.56,21.213,591998,0
2007-05-31,21.213,21.515,21.173,21.333,1126182,0
2007-06-01,21.333,21.532,20.976,21.139,1559944,0
2007-06-04,21.106,21.367,21.098,21.182,635570,0
2007-06-05,21.039,21.245,20.82,20.82,824509,0
2007-06-06,20.681,20.929,20.315,20.788,648021,0
2007-06-07,20.721,20.87,20.298,20.419,1041534,0
2007-06-08,20.428,20.796,20.24,20.796,1057576,0
2007-06-11,20.721,20.903,20.51,20.738,735707,0
2007-06-12,20.738,21.31,20.19,20.19,1659258,0
2007-06-13,20.199,20.803,20.084,20.77,2466342,0
2007-06-14,20.853,20.999,20.729,20.788,1233379,0
2007-06-15,20.944,21.245,20.903,20.96,1156748,0
2007-06-18,20.976,21.033,20.745,20.82,822159,0
2007-06-19,20.77,20.976,20.575,20.976,640966,0
2007-06-20,21.08,21.114,20.673,20.788,1092567,0
2007-06-21,20.788,20.861,20.224,20.657,2872441,0
2007-06-22,20.738,20.937,20.625,20.745,2556665,0
2007-06-25,20.745,20.803,20.477,20.609,1216504,0
2007-06-26,20.721,20.721,20.011,20.214,2669670,0
2007-06-27,20.011,20.356,19.749,20.273,2102013,0
2007-06-28,20.282,20.575,20.158,20.386,890626,0
2007-06-29,20.484,20.673,20.363,20.525,1365194,0
2007-07-02,20.584,20.762,20.459,20.754,807357,0
2007-07-03,20.812,21.015,20.762,20.983,495733,0
2007-07-05,21.851,22.178,21.41,21.563,1867150,0
2007-07-06,21.589,21.623,21.367,21.418,555899,0
2007-07-09,21.434,21.475,21.253,21.325,958401,0
2007-07-10,21.131,21.239,20.738,20.77,794360,0
2007-07-11,20.803,20.999,20.649,20.827,620077,0
2007-07-12,20.992,21.064,20.788,21.064,871540,0
2007-07-13,20.983,21.31,20.886,21.294,676096,0
2007-07-16,21.269,21.385,20.929,21.114,701685,0
2007-07-17,21.189,21.325,20.999,21.131,846643,0
2007-07-18,20.976,21.098,20.657,21.098,1027562,0
2007-07-19,21.157,21.367,21.064,21.098,949826,0
2007-07-20,21.047,21.047,20.501,20.625,922856,0
2007-07-23,20.673,20.796,20.291,20.306,733636,0
2007-07-24,20.24,20.477,19.847,19.881,1177218,0
2007-07-25,20.101,20.175,19.487,19.757,1047619,0
2007-07-26,19.325,19.669,18.27,18.997,1932990,0
2007-07-27,18.36,19.644,17.836,17.877,1354128,0
2007-07-30,17.877,17.985,17.51,17.779,1678900,0
2007-07-31,18.031,18.426,17.892,17.944,2139635,0
2007-08-01,17.828,18.419,17.6,18.327,1453580,0
2007-08-02,18.327,18.751,18.286,18.655,1234071,0
2007-08-03,18.597,18.606,17.901,18.082,1395071,0
2007-08-06,18.097,18.589,17.542,18.498,1261732,0
2007-08-07,18.498,18.933,18.107,18.834,1013039,0
2007-08-08,18.834,19.741,18.834,19.487,1205302,0
2007-08-09,19.569,19.831,18.868,19.594,1371143,0
2007-08-10,19.487,19.521,18.623,18.868,1144991,0
2007-08-13,19.358,19.358,18.751,18.94,541237,0
2007-08-14,18.94,19.004,18.377,18.377,925344,0
2007-08-15,18.278,18.742,18.024,18.074,990355,0
2007-08-16,17.951,18.295,17.534,18.155,2350847,0
2007-08-17,18.801,18.86,17.886,18.188,2030504,0
2007-08-20,18.236,18.892,18.122,18.695,1006673,0
2007-08-21,18.547,19.339,18.547,19.161,824098,0
2007-08-22,19.309,19.512,18.972,19.12,1474465,0
2007-08-23,19.349,19.422,18.547,18.648,1169612,0
2007-08-24,18.686,18.925,18.482,18.907,678309,0
2007-08-27,18.819,18.899,18.49,18.498,614822,0
2007-08-28,18.074,18.385,17.892,18.074,716622,0
2007-08-29,18.114,18.639,18.088,18.547,760057,0
2007-08-30,18.547,19.004,18.394,18.751,1014283,0
2007-08-31,19.104,19.676,18.842,19.487,1612783,0
2007-09-04,19.512,19.799,19.382,19.644,422147,0
2007-09-05,19.462,19.48,19.161,19.178,979426,0
2007-09-06,19.178,19.339,18.99,19.267,573325,0
2007-09-07,18.819,19.029,18.71,18.735,928804,0
2007-09-10,18.892,18.925,18.402,18.547,1123001,0
2007-09-11,18.606,18.793,18.482,18.727,883157,0
2007-09-12,18.678,18.784,18.335,18.402,1034893,0
2007-09-13,18.449,18.727,18.335,18.565,1305716,0
2007-09-14,18.335,18.67,18.335,18.67,399601,0
2007-09-17,18.615,18.655,18.304,18.556,1182197,0
2007-09-18,18.648,18.793,18.385,18.793,1093538,0
2007-09-19,18.851,19.698,18.851,19.594,1388708,0
2007-09-20,19.612,19.684,18.99,19.048,648021,0
2007-09-21,19.048,19.382,19.048,19.2,1032956,0
2007-09-24,19.209,19.349,19.12,19.225,426987,0
2007-09-25,19.087,19.12,18.664,18.916,854385,0
2007-09-26,18.907,18.925,18.482,18.686,507902,0
2007-09-27,18.793,18.907,18.615,18.825,400567,0
2007-09-28,18.842,18.877,18.449,18.539,704588,0
2007-10-01,18.581,19.013,18.49,18.819,801550,0
2007-10-02,18.925,19.453,18.86,19.453,743455,0
2007-10-03,19.325,19.536,19.161,19.471,821884,0
2007-10-04,19.612,19.676,18.766,19.406,918705,0
2007-10-05,19.653,19.774,19.39,19.766,628931,0
2007-10-08,19.659,19.741,19.471,19.676,260865,0
2007-10-09,19.653,19.881,19.406,19.822,447457,0
2007-10-10,19.946,20.363,19.831,20.256,1395071,0
2007-10-11,20.248,20.567,20.101,20.167,645942,0
2007-10-12,20.224,20.567,20.224,20.315,562537,0
2007-10-15,20.298,20.306,19.799,19.881,655624,0
2007-10-16,19.864,19.922,19.512,19.594,1003495,0
2007-10-17,19.838,19.847,19.136,19.495,634049,0
2007-10-18,19.375,19.659,19.055,19.603,407206,0
2007-10-19,19.555,19.555,18.877,18.94,608458,0
2007-10-22,18.877,19.234,18.678,19.096,665581,0
2007-10-23,19.251,19.415,18.955,19.339,644975,0
2007-10-24,19.154,19.325,18.81,19.234,1001419,0
2007-10-25,19.275,19.422,18.86,19.2,958680,0
2007-10-26,19.503,19.799,19.316,19.555,472077,0
2007-10-29,19.644,19.707,19.382,19.487,569869,0
2007-10-30,19.43,19.741,19.422,19.561,520628,0
2007-10-31,19.603,20.118,19.555,20.11,473183,0
2007-11-01,19.838,19.937,18.94,18.955,847057,0
2007-11-02,18.81,18.825,18.058,18.377,1046098,0
2007-11-05,18.058,18.172,17.559,17.926,887856,0
2007-11-06,17.91,18.27,17.551,18.074,609840,0
2007-11-07,18.433,18.539,17.796,17.892,1141672,0
2007-11-08,18.017,18.04,17.476,17.771,764621,0
2007-11-09,17.476,17.739,16.863,17.551,1576544,0
2007-11-12,17.502,17.762,17.315,17.354,1089973,0
2007-11-13,17.485,18.188,17.468,18.18,882743,0
2007-11-14,18.254,18.402,17.542,17.665,498081,0
2007-11-15,17.647,17.68,17.371,17.608,965734,0
2007-11-16,17.639,17.673,16.888,17.142,669734,0
2007-11-19,16.969,16.969,16.577,16.784,514541,0
2007-11-20,16.96,17.307,16.431,16.511,871818,0
2007-11-21,16.324,16.669,16.21,16.609,718696,0
2007-11-23,16.775,17.11,16.586,17.028,257869,0
2007-11-26,17.012,17.076,16.111,16.111,1259519,0
2007-11-27,16.161,16.44,15.923,16.292,809850,0
2007-11-28,16.586,17.11,16.519,16.847,1410837,0
2007-11-29,16.775,16.996,16.511,16.823,750568,0
2007-11-30,16.987,17.173,16.545,16.775,1287600,0
2007-12-03,16.669,17.06,16.528,16.741,586469,0
2007-12-04,16.643,16.669,15.685,15.867,1132269,0
2007-12-05,16.111,16.586,15.923,16.545,1163662,0
2007-12-06,16.545,17.165,16.545,17.134,841940,0
2007-12-07,17.173,17.485,16.953,17.019,619110,0
2007-12-10,16.847,17.165,16.79,17.142,790347,0
2007-12-11,17.173,17.248,15.931,16.046,918913,0
2007-12-12,16.577,16.669,15.923,16.086,1122446,0
2007-12-13,15.98,16.054,15.391,15.67,560463,0
2007-12-14,15.507,16.054,15.091,15.091,707077,0
2007-12-17,14.901,15.098,14.444,14.46,996438,0
2007-12-18,14.608,14.829,14.127,14.417,1394795,0
2007-12-19,14.476,14.502,13.945,14.33,1358733,0
2007-12-20,14.542,14.551,13.978,14.15,1059236,0
2007-12-21,14.175,14.362,13.732,13.994,1879461,0
2007-12-24,14.1,14.485,13.945,14.46,549260,0
2007-12-26,14.379,14.379,13.914,14.109,857706,0
2007-12-27,13.815,14.092,13.365,13.398,1482385,0
2007-12-28,13.398,13.544,13.078,13.104,1273477,0
2007-12-31,13.095,13.292,12.867,13.226,1499777,0
2008-01-02,13.153,13.308,12.744,13.161,1652984,0
2008-01-03,13.078,13.374,12.702,12.726,1621500,0
2008-01-04,12.555,12.915,12.285,12.767,1445555,0
2008-01-07,12.776,13.013,12.441,12.94,1676920,0
2008-01-08,13.03,13.365,12.386,12.433,1624817,0
2008-01-09,12.466,12.631,11.802,12.59,1057993,0
2008-01-10,12.457,13.038,12.27,12.867,1746132,0
2008-01-11,12.744,12.8,12.328,12.48,1458843,0
2008-01-14,12.59,12.767,12.228,12.441,860057,0
2008-01-15,12.171,12.294,11.811,11.919,1053980,0
2008-01-16,11.968,12.424,11.911,12.149,1046687,0
2008-01-17,12.149,12.27,11.707,11.756,1749027,0
2008-01-18,11.729,11.787,11.108,11.288,1172851,0
2008-01-22,10.864,11.707,10.848,11.543,918879,0
2008-01-23,11.395,12.59,11.265,12.539,1699843,0
2008-01-24,12.67,12.758,11.762,11.992,1122734,0
2008-01-25,11.852,12.065,11.436,11.599,1338775,0
2008-01-28,11.599,11.968,11.288,11.968,1253983,0
2008-01-29,12.065,12.115,11.658,11.729,532798,0
2008-01-30,11.762,12.328,11.649,11.756,1195673,0
2008-01-31,11.502,12.228,11.452,12.033,1025997,0
2008-02-01,12.115,12.835,12.115,12.581,1979198,0
2008-02-04,12.416,12.548,11.919,12.115,1244069,0
2008-02-05,11.903,12.27,11.649,11.984,1427576,0
2008-02-06,12.072,12.401,11.737,11.861,881552,0
2008-02-07,11.861,12.359,11.802,12.276,749681,0
2008-02-08,12.228,12.401,11.599,11.818,961910,0
2008-02-11,11.756,11.811,11.315,11.565,838722,0
2008-02-12,11.633,12.124,11.582,12,925875,0
2008-02-13,12.285,12.441,11.976,12.359,1371032,0
2008-02-14,12.441,12.441,11.747,11.818,1039988,0
2008-02-15,11.756,11.869,11.606,11.844,1225829,0
2008-02-19,12.039,12.213,11.682,12.057,954272,0
2008-02-20,11.992,12.22,11.666,12.204,733112,0
2008-02-21,12.213,12.615,11.747,11.756,603371,0
2008-02-22,11.714,12.457,11.675,12.124,1646270,0
2008-02-25,11.606,12.149,11.436,12.141,1688822,0
2008-02-26,12.157,12.171,11.762,11.96,1738665,0
2008-02-27,11.852,12,11.707,11.818,1311389,0
2008-02-28,11.77,11.818,11.493,11.526,1113027,0
2008-02-29,11.388,11.558,11.24,11.323,970687,0
2008-03-03,11.354,11.642,11.191,11.55,1019476,0
2008-03-04,11.478,11.606,11.206,11.518,1101435,0
2008-03-05,11.46,11.787,11.402,11.747,1102634,0
2008-03-06,11.565,11.675,10.772,10.824,2375125,0
2008-03-07,10.477,10.986,10.112,10.881,2456243,0
2008-03-10,10.897,11.036,10.732,10.913,1208373,0
2008-03-11,11.281,11.96,11.141,11.886,2628583,0
2008-03-12,11.903,11.952,11.452,11.502,1833262,0
2008-03-13,11.215,11.943,11.011,11.895,2741236,0
2008-03-14,12.141,12.141,11.395,11.844,2844726,0
2008-03-17,11.535,11.794,11.337,11.633,1892044,0
2008-03-18,11.928,12.072,11.502,12.009,1821210,0
2008-03-19,12.017,12.124,11.666,11.721,1618103,0
2008-03-20,11.787,12.27,11.666,12.236,2067686,0
2008-03-24,12.424,12.767,12.204,12.767,1334821,0
2008-03-25,12.694,12.767,12.294,12.702,1041393,0
2008-03-26,12.623,12.67,12.312,12.386,775132,0
2008-03-27,12.378,12.466,12.009,12.024,720913,0
2008-03-28,12.08,12.08,11.7,11.729,1148149,0
2008-03-31,11.794,11.952,11.565,11.574,1081272,0
2008-04-01,11.7,12.48,11.658,12.48,1154011,0
2008-04-02,12.472,12.489,12.204,12.359,1053012,0
2008-04-03,12.27,12.548,12.115,12.424,650231,0
2008-04-04,12.416,12.565,12.22,12.386,699405,0
2008-04-07,12.489,12.574,12.22,12.466,666829,0
2008-04-08,12.466,12.615,12.344,12.53,673278,0
2008-04-09,12.565,12.598,12.252,12.261,1396728,0
2008-04-10,12.294,12.767,12.294,12.744,1229623,0
2008-04-11,12.598,12.615,12.359,12.472,723577,0
2008-04-14,12.48,12.735,12.302,12.441,384687,0
2008-04-15,12.548,12.67,12.359,12.67,690243,0
2008-04-16,12.827,13.193,12.8,13.145,1251120,0
2008-04-17,13.104,13.104,12.842,12.965,524515,0
2008-04-18,13.168,13.284,12.956,13.046,540877,0
2008-04-21,12.915,13.087,12.776,12.982,626246,0
2008-04-22,12.59,12.744,12.378,12.581,1203783,0
2008-04-23,12.623,12.982,12.506,12.859,694133,0
2008-04-24,12.885,13.732,12.791,13.701,1309578,0
2008-04-25,13.732,13.856,13.52,13.765,404731,0
2008-04-28,13.708,13.865,13.562,13.781,362836,0
2008-04-29,13.562,13.749,13.447,13.553,484200,0
2008-04-30,13.595,13.765,13.34,13.505,1506592,0
2008-05-01,13.537,14.257,13.462,14.231,2002173,0
2008-05-02,13.666,14.1,13.666,13.831,996787,0
2008-05-05,13.781,13.914,13.701,13.881,615078,0
2008-05-06,13.749,14.257,13.708,14.216,969292,0
2008-05-07,14.33,14.862,14.034,14.142,2527777,0
2008-05-08,14.042,14.575,14.042,14.273,1678072,0
2008-05-09,14.273,14.608,14.134,14.354,1440795,0
2008-05-12,14.608,15.212,14.559,15.107,1079735,0
2008-05-13,15.262,15.262,14.616,15.137,921453,0
2008-05-14,14.51,14.894,14.46,14.689,1171585,0
2008-05-15,14.704,15.059,14.599,15.05,541667,0
2008-05-16,15.212,15.212,14.704,14.747,813756,0
2008-05-19,14.812,15.05,14.608,14.975,612982,0
2008-05-20,14.958,14.958,14.551,14.641,706363,0
2008-05-21,14.59,14.844,14.059,14.134,745581,0
2008-05-22,14.109,14.379,14.042,14.175,1657356,0
2008-05-23,14.1,14.175,13.89,13.906,916199,0
2008-05-27,14.134,14.417,13.994,14.109,810459,0
2008-05-28,14.257,14.297,13.914,13.978,663634,0
2008-05-29,13.945,14.231,13.92,14.003,1278431,0
2008-05-30,14.003,14.199,13.881,13.92,1063869,0
2008-06-02,14.46,14.641,13.953,14.019,2053938,0
2008-06-03,13.986,14.452,13.986,14.281,1330770,0
2008-06-04,14.273,14.575,14.231,14.312,1148604,0
2008-06-05,14.312,14.829,14.312,14.829,729515,0
2008-06-06,14.672,14.804,14.134,14.183,1598106,0
2008-06-09,14.24,14.346,13.781,13.831,1556578,0
2008-06-10,13.781,13.831,13.595,13.666,1504460,0
2008-06-11,13.635,13.708,13.233,13.292,2016817,0
2008-06-12,13.356,13.666,13.168,13.259,1371623,0
2008-06-13,13.292,13.389,13.022,13.389,1200217,0
2008-06-16,13.022,13.062,12.835,13.062,1876439,0
2008-06-17,13.119,13.185,12.851,12.956,1469219,0
2008-06-18,12.915,12.974,12.565,12.726,1011517,0
2008-06-19,12.767,13.054,12.656,12.867,1133085,0
2008-06-20,12.791,12.893,12.522,12.791,1696777,0
2008-06-23,12.842,12.9,12.328,12.472,714979,0
2008-06-24,12.359,12.842,12.276,12.539,936900,0
2008-06-25,12.581,12.949,12.53,12.726,1643943,0
2008-06-26,12.416,12.416,11.811,12.089,2878694,0
2008-06-27,12.047,12.132,11.787,12.039,3946770,0
2008-06-30,12.08,12.27,11.919,12,3384336,0
2008-07-01,11.935,12.124,11.46,11.844,3265741,0
2008-07-02,11.869,11.943,10.913,10.921,2352454,0
2008-07-03,10.986,10.994,10.201,10.477,1027794,0
2008-07-07,10.562,10.747,10.121,10.127,1171174,0
2008-07-08,10.208,10.781,9.696,10.668,2421638,0
2008-07-09,10.578,10.578,9.85,9.914,2482762,0
2008-07-10,9.987,10.258,9.4408,9.686,1817921,0
2008-07-11,9.555,9.597,9.0654,9.1793,2464306,0
2008-07-14,9.2528,9.3515,8.1661,8.2563,2700980,0
2008-07-15,7.9374,8.2976,7.5041,7.8387,3616353,0
2008-07-16,7.8802,8.2889,7.5694,8.2315,3529887,0
2008-07-17,8.2719,8.6395,7.9949,8.5673,2504877,0
2008-07-18,8.534,8.5905,8.1096,8.3474,1648303,0
2008-07-21,8.428,8.8774,8.2236,8.8774,2076367,0
2008-07-22,8.771,9.2778,8.3946,9.2692,1827547,0
2008-07-23,9.2692,10.183,9.2528,9.4012,2239915,0
2008-07-24,9.4814,9.53,8.5905,8.7872,1899323,0
2008-07-25,8.8113,9.1955,8.5424,9.0236,1027723,0
2008-07-28,9.0654,9.3017,8.7624,8.8278,1100417,0
2008-07-29,8.8362,9.661,8.7141,9.614,2702533,0
2008-07-30,9.661,9.858,9.0396,9.588,1335977,0
2008-07-31,9.3103,9.597,9.1323,9.3515,2148447,0
2008-08-01,9.3859,9.696,9.2271,9.597,1266936,0
2008-08-04,9.588,9.744,8.7624,8.8688,1720706,0
2008-08-05,8.9839,9.417,8.8774,9.205,1733712,0
2008-08-06,9.842,10.014,8.7315,9.648,2781791,0
2008-08-07,9.605,9.686,8.6817,9.4408,1057302,0
2008-08-08,9.4012,9.906,9.3601,9.696,2201747,0
2008-08-11,9.744,10.183,9.506,10.104,2351528,0
2008-08-12,10.104,10.3,9.892,9.98,1635020,0
2008-08-13,9.997,10.402,9.923,10.224,2181332,0
2008-08-14,10.121,10.42,10.006,10.42,994966,0
2008-08-15,10.52,10.596,10.121,10.241,1821069,0
2008-08-18,10.241,10.445,10.047,10.168,1288284,0
2008-08-19,9.4089,10.293,9.4012,10.183,1715303,0
2008-08-20,10.233,10.407,9.973,10.081,2868272,0
2008-08-21,9.898,10.258,9.875,10.096,686095,0
2008-08-22,10.224,10.436,10.064,10.383,1290150,0
2008-08-25,10.3,10.326,9.94,9.964,788847,0
2008-08-26,9.973,10.629,9.784,10.135,871543,0
2008-08-27,10.064,10.275,10.014,10.233,840251,0
2008-08-28,10.367,10.494,10.144,10.402,1373245,0
2008-08-29,10.293,10.486,10.16,10.25,736085,0
2008-09-02,10.503,10.629,10.112,10.477,873737,0
2008-09-03,10.477,10.684,10.233,10.677,2163816,0
2008-09-04,10.486,10.799,10.351,10.42,1140373,0
2008-09-05,10.284,10.732,10.241,10.677,846999,0
2008-09-08,11.436,11.747,10.765,11.099,1567898,0
2008-09-09,10.921,11.452,10.841,10.929,1880160,0
2008-09-10,10.929,11.323,10.781,11.166,742459,0
2008-09-11,10.881,10.954,10.477,10.832,1721706,0
2008-09-12,10.668,10.954,10.611,10.897,803457,0
2008-09-15,10.545,10.824,10.176,10.176,1530515,0
2008-09-16,9.801,11.011,9.801,11.011,1605371,0
2008-09-17,10.684,11.011,9.564,9.753,2132297,0
2008-09-18,10.104,10.806,9.3515,10.756,2119695,0
2008-09-19,10.732,11.836,9.72,11.028,2724790,0
2008-09-22,10.994,10.994,9.956,9.956,1098477,0
2008-09-23,10.104,10.578,10.047,10.104,1024297,0
2008-09-24,10.284,10.856,9.914,9.98,877647,0
2008-09-25,9.94,10.275,9.744,10.104,1125592,0
2008-09-26,9.597,10.152,9.4012,10.152,1093494,0
2008-09-29,9.677,9.85,8.8612,9.0482,1752179,0
2008-09-30,9.417,9.769,9.0482,9.76,1571048,0
2008-10-01,9.76,9.76,9.3515,9.4489,1166962,0
2008-10-02,9.3103,9.4814,9.1399,9.3515,2292164,0
2008-10-03,9.621,9.736,8.5992,8.7382,1670610,0
2008-10-06,8.4762,8.7872,7.5778,7.7984,2255995,0
2008-10-07,7.8387,8.3868,7.2508,7.267,1955587,0
2008-10-08,6.9565,8.2803,6.3597,6.4579,2460693,0
2008-10-09,6.5067,6.7767,5.6485,5.7957,2320722,0
2008-10-10,5.6568,6.3678,5.0354,6.0737,3668801,0
2008-10-13,6.605,6.7439,6.1064,6.5561,2189208,0
2008-10-14,6.9156,6.9973,5.4443,5.8528,1554265,0
2008-10-15,5.624,5.8365,4.8722,4.9618,2137305,0
2008-10-16,5.4198,5.6976,4.5448,5.1418,2969313,0
2008-10-17,5.011,5.2235,4.5285,4.9863,1879045,0
2008-10-20,5.0599,5.2235,4.7412,4.9618,804196,0
2008-10-21,4.8638,5.011,4.5203,4.5448,1356590,0
2008-10-22,4.5203,4.6185,4.0382,4.177,1837930,0
2008-10-23,4.177,4.2344,3.4823,3.9728,2396327,0
2008-10-24,3.6132,3.7848,3.4088,3.4088,1633135,0
2008-10-27,3.4004,3.5967,2.6567,2.6567,2349382,0
2008-10-28,2.7793,3.2044,2.7548,3.1797,3507697,0
2008-10-29,3.2208,3.6294,3.1307,3.2942,2599488,0
2008-10-30,3.4332,4.0953,3.2371,4.0953,2089719,0
2008-10-31,3.9891,4.8722,3.8501,4.7329,2106981,0
2008-11-03,4.7004,5.1091,4.6104,4.6838,1800380,0
2008-11-04,4.8147,4.9701,4.0382,4.7494,2725594,0
2008-11-05,4.6593,4.7655,4.0219,4.0219,2191783,0
2008-11-06,4.0138,4.0382,3.4741,3.6538,2176263,0
2008-11-07,3.6783,3.842,3.5559,3.842,2163745,0
2008-11-10,3.8746,3.8992,3.1634,3.1797,1772404,0
2008-11-11,3.1226,3.2697,2.9263,3.1062,1359065,0
2008-11-12,3.1145,3.2861,2.7793,2.7876,1763099,0
2008-11-13,2.861,3.4249,2.7876,3.4249,2824969,0
2008-11-14,3.3517,3.4088,2.6895,2.7221,2575403,0
2008-11-17,2.7385,2.8938,2.6485,2.6811,1635184,0
2008-11-18,2.7057,2.8282,2.5012,2.7793,1671035,0
2008-11-19,2.7221,2.9753,2.5994,2.5994,2374388,0
2008-11-20,2.5667,2.8282,2.1662,2.1908,2338190,0
2008-11-21,2.3135,2.5343,1.8963,2.2314,2592490,0
2008-11-24,2.346,3.2208,2.2725,2.9918,3769437,0
2008-11-25,3.0162,3.5147,2.6729,3.0573,2056451,0
2008-11-26,2.9999,3.6783,2.9753,3.5313,2729389,0
2008-11-28,3.5313,3.5395,3.2697,3.4494,986457,0
2008-12-01,3.3105,3.4494,2.7385,2.8938,3686623,0
2008-12-02,2.8773,3.5722,2.8773,3.4578,3924762,0
2008-12-03,3.4332,4.0138,3.0406,3.9073,3425978,0
2008-12-04,3.8746,4.2833,3.6132,3.9402,3165831,0
2008-12-05,3.8666,4.0872,3.6377,3.9973,3415158,0
2008-12-08,4.1937,5.0272,4.0953,4.9701,3208725,0
2008-12-09,4.8882,5.1336,3.5559,3.7931,3462028,0
2008-12-10,3.7931,4.0382,3.6705,3.9402,2699621,0
2008-12-11,3.9483,4.308,3.6783,3.7193,3497659,0
2008-12-12,3.7193,4.1607,3.7029,4.0953,3313038,0
2008-12-15,4.1281,4.496,4.0872,4.2098,2053880,0
2008-12-16,4.2752,4.9618,4.2752,4.8475,3761839,0
2008-12-17,5.4357,5.4357,4.5448,5.0354,2739385,0
2008-12-18,5.1663,5.1663,4.308,4.3733,2470959,0
2008-12-19,4.4549,4.9946,4.4549,4.9782,2300152,0
2008-12-22,4.9046,5.3704,4.5203,4.7575,2174583,0
2008-12-23,4.7738,4.8722,4.2833,4.3487,1548737,0
2008-12-24,4.4716,4.7249,4.3408,4.6022,553861,0
2008-12-26,4.5615,4.8066,4.4549,4.7412,2354291,0
2008-12-29,4.7329,4.7329,4.0953,4.2098,2588508,0
2008-12-30,4.2915,4.5123,4.1525,4.4716,1858668,0
2008-12-31,4.496,5.1091,4.3979,5.0599,1740413,0
2009-01-02,5.0681,5.485,4.8229,4.8556,1289755,0
2009-01-05,4.8556,4.8556,4.4224,4.4795,2129068,0
2009-01-06,4.5448,4.9046,4.3408,4.7494,2465033,0
2009-01-07,4.7329,5.0272,4.5858,4.7249,2146537,0
2009-01-08,4.6431,4.9782,4.5858,4.8638,1800152,0
2009-01-09,4.9536,5.0435,4.496,4.5123,1385539,0
2009-01-12,4.4468,4.6677,4.2752,4.3652,1448516,0
2009-01-13,4.3326,4.6022,4.2915,4.4634,1550539,0
2009-01-14,4.2752,4.5041,4.1525,4.218,1264498,0
2009-01-15,3.9646,4.7249,3.7029,4.5615,2483220,0
2009-01-16,4.5203,4.782,4.3487,4.6022,1709336,0
2009-01-20,4.496,4.5694,3.9319,3.9646,2381543,0
2009-01-21,4.1607,4.1607,3.6866,4.0382,2763074,0
2009-01-22,4.0708,4.0953,3.7766,3.7848,1811752,0
2009-01-23,3.801,3.9973,3.6132,3.8335,1985596,0
2009-01-26,3.8826,4.2098,3.695,3.7519,1532381,0
2009-01-27,3.8746,3.9563,3.6783,3.7111,1061542,0
2009-01-28,3.842,4.1281,3.7275,4.0464,2028033,0
2009-01-29,3.9646,4.1446,3.7602,3.7602,1726684,0
2009-01-30,3.9073,3.9808,3.5231,3.5231,1898346,0
2009-02-02,3.5476,3.6049,3.3925,3.5559,1164930,0
2009-02-03,3.5559,3.6538,3.3925,3.5886,1186940,0
2009-02-04,3.5886,3.7357,3.3679,3.4823,1548290,0
2009-02-05,3.4823,3.6622,3.3434,3.5395,997470,0
2009-02-06,3.4169,3.695,3.1961,3.6377,2531986,0
2009-02-09,3.5395,3.6538,3.2615,3.2942,2099683,0
2009-02-10,3.2615,3.3349,2.7876,2.9017,2631690,0
2009-02-11,2.9101,3.0406,2.7876,2.9753,1324258,0
2009-02-12,2.861,3.2697,2.853,3.2125,1730427,0
2009-02-13,3.0652,3.1797,2.7221,2.7548,2351908,0
2009-02-17,2.5831,2.7548,2.2314,2.3379,2760780,0
2009-02-18,2.4524,2.4524,2.1826,2.3051,2098252,0
2009-02-19,2.4115,2.4605,2.1498,2.1745,2588840,0
2009-02-20,2.1253,2.2725,2.019,2.158,2432518,0
2009-02-23,2.1662,2.2314,1.8311,1.8801,2216409,0
2009-02-24,1.9375,2.2071,1.7821,2.2071,2537785,0
2009-02-25,2.1826,2.256,1.9618,2.0435,1873064,0
2009-02-26,2.0517,2.0517,1.8394,1.8719,2203138,0
2009-02-27,1.7985,1.9618,1.7821,1.7901,1850142,0
2009-03-02,1.7901,1.7901,1.5777,1.6266,1911321,0
2009-03-03,1.7165,1.8311,1.5287,1.7577,2565164,0
2009-03-04,1.8394,2.0845,1.7821,2.019,2032681,0
2009-03-05,1.9699,2.1088,1.6593,1.7577,2162989,0
2009-03-06,1.8229,1.8229,1.5613,1.7248,1511128,0
2009-03-09,1.6839,1.7821,1.6511,1.7821,1004562,0
2009-03-10,1.9209,2.1418,1.8963,2.1418,2575575,0
2009-03-11,2.1418,2.1908,1.8311,1.8472,1731104,0
2009-03-12,1.8229,2.1253,1.6511,2.1006,2749918,0
2009-03-13,2.1253,2.2972,1.9946,2.2236,1288470,0
2009-03-16,2.2972,2.3379,2.0435,2.0435,1485400,0
2009-03-17,2.0435,2.2805,1.8472,2.2725,1337890,0
2009-03-18,2.2398,2.4115,2.0435,2.3135,1512689,0
2009-03-19,2.4115,2.4277,2.1253,2.1418,860384,0
2009-03-20,2.1826,2.1908,1.8147,1.8147,1631447,0
2009-03-23,1.9209,2.4359,1.8801,2.4115,2271586,0
2009-03-24,2.3051,2.4032,2.0517,2.1088,1748911,0
2009-03-25,2.4277,2.4277,1.9781,2.2725,1412532,0
2009-03-26,2.3296,2.4524,2.1006,2.4359,1267894,0
2009-03-27,2.3135,2.3705,2.0929,2.1173,1201521,0
2009-03-30,2.011,2.0845,1.9129,2.011,1213800,0
2009-03-31,2.0681,2.1826,1.9048,2.1498,2050910,0
2009-04-01,2.0681,2.2398,2.0273,2.0435,1398365,0
2009-04-02,2.256,2.256,2.0517,2.1826,2309523,0
2009-04-03,2.1826,2.2641,2.0027,2.2481,2464205,0
2009-04-06,2.2481,2.3216,2.0845,2.2641,1337836,0
2009-04-07,2.1989,2.3216,2.0602,2.0602,1629692,0
2009-04-08,2.0681,2.2071,2.019,2.1088,1186985,0
2009-04-09,2.2071,2.5748,2.1333,2.5423,3245335,0
2009-04-13,2.4931,2.5994,2.3296,2.4605,3147384,0
2009-04-14,2.4115,2.4931,2.2481,2.2805,3037986,0
2009-04-15,2.256,2.4931,2.2481,2.4849,3340677,0
2009-04-16,2.4443,3.1797,2.4115,2.9838,2785722,0
2009-04-17,3.0573,3.4088,2.861,3.1881,2184195,0
2009-04-20,3.0652,3.139,2.8202,2.8202,2403429,0
2009-04-21,2.8037,3.2208,2.5343,3.1552,2764545,0
2009-04-22,3.0819,3.3761,3.0084,3.0652,2272488,0
2009-04-23,3.1226,3.3517,2.9838,3.2208,1896735,0
2009-04-24,3.278,3.8666,3.1881,3.7519,2282746,0
2009-04-27,3.5395,3.5886,3.1961,3.2861,1988978,0
2009-04-28,3.139,3.4578,3.0736,3.2371,1231080,0
2009-04-29,3.3105,3.7602,3.2125,3.695,2108543,0
2009-04-30,4.0054,4.782,3.9646,4.3243,3177939,0
2009-05-01,4.316,4.5532,4.218,4.3568,1751542,0
2009-05-04,4.4468,5.3541,4.3652,5.3049,3034463,0
2009-05-05,5.1906,5.5177,4.7985,5.3952,3943593,0
2009-05-06,5.5095,6.2288,5.5095,6.2208,3272793,0
2009-05-07,6.1963,6.3842,5.1906,5.4686,2775060,0
2009-05-08,4.9946,5.7957,4.9046,5.7139,3755507,0
2009-05-11,5.4933,5.6976,5.1091,5.3952,1688512,0
2009-05-12,5.4686,5.4686,4.5858,4.8229,2248308,0
2009-05-13,4.6348,4.782,4.0872,4.2017,2955755,0
2009-05-14,4.218,4.5939,4.0546,4.5369,2213205,0
2009-05-15,4.4141,4.496,4.1117,4.2017,1887817,0
2009-05-18,4.2997,4.7655,4.218,4.6838,2099625,0
2009-05-19,4.7249,4.8147,4.5369,4.5448,1970011,0
2009-05-20,4.831,4.9126,4.6348,4.7575,2136488,0
2009-05-21,4.3568,4.4389,3.9646,4.3408,6630963,0
2009-05-22,4.316,4.4141,4.1692,4.3326,11806579,0
2009-05-26,4.2752,4.8556,4.2098,4.6431,3695134,0
2009-05-27,4.6348,4.8229,4.4305,4.4795,2893432,0
2009-05-28,4.5694,4.8722,4.4795,4.8229,3802160,0
2009-05-29,4.8394,4.9618,4.6348,4.7494,4981699,0
2009-06-01,4.9126,5.4357,4.8147,5.3869,3077038,0
2009-06-02,5.3461,5.5505,5.158,5.3952,2231611,0
2009-06-03,5.1826,5.3625,4.9126,5.0028,2346357,0
2009-06-04,5.0765,5.207,4.8556,4.9782,2326594,0
2009-06-05,5.0925,5.207,4.8229,4.8882,2468129,0
2009-06-08,4.7655,5.0925,4.6348,4.7412,2961028,0
2009-06-09,4.7985,4.9211,4.5285,4.6431,2490157,0
2009-06-10,4.6104,4.7004,4.3652,4.496,3175955,0
2009-06-11,4.4224,4.5858,4.3487,4.406,1904952,0
2009-06-12,4.4549,4.8066,4.3408,4.7902,1945976,0
2009-06-15,4.6511,4.7329,4.4878,4.5858,2923917,0
2009-06-16,4.7084,4.7494,4.3652,4.4389,1682798,0
2009-06-17,4.4468,4.4878,4.0793,4.1692,2040750,0
2009-06-18,4.1692,4.3652,4.0464,4.2833,1043959,0
2009-06-19,4.4305,4.4795,4.1851,4.406,2232884,0
2009-06-22,4.3243,4.3813,3.8911,3.9155,1929034,0
2009-06-23,3.9891,4.1692,3.8911,3.9808,1720824,0
2009-06-24,4.0626,4.2098,3.9319,3.9973,1230713,0
2009-06-25,3.9563,4.1851,3.9238,4.1446,1192889,0
2009-06-26,4.1281,4.2426,4.0138,4.2261,2289930,0
2009-06-29,4.2344,4.2752,4.0953,4.2344,918670,0
2009-06-30,4.2261,4.3979,4.1036,4.3733,1633912,0
2009-07-01,4.4389,4.496,4.316,4.3897,1244330,0
2009-07-02,4.2588,4.3243,4.0546,4.0546,1908762,0
2009-07-06,4.1117,4.1197,3.8911,4.0464,1549239,0
2009-07-07,4.0382,4.0626,3.8255,3.8335,1395036,0
2009-07-08,3.9319,3.9319,3.4249,3.6132,2392373,0
2009-07-09,3.6538,3.8335,3.5395,3.6049,1387667,0
2009-07-10,3.5804,3.6049,3.3925,3.5722,957698,0
2009-07-13,3.5967,3.8666,3.564,3.8093,1338550,0
2009-07-14,3.801,4.0299,3.7111,3.8255,1193395,0
2009-07-15,3.9483,4.2098,3.8666,4.0953,1573897,0
2009-07-16,4.0793,4.218,3.9808,4.1117,981585,0
2009-07-17,4.1117,4.1446,3.9483,4.0219,1089938,0
2009-07-20,4.0793,4.2098,3.9728,4.1525,1499740,0
2009-07-21,4.1851,4.2588,4.0138,4.1036,895352,0
2009-07-22,4.0708,4.2261,3.9155,4.0626,798051,0
2009-07-23,4.0546,4.3408,4.0546,4.2426,2220920,0
2009-07-24,4.1851,4.406,4.1281,4.3408,721651,0
2009-07-27,4.3568,4.4141,4.2017,4.406,650401,0
2009-07-28,4.3326,4.5694,4.2752,4.5203,1096215,0
2009-07-29,4.4634,4.4716,4.218,4.3243,717678,0
2009-07-30,4.4224,4.6922,4.3568,4.6431,998847,0
2009-07-31,4.6593,4.7329,4.5123,4.5448,747624,0
2009-08-03,4.6348,4.7004,4.4549,4.7004,750800,0
2009-08-04,4.6268,5.1744,4.5694,5.0354,1775170,0
2009-08-05,5.0681,5.7222,4.9126,5.7057,2109619,0
2009-08-06,4.8882,5.2481,4.7329,4.831,3030009,0
2009-08-07,4.9292,5.5339,4.8556,5.3296,3471011,0
2009-08-10,5.2481,5.7383,5.2315,5.2888,1646617,0
2009-08-11,5.2398,5.3625,4.8882,5.0028,1459516,0
2009-08-12,4.9946,5.1906,4.9536,5.1336,2710504,0
2009-08-13,5.2727,5.2727,4.782,4.9618,1621057,0
2009-08-14,4.9292,4.9456,4.6593,4.88,1149083,0
2009-08-17,4.7167,4.7249,4.5369,4.6268,1483024,0
2009-08-18,4.7329,4.7412,4.5448,4.7084,2738008,0
2009-08-19,4.5694,4.831,4.5448,4.7902,1306884,0
2009-08-20,4.7738,5.1906,4.7084,5.1744,1110488,0
2009-08-21,5.2151,5.6159,5.101,5.4277,1119006,0
2009-08-24,5.4686,5.6159,5.3625,5.5422,1344800,0
2009-08-25,5.5831,5.6568,5.4933,5.5749,1351472,0
2009-08-26,5.5422,5.6322,5.4443,5.5831,710409,0
2009-08-27,5.5177,5.5586,5.1744,5.3625,1005941,0
2009-08-28,5.3541,5.4933,5.199,5.3869,755779,0
2009-08-31,5.2727,5.3869,5.1171,5.1171,880368,0
2009-09-01,5.0681,5.1826,4.6593,4.7004,1672604,0
2009-09-02,4.6511,4.8556,4.6185,4.6431,970285,0
2009-09-03,4.7004,4.9126,4.6431,4.9046,1071663,0
2009-09-04,4.9046,4.9618,4.7902,4.9126,899749,0
2009-09-08,5.0028,5.1336,4.9456,5.0925,869028,0
2009-09-09,5.2481,5.4357,5.1254,5.3215,1417407,0
2009-09-10,5.2971,5.5913,5.2971,5.5586,1163059,0
2009-09-11,5.5586,5.7301,5.5586,5.6159,1417799,0
2009-09-14,5.5422,5.8528,5.4686,5.8528,867729,0
2009-09-15,5.8121,6.0652,5.8121,5.9019,1881515,0
2009-09-16,6.0246,6.3351,5.951,6.2208,1280769,0
2009-09-17,5.9754,6.3678,5.7383,6.0246,1621623,0
2009-09-18,6.0573,6.0573,5.5994,5.6322,1941830,0
2009-09-21,5.9183,5.9183,5.5339,5.5505,2155334,0
2009-09-22,5.6159,6.1064,5.5422,6.0652,1496674,0
2009-09-23,6.1064,6.1143,5.6813,5.6893,1185353,0
2009-09-24,5.6893,5.7793,5.3049,5.3869,1186942,0
2009-09-25,5.4031,5.6729,5.3215,5.5667,883928,0
2009-09-28,5.6404,5.9345,5.5749,5.9264,975168,0
2009-09-29,5.9183,5.9592,5.7139,5.8121,1425755,0
2009-09-30,5.8121,5.91,5.5994,5.8038,1627926,0
2009-10-01,5.7467,5.9264,5.6648,5.6976,1763388,0
2009-10-02,5.5913,5.9183,5.5013,5.6813,1369866,0
2009-10-05,5.7467,5.9672,5.624,5.951,1323072,0
2009-10-06,6.0164,6.1553,5.9592,6.0898,1135583,0
2009-10-07,6.0573,6.1553,5.951,6.0246,780837,0
2009-10-08,6.1308,6.1881,5.9999,6.18,1324870,0
2009-10-09,6.1471,6.3759,6.0652,6.327,1140297,0
2009-10-12,6.3597,6.5805,6.2615,6.2861,653061,0
2009-10-13,6.2536,6.2861,5.9754,6.0898,878558,0
2009-10-14,6.2695,6.4005,6.1389,6.3597,1138992,0
2009-10-15,6.2942,6.4087,6.0818,6.3516,1690793,0
2009-10-16,6.2942,6.3597,6.1471,6.3434,13018502,0
2009-10-19,6.3434,6.8258,6.327,6.5233,2859212,0
2009-10-20,6.5561,6.6294,6.3516,6.5805,2341810,0
2009-10-21,6.5233,6.6294,6.4906,6.5805,2457719,0
2009-10-22,6.5723,6.6294,6.1634,6.6213,2190159,0
2009-10-23,6.6374,6.703,6.4986,6.6541,3153617,0
2009-10-26,6.6786,6.8828,6.5723,6.6703,2829970,0
2009-10-27,6.6948,6.7439,6.3759,6.5313,2450655,0
2009-10-28,6.18,6.5067,6.1143,6.4005,3167508,0
2009-10-29,6.515,6.6374,6.3351,6.5478,3121657,0
2009-10-30,6.4824,6.5561,6.1064,6.1716,7050927,0
2009-11-02,6.2288,6.3025,5.6893,6.0081,2977341,0
2009-11-03,5.8938,6.2288,5.8201,6.2208,1851701,0
2009-11-04,6.3842,6.4172,6.0327,6.0408,2025812,0
2009-11-05,6.1716,6.2368,5.7711,6.2368,2200349,0
2009-11-06,6.1064,6.2536,5.9183,5.9919,1040870,0
2009-11-09,6.1634,6.4986,6.0652,6.4824,1580113,0
2009-11-10,6.3351,6.5067,6.1471,6.3434,958482,0
2009-11-11,6.4494,6.4986,6.2861,6.4906,1310299,0
2009-11-12,6.4415,6.5313,6.2288,6.2536,813397,0
2009-11-13,6.3108,6.4659,6.1963,6.4659,1151416,0
2009-11-16,6.5478,6.8092,6.5233,6.6786,1237587,0
2009-11-17,6.7112,6.8258,6.4659,6.4659,1209696,0
2009-11-18,6.4741,6.5394,6.327,6.4741,862665,0
2009-11-19,6.3926,6.3926,6.0492,6.1553,1061364,0
2009-11-20,6.0246,6.1716,5.9345,6.0737,1010525,0
2009-11-23,6.2368,6.3842,6.1634,6.2368,999370,0
2009-11-24,6.2368,6.3351,6.0492,6.0981,1225683,0
2009-11-25,6.18,6.4087,6.0898,6.3926,1683428,0
2009-11-27,6.0652,6.3434,5.9754,6.1716,667384,0
2009-11-30,6.2208,6.6703,6.0898,6.6213,2408154,0
2009-12-01,6.6948,6.8092,6.4579,6.5067,1353675,0
2009-12-02,6.5233,6.9891,6.5233,6.8502,1930955,0
2009-12-03,6.9073,7.03,6.5805,6.613,1196427,0
2009-12-04,6.8258,7.0217,6.4494,6.7112,1745189,0
2009-12-07,6.6541,6.9073,6.6541,6.7276,1153355,0
2009-12-08,6.703,6.8828,6.5233,6.6948,1066485,0
2009-12-09,6.7439,6.8582,6.5313,6.564,902168,0
2009-12-10,6.605,6.7112,6.4659,6.5561,921037,0
2009-12-11,6.5394,6.6459,6.5394,6.605,663647,0
2009-12-14,6.6786,6.8992,6.5885,6.8992,1555494,0
2009-12-15,6.8013,6.9236,6.7439,6.7845,1099138,0
2009-12-16,6.9156,6.9318,6.7767,6.8419,1181529,0
2009-12-17,6.7928,6.9565,6.6786,6.9318,1429418,0
2009-12-18,6.9728,7.03,6.6213,6.8992,2033439,0
2009-12-21,6.9565,7.1526,6.8747,7.1117,966943,0
2009-12-22,7.1036,7.1362,6.8912,7.079,1002329,0
2009-12-23,7.079,7.2262,6.9891,7.1526,582178,0
2009-12-24,7.1362,7.3897,7.1283,7.3488,288460,0
2009-12-28,7.406,7.4715,7.267,7.3242,528860,0
2009-12-29,7.3406,7.406,7.1853,7.3571,587072,0
2009-12-30,7.316,7.3979,7.1444,7.3815,639566,0
2009-12-31,7.3488,7.5202,7.2182,7.2589,607300,0
2010-01-04,7.3571,7.676,7.2997,7.3733,1108139,0
2010-01-05,7.4305,7.5613,7.3406,7.4387,918189,0
2010-01-06,7.4143,7.5694,7.3325,7.4143,729891,0
2010-01-07,7.3815,7.7003,7.2182,7.6431,826556,0
2010-01-08,7.6024,7.7085,7.4715,7.7003,1283619,0
2010-01-11,7.7657,8.0356,7.7331,7.9781,1256078,0
2010-01-12,7.8228,7.9217,7.6513,7.7575,995257,0
2010-01-13,7.7493,7.9949,7.7247,7.8718,986797,0
2010-01-14,7.8886,8.0431,7.7247,7.8718,661814,0
2010-01-15,7.8718,7.9539,7.79,7.9052,2271788,0
2010-01-19,7.684,8.0107,7.4715,7.9865,1397333,0
2010-01-20,7.8886,7.93,7.6676,7.7657,1204543,0
2010-01-21,7.7657,7.8886,7.5287,7.5694,1870730,0
2010-01-22,7.5778,7.7164,7.2589,7.308,2137093,0
2010-01-25,7.4143,7.4632,7.1198,7.2754,1204942,0
2010-01-26,7.2426,7.316,7.1117,7.1444,1639580,0
2010-01-27,7.1936,7.1936,6.8419,7.0954,943789,0
2010-01-28,7.1036,7.1036,6.8912,6.9483,905099,0
2010-01-29,7.0137,7.0871,6.8828,7.0217,1353050,0
2010-02-01,7.0708,7.079,6.9073,7.03,735345,0
2010-02-02,7.0545,7.447,6.8747,7.308,1368836,0
2010-02-03,7.2508,7.2754,6.9565,7.03,1560135,0
2010-02-04,6.94,6.9728,6.7276,6.7523,1375747,0
2010-02-05,6.7601,6.8092,6.4824,6.7928,1305917,0
2010-02-08,6.7601,6.8747,6.5723,6.6541,1125015,0
2010-02-09,6.7845,6.8419,6.5723,6.6703,1097225,0
2010-02-10,6.6459,6.7523,6.4331,6.7112,1381037,0
2010-02-11,6.6866,6.9891,6.6213,6.9318,1586305,0
2010-02-12,6.8173,6.9973,6.7194,6.9891,1701340,0
2010-02-16,7.0871,7.2915,7.0382,7.2833,1399982,0
2010-02-17,7.3242,7.447,7.2754,7.3325,1664310,0
2010-02-18,7.3242,7.3897,7.2426,7.2915,1667471,0
2010-02-19,7.2342,7.5125,7.2342,7.3733,842944,0
2010-02-22,7.4387,7.5041,7.2342,7.4794,926662,0
2010-02-23,7.4305,7.4305,7.2182,7.2754,1044211,0
2010-02-24,7.6103,7.6103,7.2833,7.3815,830391,0
2010-02-25,7.267,7.406,7.1444,7.3571,822615,0
2010-02-26,7.316,7.4549,7.2342,7.308,1375037,0
2010-03-01,7.5857,7.5857,7.2015,7.2915,820991,0
2010-03-02,7.2915,7.3325,7.1608,7.2262,558686,0
2010-03-03,7.267,7.4794,7.2097,7.3325,1296470,0
2010-03-04,7.3406,7.3406,7.1936,7.2915,1540454,0
2010-03-05,7.3406,7.7657,7.308,7.692,1730716,0
2010-03-08,7.676,7.8309,7.5041,7.7247,837609,0
2010-03-09,7.6593,8.0107,7.6593,7.9374,1525880,0
2010-03-10,7.93,8.2236,7.8886,8.1172,1319325,0
2010-03-11,8.0356,8.1502,7.9865,8.1258,2017090,0
2010-03-12,8.1661,8.1747,8.0431,8.1502,1090243,0
2010-03-15,8.3697,8.3868,8.0273,8.1096,1223589,0
2010-03-16,8.158,8.4686,8.0681,8.4196,1266913,0
2010-03-17,8.428,8.5905,8.3868,8.5587,1285730,0
2010-03-18,8.5828,8.6568,8.4848,8.5673,919057,0
2010-03-19,8.5992,8.5992,8.3129,8.3783,1675239,0
2010-03-22,8.2719,8.6729,8.2563,8.5828,1162493,0
2010-03-23,8.6077,8.648,8.5013,8.5424,1000599,0
2010-03-24,8.4686,8.8688,8.4446,8.771,1720210,0
2010-03-25,9.2528,9.4089,9.0738,9.1228,3551228,0
2010-03-26,9.1639,9.3361,9.0159,9.0568,1606929,0
2010-03-29,9.1064,9.2941,9.0159,9.1228,1568810,0
2010-03-30,9.1639,9.3429,9.0085,9.1399,1826271,0
2010-03-31,9.0568,9.3189,9.0236,9.1323,1883357,0
2010-04-01,9.2128,9.3017,8.9685,9.1477,1487588,0
2010-04-05,9.2357,9.555,9.1868,9.555,2084016,0
2010-04-06,9.506,10.022,9.4579,9.875,2990382,0
2010-04-07,9.825,9.987,9.4408,9.4735,2382697,0
2010-04-08,9.4579,9.547,9.3103,9.3686,2656050,0
2010-04-09,9.3936,9.4904,9.2357,9.3429,3103746,0
2010-04-12,9.3276,9.4489,9.3189,9.3276,2419107,0
2010-04-13,9.3103,9.538,9.2615,9.4814,3049716,0
2010-04-14,9.555,9.686,9.4814,9.677,1560500,0
2010-04-15,9.669,9.744,9.3276,9.3361,2149922,0
2010-04-16,9.3859,9.597,8.8852,9.0901,3472959,0
2010-04-19,8.9839,9.2442,8.8612,9.205,2089798,0
2010-04-20,9.3361,9.538,9.1323,9.515,2128851,0
2010-04-21,9.506,10.104,9.3686,10.073,2900154,0
2010-04-22,9.884,10.436,9.81,10.383,3315690,0
2010-04-23,10.413,10.652,10.309,10.545,2403011,0
2010-04-26,10.545,10.707,10.436,10.545,1938437,0
2010-04-27,10.436,10.62,10.014,10.047,1861385,0
2010-04-28,10.152,10.293,10.081,10.208,1105210,0
2010-04-29,10.343,10.946,10.343,10.864,1375721,0
2010-04-30,10.841,10.969,10.351,10.407,1536993,0
2010-05-03,10.536,11.011,10.512,10.969,1079791,0
2010-05-04,10.699,10.881,10.545,10.74,1748150,0
2010-05-05,10.52,10.716,10.183,10.233,1269054,0
2010-05-06,10.112,10.604,8.6817,9.76,2147672,0
2010-05-07,9.712,9.973,9.1715,9.3859,1808448,0
2010-05-10,11.011,11.011,9.4904,10.367,1513867,0
2010-05-11,10.16,10.428,9.898,10.241,1798837,0
2010-05-12,10.284,10.668,10.284,10.637,1101452,0
2010-05-13,10.604,10.74,10.402,10.428,1048094,0
2010-05-14,10.293,10.3,9.597,9.72,1591984,0
2010-05-17,9.801,10.014,9.1639,9.648,1183569,0
2010-05-18,9.85,9.914,9.2213,9.2357,1170678,0
2010-05-19,9.1553,9.4579,8.7872,8.9839,1523400,0
2010-05-20,8.6901,8.6901,8.1747,8.2236,1879154,0
2010-05-21,8.0356,8.5673,7.9052,8.534,2313508,0
2010-05-24,8.5424,8.5587,8.2151,8.2719,1549870,0
2010-05-25,7.97,8.2719,7.7085,8.2315,1557127,0
2010-05-26,8.3129,8.771,8.2976,8.3946,1887815,0
2010-05-27,8.7624,9.1868,8.55,9.1553,1203825,0
2010-05-28,9.1399,9.2442,8.8362,9.0159,1182255,0
2010-06-01,8.8612,8.96,8.534,8.5424,1053485,0
2010-06-02,8.6162,8.8199,8.4446,8.8199,1112863,0
2010-06-03,8.96,9.1868,8.6901,8.8938,992035,0
2010-06-04,8.5828,8.6395,8.0273,8.0599,1843490,0
2010-06-07,8.1502,8.428,8.0431,8.1502,2070352,0
2010-06-08,8.1825,8.4196,7.9616,8.411,1738753,0
2010-06-09,8.5424,8.96,8.4926,8.746,2417588,0
2010-06-10,8.9771,9.1639,8.7546,9.1639,1249871,0
2010-06-11,9.0482,9.2778,8.8688,9.2528,827676,0
2010-06-14,9.3773,9.588,9.2778,9.3601,1414889,0
2010-06-15,9.4814,9.76,9.3936,9.736,1113033,0
2010-06-16,9.588,9.661,9.4012,9.4328,1422943,0
2010-06-17,9.4984,9.605,9.3189,9.4658,552532,0
2010-06-18,9.547,9.64,9.2864,9.3189,1255844,0
2010-06-21,9.564,9.736,9.3773,9.4579,754042,0
2010-06-22,9.515,9.614,9.0738,9.1151,1886255,0
2010-06-23,9.0654,9.1639,8.7228,8.8938,1875269,0
2010-06-24,8.8199,8.8688,8.4686,8.5013,1632942,0
2010-06-25,8.5905,8.6729,8.3868,8.5673,2792177,0
2010-06-28,8.5673,8.6568,8.4608,8.509,1081584,0
2010-06-29,8.3054,8.3129,8.0838,8.1747,2579614,0
2010-06-30,8.1825,8.4608,8.0838,8.1172,2465429,0
2010-07-01,8.0599,8.3388,7.8228,8.24,2516244,0
2010-07-02,8.3129,8.3388,7.7575,7.8309,2016043,0
2010-07-06,7.9374,8.0514,7.2754,7.3815,2131015,0
2010-07-07,7.406,7.7247,7.3897,7.5857,3414120,0
2010-07-08,7.7164,7.847,7.4959,7.7003,1792449,0
2010-07-09,7.7085,7.8886,7.5778,7.8228,2304599,0
2010-07-12,7.7575,7.8718,7.7003,7.8068,1396108,0
2010-07-13,8.0514,8.3474,7.9949,8.2976,3270711,0
2010-07-14,8.2563,8.4196,8.0356,8.2719,2256000,0
2010-07-15,8.3054,8.3868,7.8886,8.0023,1158524,0
2010-07-16,7.9052,7.93,7.4305,7.4876,2283151,0
2010-07-19,7.5041,7.6513,7.2915,7.6024,1565476,0
2010-07-20,7.4549,7.9458,7.3406,7.8309,2026008,0
2010-07-21,7.9132,7.97,7.4632,7.4876,1436623,0
2010-07-22,7.684,8.1008,7.676,7.9458,2057283,0
2010-07-23,7.8637,7.9781,7.676,7.97,1260707,0
2010-07-26,8.0189,8.2719,7.8886,8.2478,849722,0
2010-07-27,8.3215,8.411,8.2236,8.3388,1059395,0
2010-07-28,8.3388,8.5424,8.1979,8.2803,1249767,0
2010-07-29,8.3543,8.5828,8.1747,8.2067,2127656,0
2010-07-30,8.0273,8.534,7.9781,8.436,1991193,0
2010-08-02,8.631,8.9092,8.5587,8.746,1757999,0
2010-08-03,8.7056,8.96,8.631,8.746,1432019,0
2010-08-04,8.7872,8.9685,8.7546,8.9512,1598574,0
2010-08-05,8.8113,9.0236,8.7382,8.8199,1443648,0
2010-08-06,8.631,8.771,8.3946,8.6077,1389300,0
2010-08-09,8.7315,8.7958,8.6077,8.6729,720340,0
2010-08-10,8.5174,8.5424,8.1893,8.2236,987349,0
2010-08-11,7.9781,8.0838,7.7819,7.8718,1763873,0
2010-08-12,7.6676,7.9374,7.6593,7.8802,1362333,0
2010-08-13,7.8387,7.8387,7.6431,7.676,883588,0
2010-08-16,7.5857,7.8309,7.4876,7.7003,577933,0
2010-08-17,7.8145,7.97,7.684,7.7331,1850136,0
2010-08-18,7.7412,7.7984,7.6513,7.684,874162,0
2010-08-19,7.6347,7.6593,7.2589,7.2997,1247599,0
2010-08-20,7.2015,7.2589,7.1117,7.177,913781,0
2010-08-23,7.2262,7.3897,7.0545,7.0545,1584085,0
2010-08-24,6.9318,6.9483,6.7439,6.7601,1510869,0
2010-08-25,6.6948,6.9156,6.613,6.8992,2259311,0
2010-08-26,6.9646,7.1608,6.9236,6.9646,1397669,0
2010-08-27,7.079,7.2182,6.7357,7.1853,1077578,0
2010-08-30,7.1526,7.2508,6.8747,6.8828,791348,0
2010-08-31,6.8665,7.03,6.7601,7.0054,1169565,0
2010-09-01,7.1608,7.4305,7.0217,7.3979,1646872,0
2010-09-02,7.3815,7.5778,7.316,7.5369,885049,0
2010-09-03,7.7247,7.7331,7.5778,7.7164,765155,0
2010-09-07,7.6676,7.7164,7.4959,7.4959,837460,0
2010-09-08,7.5125,7.7984,7.5125,7.5938,843261,0
2010-09-09,7.7493,7.7575,7.2915,7.4143,626298,0
2010-09-10,7.4387,7.5938,7.3488,7.4632,645683,0
2010-09-13,7.5857,7.7493,7.5613,7.7164,831824,0
2010-09-14,7.6431,7.7003,7.5287,7.5694,606576,0
2010-09-15,7.5041,7.7331,7.4715,7.692,675359,0
2010-09-16,7.692,7.7493,7.5041,7.6024,434443,0
2010-09-17,7.692,7.692,7.4876,7.6513,490808,0
2010-09-20,7.6593,8.0356,7.5694,7.9949,874774,0
2010-09-21,8.0023,8.0356,7.684,7.774,760245,0
2010-09-22,7.7493,7.774,7.4549,7.5531,633221,0
2010-09-23,7.4387,7.5202,7.1936,7.2342,863675,0
2010-09-24,7.3897,7.8228,7.3897,7.7984,736871,0
2010-09-27,7.79,7.79,7.4632,7.5857,560159,0
2010-09-28,7.6347,7.684,7.3733,7.5694,1240454,0
2010-09-29,7.447,7.5938,7.406,7.406,1125876,0
2010-09-30,7.5125,7.6513,7.3488,7.4143,1600285,0
2010-10-01,7.6347,7.6431,7.2997,7.6269,1236195,0
2010-10-04,7.5938,7.7657,7.5202,7.7247,1599030,0
2010-10-05,7.8145,8.1747,7.7412,8.1096,1860472,0
2010-10-06,8.0756,8.1172,7.8802,7.9865,1077919,0
2010-10-07,8.0431,8.0681,7.9132,8.0107,716821,0
2010-10-08,7.9781,8.2151,7.9458,8.1502,1879230,0
2010-10-11,8.1425,8.1979,8.0599,8.0756,676880,0
2010-10-12,8.0514,8.2236,7.8969,8.1825,706452,0
2010-10-13,8.2236,8.5905,8.0838,8.436,799121,0
2010-10-14,8.3946,8.5261,8.3474,8.4686,1418126,0
2010-10-15,8.5587,8.6395,8.3697,8.411,1945869,0
2010-10-18,8.4196,8.8447,8.3783,8.8278,1673663,0
2010-10-19,8.6652,8.8938,8.55,8.6901,1869237,0
2010-10-20,8.7382,8.96,8.7382,8.7958,1387260,0
2010-10-21,8.8774,8.8774,8.5587,8.6979,1425382,0
2010-10-22,8.6901,8.9179,8.6162,8.6395,1124955,0
2010-10-25,8.7141,8.771,8.6077,8.6395,808433,0
2010-10-26,8.55,8.746,8.4608,8.624,1038863,0
2010-10-27,8.5587,8.7382,8.5587,8.6395,1134319,0
2010-10-28,8.7141,8.8278,8.5424,8.6817,1398200,0
2010-10-29,8.631,8.9264,8.5905,8.8688,1209955,0
2010-11-01,8.9023,9.0482,8.7315,8.8362,1158545,0
2010-11-02,8.8938,9.0159,8.5905,8.6729,1952183,0
2010-11-03,8.6652,8.7382,8.5261,8.6395,2116357,0
2010-11-04,8.8362,8.935,8.6077,8.6652,3598441,0
2010-11-05,8.5992,8.96,8.5759,8.8774,1823777,0
2010-11-08,8.8688,8.9512,8.7141,8.935,913823,0
2010-11-09,8.5905,8.624,8.2067,8.2563,16319765,0
2010-11-10,8.3215,8.3388,8.1893,8.2641,2942948,0
2010-11-11,8.1893,8.24,8.0514,8.1096,3309835,0
2010-11-12,8.0681,8.1661,7.9781,8.1425,4337219,0
2010-11-15,8.2236,8.2719,7.9781,8.0273,2503030,0
2010-11-16,7.9217,8.0514,7.5202,7.7164,2633862,0
2010-11-17,7.7247,7.8228,7.6431,7.79,1245167,0
2010-11-18,7.9374,7.9949,7.7984,7.9781,1604702,0
2010-11-19,7.9052,7.9458,7.7331,7.9374,1766907,0
2010-11-22,7.8637,8.0107,7.8228,7.9052,1588839,0
2010-11-23,7.692,7.8068,7.6593,7.7575,1048707,0
2010-11-24,7.8802,7.9458,7.8068,7.9458,2597931,0
2010-11-26,7.9052,8.0107,7.9052,7.9539,353930,0
2010-11-29,8.0431,8.1425,7.8802,7.9374,2181091,0
2010-11-30,7.8228,7.9374,7.7493,7.7819,4839082,0
2010-12-01,7.9949,8.0273,7.8228,7.9374,2964390,0
2010-12-02,7.9539,8.2563,7.9374,8.2315,2184043,0
2010-12-03,8.1747,8.3697,8.0922,8.3388,1203048,0
2010-12-06,8.3129,8.4608,8.158,8.3868,1378781,0
2010-12-07,8.4848,8.6652,8.4196,8.5587,2617642,0
2010-12-08,8.5905,8.6652,8.4608,8.5759,2255023,0
2010-12-09,8.624,8.6817,8.4033,8.4608,1650540,0
2010-12-10,8.4762,8.6395,8.3946,8.5759,996867,0
2010-12-13,8.5992,8.7315,8.534,8.6652,1321110,0
2010-12-14,8.6729,8.771,8.5759,8.5905,1993206,0
2010-12-15,8.5828,8.7315,8.4686,8.4686,1835535,0
2010-12-16,8.4762,8.55,8.3543,8.5013,1317772,0
2010-12-17,8.509,8.5759,8.4033,8.5673,3017315,0
2010-12-20,8.1747,8.2067,8.0356,8.1502,3824279,0
2010-12-21,8.1661,8.1893,8.1172,8.1747,1415737,0
2010-12-22,8.2236,8.411,8.1893,8.2976,1115016,0
2010-12-23,8.3388,8.3697,8.1502,8.1661,665565,0
2010-12-27,8.134,8.3697,8.0599,8.3129,581792,0
2010-12-28,8.3388,8.4686,8.3054,8.3474,653346,0
2010-12-29,8.3543,8.411,8.2563,8.4033,611442,0
2010-12-30,8.3783,8.4608,8.3474,8.4033,761775,0
2010-12-31,8.436,8.4926,8.428,8.4446,834456,0
2011-01-03,8.5261,8.7056,8.4926,8.6729,1085125,0
2011-01-04,8.6817,8.6979,8.158,8.2803,1678648,0
2011-01-05,8.2315,8.3129,8.134,8.1893,1620454,0
2011-01-06,8.2236,8.2236,8.0273,8.0431,2215614,0
2011-01-07,8.0838,8.0922,7.8145,7.8802,1725725,0
2011-01-10,7.8387,7.8387,7.5287,7.5857,2717603,0
2011-01-11,7.6183,7.7331,7.5613,7.6676,1842134,0
2011-01-12,7.7331,7.9539,7.7247,7.9539,2199938,0
2011-01-13,7.9374,8.0599,7.8637,8.0189,1753528,0
2011-01-14,8.3629,8.3629,8.1096,8.3543,3359128,0
2011-01-18,8.5424,8.648,8.2976,8.5992,1674818,0
2011-01-19,8.5992,8.6652,8.2889,8.3388,1599355,0
2011-01-20,8.2976,8.4762,8.2236,8.2478,1637936,0
2011-01-21,8.2976,8.3215,8.1096,8.1172,1196789,0
2011-01-24,8.0922,8.1502,8.0189,8.0922,1322750,0
2011-01-25,8.0023,8.1425,7.9458,8.1425,1277535,0
2011-01-26,8.1661,8.2563,8.0514,8.1258,1169270,0
2011-01-27,8.1747,8.428,8.1502,8.4033,1680123,0
2011-01-28,8.4033,8.436,8.1008,8.2067,1670711,0
2011-01-31,8.2641,8.3629,8.1661,8.3474,804453,0
2011-02-01,8.3783,8.631,8.2563,8.5828,1135028,0
2011-02-02,8.55,8.6077,8.4446,8.5174,1284045,0
2011-02-03,8.4926,8.631,8.4033,8.5587,1275335,0
2011-02-04,8.55,8.55,8.3302,8.4446,1200239,0
2011-02-07,8.428,8.6979,8.3868,8.6729,968280,0
2011-02-08,8.648,8.8362,8.5828,8.8362,906947,0
2011-02-09,8.7795,8.7958,8.4848,8.5759,992997,0
2011-02-10,8.5013,8.6901,8.4446,8.6395,703004,0
2011-02-11,8.6077,8.6901,8.55,8.6729,906079,0
2011-02-14,8.6568,8.7795,8.5992,8.7546,755643,0
2011-02-15,8.6817,8.7624,8.6162,8.6729,762069,0
2011-02-16,8.7382,8.7872,8.5759,8.7382,751736,0
2011-02-18,8.9512,9.0738,8.7872,8.9092,1644511,0
2011-02-22,8.7546,8.8774,8.4848,8.5424,1547828,0
2011-02-23,8.5673,8.6395,8.2563,8.4196,967975,0
2011-02-24,8.411,8.4196,8.1747,8.3946,1074038,0
2011-02-25,8.411,8.7141,8.3543,8.7141,703777,0
2011-02-28,9.1151,9.1151,8.7056,8.7795,2161708,0
2011-03-01,8.8447,8.9436,8.5013,8.5261,1457641,0
2011-03-02,8.534,8.5828,8.3474,8.453,1152354,0
2011-03-03,8.6077,8.8037,8.534,8.771,1709169,0
2011-03-04,8.7546,8.7546,8.4033,8.534,1549956,0
2011-03-07,8.5424,8.6729,8.2803,8.3868,1225393,0
2011-03-08,8.3783,8.631,8.3388,8.5992,1075925,0
2011-03-09,8.5905,8.7228,8.3946,8.6652,897239,0
2011-03-10,8.534,8.534,8.2719,8.3215,1660439,0
2011-03-11,8.2563,8.4848,8.1661,8.436,1325896,0
2011-03-14,8.3388,8.3868,8.134,8.2563,702270,0
2011-03-15,7.9616,8.2641,7.9616,8.1825,763605,0
2011-03-16,8.1096,8.158,7.7984,7.8718,1135022,0
2011-03-17,8.0681,8.1096,7.9539,8.0756,1079669,0
2011-03-18,8.2151,8.2236,8.0681,8.1172,1666227,0
2011-03-21,8.2067,8.4848,8.2067,8.453,1013717,0
2011-03-22,8.4848,8.5673,8.4196,8.5013,1240001,0
2011-03-23,8.4926,8.4926,8.3388,8.3946,1160956,0
2011-03-24,8.453,8.5673,8.3054,8.4926,1403157,0
2011-03-25,8.5174,8.6817,8.5013,8.631,1077373,0
2011-03-28,8.7056,8.7056,8.3054,8.3054,1350821,0
2011-03-29,8.3215,8.3543,8.1825,8.3474,915087,0
2011-03-30,8.3629,8.5424,8.2719,8.411,955152,0
2011-03-31,8.3388,8.4033,8.2563,8.3302,872667,0
2011-04-01,8.411,8.436,8.2151,8.2719,1254222,0
2011-04-04,8.3129,8.3629,8.1661,8.1747,1264047,0
2011-04-05,8.1258,8.1747,8.0514,8.1258,1295113,0
2011-04-06,8.1502,8.1747,8.0838,8.1425,1223436,0
2011-04-07,8.1008,8.1425,8.0189,8.0514,1105478,0
2011-04-08,8.0756,8.1502,7.9616,7.9949,1167010,0
2011-04-11,7.9865,8.0681,7.8637,7.9217,781014,0
2011-04-12,7.847,7.93,7.7164,7.8802,899220,0
2011-04-13,7.9217,7.9217,7.684,7.7493,815875,0
2011-04-14,7.6676,7.9374,7.6676,7.9132,957436,0
2011-04-15,7.8969,8.0431,7.8718,8.0431,757383,0
2011-04-18,7.8555,7.9374,7.8068,7.8969,621076,0
2011-04-19,7.9458,8.0273,7.8228,7.9865,1008062,0
2011-04-20,8.1425,8.2067,8.0189,8.1747,1118739,0
2011-04-21,8.2563,8.509,8.1008,8.5013,1047919,0
2011-04-25,8.428,8.6077,8.3054,8.5261,671880,0
2011-04-26,8.5673,8.7056,8.5013,8.5828,1003193,0
2011-04-27,8.6077,8.624,8.428,8.453,626686,0
2011-04-28,8.436,8.6395,8.4196,8.5828,574582,0
2011-04-29,8.624,8.624,8.3388,8.55,994135,0
2011-05-02,8.5828,8.6162,8.3543,8.5759,1107222,0
2011-05-03,8.55,8.5587,8.1661,8.2563,842173,0
2011-05-04,8.2563,8.3054,8.1425,8.158,582298,0
2011-05-05,8.1008,8.2889,8.0273,8.1825,710866,0
2011-05-06,8.0756,8.2719,7.9949,8.0431,963635,0
2011-05-09,8.0356,8.1258,7.9458,8.0599,672749,0
2011-05-10,8.134,8.4446,8.134,8.3868,715985,0
2011-05-11,8.3388,8.3697,8.0514,8.0599,1136183,0
2011-05-12,8.0514,8.2641,7.9539,8.1502,1875269,0
2011-05-13,8.1825,8.2236,7.9539,8.0431,993944,0
2011-05-16,7.97,8.1096,7.9132,8.0599,1056594,0
2011-05-17,7.9781,8.0681,7.7984,7.9052,1307070,0
2011-05-18,7.9374,7.9781,7.847,7.9539,900830,0
2011-05-19,8.0107,8.0599,7.9217,8.0599,807322,0
2011-05-20,8.0023,8.0356,7.847,7.8886,776677,0
2011-05-23,7.7247,7.8309,7.676,7.8145,1098559,0
2011-05-24,7.8309,7.9616,7.774,7.93,1333631,0
2011-05-25,7.8969,8.134,7.8145,8.0273,1054736,0
2011-05-26,8.0107,8.3388,7.9458,8.2889,2000420,0
2011-05-27,8.3388,8.3868,8.2563,8.3474,1961380,0
2011-05-31,8.4608,8.4848,8.2889,8.3129,2216750,0
2011-06-01,8.2976,8.3697,8.0023,8.0189,1445701,0
2011-06-02,8.0273,8.1008,7.9458,8.0189,1253074,0
2011-06-03,7.8718,8.0756,7.8068,8.0189,846055,0
2011-06-06,8.0189,8.0756,7.847,7.8969,1089753,0
2011-06-07,7.97,8.0431,7.9052,7.9616,1013309,0
2011-06-08,7.9052,7.9616,7.8145,7.8309,1649399,0
2011-06-09,7.8718,7.8886,7.4876,7.5531,1442166,0
2011-06-10,7.4794,7.5202,7.1444,7.1853,1638207,0
2011-06-13,7.2015,7.2754,6.9809,7.1117,1812060,0
2011-06-14,7.2182,7.3488,7.1689,7.2915,952219,0
2011-06-15,7.2182,7.267,7.03,7.0708,2008746,0
2011-06-16,7.1036,7.2508,7.0627,7.1936,1269701,0
2011-06-17,7.2997,7.3651,7.1853,7.2997,1222327,0
2011-06-20,7.2426,7.4224,7.2426,7.3897,685853,0
2011-06-21,7.4632,7.5287,7.3897,7.406,1470718,0
2011-06-22,7.3488,7.4549,7.2833,7.2997,1362260,0
2011-06-23,7.177,7.3733,7.0463,7.267,1166209,0
2011-06-24,7.2997,7.3571,7.1689,7.2097,854114,0
2011-06-27,7.2426,7.308,7.2182,7.2833,612981,0
2011-06-28,7.2997,7.3733,7.2508,7.3651,1229361,0
2011-06-29,7.4143,7.5369,7.3571,7.4305,969792,0
2011-06-30,7.4387,7.6269,7.4387,7.5778,1954705,0
2011-07-01,7.6024,7.8387,7.5857,7.8068,1266769,0
2011-07-05,7.8309,7.9865,7.8228,7.9781,1649231,0
2011-07-06,7.9052,7.9781,7.8637,7.9539,857914,0
2011-07-07,8.0514,8.3474,8.0023,8.1979,1524133,0
2011-07-08,8.0599,8.1425,7.9374,8.1258,772310,0
2011-07-11,7.9949,8.0922,7.9458,7.9865,1234590,0
2011-07-12,7.93,8.1425,7.93,8.0107,1316195,0
2011-07-13,8.0514,8.1172,7.9458,8.0023,949183,0
2011-07-14,8.0107,8.0107,7.6513,7.684,955572,0
2011-07-15,7.7493,7.8068,7.6024,7.7331,1149628,0
2011-07-18,7.684,7.7493,7.5041,7.5448,861570,0
2011-07-19,7.6347,7.7412,7.5857,7.6431,968822,0
2011-07-20,7.6431,7.7412,7.5778,7.676,1382472,0
2011-07-21,7.7412,7.8068,7.6513,7.774,1236566,0
2011-07-22,7.79,7.7984,7.6347,7.692,1036758,0
2011-07-25,7.5694,7.6431,7.4715,7.4876,929887,0
2011-07-26,7.4876,7.6024,7.406,7.5125,796633,0
2011-07-27,7.4794,7.5125,7.2754,7.2915,1426537,0
2011-07-28,7.308,7.3815,7.2015,7.3242,1235842,0
2011-07-29,7.2262,7.2997,7.1362,7.2833,830329,0
2011-08-01,7.406,7.4224,7.0217,7.1036,1467382,0
2011-08-02,7.0382,7.1526,6.7845,6.7845,1448006,0
2011-08-03,6.7767,6.7845,6.4824,6.7276,1041551,0
2011-08-04,6.6294,6.662,6.2208,6.2451,1654814,0
2011-08-05,6.3434,6.3434,5.7548,5.8774,2414047,0
2011-08-08,5.4443,5.9429,4.8638,4.9456,3461458,0
2011-08-09,4.9536,5.3296,4.7004,5.3296,3725666,0
2011-08-10,5.1663,5.3461,4.7494,4.7902,4488765,0
2011-08-11,4.8394,4.9863,4.6922,4.8475,4747198,0
2011-08-12,4.8965,4.9946,4.7084,4.7329,2140112,0
2011-08-15,4.8229,5.2805,4.7985,5.199,2373821,0
2011-08-16,5.1906,5.2888,5.0518,5.2398,3637061,0
2011-08-17,5.2805,5.3625,5.1091,5.2315,1967548,0
2011-08-18,5.0518,5.199,4.6838,4.7412,2610537,0
2011-08-19,4.6511,4.7985,4.316,4.3568,2695950,0
2011-08-22,4.5369,4.5939,4.1446,4.1692,2345826,0
2011-08-23,4.1937,4.2261,4.0708,4.2017,7943913,0
2011-08-24,4.2017,4.2588,4.0872,4.2505,10712133,0
2011-08-25,4.3408,4.3652,4.1851,4.2752,9584407,0
2011-08-26,4.2588,4.3813,4.1692,4.3326,8872178,0
2011-08-29,4.3897,4.6104,4.3487,4.5939,3136326,0
2011-08-30,4.6104,4.7084,4.4716,4.6593,2375688,0
2011-08-31,4.7084,4.9701,4.6348,4.9373,11003693,0
2011-09-01,4.9126,4.9863,4.8066,4.8638,4466085,0
2011-09-02,4.7084,4.7655,4.5448,4.5532,4351665,0
2011-09-06,4.3897,4.5369,4.3652,4.4549,3732391,0
2011-09-07,4.5694,4.8556,4.496,4.7902,5270507,0
2011-09-08,4.7329,4.7985,4.5694,4.6268,3444089,0
2011-09-09,4.5694,4.6431,4.4305,4.5532,3898387,0
2011-09-12,4.406,4.5532,4.3813,4.5203,4999187,0
2011-09-13,4.3897,4.6431,4.3487,4.5858,4172900,0
2011-09-14,4.6348,4.7004,4.5041,4.6511,2279402,0
2011-09-15,4.7004,4.7902,4.6185,4.782,4160683,0
2011-09-16,4.782,4.8722,4.7084,4.8722,3498845,0
2011-09-19,4.7412,4.7494,4.5615,4.5858,3402818,0
2011-09-20,4.6185,4.6838,4.5615,4.5858,1910725,0
2011-09-21,4.5694,4.6104,4.4549,4.4634,4389839,0
2011-09-22,4.2915,4.3652,4.1851,4.308,5284400,0
2011-09-23,4.3243,4.4141,4.2915,4.3897,5561948,0
2011-09-26,4.4468,4.496,4.2588,4.4468,3818158,0
2011-09-27,4.5858,4.9046,4.5694,4.6922,3584361,0
2011-09-28,4.7167,4.782,4.5203,4.5448,3675104,0
2011-09-29,4.6593,4.7412,4.5285,4.7329,3052058,0
2011-09-30,4.5939,4.7738,4.5777,4.6511,2613500,0
2011-10-03,4.5858,4.6922,4.1281,4.1446,3415834,0
2011-10-04,4.0626,4.308,3.9155,4.2833,3045162,0
2011-10-05,4.2588,4.316,4.0299,4.2261,2433948,0
2011-10-06,4.1937,4.3897,4.1281,4.3897,1991949,0
2011-10-07,4.3813,4.4795,4.1281,4.1446,1772104,0
2011-10-10,4.2671,4.5858,4.2671,4.5777,2957590,0
2011-10-11,4.5285,4.7412,4.4634,4.6593,1611692,0
2011-10-12,4.7167,5.011,4.6677,4.9292,2042268,0
2011-10-13,4.9046,5.1171,4.8638,5.0843,2938698,0
2011-10-14,5.1663,5.2971,5.1663,5.2644,2729394,0
2011-10-17,5.2151,5.2481,5.0272,5.0518,1834688,0
2011-10-18,5.0435,5.5177,5.019,5.4198,2877619,0
2011-10-19,5.4198,5.4686,5.1336,5.1663,1466990,0
2011-10-20,5.1744,5.199,4.9701,5.0765,1647246,0
2011-10-21,5.207,5.338,5.1336,5.338,1539645,0
2011-10-24,5.338,5.6485,5.3133,5.5667,1514704,0
2011-10-25,5.4933,5.5505,5.2481,5.2644,1029427,0
2011-10-26,5.4115,5.4443,5.2315,5.3952,1636942,0
2011-10-27,5.7139,6.0327,5.6322,5.9183,3797753,0
2011-10-28,5.8855,5.9672,5.7875,5.8611,1396721,0
2011-10-31,5.7057,5.8283,5.624,5.6813,865656,0
2011-11-01,5.3461,5.4604,5.2561,5.3296,2892924,0
2011-11-02,5.4933,5.624,5.3952,5.5994,1200295,0
2011-11-03,5.6976,5.8201,5.4357,5.7957,1287193,0
2011-11-04,5.6976,5.9429,5.6485,5.8774,1509464,0
2011-11-07,5.8611,5.8611,5.485,5.6648,1305127,0
2011-11-08,5.7629,6.2942,5.6648,6.2451,5482203,0
2011-11-09,5.8038,6.2451,5.8038,5.9429,2747386,0
2011-11-10,6.2368,6.2368,5.9672,6.0652,2518797,0
2011-11-11,6.1634,6.3434,6.1308,6.2615,1753462,0
2011-11-14,6.1716,6.3025,5.9183,6.1308,1701460,0
2011-11-15,6.0818,6.327,6.0573,6.2208,1198660,0
2011-11-16,6.1064,6.3597,6.0492,6.1064,1287235,0
2011-11-17,6.0898,6.2208,5.9429,5.9999,1765007,0
2011-11-18,6.0164,6.1634,5.9672,6.0898,2534847,0
2011-11-21,6.0408,6.0408,5.8201,5.8692,1461194,0
2011-11-22,5.8611,5.8774,5.5586,5.6076,1208286,0
2011-11-23,5.526,5.5667,5.4115,5.4115,1365564,0
2011-11-25,5.4522,5.6076,5.3215,5.3296,619310,0
2011-11-28,5.5749,5.6729,5.4604,5.526,1662282,0
2011-11-29,5.5749,5.7301,5.5339,5.6729,1333056,0
2011-11-30,5.9754,6.2288,5.91,6.2288,2700273,0
2011-12-01,6.1881,6.327,6.0408,6.2208,1689324,0
2011-12-02,6.3516,6.4415,6.1634,6.18,1931218,0
2011-12-05,6.3351,6.5067,6.2942,6.4005,1709350,0
2011-12-06,6.3926,6.4659,6.3025,6.3759,1017639,0
2011-12-07,6.327,6.4172,6.2451,6.327,1596846,0
2011-12-08,6.2451,6.3434,6.0408,6.0652,1477083,0
2011-12-09,6.0737,6.18,6.0492,6.1143,2908174,0
2011-12-12,6.0408,6.1308,5.9592,6.0818,2853168,0
2011-12-13,6.1553,6.2126,5.7629,5.951,2218177,0
2011-12-14,5.8855,5.9592,5.7222,5.8283,3520363,0
2011-12-15,5.9919,5.9919,5.8038,5.8283,3071010,0
2011-12-16,5.8774,5.9999,5.8365,5.91,1922295,0
2011-12-19,5.9592,5.9999,5.8038,5.8201,972643,0
2011-12-20,5.9754,6.1143,5.9429,6.0981,3928440,0
2011-12-21,6.0898,6.2615,6.0408,6.2208,2018725,0
2011-12-22,6.278,6.4579,6.2615,6.3926,1619502,0
2011-12-23,6.3926,6.4579,6.3516,6.4005,376334,0
2011-12-27,6.3597,6.5067,6.2942,6.4741,729186,0
2011-12-28,6.4741,6.4824,6.327,6.3842,2346367,0
2011-12-29,6.3926,6.564,6.3516,6.5313,1714530,0
2011-12-30,6.4906,6.6866,6.4494,6.662,1776629,0
2012-01-03,6.8828,6.94,6.662,6.7194,2219094,0
2012-01-04,6.6541,6.7194,6.5805,6.6703,1126865,0
2012-01-05,6.6213,6.6541,6.5067,6.6459,1215681,0
2012-01-06,6.6294,6.6948,6.5723,6.5885,1276489,0
2012-01-09,6.5723,6.7112,6.515,6.7112,1132441,0
2012-01-10,6.7682,7.0217,6.7523,6.8338,1533382,0
2012-01-11,6.7767,6.9156,6.7682,6.8912,458281,0
2012-01-12,6.9236,6.9483,6.8173,6.8582,727357,0
2012-01-13,6.7357,6.94,6.7357,6.9236,1548715,0
2012-01-17,6.9728,7.0545,6.94,7.0217,1121795,0
2012-01-18,7.0217,7.1936,6.9809,7.1117,1682637,0
2012-01-19,7.1689,7.2342,7.0627,7.1444,1198188,0
2012-01-20,7.1444,7.2833,7.1036,7.2508,2476616,0
2012-01-23,7.2589,7.3815,7.1608,7.3651,1485245,0
2012-01-24,7.267,7.5778,7.267,7.5531,1370465,0
2012-01-25,7.4876,7.7003,7.4632,7.692,1835137,0
2012-01-26,7.7003,7.8555,7.5938,7.6183,1724126,0
2012-01-27,7.5857,7.6513,7.5287,7.6347,985228,0
2012-01-30,7.5287,7.6269,7.4794,7.6183,945350,0
2012-01-31,7.6431,7.8228,7.5531,7.5938,4091398,0
2012-02-01,7.692,7.7819,7.5938,7.7247,2081834,0
2012-02-02,7.7657,7.847,7.6183,7.6347,1058629,0
2012-02-03,7.7493,7.9539,7.7085,7.8718,1413376,0
2012-02-06,7.7984,7.9949,7.774,7.9949,780833,0
2012-02-07,7.8718,8.1008,7.8637,8.0922,1670200,0
2012-02-08,8.0356,8.2067,8.0356,8.1661,2727014,0
2012-02-09,8.1979,8.2478,7.97,8.0681,949151,0
2012-02-10,7.9374,8.0514,7.8969,7.9616,998262,0
2012-02-13,8.0681,8.1747,8.0189,8.1747,1520207,0
2012-02-14,8.1172,8.1258,7.8068,7.8718,705133,0
2012-02-15,7.9052,7.9616,7.6024,7.6593,1940058,0
2012-02-16,7.684,7.7493,7.6024,7.6676,2946276,0
2012-02-17,7.684,7.7657,7.5694,7.6676,985938,0
2012-02-21,7.6431,7.684,7.3979,7.4632,1901566,0
2012-02-22,8.1096,8.2151,7.3406,7.4715,2689728,0
2012-02-23,7.4632,7.7493,7.3733,7.676,1839989,0
2012-02-24,7.7003,7.7164,7.5125,7.5448,641296,0
2012-02-27,7.4305,7.5448,7.316,7.4715,1361671,0
2012-02-28,7.4959,7.4959,7.3488,7.3651,1179885,0
2012-02-29,7.3571,7.4305,7.2426,7.3406,2045329,0
2012-03-01,7.3733,7.5694,7.3488,7.4959,1273015,0
2012-03-02,7.4959,7.5694,7.2754,7.3325,1888579,0
2012-03-05,7.2833,7.3815,7.2097,7.3733,1049524,0
2012-03-06,7.2833,7.3242,7.1117,7.1444,2027674,0
2012-03-07,7.2182,7.316,7.1853,7.2754,688836,0
2012-03-08,7.3242,7.3571,7.2097,7.2754,1304940,0
2012-03-09,7.2754,7.5448,7.2426,7.5202,1879033,0
2012-03-12,7.4632,7.5613,7.4632,7.5041,1438929,0
2012-03-13,7.5613,7.7412,7.4876,7.692,1504482,0
2012-03-14,7.7003,7.7164,7.5448,7.6347,1138882,0
2012-03-15,7.6593,8.0107,7.6024,7.9132,1926989,0
2012-03-16,7.9374,7.9458,7.692,7.7331,1709068,0
2012-03-19,7.7247,7.97,7.684,7.79,1374139,0
2012-03-20,7.7085,7.9949,7.7003,7.9132,1065598,0
2012-03-21,7.9374,8.0273,7.8555,7.9458,1232566,0
2012-03-22,7.8555,7.9458,7.7493,7.93,1488879,0
2012-03-23,7.8969,7.9374,7.774,7.9132,911040,0
2012-03-26,8.0356,8.0922,7.9616,8.0273,931849,0
2012-03-27,8.0273,8.0838,7.9616,7.9865,972345,0
2012-03-28,7.9781,8.0107,7.7657,7.8886,764515,0
2012-03-29,7.7984,7.8637,7.6676,7.7984,1022953,0
2012-03-30,7.8802,8.0356,7.774,7.9616,1930591,0
2012-04-02,7.9217,8.1425,7.8886,8.1172,1395394,0
2012-04-03,8.0838,8.1747,8.0023,8.0431,796152,0
2012-04-04,7.9539,7.9616,7.7575,7.8886,994721,0
2012-04-05,7.684,7.97,7.684,7.9374,750181,0
2012-04-09,7.8145,7.8802,7.7575,7.8718,1491299,0
2012-04-10,7.8802,7.8802,7.5448,7.5778,2328764,0
2012-04-11,7.684,7.9132,7.6269,7.9052,1573581,0
2012-04-12,7.9052,8.1008,7.8387,8.1008,2145257,0
2012-04-13,8.0514,8.1747,7.9949,8.1172,1188391,0
2012-04-16,8.1747,8.2889,8.0514,8.2236,1857591,0
2012-04-17,8.3129,8.3783,8.24,8.3543,1623594,0
2012-04-18,8.2976,8.3302,8.2151,8.2151,2427504,0
2012-04-19,8.2563,8.428,8.1747,8.2889,1217655,0
2012-04-20,8.3629,8.4762,8.3129,8.436,707155,0
2012-04-23,8.2803,8.3129,8.1258,8.1661,1098738,0
2012-04-24,8.1893,8.2719,8.134,8.2151,797069,0
2012-04-25,8.3302,8.4446,8.1502,8.1747,1728750,0
2012-04-26,8.1747,8.2719,8.1008,8.2563,1128538,0
2012-04-27,8.3054,8.411,8.1893,8.3388,968258,0
2012-04-30,8.3215,8.3697,8.2067,8.3388,822363,0
2012-05-01,8.3129,8.624,8.2976,8.4848,1714486,0
2012-05-02,8.4196,8.5174,8.2889,8.5013,1074323,0
2012-05-03,8.8447,9.1064,8.7315,8.8199,3360513,0
2012-05-04,8.7546,8.8113,8.6162,8.6729,1097613,0
2012-05-07,8.6077,8.6817,8.5587,8.6077,967659,0
2012-05-08,8.5673,8.8113,8.436,8.8037,1921850,0
2012-05-09,8.6729,8.8113,8.5905,8.6901,1734980,0
2012-05-10,8.7624,8.7795,8.5759,8.648,671677,0
2012-05-11,8.5587,8.7624,8.5261,8.7056,1020338,0
2012-05-14,8.5673,8.6901,8.534,8.5587,1294759,0
2012-05-15,8.55,8.7315,8.5013,8.648,1629612,0
2012-05-16,8.6652,8.7872,8.4686,8.4848,1793489,0
2012-05-17,8.4686,8.5174,8.158,8.1661,1859248,0
2012-05-18,8.1747,8.2067,7.7657,7.7984,2590213,0
2012-05-21,7.8068,8.0922,7.7819,8.0107,1563167,0
2012-05-22,8.0273,8.1502,7.9217,7.9616,2345949,0
2012-05-23,7.8637,8.3054,7.8068,8.2889,3258291,0
2012-05-24,8.1825,8.3543,8.1747,8.24,1224859,0
2012-05-25,8.2478,8.2719,8.0922,8.1258,1560308,0
2012-05-29,8.2151,8.453,8.2067,8.453,1378485,0
2012-05-30,8.3215,8.3697,8.0189,8.0189,1193866,0
2012-05-31,8.0599,8.2889,7.97,8.1825,1519852,0
2012-06-01,8.0023,8.1258,7.774,7.8068,2135855,0
2012-06-04,7.8718,7.8718,7.5613,7.6676,2593353,0
2012-06-05,7.6431,7.8886,7.5531,7.8637,1345181,0
2012-06-06,7.9052,8.2315,7.8637,8.1747,1933370,0
2012-06-07,8.2976,8.3129,8.0756,8.1258,1726217,0
2012-06-08,8.0922,8.3388,8.0107,8.3388,1584202,0
2012-06-11,8.436,8.436,8.1502,8.158,2557159,0
2012-06-12,8.1825,8.24,8.0599,8.2067,1105374,0
2012-06-13,8.1825,8.3629,8.0756,8.1172,899797,0
2012-06-14,8.1425,8.4848,8.1008,8.4686,894897,0
2012-06-15,8.4686,8.6568,8.411,8.648,1303631,0
2012-06-18,8.5759,8.7624,8.5261,8.648,1377209,0
2012-06-19,8.6817,8.96,8.6568,8.7315,1744301,0
2012-06-20,8.5013,8.7958,8.5013,8.7624,9644064,0
2012-06-21,8.7546,8.7546,8.4926,8.5424,2502717,0
2012-06-22,8.5905,8.631,8.428,8.5013,1406368,0
2012-06-25,8.3302,8.4196,8.1979,8.2478,969549,0
2012-06-26,8.2719,8.5013,8.2236,8.3783,1613184,0
2012-06-27,8.3474,8.4848,8.3054,8.4608,917489,0
2012-06-28,8.3868,8.6568,8.3629,8.631,1793149,0
2012-06-29,8.8278,8.9914,8.771,8.9839,1719389,0
2012-07-02,9.0482,9.0738,8.8113,8.9436,1623608,0
2012-07-03,8.9436,9.0482,8.8774,8.9436,664317,0
2012-07-05,8.9685,9.0236,8.8688,8.935,682062,0
2012-07-06,8.7958,8.9839,8.7872,8.9264,627641,0
2012-07-09,8.9092,8.9264,8.7228,8.7382,1146404,0
2012-07-10,8.7795,8.8037,8.428,8.5013,1537144,0
2012-07-11,8.4848,8.624,8.4686,8.5992,1078601,0
2012-07-12,8.4848,8.5174,8.2563,8.3129,2531465,0
2012-07-13,8.3129,8.3946,8.2478,8.3629,2523225,0
2012-07-16,8.3474,8.3783,8.2803,8.3215,1735298,0
2012-07-17,8.411,8.4848,8.2478,8.3054,2539828,0
2012-07-18,8.2803,8.3783,8.2067,8.2719,1200112,0
2012-07-19,8.3054,8.3129,8.1893,8.2719,1368382,0
2012-07-20,8.2067,8.2719,8.1258,8.2719,983954,0
2012-07-23,8.1008,8.1172,8.0107,8.0189,981551,0
2012-07-24,8.0107,8.0189,7.7657,7.9132,1627633,0
2012-07-25,8.0273,8.0681,7.8068,7.9616,2551597,0
2012-07-26,8.0922,8.1172,7.9132,7.9458,2395447,0
2012-07-27,8.0107,8.2641,7.9865,8.2067,2525403,0
2012-07-30,8.2236,8.2803,8.0922,8.1825,1433538,0
2012-07-31,8.1747,8.2478,8.0922,8.1825,2943228,0
2012-08-01,8.2478,8.3388,7.9865,8.0107,1441831,0
2012-08-02,7.8969,8.0681,7.8228,7.9539,2568613,0
2012-08-03,8.0681,8.411,8.0023,8.3302,2228050,0
2012-08-06,8.3697,8.509,8.3388,8.4196,1423705,0
2012-08-07,8.4848,8.55,8.3868,8.5013,2503149,0
2012-08-08,8.4686,8.55,8.428,8.55,1260236,0
2012-08-09,8.5013,8.6077,8.4446,8.5174,825394,0
2012-08-10,8.5013,8.5587,8.4446,8.4686,1066580,0
2012-08-13,8.436,8.5587,8.2803,8.3215,1605080,0
2012-08-14,8.411,8.4196,8.1979,8.2315,1276571,0
2012-08-15,8.2067,8.3946,8.2067,8.24,1391470,0
2012-08-16,8.24,8.3783,8.1825,8.3474,1706262,0
2012-08-17,8.3302,8.436,8.2889,8.3868,1616916,0
2012-08-20,8.3868,8.4608,8.3054,8.4608,1163771,0
2012-08-21,8.509,8.631,8.4686,8.5013,2145284,0
2012-08-22,8.453,8.534,8.3868,8.5261,1225568,0
2012-08-23,8.5013,8.5013,8.3543,8.4196,3259467,0
2012-08-24,8.3783,8.5013,8.3302,8.428,750589,0
2012-08-27,8.4848,8.534,8.4196,8.5013,1331395,0
2012-08-28,8.509,8.5905,8.428,8.5013,988779,0
2012-08-29,8.5013,8.5828,8.5013,8.5424,3604691,0
2012-08-30,8.509,8.5905,8.5013,8.5261,6780246,0
2012-08-31,8.6077,8.6162,8.4848,8.5261,2047873,0
2012-09-04,8.509,8.7056,8.428,8.6901,2190156,0
2012-09-05,8.7056,8.8447,8.55,8.6162,1606229,0
2012-09-06,8.6395,8.9914,8.6395,8.9914,1641750,0
2012-09-07,8.9999,9.1477,8.9512,9.1228,1241385,0
2012-09-10,9.0396,9.1639,9.0396,9.0568,1654050,0
2012-09-11,9.0815,9.2442,9.0738,9.2213,1816311,0
2012-09-12,9.2271,9.3601,9.1715,9.2357,1471106,0
2012-09-13,9.2271,9.3936,9.1639,9.3276,2294289,0
2012-09-14,9.3773,9.686,9.3276,9.564,2600857,0
2012-09-17,9.4814,9.572,9.4489,9.4735,1285725,0
2012-09-18,9.4328,9.4984,9.3601,9.4408,890772,0
2012-09-19,9.4408,9.4489,9.2615,9.2692,1756258,0
2012-09-20,9.205,9.2864,9.1151,9.2692,1933826,0
2012-09-21,9.3686,9.4089,9.1553,9.3773,2977186,0
2012-09-24,9.3103,9.3773,9.2213,9.2941,1964096,0
2012-09-25,9.3515,9.417,8.9999,9.0159,2320354,0
2012-09-26,9.0236,9.0815,8.8612,8.8774,1170673,0
2012-09-27,8.935,9.1151,8.8938,8.9914,1397885,0
2012-09-28,8.9264,9.0321,8.8852,8.9914,1474860,0
2012-10-01,9.0236,9.0482,8.7546,8.8774,1331886,0
2012-10-02,8.9179,8.935,8.746,8.7872,1247550,0
2012-10-03,8.8278,8.9839,8.7958,8.8774,1436239,0
2012-10-04,8.9436,9.0654,8.9264,8.9685,1949543,0
2012-10-05,8.9999,9.0236,8.9023,8.9685,1846192,0
2012-10-08,8.8938,8.9685,8.8199,8.8938,1421195,0
2012-10-09,8.8852,8.96,8.6979,8.7228,1523011,0
2012-10-10,8.7624,8.935,8.7315,8.8534,4311180,0
2012-10-11,8.9179,8.9436,8.8534,8.9023,1745429,0
2012-10-12,8.8774,8.8852,8.5587,8.5992,1000815,0
2012-10-15,8.631,8.6979,8.5013,8.6162,1034037,0
2012-10-16,8.6979,8.7624,8.5587,8.6395,1223209,0
2012-10-17,8.648,8.746,8.5828,8.6395,862678,0
2012-10-18,8.648,8.6652,8.534,8.5424,1097847,0
2012-10-19,8.5261,8.5587,8.3302,8.4033,1689873,0
2012-10-22,8.3946,8.453,8.3215,8.4446,757214,0
2012-10-23,8.3474,8.3783,8.2151,8.3054,1170685,0
2012-10-24,8.3388,8.3543,8.2236,8.2976,1768087,0
2012-10-25,8.4033,8.4608,8.1502,8.3054,1109606,0
2012-10-26,8.3215,8.3215,8.1661,8.1825,1269101,0
2012-10-31,8.1747,8.2151,7.7984,8.0756,2367622,0
2012-11-01,8.0922,8.1661,8.0514,8.0599,1928531,0
2012-11-02,8.0922,8.2803,8.0023,8.1747,2187711,0
2012-11-05,8.3543,8.4196,8.158,8.2976,1351398,0
2012-11-06,8.3129,8.4033,8.2236,8.2563,1953567,0
2012-11-07,8.1661,8.2478,8.0189,8.0356,1260307,0
2012-11-08,8.0107,8.0514,7.9052,7.93,1218734,0
2012-11-09,7.8637,7.9458,7.8145,7.8886,2101724,0
2012-11-12,7.9132,7.9374,7.8228,7.8969,718662,0
2012-11-13,7.847,7.9949,7.7657,7.93,785320,0
2012-11-14,7.93,7.9616,7.7657,7.7984,1539182,0
2012-11-15,7.774,7.8145,7.5857,7.6347,1005419,0
2012-11-16,7.6103,7.6513,7.5125,7.6513,1020261,0
2012-11-19,7.7575,8.0189,7.7164,7.9949,1677677,0
2012-11-20,7.9539,8.1825,7.9374,8.1747,1786685,0
2012-11-21,8.1661,8.2315,8.0681,8.1258,749855,0
2012-11-23,8.1747,8.24,8.1425,8.2067,424731,0
2012-11-26,8.1825,8.3054,8.1008,8.1747,967173,0
2012-11-27,8.1893,8.2315,8.0514,8.0922,1057900,0
2012-11-28,8.0599,8.1425,7.9052,8.134,799275,0
2012-11-29,8.2151,8.411,8.158,8.4033,1271822,0
2012-11-30,8.436,8.509,8.3302,8.436,2059635,0
2012-12-03,8.4848,8.5261,8.3697,8.4608,1304644,0
2012-12-04,8.4608,8.5673,8.411,8.5013,1060219,0
2012-12-05,8.5424,8.5759,8.436,8.4608,1074177,0
2012-12-06,8.4608,8.55,8.3946,8.3946,1533339,0
2012-12-07,8.4608,8.4608,8.3302,8.3697,899956,0
2012-12-10,8.3946,8.4686,8.3697,8.453,742218,0
2012-12-11,8.534,8.5673,8.4926,8.5261,825758,0
2012-12-12,8.534,8.55,8.4196,8.4686,788959,0
2012-12-13,8.4686,8.4926,8.3946,8.4033,716677,0
2012-12-14,8.3474,8.3783,8.2563,8.3215,726220,0
2012-12-17,8.3629,8.428,8.2641,8.2889,1271629,0
2012-12-18,8.3302,8.428,8.3302,8.3946,2373479,0
2012-12-19,8.3946,8.5174,8.3946,8.4848,2341099,0
2012-12-20,8.509,8.7141,8.4848,8.7141,1603608,0
2012-12-21,8.631,8.7624,8.6077,8.6901,1639762,0
2012-12-24,8.6652,8.771,8.5673,8.7546,447700,0
2012-12-26,8.746,8.7546,8.631,8.7228,625116,0
2012-12-27,8.7141,8.7624,8.509,8.6979,584054,0
2012-12-28,8.624,8.6979,8.5587,8.5759,528350,0
2012-12-31,8.5587,8.771,8.5013,8.7546,741308,0
2013-01-02,8.9512,9.1228,8.8852,9.0654,1623123,0
2013-01-03,9.0815,9.1793,9.0236,9.0901,1012892,0
2013-01-04,9.1477,9.1477,9.0738,9.0901,1071756,0
2013-01-07,9.0321,9.1715,8.9914,9.1639,1031551,0
2013-01-08,9.1323,9.1955,9.1228,9.1955,858757,0
2013-01-09,9.2357,9.3017,9.1323,9.1955,2218118,0
2013-01-10,9.2271,9.2778,9.0482,9.1399,1265327,0
2013-01-11,9.1553,9.1553,8.9914,9.0901,641876,0
2013-01-14,9.0482,9.1228,8.9685,9.0085,942072,0
2013-01-15,8.9179,9.0321,8.9179,9.0085,1280358,0
2013-01-16,8.8534,9.0482,8.8362,9.0236,1989288,0
2013-01-17,9.0654,9.1477,9.0321,9.0815,635630,0
2013-01-18,9.0815,9.1064,8.9839,9.0988,701513,0
2013-01-22,9.0738,9.3017,9.0738,9.2941,604762,0
2013-01-23,9.2778,9.3361,9.2128,9.3276,717731,0
2013-01-24,9.3189,9.417,9.2615,9.3859,1669264,0
2013-01-25,9.4814,9.875,9.4089,9.614,4277330,0
2013-01-28,9.696,9.858,9.64,9.85,1448902,0
2013-01-29,9.677,9.736,9.588,9.588,27309250,0
2013-01-30,9.588,9.63,9.2692,9.4089,9108850,0
2013-01-31,9.417,9.4904,9.3017,9.4579,2538833,0
2013-02-01,9.4984,9.686,9.4735,9.614,2644080,0
2013-02-04,9.572,9.605,9.4984,9.547,2039930,0
2013-02-05,9.572,9.63,9.4984,9.63,1929742,0
2013-02-06,9.564,9.64,9.506,9.64,1322189,0
2013-02-07,9.648,9.648,9.4814,9.564,1450599,0
2013-02-08,9.572,9.669,9.515,9.654,716654,0
2013-02-11,9.64,9.744,9.621,9.654,2358839,0
2013-02-12,9.648,9.728,9.605,9.654,2532759,0
2013-02-13,9.72,9.736,9.63,9.696,3846370,0
2013-02-14,9.648,9.744,9.597,9.648,2382541,0
2013-02-15,9.64,9.728,9.605,9.64,1624648,0
2013-02-19,9.677,9.76,9.58,9.76,2651779,0
2013-02-20,9.2528,9.72,9.1955,9.564,8410852,0
2013-02-21,9.538,9.572,9.1228,9.1639,4442934,0
2013-02-22,9.2357,9.3773,9.1955,9.3515,4539431,0
2013-02-25,9.3773,9.417,9.0815,9.1064,4184665,0
2013-02-26,9.1793,9.2615,9.0236,9.1639,4313515,0
2013-02-27,9.1553,9.2864,9.1399,9.2271,1828946,0
2013-02-28,9.2442,9.3429,9.2128,9.2615,5609093,0
2013-03-01,9.1715,9.3601,9.1477,9.3361,2059212,0
2013-03-04,9.3103,9.3936,9.2778,9.3361,1551719,0
2013-03-05,9.3601,9.4408,9.3103,9.3773,1560088,0
2013-03-06,9.4089,9.4579,9.2778,9.3017,1050531,0
2013-03-07,9.3017,9.3936,9.2692,9.3859,1917196,0
2013-03-08,9.4408,9.605,9.3686,9.547,1916915,0
2013-03-11,9.555,9.614,9.4658,9.588,1687038,0
2013-03-12,9.572,9.614,9.4984,9.538,1839085,0
2013-03-13,9.564,9.696,9.4814,9.686,2161382,0
2013-03-14,9.686,9.825,9.64,9.801,1511474,0
2013-03-15,9.777,9.858,9.703,9.817,2863353,0
2013-03-18,9.72,9.801,9.677,9.736,1808355,0
2013-03-19,9.728,9.76,9.4984,9.597,1151963,0
2013-03-20,9.661,9.661,9.515,9.53,1298219,0
2013-03-21,9.4735,9.53,9.4408,9.4814,1630875,0
2013-03-22,9.515,9.572,9.4814,9.53,928040,0
2013-03-25,9.58,9.72,9.58,9.677,1722869,0
2013-03-26,9.72,9.914,9.648,9.884,1999594,0
2013-03-27,9.81,9.964,9.801,9.956,1952713,0
2013-03-28,9.987,10.09,9.94,10.064,1478208,0
2013-04-01,10.031,10.047,9.875,9.949,1312225,0
2013-04-02,9.98,10.064,9.884,9.914,942506,0
2013-04-03,9.884,9.931,9.801,9.875,1805888,0
2013-04-04,9.858,10.031,9.834,10.031,1353916,0
2013-04-05,9.884,9.949,9.72,9.949,2276557,0
2013-04-08,9.973,10.183,9.842,10.176,906942,0
2013-04-09,10.168,10.193,10.031,10.039,1181736,0
2013-04-10,10.09,10.144,10.039,10.121,1173095,0
2013-04-11,10.127,10.176,10.112,10.135,1887343,0
2013-04-12,10.127,10.193,10.064,10.144,1258917,0
2013-04-15,10.047,10.127,9.817,9.858,1772358,0
2013-04-16,9.956,10.055,9.81,9.949,1337074,0
2013-04-17,9.892,9.914,9.728,9.85,2654942,0
2013-04-18,9.85,9.923,9.696,9.801,2134488,0
2013-04-19,9.834,9.898,9.744,9.884,1598573,0
2013-04-22,9.973,9.973,9.728,9.906,1340672,0
2013-04-23,9.987,10.112,9.923,9.987,1140183,0
2013-04-24,10.006,10.064,9.892,9.949,1133728,0
2013-04-25,10.006,10.047,9.875,9.931,1152622,0
2013-04-26,9.923,9.94,9.81,9.875,1450541,0
2013-04-29,9.949,10.047,9.884,9.987,589206,0
2013-04-30,9.98,10.152,9.956,10.144,852358,0
2013-05-01,10.104,10.168,9.858,9.892,2476754,0
2013-05-02,9.956,10.112,9.892,10.022,1201211,0
2013-05-03,10.16,10.266,10.014,10.014,1333999,0
2013-05-06,10.047,10.09,9.98,10.047,1876553,0
2013-05-07,10.258,10.258,9.964,10.047,2442219,0
2013-05-08,10.055,10.224,10.055,10.183,1005873,0
2013-05-09,10.176,10.284,10.121,10.241,1146863,0
2013-05-10,10.25,10.326,10.208,10.241,790698,0
2013-05-13,10.25,10.343,10.201,10.241,866103,0
2013-05-14,10.3,10.461,10.284,10.461,1209749,0
2013-05-15,10.407,10.629,10.367,10.596,1472200,0
2013-05-16,10.596,10.637,10.52,10.596,1623216,0
2013-05-17,10.637,10.691,10.604,10.66,1506000,0
2013-05-20,10.611,10.724,10.611,10.699,1518192,0
2013-05-21,10.668,10.756,10.66,10.699,1133043,0
2013-05-22,10.677,10.897,10.275,10.402,1634519,0
2013-05-23,10.266,10.413,10.176,10.309,1229517,0
2013-05-24,10.284,10.393,10.16,10.367,1129317,0
2013-05-28,10.477,10.611,10.3,10.375,1315573,0
2013-05-29,10.275,10.275,10.047,10.121,1671323,0
2013-05-30,10.193,10.233,9.956,9.956,1249397,0
2013-05-31,9.881,10.062,9.831,9.855,1624789,0
2013-06-03,10.055,10.127,9.834,9.98,1842008,0
2013-06-04,9.997,10.144,9.53,9.588,2189799,0
2013-06-05,9.58,9.703,9.3429,9.417,1258621,0
2013-06-06,9.4489,9.597,9.3361,9.588,1378961,0
2013-06-07,9.648,9.669,9.4814,9.64,731092,0
2013-06-10,9.654,9.677,9.4984,9.515,589309,0
2013-06-11,9.417,9.4814,9.1793,9.3361,927949,0
2013-06-12,9.4012,9.4012,9.0568,9.1064,919484,0
2013-06-13,9.0815,9.661,9.0568,9.64,1771140,0
2013-06-14,9.621,9.906,9.572,9.834,2120855,0
2013-06-17,9.923,10.006,9.825,9.892,2024326,0
2013-06-18,9.892,10.16,9.85,10.152,2400938,0
2013-06-19,10.135,10.168,9.696,9.72,1921678,0
2013-06-20,9.538,9.605,9.1793,9.2778,1874416,0
2013-06-21,9.3429,9.4735,9.2442,9.4408,2306116,0
2013-06-24,9.2528,9.53,9.1228,9.2442,2101369,0
2013-06-25,9.3361,9.538,9.2864,9.4239,1677696,0
2013-06-26,9.4904,9.64,9.417,9.4984,1546789,0
2013-06-27,9.58,9.85,9.4904,9.834,1721450,0
2013-06-28,9.817,9.949,9.736,9.875,2351111,0
2013-07-01,9.94,9.98,9.825,9.875,1136278,0
2013-07-02,9.858,9.964,9.825,9.884,2614054,0
2013-07-03,9.85,9.987,9.769,9.931,914217,0
2013-07-05,10.121,10.176,9.784,10.055,863139,0
2013-07-08,10.081,10.241,10.055,10.096,1018626,0
2013-07-09,10.144,10.343,10.096,10.293,1141616,0
2013-07-10,10.258,10.351,10.152,10.293,1015195,0
2013-07-11,10.445,10.596,10.383,10.578,1690990,0
2013-07-12,10.578,10.668,10.486,10.629,1983082,0
2013-07-15,10.629,10.707,10.562,10.596,1350735,0
2013-07-16,10.587,10.699,10.571,10.652,2152178,0
2013-07-17,10.699,10.716,10.503,10.536,1413899,0
2013-07-18,10.587,10.781,10.528,10.74,1697964,0
2013-07-19,10.732,10.765,10.668,10.732,1060449,0
2013-07-22,10.747,10.815,10.684,10.815,1078939,0
2013-07-23,10.832,10.872,10.781,10.815,573488,0
2013-07-24,10.881,10.881,10.528,10.604,932781,0
2013-07-25,10.553,10.841,10.553,10.824,930569,0
2013-07-26,10.74,10.799,10.637,10.799,624123,0
2013-07-29,10.781,10.799,10.545,10.637,1726278,0
2013-07-30,10.699,10.824,10.652,10.74,1132096,0
2013-07-31,10.765,10.832,10.545,10.578,1504890,0
2013-08-01,10.66,10.707,10.494,10.604,1476693,0
2013-08-02,10.545,10.74,10.545,10.652,1396030,0
2013-08-05,10.652,10.772,10.596,10.677,534705,0
2013-08-06,11.395,11.395,10.536,10.545,1478917,0
2013-08-07,10.503,10.66,10.393,10.587,1528354,0
2013-08-08,10.66,10.732,10.629,10.652,1004211,0
2013-08-09,10.645,10.864,10.611,10.747,794282,0
2013-08-12,10.716,10.732,10.604,10.66,678063,0
2013-08-13,10.684,10.684,10.413,10.461,1920460,0
2013-08-14,10.494,10.512,10.359,10.453,960467,0
2013-08-15,10.258,10.284,10.039,10.193,1594915,0
2013-08-16,10.121,10.183,9.898,9.898,792543,0
2013-08-19,9.867,9.892,9.696,9.703,1258712,0
2013-08-20,9.753,10.233,9.753,10.176,1540391,0
2013-08-21,10.104,10.318,9.906,10.127,1466300,0
2013-08-22,10.176,10.367,10.112,10.351,1033316,0
2013-08-23,10.351,10.512,10.3,10.503,803947,0
2013-08-26,10.503,10.503,10.326,10.359,893735,0
2013-08-27,10.233,10.375,10.014,10.09,1386475,0
2013-08-28,10.112,10.112,9.858,9.892,1536012,0
2013-08-29,9.914,10.073,9.817,10.014,1028470,0
2013-08-30,10.006,10.104,9.817,9.834,1334410,0
2013-09-03,10.062,10.11,9.831,10.02,1795937,0
2013-09-04,10.012,10.183,9.937,10.102,992509,0
2013-09-05,10.125,10.158,9.995,10.004,541972,0
2013-09-06,10.133,10.223,9.986,10.119,817847,0
2013-09-09,10.176,10.42,10.121,10.42,1091002,0
2013-09-10,10.468,10.604,10.383,10.587,753282,0
2013-09-11,10.604,10.781,10.494,10.677,730161,0
2013-09-12,10.699,10.765,10.545,10.578,544501,0
2013-09-13,10.637,10.692,10.536,10.629,641829,0
2013-09-16,10.806,10.913,10.684,10.716,912433,0
2013-09-17,10.692,10.807,10.684,10.692,829431,0
2013-09-18,10.669,11.038,10.562,11.03,1403888,0
2013-09-19,11.022,11.07,10.791,10.849,1466391,0
2013-09-20,10.931,10.931,10.629,10.653,2312960,0
2013-09-23,10.653,10.757,10.587,10.661,872167,0
2013-09-24,10.684,10.74,10.545,10.611,1213225,0
2013-09-25,10.629,10.678,10.486,10.553,1068301,0
2013-09-26,10.587,10.596,10.493,10.587,1215278,0
2013-09-27,10.502,10.611,10.436,10.545,821905,0
2013-09-30,10.428,10.545,10.412,10.453,1104134,0
2013-10-01,10.486,10.74,10.392,10.587,1862200,0
2013-10-02,10.511,10.637,10.486,10.578,1884408,0
2013-10-03,10.536,10.536,10.265,10.401,1995561,0
2013-10-04,10.392,10.553,10.374,10.486,1006163,0
2013-10-07,10.366,10.646,10.333,10.629,1334817,0
2013-10-08,10.596,10.629,10.342,10.342,863549,0
2013-10-09,10.358,10.468,10.232,10.257,1048013,0
2013-10-10,10.374,10.62,10.351,10.611,1005089,0
2013-10-11,10.545,10.773,10.545,10.773,1602172,0
2013-10-14,10.646,10.748,10.578,10.7,1556179,0
2013-10-15,10.637,10.724,10.62,10.653,1155302,0
2013-10-16,10.716,10.833,10.637,10.766,1463308,0
2013-10-17,10.732,10.996,10.653,10.979,1456128,0
2013-10-18,11.102,11.16,10.979,11.118,1155691,0
2013-10-21,11.144,11.153,11.055,11.118,833977,0
2013-10-22,11.144,11.292,11.055,11.185,1289447,0
2013-10-23,11.144,11.251,11.062,11.235,1269794,0
2013-10-24,11.2,11.473,11.2,11.455,1445293,0
2013-10-25,11.488,11.569,11.381,11.539,1286189,0
2013-10-28,11.381,11.488,11.318,11.464,1230958,0
2013-10-29,11.168,11.185,11.004,11.126,9831046,0
2013-10-30,11.16,11.194,10.963,10.963,3759970,0
2013-10-31,10.979,11.055,10.833,10.874,2112733,0
2013-11-01,10.874,11.03,10.773,11.013,2618570,0
2013-11-04,11.079,11.144,10.996,11.079,2668853,0
2013-11-05,11.038,11.07,10.89,10.915,2083189,0
2013-11-06,11.022,11.03,10.882,10.923,1930717,0
2013-11-07,10.947,10.947,10.528,10.587,2692010,0
2013-11-08,10.545,10.678,10.351,10.661,2970565,0
2013-11-11,10.611,10.757,10.536,10.716,1287410,0
2013-11-12,10.62,10.858,10.453,10.8,2152711,0
2013-11-13,10.732,10.947,10.678,10.939,1819274,0
2013-11-14,10.939,11.047,10.874,10.955,1273687,0
2013-11-15,10.931,11.079,10.898,11.047,2134004,0
2013-11-18,11.111,11.111,10.939,10.939,1506609,0
2013-11-19,10.906,10.979,10.748,10.815,1447587,0
2013-11-20,10.841,10.931,10.578,10.596,1559861,0
2013-11-21,10.653,10.825,10.629,10.732,1267112,0
2013-11-22,10.773,10.773,10.571,10.661,1071658,0
2013-11-25,10.7,10.74,10.571,10.578,1767892,0
2013-11-26,10.62,10.637,10.545,10.562,1495721,0
2013-11-27,10.545,10.684,10.493,10.684,2893836,0
2013-11-29,10.724,10.773,10.62,10.724,881116,0
2013-12-02,10.7,10.7,10.453,10.468,1434077,0
2013-12-03,10.42,10.511,10.265,10.298,1749799,0
2013-12-04,10.528,10.528,10.241,10.308,4787136,0
2013-12-05,10.282,10.661,10.257,10.604,2615191,0
2013-12-06,10.724,10.849,10.669,10.833,2319854,0
2013-12-09,10.874,10.874,10.692,10.833,1315422,0
2013-12-10,10.825,10.923,10.678,10.7,1854366,0
2013-12-11,10.692,10.692,10.265,10.291,1627270,0
2013-12-12,10.273,10.407,10.208,10.366,2079286,0
2013-12-13,10.42,10.528,10.325,10.445,1788773,0
2013-12-16,10.493,10.661,10.453,10.637,2205067,0
2013-12-17,10.653,10.74,10.553,10.661,1784323,0
2013-12-18,10.661,10.955,10.502,10.923,2355065,0
2013-12-19,10.874,10.882,10.708,10.841,1559103,0
2013-12-20,10.841,10.947,10.8,10.923,5016112,0
2013-12-23,10.955,11.111,10.955,11.055,1506488,0
2013-12-24,11.047,11.111,11.004,11.047,771647,0
2013-12-26,11.079,11.153,10.988,11.047,1216457,0
2013-12-27,11.102,11.118,10.939,11.102,940172,0
2013-12-30,11.062,11.118,11.03,11.07,1157856,0
2013-12-31,11.07,11.186,11.013,11.038,1353792,0
2014-01-02,11.022,11.022,10.848,10.971,1479316,0
2014-01-03,10.955,11.144,10.955,11.07,1461920,0
2014-01-06,11.186,11.195,10.955,11.004,1843494,0
2014-01-07,11.022,11.195,11.004,11.022,2464485,0
2014-01-08,11.022,11.079,10.848,10.996,1534231,0
2014-01-09,11.047,11.055,10.873,10.963,1368534,0
2014-01-10,10.996,11.095,10.939,10.988,1243601,0
2014-01-13,10.93,10.971,10.747,10.799,1576252,0
2014-01-14,10.865,11.03,10.832,10.955,1322151,0
2014-01-15,10.971,11.095,10.955,11.055,2757773,0
2014-01-16,11.022,11.118,10.988,11.111,1400795,0
2014-01-17,11.07,11.144,10.988,11.022,1540917,0
2014-01-21,11.095,11.186,10.988,10.996,1507335,0
2014-01-22,11.03,11.144,11.022,11.135,1403537,0
2014-01-23,11.062,11.168,11.03,11.07,1452778,0
2014-01-24,11.047,11.07,10.731,10.806,2038952,0
2014-01-27,10.841,10.857,10.5,10.561,2046997,0
2014-01-28,10.603,10.667,10.475,10.509,3262220,0
2014-01-29,10.398,10.509,10.22,10.45,1736732,0
2014-01-30,10.534,10.69,10.491,10.57,1808290,0
2014-01-31,10.398,10.636,10.322,10.57,2288202,0
2014-02-03,10.577,10.577,10.172,10.314,2595389,0
2014-02-04,10.373,10.484,10.246,10.373,1749832,0
2014-02-05,10.331,10.331,10.155,10.262,2153533,0
2014-02-06,10.27,10.348,10.246,10.348,1532592,0
2014-02-07,10.38,10.484,10.246,10.41,2388794,0
2014-02-10,10.419,10.651,10.348,10.618,1603965,0
2014-02-11,10.618,10.848,10.585,10.799,1754211,0
2014-02-12,10.799,10.947,10.706,10.889,2576026,0
2014-02-13,10.772,10.971,10.723,10.955,2536766,0
2014-02-14,10.963,11.086,10.897,11.038,2070468,0
2014-02-18,11.079,11.102,10.93,11.047,1674996,0
2014-02-19,10.988,11.186,10.939,11.047,2011636,0
2014-02-20,11.03,11.135,10.996,11.022,1976012,0
2014-02-21,10.979,11.177,10.882,10.996,2830061,0
2014-02-24,10.963,11.244,10.955,11.086,2151424,0
2014-02-25,11.07,11.341,10.996,11.235,3709312,0
2014-02-26,11.244,11.367,11.168,11.318,3382355,0
2014-02-27,11.302,11.333,11.126,11.135,1496634,0
2014-02-28,11.135,11.268,11.062,11.135,2356432,0
2014-03-03,11.062,11.144,10.914,11.126,1320571,0
2014-03-04,11.177,11.424,11.177,11.325,3045982,0
2014-03-05,11.325,11.325,11.135,11.186,1421031,0
2014-03-06,11.195,11.252,11.095,11.21,1513194,0
2014-03-07,11.244,11.278,11.047,11.118,1930883,0
2014-03-10,11.118,11.153,10.93,10.988,1860587,0
2014-03-11,11.03,11.278,10.996,11.055,3308114,0
2014-03-12,11.03,11.177,11.03,11.153,2975154,0
2014-03-13,11.186,11.252,11.079,11.168,3143337,0
2014-03-14,11.144,11.416,11.144,11.392,2667645,0
2014-03-17,11.465,11.532,11.383,11.523,2436006,0
2014-03-18,11.508,11.532,11.383,11.532,2249568,0
2014-03-19,11.482,11.49,11.161,11.235,2847853,0
2014-03-20,11.177,11.293,11.079,11.284,2874398,0
2014-03-21,11.31,11.532,11.31,11.532,4418131,0
2014-03-24,11.523,11.523,11.095,11.252,6180964,0
2014-03-25,11.293,11.465,11.278,11.441,2511352,0
2014-03-26,11.49,11.515,11.177,11.21,3816428,0
2014-03-27,11.186,11.318,11.102,11.21,2250364,0
2014-03-28,11.195,11.367,11.153,11.235,1592835,0
2014-03-31,11.268,11.4,11.168,11.351,1494087,0
2014-04-01,11.376,11.524,11.268,11.516,1721858,0
2014-04-02,11.508,11.624,11.407,11.624,2022362,0
2014-04-03,11.633,11.649,11.533,11.606,1704104,0
2014-04-04,11.666,11.7,11.442,11.516,1806522,0
2014-04-07,11.475,11.59,11.351,11.367,2397374,0
2014-04-08,11.351,11.581,11.31,11.516,2622975,0
2014-04-09,11.581,11.615,11.367,11.416,3055356,0
2014-04-10,11.442,11.475,11.037,11.046,3610092,0
2014-04-11,10.962,11.079,10.805,10.929,2774413,0
2014-04-14,11.069,11.118,10.954,11.102,1856139,0
2014-04-15,11.111,11.235,10.987,11.227,2392269,0
2014-04-16,11.302,11.367,11.219,11.36,1860165,0
2014-04-17,11.302,11.442,11.293,11.416,2296561,0
2014-04-21,11.425,11.5,11.31,11.5,1506501,0
2014-04-22,11.483,11.606,11.434,11.541,1126370,0
2014-04-23,11.565,11.624,11.442,11.508,2057571,0
2014-04-24,11.565,11.624,11.466,11.516,1038927,0
2014-04-25,11.442,11.457,11.293,11.416,1897995,0
2014-04-28,11.491,11.55,11.268,11.483,2145636,0
2014-04-29,11.533,11.557,11.434,11.475,3024612,0
2014-04-30,11.434,11.847,11.384,11.83,3537836,0
2014-05-01,11.795,11.988,11.682,11.979,3062443,0
2014-05-02,11.963,12.155,11.898,11.955,2812303,0
2014-05-05,11.855,11.922,11.738,11.864,1350465,0
2014-05-06,11.821,11.946,11.649,11.666,1861358,0
2014-05-07,11.738,11.812,11.573,11.812,2399366,0
2014-05-08,11.821,12.02,11.772,11.888,1169828,0
2014-05-09,11.83,11.946,11.722,11.821,1697593,0
2014-05-12,11.898,12.095,11.83,12.013,1420267,0
2014-05-13,12.004,12.053,11.789,11.795,1764564,0
2014-05-14,11.789,11.821,11.624,11.649,1394789,0
2014-05-15,11.59,11.642,11.351,11.483,2174439,0
2014-05-16,11.45,11.747,11.434,11.747,1210507,0
2014-05-19,11.756,11.795,11.642,11.747,1016874,0
2014-05-20,11.73,11.738,11.55,11.624,1676982,0
2014-05-21,11.658,11.7,11.45,11.557,1079646,0
2014-05-22,11.573,11.763,11.516,11.598,2721298,0
2014-05-23,11.615,11.83,11.615,11.795,3026612,0
2014-05-27,11.864,12.004,11.864,11.979,1834604,0
2014-05-28,11.914,12.044,11.795,12.013,3277318,0
2014-05-29,12.112,12.146,12.029,12.037,2317273,0
2014-05-30,12.053,12.178,12.044,12.146,2583629,0
2014-06-02,12.169,12.243,12.061,12.178,1702991,0
2014-06-03,12.129,12.269,12.069,12.236,1575060,0
2014-06-04,12.16,12.352,12.12,12.275,1333860,0
2014-06-05,12.344,12.575,12.218,12.566,1673305,0
2014-06-06,12.659,12.659,12.482,12.609,1168572,0
2014-06-09,12.593,12.722,12.467,12.482,1314545,0
2014-06-10,12.458,12.499,12.251,12.409,1325491,0
2014-06-11,12.352,12.401,12.251,12.386,1618755,0
2014-06-12,12.394,12.394,12.201,12.243,1579328,0
2014-06-13,12.302,12.327,12.103,12.269,1438743,0
2014-06-16,12.269,12.269,12.037,12.037,2284072,0
2014-06-17,12.037,12.236,12.02,12.21,1727616,0
2014-06-18,12.251,12.368,12.178,12.284,1495939,0
2014-06-19,12.344,12.386,12.243,12.293,1578927,0
2014-06-20,12.061,12.275,12.044,12.218,12189417,0
2014-06-23,12.218,12.327,12.201,12.275,1851147,0
2014-06-24,12.275,12.352,12.185,12.227,2467647,0
2014-06-25,12.193,12.302,12.178,12.302,2428051,0
2014-06-26,12.269,12.311,12.145,12.269,1957387,0
2014-06-27,12.193,12.327,12.159,12.284,3162163,0
2014-06-30,12.269,12.394,12.159,12.386,3221153,0
2014-07-01,12.319,12.491,12.284,12.394,3546981,0
2014-07-02,12.359,12.409,12.293,12.327,3190957,0
2014-07-03,12.336,12.386,12.26,12.378,2964968,0
2014-07-07,12.359,12.378,12.251,12.352,1743043,0
2014-07-08,12.293,12.352,12.269,12.275,2056315,0
2014-07-09,12.327,12.327,12.154,12.302,2112883,0
2014-07-10,12.185,12.394,12.136,12.319,2778589,0
2014-07-11,12.311,12.336,12.185,12.243,1418354,0
2014-07-14,12.302,12.401,12.236,12.311,1626680,0
2014-07-15,12.344,12.394,12.159,12.275,1692482,0
2014-07-16,12.368,12.542,12.319,12.467,2295689,0
2014-07-17,12.425,12.483,12.293,12.336,1435572,0
2014-07-18,12.311,12.584,12.311,12.584,1415405,0
2014-07-21,12.542,12.567,12.433,12.467,1398068,0
2014-07-22,12.524,12.619,12.491,12.567,2444040,0
2014-07-23,12.386,12.567,12.227,12.433,1088592,0
2014-07-24,12.416,12.491,12.269,12.284,1373792,0
2014-07-25,12.21,12.26,12.136,12.154,1725081,0
2014-07-28,12.193,12.327,12.154,12.293,1379869,0
2014-07-29,12.293,12.368,12.193,12.193,1568753,0
2014-07-30,12.227,12.284,12.012,12.102,1364493,0
2014-07-31,11.971,12.052,11.755,11.77,3681861,0
2014-08-01,11.779,11.904,11.737,11.77,1801263,0
2014-08-04,11.811,12.036,11.713,11.995,1602040,0
2014-08-05,11.937,12.003,11.755,11.787,1094648,0
2014-08-06,11.689,11.904,11.663,11.802,976137,0
2014-08-07,11.87,11.929,11.713,11.761,1317748,0
2014-08-08,11.787,11.912,11.663,11.811,2414527,0
2014-08-11,11.887,12.06,11.87,11.978,1509412,0
2014-08-12,11.945,12.003,11.853,11.904,1315127,0
2014-08-13,11.978,12.044,11.92,12.003,1564641,0
2014-08-14,12.003,12.052,11.962,12.003,2237792,0
2014-08-15,12.068,12.085,11.837,11.896,2984174,0
2014-08-18,12.012,12.177,11.987,12.168,1453185,0
2014-08-19,12.218,12.269,12.159,12.201,1245124,0
2014-08-20,12.168,12.227,12.094,12.177,1242320,0
2014-08-21,12.154,12.185,12.02,12.154,1211709,0
2014-08-22,12.159,12.159,11.954,12.02,1117499,0
2014-08-25,12.102,12.102,12.003,12.06,1632510,0
2014-08-26,12.102,12.159,12.044,12.094,960665,0
2014-08-27,12.128,12.177,12.028,12.111,1468622,0
2014-08-28,12.085,12.119,12.003,12.044,966319,0
2014-08-29,12.012,12.102,12.003,12.085,1099100,0
2014-09-02,12.111,12.154,12.06,12.128,1161651,0
2014-09-03,12.177,12.218,12.111,12.145,1070547,0
2014-09-04,12.136,12.136,12.012,12.068,1407286,0
2014-09-05,12.036,12.251,12.036,12.243,957353,0
2014-09-08,12.227,12.302,12.185,12.201,1083482,0
2014-09-09,12.159,12.251,12.094,12.119,1038664,0
2014-09-10,12.075,12.136,11.954,11.971,1047705,0
2014-09-11,11.912,12.06,11.896,12.003,1068475,0
2014-09-12,11.962,11.987,11.57,11.639,1242719,0
2014-09-15,11.705,11.72,11.595,11.604,1322468,0
2014-09-16,11.578,11.779,11.57,11.761,1066719,0
2014-09-17,11.794,11.878,11.698,11.746,1025076,0
2014-09-18,11.77,11.828,11.672,11.681,1619641,0
2014-09-19,11.713,11.819,11.595,11.811,3491365,0
2014-09-22,11.737,11.746,11.562,11.613,1388080,0
2014-09-23,11.595,11.72,11.405,11.422,4960266,0
2014-09-24,11.43,11.556,11.381,11.447,3361887,0
2014-09-25,11.43,11.455,11.315,11.372,1423758,0
2014-09-26,11.381,11.664,11.339,11.648,1512455,0
2014-09-29,11.557,11.69,11.481,11.681,1525795,0
2014-09-30,11.706,11.722,11.507,11.507,2009227,0
2014-10-01,11.464,11.548,11.298,11.364,1549281,0
2014-10-02,11.364,11.464,11.231,11.315,1445067,0
2014-10-03,11.447,11.532,11.315,11.422,1001590,0
2014-10-06,11.455,11.498,11.364,11.397,1408453,0
2014-10-07,11.347,11.473,11.265,11.265,1319648,0
2014-10-08,11.265,11.699,11.231,11.699,2227315,0
2014-10-09,11.681,11.795,11.447,11.473,2067304,0
2014-10-10,11.405,11.631,11.33,11.33,1453572,0
2014-10-13,11.356,11.43,11.156,11.171,2631872,0
2014-10-14,11.289,11.507,11.156,11.282,3175825,0
2014-10-15,11.171,11.298,10.882,11.231,3734310,0
2014-10-16,11.097,11.614,11.041,11.548,2362940,0
2014-10-17,11.714,11.812,11.579,11.664,1964774,0
2014-10-20,11.648,11.957,11.648,11.957,1879546,0
2014-10-21,12.03,12.148,11.981,12.139,1541108,0
2014-10-22,12.196,12.264,12.104,12.114,1464582,0
2014-10-23,12.23,12.512,12.188,12.412,2281352,0
2014-10-24,12.438,12.454,12.322,12.406,1299054,0
2014-10-27,12.381,12.504,12.314,12.463,1514951,0
2014-10-28,12.495,12.623,12.446,12.606,1813592,0
2014-10-29,12.43,12.546,12.347,12.463,2709524,0
2014-10-30,12.446,12.581,12.363,12.504,2997700,0
2014-10-31,12.738,12.761,12.504,12.745,2396218,0
2014-11-03,12.787,12.972,12.697,12.954,2144770,0
2014-11-04,13.037,13.045,12.729,12.913,1395210,0
2014-11-05,12.972,13.021,12.729,12.821,1922583,0
2014-11-06,12.838,12.98,12.738,12.846,1186893,0
2014-11-07,12.863,12.913,12.778,12.787,1937587,0
2014-11-10,12.821,13.054,12.821,13.045,1797342,0
2014-11-11,13.037,13.037,12.913,12.972,1119241,0
2014-11-12,12.947,12.996,12.855,12.88,1547090,0
2014-11-13,12.905,13.054,12.855,13.021,1675793,0
2014-11-14,13.021,13.139,12.988,13.061,2421815,0
2014-11-17,13.012,13.147,12.972,12.996,2999793,0
2014-11-18,13.004,13.112,13.004,13.095,2283906,0
2014-11-19,13.069,13.069,12.913,12.947,2318030,0
2014-11-20,12.921,13.12,12.871,13.078,1988210,0
2014-11-21,13.213,13.246,13.104,13.139,1454733,0
2014-11-24,13.112,13.171,13.054,13.139,1628012,0
2014-11-25,13.186,13.222,13.155,13.178,1315527,0
2014-11-26,13.213,13.363,13.162,13.337,1338002,0
2014-11-28,13.371,13.537,13.312,13.329,1825721,0
2014-12-01,13.296,13.421,13.178,13.178,2096677,0
2014-12-02,13.186,13.363,13.104,13.337,2099084,0
2014-12-03,13.38,13.462,13.305,13.38,1473549,0
2014-12-04,13.38,13.395,13.222,13.329,1147902,0
2014-12-05,13.279,13.469,13.262,13.428,2072890,0
2014-12-08,13.428,13.736,13.428,13.622,2593194,0
2014-12-09,13.437,13.871,13.387,13.854,3112128,0
2014-12-10,13.837,13.888,13.687,13.736,1632854,0
2014-12-11,13.846,13.92,13.812,13.862,2182208,0
2014-12-12,13.803,13.92,13.719,13.786,3095021,0
2014-12-15,13.871,13.888,13.512,13.512,2060193,0
2014-12-16,13.528,13.622,13.428,13.537,3380384,0
2014-12-17,13.58,14.028,13.528,14.028,3775479,0
2014-12-18,14.178,14.178,13.952,14.012,2030052,0
2014-12-19,13.986,14.086,13.854,13.944,3333880,0
2014-12-22,13.854,14.287,13.828,14.287,2807699,0
2014-12-23,14.328,14.403,14.287,14.295,2795921,0
2014-12-24,14.386,14.412,14.262,14.295,632091,0
2014-12-26,14.353,14.417,14.27,14.278,1196458,0
2014-12-29,14.329,14.566,14.311,14.397,3065997,0
2014-12-30,14.397,14.43,14.287,14.295,2034553,0
2014-12-31,14.354,14.508,14.006,14.04,1916342,0
2015-01-02,14.151,14.311,14.1,14.287,1847922,0
2015-01-05,14.211,14.474,14.167,14.415,2490059,0
2015-01-06,14.43,14.501,14.337,14.388,3836081,0
2015-01-07,14.466,14.702,14.32,14.644,3003418,0
2015-01-08,14.686,15.001,14.644,14.873,4842429,0
2015-01-09,14.847,14.932,14.755,14.781,2964643,0
2015-01-12,14.788,14.856,14.669,14.728,1569958,0
2015-01-13,14.865,15.027,14.653,14.796,2031278,0
2015-01-14,14.644,14.856,14.584,14.84,1254135,0
2015-01-15,14.924,14.932,14.755,14.796,1858097,0
2015-01-16,14.738,15.078,14.738,15.052,1896365,0
2015-01-20,15.112,15.291,14.781,14.847,1870253,0
2015-01-21,14.847,14.932,14.796,14.899,1524838,0
2015-01-22,15.01,15.291,14.84,15.256,1796094,0
2015-01-23,15.264,15.282,15.094,15.145,1300683,0
2015-01-26,15.112,15.317,15.01,15.291,1512134,0
2015-01-27,15.153,15.273,15.06,15.136,1209494,0
2015-01-28,15.179,15.229,14.84,14.882,1538174,0
2015-01-29,14.916,15.087,14.804,15.06,2321840,0
2015-01-30,14.958,14.993,14.501,14.501,2457142,0
2015-02-02,14.559,14.584,14.126,14.397,1935256,0
2015-02-03,14.406,14.796,14.346,14.788,2164640,0
2015-02-04,14.738,14.84,14.609,14.653,1969815,0
2015-02-05,14.686,14.916,14.644,14.908,2016523,0
2015-02-06,14.882,14.882,14.501,14.584,2287626,0
2015-02-09,14.559,14.728,14.406,14.483,1934447,0
2015-02-10,14.551,14.636,14.388,14.6,1713690,0
2015-02-11,14.6,14.804,14.575,14.755,1681452,0
2015-02-12,14.865,15.01,14.763,14.993,2304541,0
2015-02-13,14.967,15.018,14.772,14.873,1156412,0
2015-02-17,14.84,15.043,14.772,14.804,2065912,0
2015-02-18,14.822,15.018,14.575,14.993,2131033,0
2015-02-19,14.976,15.001,14.72,14.747,5068688,0
2015-02-20,14.728,14.822,14.566,14.813,3721871,0
2015-02-23,14.804,14.941,14.644,14.932,2549628,0
2015-02-24,14.908,14.908,14.626,14.686,3248115,0
2015-02-25,14.711,15.035,14.644,14.788,3360632,0
2015-02-26,14.788,14.831,14.591,14.755,2340800,0
2015-02-27,14.796,14.932,14.711,14.84,3259284,0
2015-03-02,14.865,15.246,14.84,15.043,1855271,0
2015-03-03,14.958,15.018,14.763,14.847,1699343,0
2015-03-04,14.788,14.831,14.551,14.575,1034116,0
2015-03-05,14.669,14.695,14.27,14.27,2452645,0
2015-03-06,14.056,14.126,13.701,13.759,3959372,0
2015-03-09,13.827,13.92,13.683,13.819,3252161,0
2015-03-10,13.724,13.846,13.666,13.767,3364467,0
2015-03-11,13.819,13.846,13.683,13.801,1672179,0
2015-03-12,13.914,14.04,13.827,13.946,2796843,0
2015-03-13,13.963,14.134,13.888,14.006,3049198,0
2015-03-16,14.108,14.295,14.09,14.142,2064468,0
2015-03-17,14.1,14.278,13.989,14.253,1234143,0
2015-03-18,14.202,14.559,14.1,14.492,2084813,0
2015-03-19,14.421,14.609,14.354,14.415,2256854,0
2015-03-20,14.483,14.711,14.466,14.702,5424938,0
2015-03-23,14.686,14.847,14.6,14.702,2447706,0
2015-03-24,14.661,14.677,14.508,14.526,4553687,0
2015-03-25,14.533,14.559,14.031,14.065,3205244,0
2015-03-26,13.989,14.126,13.846,13.871,3236612,0
2015-03-27,13.88,14.023,13.836,14.006,2469240,0
2015-03-30,14.057,14.211,13.963,14.202,2862826,0
2015-03-31,14.143,14.339,14.143,14.219,2592563,0
2015-04-01,14.211,14.372,14.127,14.331,2785572,0
2015-04-02,14.339,14.638,14.313,14.494,2810776,0
2015-04-06,14.254,14.62,14.254,14.569,2017110,0
2015-04-07,14.569,14.569,14.1,14.127,2308459,0
2015-04-08,14.143,14.287,14.118,14.246,1869278,0
2015-04-09,14.237,14.271,13.897,13.914,1956981,0
2015-04-10,14.006,14.134,13.871,13.914,1088624,0
2015-04-13,13.938,14.075,13.88,13.897,1761893,0
2015-04-14,13.92,14.066,13.836,13.88,1747003,0
2015-04-15,13.946,13.946,13.74,13.759,926688,0
2015-04-16,13.732,13.897,13.657,13.897,1087896,0
2015-04-17,13.827,13.871,13.639,13.862,2335631,0
2015-04-20,13.914,13.98,13.801,13.929,1959478,0
2015-04-21,13.997,14.091,13.954,14.023,1713316,0
2015-04-22,14.023,14.075,13.906,13.938,1495822,0
2015-04-23,13.938,14.057,13.88,13.98,849236,0
2015-04-24,13.98,14.127,13.946,13.98,1178901,0
2015-04-27,14.048,14.211,13.954,13.971,1734461,0
2015-04-28,13.989,14.048,13.862,13.98,1276548,0
2015-04-29,13.853,13.98,13.74,13.775,1416408,0
2015-04-30,13.674,13.749,13.196,13.29,2541375,0
2015-05-01,13.223,13.434,13.196,13.307,2159196,0
2015-05-04,13.349,13.665,13.341,13.486,2439031,0
2015-05-05,13.775,13.775,12.915,13.17,3657434,0
2015-05-06,13.162,13.162,12.872,12.967,2954028,0
2015-05-07,12.991,13.315,12.915,13.239,2584789,0
2015-05-08,13.392,13.665,13.315,13.341,1826958,0
2015-05-11,13.29,13.367,13.017,13.034,1850051,0
2015-05-12,12.941,13.075,12.676,13.007,3066699,0
2015-05-13,13.05,13.223,12.984,13.007,3210423,0
2015-05-14,13.119,13.341,13.05,13.332,2143018,0
2015-05-15,13.358,13.572,13.272,13.545,1635233,0
2015-05-18,13.478,13.581,13.4,13.468,1486957,0
2015-05-19,13.452,13.468,13.341,13.367,2748761,0
2015-05-20,13.4,13.503,13.324,13.349,2158960,0
2015-05-21,13.383,13.417,13.196,13.248,894370,0
2015-05-22,13.231,13.299,13.128,13.205,921335,0
2015-05-26,13.137,13.154,12.958,13,1700994,0
2015-05-27,13.026,13.29,12.949,13.248,2754974,0
2015-05-28,13.239,13.299,13.007,13.111,2138931,0
2015-05-29,13.092,13.145,12.967,13.017,3572790,0
2015-06-01,13.084,13.248,12.967,13.205,1436937,0
2015-06-02,13.111,13.239,13.034,13.137,1613752,0
2015-06-03,13.119,13.137,12.991,13.034,1140325,0
2015-06-04,12.976,13.084,12.923,13.034,1697767,0
2015-06-05,12.898,13.017,12.768,12.941,1929537,0
2015-06-08,12.941,12.967,12.881,12.881,1183350,0
2015-06-09,12.898,12.932,12.811,12.863,1494660,0
2015-06-10,12.907,13.162,12.881,12.976,1341525,0
2015-06-11,13.034,13.084,12.941,12.984,949526,0
2015-06-12,12.941,13.026,12.898,12.932,887923,0
2015-06-15,12.907,13.007,12.768,13.007,1791320,0
2015-06-16,12.984,13.154,12.923,13.154,1381004,0
2015-06-17,13.17,13.239,12.967,13.205,1358729,0
2015-06-18,13.248,13.503,13.239,13.426,1671271,0
2015-06-19,13.367,13.4,13.223,13.332,2152514,0
2015-06-22,13.358,13.375,13.128,13.137,1544308,0
2015-06-23,13.075,13.223,12.991,13.223,1933690,0
2015-06-24,13.223,13.315,13.05,13.066,2231644,0
2015-06-25,13.092,13.223,12.872,12.872,2258141,0
2015-06-26,12.898,12.915,12.811,12.872,3218013,0
2015-06-29,12.829,13.043,12.511,12.52,3249093,0
2015-06-30,12.803,12.941,12.573,12.846,5782299,0
2015-07-01,12.846,13.146,12.829,13.146,2684385,0
2015-07-02,13.231,13.436,13.155,13.274,3590864,0
2015-07-06,13.171,13.427,13.155,13.411,1816932,0
2015-07-07,13.47,13.601,13.369,13.54,1946044,0
2015-07-08,13.462,13.54,13.3,13.393,1655803,0
2015-07-09,13.486,13.531,13.258,13.317,1483457,0
2015-07-10,13.402,13.557,13.326,13.436,1341841,0
2015-07-13,13.486,13.642,13.369,13.436,1529844,0
2015-07-14,13.427,13.583,13.369,13.496,1396909,0
2015-07-15,13.47,13.642,13.445,13.54,1032116,0
2015-07-16,13.625,13.726,13.566,13.667,1192983,0
2015-07-17,13.659,13.685,13.513,13.548,983597,0
2015-07-20,13.54,13.61,13.486,13.557,723968,0
2015-07-21,13.393,13.557,13.343,13.369,1534168,0
2015-07-22,13.334,13.427,13.274,13.317,2009958,0
2015-07-23,13.317,13.334,12.666,12.863,3338598,0
2015-07-24,12.794,12.811,12.564,12.608,3575207,0
2015-07-27,12.59,12.641,12.503,12.59,2134982,0
2015-07-28,12.616,12.633,12.402,12.486,1944758,0
2015-07-29,12.461,12.546,12.342,12.385,2947518,0
2015-07-30,12.368,12.452,12.154,12.187,1726143,0
2015-07-31,12.246,12.316,12,12.041,3094741,0
2015-08-03,12.049,12.265,12.041,12.265,2274105,0
2015-08-04,12.29,12.299,12.136,12.255,3853297,0
2015-08-05,12.281,12.307,11.878,12,2984676,0
2015-08-06,12,12.009,11.691,12.009,3403612,0
2015-08-07,11.982,12.316,11.922,12.213,3589111,0
2015-08-10,12.246,12.377,12.23,12.342,2118390,0
2015-08-11,12.29,12.537,12.169,12.528,2448592,0
2015-08-12,12.495,12.608,12.239,12.528,1829668,0
2015-08-13,12.495,12.651,12.393,12.495,2058216,0
2015-08-14,12.469,12.511,12.385,12.477,1315085,0
2015-08-17,12.443,12.735,12.41,12.735,3621011,0
2015-08-18,12.66,12.709,12.581,12.666,1215415,0
2015-08-19,12.52,12.555,12.402,12.452,1108737,0
2015-08-20,12.417,12.486,12.281,12.29,2085323,0
2015-08-21,12.136,12.255,12.009,12.041,2188496,0
2015-08-24,11.339,12.075,11.315,11.64,2941404,0
2015-08-25,11.957,11.991,11.255,11.273,2602710,0
2015-08-26,11.57,11.742,11.273,11.701,3047420,0
2015-08-27,11.776,12.145,11.726,11.948,2509703,0
2015-08-28,11.939,12.075,11.862,12.041,2243064,0
2015-08-31,12.009,12.084,11.827,11.836,2565904,0
2015-09-01,11.622,11.818,11.595,11.674,2561465,0
2015-09-02,11.801,11.853,11.64,11.793,1593992,0
2015-09-03,11.836,11.888,11.595,11.657,1805248,0
2015-09-04,11.521,11.631,11.382,11.459,1033373,0
2015-09-08,11.57,11.853,11.538,11.785,1464879,0
2015-09-09,11.878,11.965,11.836,11.905,3047305,0
2015-09-10,11.853,12.084,11.733,11.818,2528423,0
2015-09-11,11.776,12.119,11.776,12.11,2298916,0
2015-09-14,12.119,12.119,11.982,12.017,1069594,0
2015-09-15,12.017,12.033,11.503,11.751,3828176,0
2015-09-16,11.733,12.154,11.726,12.145,3736569,0
2015-09-17,12.11,12.52,12.033,12.272,3058500,0
2015-09-18,12.119,12.154,11.477,11.57,4054621,0
2015-09-21,11.622,11.801,11.562,11.717,1608832,0
2015-09-22,11.595,11.64,11.273,11.281,2539849,0
2015-09-23,11.348,11.538,11.229,11.521,3169522,0
2015-09-24,11.485,11.538,11.391,11.442,4160380,0
2015-09-25,11.503,11.631,11.416,11.442,1648093,0
2015-09-28,11.331,11.357,11.073,11.228,1978087,0
2015-09-29,11.237,11.297,11.107,11.133,2266103,0
2015-09-30,11.237,11.416,11.089,11.366,4046440,0
2015-10-01,11.391,11.538,11.237,11.53,2368193,0
2015-10-02,11.477,11.623,11.21,11.623,2275302,0
2015-10-05,11.658,12.069,11.658,12.035,1963700,0
2015-10-06,12.027,12.189,11.992,12.13,3372673,0
2015-10-07,12.157,12.524,12.157,12.516,2418018,0
2015-10-08,12.481,12.904,12.464,12.877,2718230,0
2015-10-09,12.895,12.895,12.688,12.706,2307895,0
2015-10-12,12.755,12.817,12.655,12.655,1847635,0
2015-10-13,12.568,12.67,12.328,12.362,2518941,0
2015-10-14,12.38,12.464,12.242,12.354,3019845,0
2015-10-15,12.396,12.74,12.328,12.722,2843951,0
2015-10-16,12.74,12.868,12.688,12.74,3387109,0
2015-10-19,12.715,12.851,12.706,12.826,2672666,0
2015-10-20,12.773,12.947,12.706,12.851,981846,0
2015-10-21,12.877,12.877,12.396,12.421,2011638,0
2015-10-22,12.472,12.955,12.464,12.755,3764850,0
2015-10-23,12.663,12.67,12.259,12.328,3371394,0
2015-10-26,12.32,12.337,12.13,12.172,2416968,0
2015-10-27,12.148,12.224,11.847,12.095,3011694,0
2015-10-28,12.13,12.337,11.864,12.224,5389901,0
2015-10-29,12.181,12.638,12.181,12.421,2927882,0
2015-10-30,12.189,12.688,12.019,12.421,2757576,0
2015-11-02,12.412,12.715,12.38,12.706,1851548,0
2015-11-03,12.688,12.697,12.472,12.481,1901168,0
2015-11-04,12.49,12.646,12.464,12.621,1570681,0
2015-11-05,12.612,12.697,12.551,12.67,1631916,0
2015-11-06,12.447,12.604,12.396,12.559,2196726,0
2015-11-09,12.472,12.499,12.207,12.259,1577460,0
2015-11-10,12.242,12.499,12.242,12.481,1341713,0
2015-11-11,12.508,12.568,12.388,12.559,1230193,0
2015-11-12,12.499,12.568,12.439,12.439,1605259,0
2015-11-13,12.43,12.533,12.148,12.207,2278095,0
2015-11-16,12.189,12.328,12.06,12.32,1008556,0
2015-11-17,12.293,12.38,12.095,12.104,1620042,0
2015-11-18,12.163,12.181,11.847,12.027,2414058,0
2015-11-19,12.044,12.113,11.889,11.95,1232871,0
2015-11-20,12.044,12.095,11.941,12.052,1662183,0
2015-11-23,12.06,12.215,12.06,12.189,1369302,0
2015-11-24,12.086,12.32,12.044,12.275,1431578,0
2015-11-25,12.268,12.508,12.25,12.439,2126067,0
2015-11-27,12.439,12.551,12.421,12.551,1380243,0
2015-11-30,12.577,12.731,12.516,12.612,3625978,0
2015-12-01,12.663,12.731,12.533,12.706,2823171,0
2015-12-02,12.663,12.715,12.388,12.388,1763241,0
2015-12-03,12.371,12.388,11.941,11.976,1706980,0
2015-12-04,12.001,12.172,11.88,12.113,3042310,0
2015-12-07,12.077,12.095,11.812,11.88,1893716,0
2015-12-08,11.82,11.976,11.768,11.864,2466120,0
2015-12-09,11.802,11.992,11.571,11.571,3705250,0
2015-12-10,11.579,11.752,11.563,11.649,1955530,0
2015-12-11,11.485,11.683,11.416,11.53,3955877,0
2015-12-14,11.503,11.563,11.331,11.521,3763676,0
2015-12-15,11.563,11.623,11.442,11.588,3851111,0
2015-12-16,11.641,11.82,11.451,11.802,4716715,0
2015-12-17,11.802,11.838,11.623,11.649,3088989,0
2015-12-18,11.588,11.623,11.306,11.357,3293751,0
2015-12-21,11.727,11.864,11.623,11.734,12100093,0
2015-12-22,11.786,11.907,11.675,11.768,4000710,0
2015-12-23,11.838,11.932,11.768,11.864,3986957,0
2015-12-24,11.907,11.967,11.802,11.959,1787901,0
2015-12-28,11.907,11.941,11.683,11.855,5009144,0
2015-12-29,11.865,12.053,11.855,11.96,3682342,0
2015-12-30,12.091,12.204,11.969,11.988,3131342,0
2015-12-31,11.988,11.988,11.769,11.807,3651546,0
2016-01-04,11.676,11.704,11.344,11.448,3311751,0
2016-01-05,11.457,11.855,11.457,11.779,4680014,0
2016-01-06,11.571,11.685,11.326,11.4,3860560,0
2016-01-07,11.288,11.368,11.053,11.07,2964503,0
2016-01-08,11.308,11.392,10.99,10.995,2599531,0
2016-01-11,11.088,11.241,10.947,11.053,2406822,0
2016-01-12,11.136,11.136,10.683,10.862,3887233,0
2016-01-13,10.862,10.862,10.106,10.124,3028890,0
2016-01-14,10.18,10.344,9.85,10.161,4924958,0
2016-01-15,9.869,9.916,9.4239,9.757,3047584,0
2016-01-19,9.916,10.032,9.52,9.577,3569935,0
2016-01-20,9.415,10.032,9.0046,9.888,6445577,0
2016-01-21,9.935,10.507,9.86,10.19,3813631,0
2016-01-22,10.372,10.701,10.363,10.636,5425913,0
2016-01-25,10.599,10.815,10.407,10.426,3340020,0
2016-01-26,10.541,11.079,10.507,10.967,3648330,0
2016-01-27,10.891,11.061,10.692,10.815,3499558,0
2016-01-28,10.928,11.202,10.752,10.825,3408471,0
2016-01-29,10.928,11.26,10.843,11.231,3472937,0
2016-02-01,11.116,11.212,10.815,10.882,3023763,0
2016-02-02,10.757,10.815,10.372,10.579,2965906,0
2016-02-03,10.692,10.711,10.276,10.664,3153017,0
2016-02-04,10.646,11.043,10.617,10.909,2315462,0
2016-02-05,10.843,11.155,10.739,11.014,3572879,0
2016-02-08,10.872,10.938,10.604,10.825,3139194,0
2016-02-09,10.674,10.976,10.656,10.891,3410279,0
2016-02-10,10.928,11.335,10.905,11.043,3248301,0
2016-02-11,10.882,11.088,10.747,10.918,3110836,0
2016-02-12,11.053,11.354,10.976,11.288,2592014,0
2016-02-16,11.193,11.438,11.116,11.344,3847151,0
2016-02-17,11.409,12.044,11.409,11.648,3689847,0
2016-02-18,11.657,11.846,11.544,11.59,3286379,0
2016-02-19,11.535,11.619,11.335,11.562,2490143,0
2016-02-22,11.704,11.898,11.685,11.769,1716994,0
2016-02-23,11.628,12.583,11.506,11.723,4525411,0
2016-02-24,11.619,11.903,11.335,11.865,2935866,0
2016-02-25,11.911,12.242,11.846,12.176,2343495,0
2016-02-26,12.213,12.411,12.034,12.062,2060704,0
2016-02-29,12.081,12.338,11.997,12.194,3356782,0
2016-03-01,12.376,12.677,12.242,12.667,3125153,0
2016-03-02,12.612,12.809,12.535,12.809,3122266,0
2016-03-03,12.809,12.905,12.696,12.847,3256404,0
2016-03-04,12.905,13.102,12.785,12.905,2741714,0
2016-03-07,12.761,12.981,12.706,12.952,3217776,0
2016-03-08,12.923,12.967,12.612,12.667,2519018,0
2016-03-09,12.724,12.78,12.564,12.622,2251521,0
2016-03-10,12.696,12.766,12.233,12.459,2286949,0
2016-03-11,12.716,12.923,12.516,12.847,2439874,0
2016-03-14,12.847,13.008,12.636,12.809,2744507,0
2016-03-15,12.734,12.734,12.473,12.554,1735507,0
2016-03-16,12.488,12.809,12.488,12.751,2332801,0
2016-03-17,12.78,12.886,12.511,12.838,1856752,0
2016-03-18,12.838,13.15,12.838,12.999,3161771,0
2016-03-21,12.952,13.092,12.631,12.696,2901755,0
2016-03-22,12.64,12.64,12.431,12.593,1501702,0
2016-03-23,12.583,12.622,12.29,12.328,2479620,0
2016-03-24,12.29,12.299,12.044,12.262,1474550,0
2016-03-28,12.319,12.535,12.12,12.535,1892116,0
2016-03-29,12.516,13.01,12.37,12.964,3101201,0
2016-03-30,13.01,13.176,12.935,12.935,1812819,0
2016-03-31,12.945,13.323,12.858,13.286,2072014,0
2016-04-01,13.162,13.205,12.678,12.688,2413529,0
2016-04-04,12.65,12.676,12.403,12.507,1534437,0
2016-04-05,12.393,12.516,12.193,12.478,2405698,0
2016-04-06,12.478,12.508,12.251,12.459,1608085,0
2016-04-07,12.384,12.426,12.213,12.318,1867896,0
2016-04-08,12.421,12.678,12.346,12.535,1475058,0
2016-04-11,12.622,12.762,12.583,12.583,1569041,0
2016-04-12,12.622,12.882,12.603,12.735,1205576,0
2016-04-13,12.781,12.983,12.781,12.983,1556075,0
2016-04-14,12.974,13.247,12.935,13.094,1487516,0
2016-04-15,13.039,13.229,13.039,13.143,1065656,0
2016-04-18,13.094,13.104,12.81,12.896,2347973,0
2016-04-19,12.925,12.945,12.65,12.762,3306058,0
2016-04-20,12.745,12.81,12.583,12.603,1855303,0
2016-04-21,12.631,12.66,12.27,12.355,1690658,0
2016-04-22,12.403,12.507,12.128,12.308,3104330,0
2016-04-25,12.242,12.365,12.147,12.365,2169823,0
2016-04-26,12.421,12.622,12.393,12.593,1127081,0
2016-04-27,12.554,12.64,12.431,12.612,1558101,0
2016-04-28,12.554,12.622,12.318,12.421,4515192,0
2016-04-29,12.411,12.468,11.995,12.157,2625771,0
2016-05-02,12.203,12.337,12.108,12.27,1531351,0
2016-05-03,11.871,12.108,11.482,12.015,3738303,0
2016-05-04,11.958,12.118,11.919,12.051,3407789,0
2016-05-05,12.051,12.217,11.986,12.033,3063212,0
2016-05-06,12.033,12.147,11.909,12.099,1982306,0
2016-05-09,12.118,12.299,12.118,12.232,1908141,0
2016-05-10,12.318,12.535,12.165,12.535,2025894,0
2016-05-11,12.468,12.488,12.242,12.279,2739544,0
2016-05-12,12.299,12.346,11.958,12.051,1690031,0
2016-05-13,12.015,12.033,11.794,11.929,1445667,0
2016-05-16,11.909,12.118,11.875,12.023,1970424,0
2016-05-17,11.977,12.033,11.72,11.776,3139416,0
2016-05-18,11.663,11.786,11.387,11.54,2426741,0
2016-05-19,11.444,11.444,10.961,11.102,2550891,0
2016-05-20,11.14,11.188,11.037,11.14,2000369,0
2016-05-23,11.159,11.312,11.092,11.111,2107951,0
2016-05-24,11.236,11.312,11.074,11.226,2218551,0
2016-05-25,11.217,11.444,11.159,11.396,2017231,0
2016-05-26,11.396,11.396,11.265,11.283,943630,0
2016-05-27,11.265,11.463,11.265,11.434,1247516,0
2016-05-31,11.424,11.492,11.207,11.424,1686254,0
2016-06-01,11.387,11.482,11.317,11.453,3116260,0
2016-06-02,11.415,11.682,11.415,11.576,3140034,0
2016-06-03,11.624,11.738,11.265,11.359,4235409,0
2016-06-06,11.378,11.415,11.217,11.321,2404408,0
2016-06-07,11.303,11.359,11.212,11.321,2860936,0
2016-06-08,11.405,11.521,11.303,11.511,2939925,0
2016-06-09,11.463,11.492,11.217,11.236,1758779,0
2016-06-10,11.102,11.197,10.942,11.074,2691666,0
2016-06-13,11.083,11.246,11.008,11.018,1674813,0
2016-06-14,10.971,11.065,10.922,11.037,2002112,0
2016-06-15,11.037,11.33,11.028,11.178,2435030,0
2016-06-16,11.14,11.14,10.799,11.111,2477402,0
2016-06-17,11.111,11.463,11.083,11.387,3627061,0
2016-06-20,11.511,11.71,11.478,11.502,2849907,0
2016-06-21,11.558,11.673,11.434,11.615,2199184,0
2016-06-22,11.624,11.663,11.487,11.595,1726581,0
2016-06-23,11.682,11.847,11.682,11.804,1846713,0
2016-06-24,11.482,11.545,11.188,11.265,4469342,0
2016-06-27,11.149,11.149,10.686,10.789,3184147,0
2016-06-28,10.962,11.277,10.889,11.019,2279686,0
2016-06-29,11.18,11.427,11.103,11.398,1753314,0
2016-06-30,11.418,11.505,11.238,11.505,1520491,0
2016-07-01,11.562,11.809,11.562,11.761,1746695,0
2016-07-05,11.657,11.771,11.514,11.571,2125588,0
2016-07-06,11.466,11.571,11.328,11.534,1869907,0
2016-07-07,11.553,11.648,11.342,11.466,2873960,0
2016-07-08,11.628,11.895,11.628,11.828,2993146,0
2016-07-11,11.885,12.057,11.847,12.029,2317785,0
2016-07-12,12.133,12.291,12.052,12.239,1920962,0
2016-07-13,12.229,12.229,11.733,11.904,4241243,0
2016-07-14,11.895,11.962,11.828,11.885,2590560,0
2016-07-15,12.029,12.457,11.885,12.39,3348250,0
2016-07-18,12.419,12.724,12.362,12.667,3186441,0
2016-07-19,12.63,12.819,12.543,12.79,3116692,0
2016-07-20,12.79,12.925,12.533,12.659,4809285,0
2016-07-21,12.562,12.991,12.524,12.78,2543356,0
2016-07-22,12.809,13.095,12.761,12.991,1805273,0
2016-07-25,13.001,13.182,12.974,12.983,1607830,0
2016-07-26,12.983,13.03,12.552,12.552,4123093,0
2016-07-27,12.552,12.716,12.439,12.495,2895933,0
2016-07-28,12.486,12.61,12.419,12.514,2647149,0
2016-07-29,12.486,12.706,12.457,12.677,3225949,0
2016-08-01,12.639,12.8,12.591,12.761,1903332,0
2016-08-02,12.716,12.867,12.405,12.495,2479420,0
2016-08-03,12.486,12.734,12.448,12.659,3196585,0
2016-08-04,12.677,12.734,12.4,12.505,1753694,0
2016-08-05,12.533,12.896,12.533,12.887,1347161,0
2016-08-08,12.877,13.182,12.819,13.095,3358669,0
2016-08-09,13.115,13.297,12.964,13.163,3052434,0
2016-08-10,12.906,13.268,12.906,13.066,2039861,0
2016-08-11,13.173,13.173,12.887,12.925,1269427,0
2016-08-12,12.838,13.048,12.819,12.954,1125335,0
2016-08-15,12.954,13.225,12.954,13.134,1471214,0
2016-08-16,13.124,13.163,13.039,13.095,1195981,0
2016-08-17,13.105,13.105,12.696,12.848,1528595,0
2016-08-18,12.887,12.935,12.756,12.906,1500556,0
2016-08-19,12.896,13.001,12.838,12.991,2396200,0
2016-08-22,12.991,13.144,12.819,13.105,1790441,0
2016-08-23,13.153,13.288,13.03,13.048,1479916,0
2016-08-24,13.057,13.11,12.916,12.925,1228647,0
2016-08-25,12.896,13.02,12.882,13.001,1030570,0
2016-08-26,13.057,13.134,12.935,13.048,1807063,0
2016-08-29,13.105,13.297,13.081,13.086,1650253,0
2016-08-30,13.144,13.221,12.906,13.192,1308166,0
2016-08-31,13.192,13.343,13.066,13.239,3790525,0
2016-09-01,13.249,13.249,12.716,12.925,3799361,0
2016-09-02,13.03,13.23,12.887,12.925,2052379,0
2016-09-06,12.925,12.991,12.687,12.696,1438640,0
2016-09-07,12.659,12.687,12.467,12.581,2474431,0
2016-09-08,12.572,12.572,12.386,12.448,3538640,0
2016-09-09,12.286,12.305,11.752,11.752,2965040,0
2016-09-12,11.733,11.972,11.648,11.828,2877695,0
2016-09-13,11.714,11.838,11.594,11.733,2494258,0
2016-09-14,11.761,11.9,11.609,11.799,1822053,0
2016-09-15,11.79,11.962,11.686,11.924,1589072,0
2016-09-16,11.875,11.982,11.771,11.943,4015338,0
2016-09-19,11.953,12.057,11.799,11.885,2034375,0
2016-09-20,11.991,11.991,11.799,11.847,1179145,0
2016-09-21,11.885,12.104,11.771,12.085,1617449,0
2016-09-22,12.181,12.32,12.181,12.305,1935933,0
2016-09-23,12.296,12.476,12.19,12.429,1918367,0
2016-09-26,12.143,12.2,11.972,12.011,3501079,0
2016-09-27,11.982,12.043,11.895,11.914,5655310,0
2016-09-28,11.943,12.182,11.904,12.172,2156102,0
2016-09-29,12.172,12.288,12.048,12.115,1838404,0
2016-09-30,12.182,12.298,12.011,12.24,2579899,0
2016-10-03,12.201,12.269,12.086,12.211,2646492,0
2016-10-04,12.269,12.397,12.02,12.162,3151824,0
2016-10-05,12.162,12.269,11.953,12.115,3044446,0
2016-10-06,12.086,12.411,12.001,12.392,2444205,0
2016-10-07,12.431,12.575,12.154,12.191,3058690,0
2016-10-10,12.307,12.459,12.22,12.411,1708901,0
2016-10-11,12.374,12.392,12.105,12.23,1418022,0
2016-10-12,12.278,12.345,12.182,12.201,2603054,0
2016-10-13,12.134,12.317,12.086,12.269,1726917,0
2016-10-14,12.345,12.383,12.196,12.23,1602141,0
2016-10-17,12.191,12.416,11.924,12.317,1163402,0
2016-10-18,12.402,12.623,12.374,12.526,1391742,0
2016-10-19,12.594,12.746,12.575,12.709,1620077,0
2016-10-20,12.709,12.755,12.392,12.604,1405565,0
2016-10-21,12.459,12.604,12.383,12.546,1264719,0
2016-10-24,12.633,12.823,12.478,12.507,2750699,0
2016-10-25,12.468,12.546,12.355,12.364,1873744,0
2016-10-26,12.278,12.317,12.001,12.039,2598719,0
2016-10-27,12.096,12.096,11.78,11.828,2512949,0
2016-10-28,11.857,11.967,11.78,11.866,2362326,0
2016-10-31,11.914,12.076,11.885,12.02,1778063,0
2016-11-01,12.001,12.029,11.7,11.761,1936115,0
2016-11-02,11.895,12.011,11.656,11.79,1780898,0
2016-11-03,11.618,11.885,11.618,11.676,3117229,0
2016-11-04,11.676,11.943,11.627,11.847,2444956,0
2016-11-07,12.048,12.268,12.02,12.182,1498477,0
2016-11-08,12.144,12.478,12.086,12.44,1330008,0
2016-11-09,12.22,12.833,12.115,12.709,3118062,0
2016-11-10,12.852,13.005,12.623,12.891,3342036,0
2016-11-11,12.91,13.177,12.891,13.052,2548867,0
2016-11-14,13.129,13.619,13.1,13.378,3902325,0
2016-11-15,13.359,13.406,13.168,13.34,2073205,0
2016-11-16,13.312,13.626,13.284,13.599,3492650,0
2016-11-17,13.609,13.751,13.197,13.206,2856596,0
2016-11-18,13.226,13.274,12.934,12.977,2349659,0
2016-11-21,13.09,13.206,12.939,13.005,2905077,0
2016-11-22,13.061,13.321,13.025,13.321,3755221,0
2016-11-23,13.216,13.493,13.057,13.493,1919850,0
2016-11-25,13.503,13.675,13.455,13.636,830272,0
2016-11-28,13.609,13.704,13.537,13.675,2160554,0
2016-11-29,13.704,13.867,13.626,13.867,2795023,0
2016-11-30,13.828,13.991,13.704,13.915,3964069,0
2016-12-01,13.924,14.345,13.906,14.326,4257543,0
2016-12-02,14.364,14.412,14.173,14.202,4465062,0
2016-12-05,14.345,14.499,14.345,14.479,4679260,0
2016-12-06,14.499,14.661,14.421,14.642,2524271,0
2016-12-07,14.69,15.082,14.69,15.034,1921402,0
2016-12-08,15.015,15.082,14.818,15.015,2882071,0
2016-12-09,15.082,15.158,14.928,15.072,2323368,0
2016-12-12,15.053,15.1,14.785,14.996,2136025,0
2016-12-13,15.11,15.149,14.804,14.919,2010146,0
2016-12-14,14.795,15.158,14.766,14.871,2604275,0
2016-12-15,14.852,15.153,14.756,14.823,2435152,0
2016-12-16,14.986,15.095,14.9,14.957,3366801,0
2016-12-19,15.053,15.249,14.986,15.226,2886730,0
2016-12-20,15.273,15.36,14.977,15.149,2193923,0
2016-12-21,15.11,15.263,14.948,14.967,2513231,0
2016-12-22,14.986,14.986,14.68,14.862,2309597,0
2016-12-23,14.881,15.058,14.804,15.053,1514574,0
2016-12-27,15.043,15.11,14.938,14.967,1975640,0
2016-12-28,14.977,15.205,14.858,15.017,2388082,0
2016-12-29,15.036,15.155,14.917,15.066,1346704,0
2016-12-30,15.076,15.205,14.967,15.105,2094160,0
2017-01-03,15.254,15.364,15.036,15.294,1663427,0
2017-01-04,15.205,15.542,15.125,15.502,3242072,0
2017-01-05,15.532,15.532,14.838,14.868,4944165,0
2017-01-06,14.898,14.947,14.63,14.64,3912765,0
2017-01-09,14.69,14.903,14.526,14.818,4630458,0
2017-01-10,14.858,15.095,14.759,14.798,2260985,0
2017-01-11,14.878,14.898,14.62,14.64,3515218,0
2017-01-12,14.68,14.709,14.372,14.6,3628147,0
2017-01-13,14.66,14.878,14.6,14.61,3091411,0
2017-01-17,14.561,14.808,14.492,14.6,2527568,0
2017-01-18,14.62,14.868,14.521,14.798,1956339,0
2017-01-19,14.798,14.868,14.541,14.66,1495665,0
2017-01-20,14.65,14.868,14.541,14.581,2728990,0
2017-01-23,14.6,14.709,14.531,14.64,3164442,0
2017-01-24,14.719,14.878,14.65,14.749,4186641,0
2017-01-25,14.808,15.051,14.749,14.888,2490945,0
2017-01-26,14.947,15.135,14.947,15.115,2679313,0
2017-01-27,15.175,15.195,14.868,15.027,1950554,0
2017-01-30,14.957,14.957,14.372,14.541,2053298,0
2017-01-31,14.541,14.605,14.313,14.581,2104121,0
2017-02-01,14.63,14.873,14.502,14.571,2569020,0
2017-02-02,14.541,14.759,14.502,14.709,2414429,0
2017-02-03,14.798,15.017,14.69,14.977,1910364,0
2017-02-06,14.977,15.022,14.803,14.908,1763022,0
2017-02-07,14.908,15.125,14.6,14.66,2908152,0
2017-02-08,14.61,14.769,14.457,14.759,2414962,0
2017-02-09,14.789,15.076,14.69,15.017,2049768,0
2017-02-10,15.027,15.165,14.977,15.105,1947901,0
2017-02-13,15.225,15.274,15.115,15.234,1560594,0
2017-02-14,15.175,15.324,15.051,15.284,1285392,0
2017-02-15,15.195,15.492,15.027,15.412,3237188,0
2017-02-16,15.412,15.522,15.225,15.264,2051658,0
2017-02-17,15.294,15.334,14.898,14.987,2483325,0
2017-02-21,14.997,15.195,14.927,15.056,3112978,0
2017-02-22,15.344,15.809,14.66,14.858,4826468,0
2017-02-23,14.917,14.927,14.511,14.62,2684391,0
2017-02-24,14.59,14.62,14.372,14.571,3278112,0
2017-02-27,14.551,14.908,14.521,14.789,2200060,0
2017-02-28,14.759,14.759,14.412,14.61,4399575,0
2017-03-01,14.65,14.942,14.64,14.719,3186527,0
2017-03-02,14.65,14.749,14.531,14.61,2338844,0
2017-03-03,14.333,14.546,14.283,14.502,2554990,0
2017-03-06,14.402,14.531,14.353,14.482,1422067,0
2017-03-07,14.432,14.482,14.323,14.432,1503404,0
2017-03-08,14.283,14.502,14.224,14.323,1275547,0
2017-03-09,14.283,14.432,14.07,14.105,1363432,0
2017-03-10,14.214,14.303,14.016,14.185,1880142,0
2017-03-13,14.224,14.402,14.224,14.293,1307487,0
2017-03-14,14.254,14.377,14.135,14.303,1064584,0
2017-03-15,14.372,14.709,14.338,14.63,1668397,0
2017-03-16,14.65,14.957,14.6,14.908,3148078,0
2017-03-17,14.917,14.957,14.7,14.798,3447041,0
2017-03-20,14.798,14.828,14.63,14.709,936708,0
2017-03-21,14.798,14.848,14.353,14.392,1526267,0
2017-03-22,14.382,14.551,14.155,14.551,1591256,0
2017-03-23,14.511,14.729,14.482,14.561,1575966,0
2017-03-24,14.571,14.739,14.532,14.6,1208852,0
2017-03-27,14.472,14.571,14.363,14.571,1393764,0
2017-03-28,14.551,14.67,14.392,14.65,1602362,0
2017-03-29,14.6,14.849,14.531,14.839,1466197,0
2017-03-30,14.849,15.037,14.809,15.037,1556126,0
2017-03-31,15.037,15.266,14.988,15.236,2776960,0
2017-04-03,15.246,15.306,14.854,14.968,2157512,0
2017-04-04,14.968,15.167,14.869,15.057,3383964,0
2017-04-05,15.157,15.326,15.097,15.117,3089374,0
2017-04-06,15.127,15.296,14.955,15.276,2222488,0
2017-04-07,15.236,15.286,14.968,15.008,1853843,0
2017-04-10,14.869,15.167,14.819,15.047,1441097,0
2017-04-11,15.047,15.147,14.948,15.127,2212273,0
2017-04-12,15.147,15.147,14.899,15.047,1745450,0
2017-04-13,15.037,15.157,14.973,15.047,1411159,0
2017-04-17,15.087,15.177,14.998,15.177,1332279,0
2017-04-18,15.127,15.256,15.018,15.177,1173849,0
2017-04-19,15.207,15.475,15.207,15.385,2306816,0
2017-04-20,15.435,15.485,15.117,15.385,2515578,0
2017-04-21,15.375,15.395,15.137,15.157,1455861,0
2017-04-24,15.365,15.485,15.157,15.445,2734727,0
2017-04-25,15.505,15.803,15.475,15.693,2122051,0
2017-04-26,15.634,16.051,15.609,15.833,2132309,0
2017-04-27,15.863,15.952,15.654,15.684,1552330,0
2017-04-28,15.693,15.803,14.779,14.799,6366474,0
2017-05-01,14.859,14.988,14.769,14.968,1770406,0
2017-05-02,14.998,15.087,14.849,15.077,3223568,0
2017-05-03,15.336,15.465,15.037,15.356,4042466,0
2017-05-04,15.385,15.535,15.097,15.475,2555242,0
2017-05-05,15.535,15.753,15.515,15.753,2771597,0
2017-05-08,15.743,15.743,15.326,15.475,3248339,0
2017-05-09,15.554,15.594,15.286,15.405,2379186,0
2017-05-10,15.375,15.515,15.177,15.435,2362373,0
2017-05-11,15.365,15.385,15.047,15.296,1661806,0
2017-05-12,15.246,15.326,15.018,15.057,1318720,0
2017-05-15,15.077,15.375,15.013,15.057,1848149,0
2017-05-16,15.087,15.365,15.077,15.326,2164840,0
2017-05-17,15.217,15.306,14.998,15.236,1801860,0
2017-05-18,15.246,15.584,15.097,15.525,1475514,0
2017-05-19,15.545,15.743,15.475,15.684,2046761,0
2017-05-22,15.743,15.902,15.664,15.783,1699258,0
2017-05-23,15.823,15.937,15.778,15.813,1423484,0
2017-05-24,15.843,15.987,15.793,15.902,1724117,0
2017-05-25,15.972,16.041,15.654,15.664,2444002,0
2017-05-26,15.614,15.794,15.604,15.664,2096678,0
2017-05-30,15.644,15.723,15.515,15.634,1127662,0
2017-05-31,15.684,15.684,15.425,15.515,3615737,0
2017-06-01,15.545,15.793,15.425,15.763,2016470,0
2017-06-02,15.833,15.932,15.669,15.793,2593480,0
2017-06-05,15.773,15.863,15.669,15.843,1555234,0
2017-06-06,15.793,15.877,15.564,15.733,1339555,0
2017-06-07,15.733,15.833,15.594,15.773,1125681,0
2017-06-08,15.773,16.181,15.674,16.091,1523142,0
2017-06-09,16.111,16.484,16.031,16.23,2566811,0
2017-06-12,16.25,16.449,16.121,16.28,2157233,0
2017-06-13,16.34,16.449,16.225,16.449,1744642,0
2017-06-14,16.499,16.509,16.255,16.35,1988611,0
2017-06-15,16.171,16.439,16.091,16.3,1551880,0
2017-06-16,16.22,16.469,16.161,16.439,2677970,0
2017-06-19,16.509,16.638,16.439,16.618,1613057,0
2017-06-20,16.628,16.633,16.424,16.518,1552368,0
2017-06-21,16.509,16.578,16.26,16.359,970092,0
2017-06-22,16.399,16.479,16.27,16.32,1861916,0
2017-06-23,16.369,16.528,16.325,16.409,2740037,0
2017-06-26,16.469,16.618,16.389,16.548,1776558,0
2017-06-27,16.548,16.717,16.419,16.518,2242062,0
2017-06-28,16.618,16.813,16.479,16.499,1717482,0
2017-06-29,16.489,16.548,16.19,16.269,1307298,0
2017-06-30,16.359,16.379,16.06,16.07,1166831,0
2017-07-03,16.17,16.588,16.12,16.528,842699,0
2017-07-05,16.489,16.598,16.04,16.13,2741216,0
2017-07-06,16.02,16.17,15.9,15.93,1608119,0
2017-07-07,15.96,16.095,15.9,16.02,2118708,0
2017-07-10,15.99,16.08,15.611,15.611,1368093,0
2017-07-11,15.671,15.811,15.591,15.811,1385209,0
2017-07-12,15.93,16.12,15.88,15.97,1577227,0
2017-07-13,16,16.06,15.92,16.06,875497,0
2017-07-14,16.1,16.209,16.03,16.14,938109,0
2017-07-17,16.1,16.753,16.07,16.379,2637976,0
2017-07-18,16.349,16.494,16.249,16.349,1783762,0
2017-07-19,16.419,16.618,16.339,16.618,1435770,0
2017-07-20,16.628,16.628,16.03,16.06,2040999,0
2017-07-21,16.15,16.269,15.863,16.04,1830767,0
2017-07-24,16.08,16.11,15.9,15.97,898559,0
2017-07-25,16.05,16.159,15.98,16.15,1362753,0
2017-07-26,16.19,16.249,15.821,15.841,1197340,0
2017-07-27,15.861,16.055,15.661,16,1835714,0
2017-07-28,15.98,16.209,15.95,16.18,1258935,0
2017-07-31,16.269,16.269,15.97,16.229,1242393,0
2017-08-01,16.339,16.349,16.13,16.209,1417897,0
2017-08-02,16.219,16.538,15.811,16.05,1418470,0
2017-08-03,16.1,16.249,16,16.02,1172749,0
2017-08-04,16.02,16.359,16,16.339,1304845,0
2017-08-07,16.349,16.409,16.19,16.219,1554547,0
2017-08-08,16.16,16.209,15.771,15.851,5865863,0
2017-08-09,15.801,15.851,15.457,15.512,1928674,0
2017-08-10,15.462,15.621,15.372,15.452,2384268,0
2017-08-11,15.352,15.561,15.352,15.452,1937718,0
2017-08-14,15.571,15.751,15.542,15.691,1632567,0
2017-08-15,15.731,15.771,15.547,15.691,967589,0
2017-08-16,15.751,15.92,15.751,15.841,1224557,0
2017-08-17,15.831,15.99,15.611,15.611,1270349,0
2017-08-18,15.482,15.581,15.352,15.362,2566680,0
2017-08-21,15.362,15.442,15.262,15.372,1785275,0
2017-08-22,15.342,15.522,15.342,15.422,1684168,0
2017-08-23,15.372,15.452,15.287,15.312,1587805,0
2017-08-24,15.362,15.437,15.193,15.302,2353911,0
2017-08-25,15.392,15.452,15.193,15.402,1424689,0
2017-08-28,15.432,15.452,15.123,15.183,1596957,0
2017-08-29,15.113,15.302,15.063,15.183,3516799,0
2017-08-30,15.203,15.581,15.153,15.551,2147532,0
2017-08-31,15.631,15.786,15.522,15.751,3128297,0
2017-09-01,15.781,15.91,15.736,15.841,1395413,0
2017-09-05,15.851,15.88,15.362,15.492,1964134,0
2017-09-06,15.522,15.721,15.492,15.611,1560008,0
2017-09-07,15.631,15.701,15.482,15.512,924701,0
2017-09-08,15.482,15.856,15.452,15.671,1155867,0
2017-09-11,15.761,15.96,15.761,15.851,1121402,0
2017-09-12,15.841,15.935,15.766,15.841,875759,0
2017-09-13,15.811,15.97,15.811,15.97,1638122,0
2017-09-14,15.93,15.945,15.691,15.761,1468138,0
2017-09-15,15.791,15.861,15.591,15.771,2755550,0
2017-09-18,15.791,15.87,15.721,15.791,1126050,0
2017-09-19,15.781,15.821,15.586,15.721,1303403,0
2017-09-20,15.761,15.91,15.736,15.88,1062354,0
2017-09-21,15.94,16.025,15.721,15.741,1491605,0
2017-09-22,15.801,15.89,15.736,15.791,1843251,0
2017-09-25,15.861,16.065,15.781,15.841,1299981,0
2017-09-26,15.93,16.01,15.836,15.97,1131223,0
2017-09-27,16.06,16.095,15.851,16.03,2024603,0
2017-09-28,16.08,16.1,15.855,16.1,1519870,0
2017-09-29,16.04,16.15,15.95,16.07,1186708,0
2017-10-02,16.08,16.13,15.985,16.04,1700079,0
2017-10-03,16.04,16.07,15.84,15.9,1411441,0
2017-10-04,15.93,15.96,15.77,15.93,842355,0
2017-10-05,15.98,16.115,15.87,16.06,1088171,0
2017-10-06,16.01,16.22,15.92,16.19,946254,0
2017-10-09,16.19,16.29,16.16,16.27,741677,0
2017-10-10,16.32,16.43,16.28,16.32,1710568,0
2017-10-11,16.34,16.48,16.29,16.42,1244340,0
2017-10-12,16.4,16.74,16.4,16.72,1325109,0
2017-10-13,16.66,16.8,16.49,16.61,1860029,0
2017-10-16,16.61,16.72,16.54,16.68,1508784,0
2017-10-17,16.68,16.8,16.61,16.73,1717286,0
2017-10-18,16.74,16.94,16.67,16.92,976294,0
2017-10-19,16.9,16.99,16.775,16.96,2760276,0
2017-10-20,17.05,17.05,16.34,16.53,1944327,0
2017-10-23,16.53,16.53,16.22,16.27,1005583,0
2017-10-24,16.32,16.51,16.31,16.47,1371423,0
2017-10-25,16.42,16.53,16.27,16.29,1290624,0
2017-10-26,16.33,16.37,16.08,16.3,1327496,0
2017-10-27,16.22,16.49,16.22,16.45,1509579,0
2017-10-30,16.43,16.47,16.17,16.21,1003230,0
2017-10-31,16.03,16.41,16,16.32,1801151,0
2017-11-01,16.42,16.575,16.24,16.28,1779635,0
2017-11-02,16.28,16.6,16.04,16.58,1554359,0
2017-11-03,16.45,16.65,16.38,16.48,915338,0
2017-11-06,16.42,16.64,16.42,16.51,862277,0
2017-11-07,16.51,16.85,16.28,16.31,2487613,0
2017-11-08,16.21,16.65,16.21,16.62,1185838,0
2017-11-09,16.54,16.63,16.54,16.54,984244,0
2017-11-10,16.56,16.585,16.48,16.52,807303,0
