Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.0359,7.1779,6.9942,7.1695,8118634,0
2005-02-28,7.1111,7.1527,6.8858,6.9358,15016226,0
2005-03-01,6.9274,7.0108,6.9024,7.0025,6730671,0
2005-03-02,6.9524,6.9524,6.8773,6.8858,10460098,0
2005-03-03,6.8858,6.9024,6.7272,6.7688,12867856,0
2005-03-04,6.7688,6.7688,6.6686,6.6938,12843389,0
2005-03-07,6.6938,6.9191,6.6854,6.9108,11537109,0
2005-03-08,6.8773,6.8773,6.6938,6.7188,9232872,0
2005-03-09,6.8439,6.9024,6.7272,6.7272,12604784,0
2005-03-10,6.6938,6.7104,6.5768,6.6686,8247932,0
2005-03-11,6.6938,6.8272,6.6352,6.6437,9676803,0
2005-03-14,6.5936,6.6186,6.4851,6.5268,7565265,0
2005-03-15,6.5268,6.5352,6.4266,6.46,7003870,0
2005-03-16,6.5185,6.5853,6.5018,6.5102,4481810,0
2005-03-17,6.4434,6.5602,6.4434,6.5268,5033600,0
2005-03-18,6.5185,6.5268,6.4183,6.4683,5802162,0
2005-03-21,6.4683,6.5185,6.41,6.4266,3983026,0
2005-03-22,6.4017,6.4768,6.2932,6.2932,9234713,0
2005-03-23,6.2764,6.3682,6.2764,6.3014,6825244,0
2005-03-24,6.3265,6.4183,6.3182,6.3682,4998349,0
2005-03-28,6.4266,6.4683,6.3849,6.4266,3790590,0
2005-03-29,6.3598,6.4266,6.243,6.2681,6273192,0
2005-03-30,6.2597,6.41,6.2597,6.3598,7567370,0
2005-03-31,6.4266,6.5102,6.3765,6.4434,12028132,0
2005-04-01,6.7021,6.7021,6.5018,6.5102,6777892,0
2005-04-04,6.46,6.5185,6.3932,6.41,5460696,0
2005-04-05,6.4434,6.46,6.41,6.4266,4568360,0
2005-04-06,6.4349,6.5102,6.3932,6.3932,5188285,0
2005-04-07,6.3682,6.5102,6.3099,6.4434,7223139,0
2005-04-08,6.5684,6.6437,6.5185,6.5602,7314687,0
2005-04-11,6.5684,6.5853,6.4851,6.5352,3717850,0
2005-04-12,6.5352,6.5519,6.4266,6.5435,3106736,0
2005-04-13,6.5352,6.5519,6.4434,6.4768,5802557,0
2005-04-14,6.3849,6.3849,6.2347,6.3265,8192162,0
2005-04-15,6.2848,6.3099,6.2179,6.2264,5818078,0
2005-04-18,6.1512,6.2264,6.1178,6.1678,10671211,0
2005-04-19,6.2014,6.2347,6.1763,6.2179,4612160,0
2005-04-20,6.243,6.2681,6.1012,6.1346,8742509,0
2005-04-21,6.1763,6.2848,6.1678,6.2681,10723695,0
2005-04-22,6.243,6.243,6.143,6.1595,8303968,0
2005-04-25,6.1846,6.2681,6.1678,6.2014,5060172,0
2005-04-26,6.3182,6.5435,6.3014,6.5185,19209444,0
2005-04-27,6.5018,6.5936,6.4517,6.5102,9043724,0
2005-04-28,6.5268,6.5768,6.4183,6.4683,5655368,0
2005-04-29,6.4851,6.5684,6.3932,6.5435,7470295,0
2005-05-02,6.6103,6.6686,6.5519,6.6186,4743959,0
2005-05-03,6.652,6.6686,6.5435,6.5768,5130938,0
2005-05-04,6.6437,6.7854,6.627,6.7605,10007088,0
2005-05-05,6.8356,6.9609,6.8189,6.9024,9645761,0
2005-05-06,6.9024,6.9857,6.8439,6.8607,6358821,0
2005-05-09,6.8691,6.8858,6.8189,6.8773,5285886,0
2005-05-10,6.7688,6.7688,6.6854,6.6938,10975718,0
2005-05-11,6.6938,6.7272,6.6186,6.652,7406632,0
2005-05-12,6.7521,6.7605,6.6103,6.627,8436029,0
2005-05-13,6.7104,6.8773,6.6938,6.8607,12024713,0
2005-05-16,6.8023,6.8272,6.7355,6.8023,4597297,0
2005-05-17,6.7272,6.8023,6.6769,6.7939,7070954,0
2005-05-18,6.8691,6.9108,6.8272,6.8691,8919422,0
2005-05-19,6.9358,7.061,6.9358,7.0526,8365394,0
2005-05-20,7.0694,7.0859,6.9609,7.0694,7781376,0
2005-05-23,6.9441,7.0108,6.9108,6.9692,7707061,0
2005-05-24,7.0108,7.0694,6.9524,7.0526,4059448,0
2005-05-25,6.9942,6.9942,6.8773,6.9524,3103841,0
2005-05-26,7.0025,7.0276,6.9524,6.9857,8308440,0
2005-05-27,7.0108,7.0193,6.9692,7.0025,5545404,0
2005-05-31,6.9358,7.0193,6.9358,7.0025,7804132,0
2005-06-01,6.9358,7.1028,6.9358,7.0694,8129025,0
2005-06-02,7.1028,7.2195,7.0778,7.2113,9876738,0
2005-06-03,6.8773,7.3448,6.8773,7.2446,9532115,0
2005-06-06,7.2696,7.3613,7.2278,7.3531,8179270,0
2005-06-07,7.2946,7.3531,7.253,7.2864,6616499,0
2005-06-08,7.3364,7.3948,7.2781,7.303,5559741,0
2005-06-09,7.2613,7.4198,7.2278,7.4115,11513696,0
2005-06-10,7.3781,7.4031,7.3364,7.3781,5955666,0
2005-06-13,7.2195,7.3865,7.1111,7.186,6332010,0
2005-06-14,7.2278,7.2278,7.1445,7.1779,7257272,0
2005-06-15,7.2362,7.2446,7.0859,7.1527,8182158,0
2005-06-16,7.2113,7.3113,7.1944,7.2781,9201875,0
2005-06-17,7.3613,7.4533,7.3281,7.3281,7362628,0
2005-06-20,7.3613,7.4031,7.3448,7.3781,7556173,0
2005-06-21,7.4867,7.4867,7.2946,7.3531,4889500,0
2005-06-22,7.6118,7.6118,7.4616,7.5117,7962055,0
2005-06-23,7.5951,7.6368,7.5201,7.5284,10497314,0
2005-06-24,7.5284,7.5451,7.4198,7.4783,13031574,0
2005-06-27,7.4198,7.4616,7.3613,7.3865,12975201,0
2005-06-28,7.4115,7.4198,7.3613,7.3865,11366329,0
2005-06-29,7.3281,7.3364,7.2113,7.2864,6893231,0
2005-06-30,7.2781,7.3448,7.2278,7.2781,9295702,0
2005-07-01,7.303,7.4115,7.2696,7.3281,5414391,0
2005-07-05,7.0694,7.1695,7.0526,7.161,16724348,0
2005-07-06,7.1445,7.161,7.1111,7.161,7966815,0
2005-07-07,7.0025,7.0526,6.9274,7.0193,8973251,0
2005-07-08,7.0526,7.1111,7.0108,7.1028,9205508,0
2005-07-11,7.3281,7.3448,7.2946,7.3281,9518562,0
2005-07-12,7.3281,7.5034,7.3281,7.5034,8522021,0
2005-07-13,7.495,7.495,7.303,7.4115,7973705,0
2005-07-14,7.4699,7.5117,7.4533,7.4867,6973782,0
2005-07-15,7.495,7.495,7.3531,7.4699,7109202,0
2005-07-18,7.4198,7.495,7.3448,7.3613,4222552,0
2005-07-19,7.3865,7.4448,7.3448,7.4198,8220493,0
2005-07-20,7.4198,7.5284,7.3281,7.4867,13536295,0
2005-07-21,7.4616,7.5532,7.4198,7.4366,7926101,0
2005-07-22,7.4448,7.4699,7.3448,7.3531,9562283,0
2005-07-25,7.3698,7.3781,7.1779,7.1944,8284005,0
2005-07-26,7.0943,7.0943,6.8356,6.9358,26448860,0
2005-07-27,6.8691,6.8858,6.7521,6.8607,19631543,0
2005-07-28,6.8858,6.9524,6.8773,6.9191,13831562,0
2005-07-29,6.8691,6.9024,6.8356,6.8607,10187641,0
2005-08-01,6.8607,6.894,6.8439,6.8773,7346591,0
2005-08-02,7.0025,7.1361,7.0025,7.0943,14936212,0
2005-08-03,7.0943,7.1445,7.061,7.1279,6572033,0
2005-08-04,7.0276,7.0359,6.8858,6.9024,10265686,0
2005-08-05,6.8523,6.9274,6.8272,6.8356,36289498,0
2005-08-08,6.8607,6.8607,6.7772,6.7939,9136231,0
2005-08-09,6.8773,6.9024,6.8106,6.8523,10556320,0
2005-08-10,6.8691,6.9692,6.8607,6.9024,13071661,0
2005-08-11,6.9108,6.9609,6.8607,6.894,9423229,0
2005-08-12,6.8607,6.9024,6.8106,6.8691,7655388,0
2005-08-15,6.8523,6.8523,6.7854,6.8023,7135006,0
2005-08-16,6.8023,6.8106,6.6686,6.6854,12922210,0
2005-08-17,6.6854,6.7854,6.6769,6.7521,8666335,0
2005-08-18,6.6938,6.7021,6.5602,6.5768,11938071,0
2005-08-19,6.627,6.6854,6.6186,6.6854,12740441,0
2005-08-22,6.6938,6.7605,6.6686,6.7272,15344225,0
2005-08-23,6.7104,6.7272,6.6605,6.6854,8771315,0
2005-08-24,6.5936,6.6186,6.5435,6.5519,10630605,0
2005-08-25,6.5684,6.5768,6.5352,6.5684,8807266,0
2005-08-26,6.627,6.6437,6.5602,6.627,10136782,0
2005-08-29,6.4517,6.6018,6.4266,6.5768,9254238,0
2005-08-30,6.5435,6.5768,6.4934,6.5185,6970775,0
2005-08-31,6.5853,6.627,6.4851,6.5684,16606341,0
2005-09-01,6.652,6.7272,6.5519,6.5684,15897424,0
2005-09-02,6.6018,6.6186,6.5768,6.5936,5504465,0
2005-09-06,6.5936,6.6103,6.5519,6.5936,14826724,0
2005-09-07,6.5936,6.5936,6.4517,6.46,17763106,0
2005-09-08,6.5352,6.6018,6.4851,6.5684,20717401,0
2005-09-09,6.5435,6.7021,6.5268,6.6769,20105573,0
2005-09-12,6.6854,6.7605,6.6686,6.7021,11562379,0
2005-09-13,6.7272,6.8439,6.7104,6.7772,15252274,0
2005-09-14,6.7854,6.8189,6.7188,6.7521,13904470,0
2005-09-15,6.7521,6.7854,6.6854,6.7605,13813899,0
2005-09-16,6.7272,6.7272,6.5853,6.5853,16529674,0
2005-09-19,6.5853,6.6437,6.5768,6.6352,11581796,0
2005-09-20,6.6854,6.7104,6.5519,6.5936,7397451,0
2005-09-21,6.6352,6.6352,6.4266,6.5018,11630027,0
2005-09-22,6.41,6.41,6.243,6.3349,21344389,0
2005-09-23,6.3265,6.3849,6.2848,6.3682,7857201,0
2005-09-26,6.3849,6.4183,6.3014,6.3849,8464899,0
2005-09-27,6.3265,6.3433,6.243,6.2932,11021956,0
2005-09-28,6.2514,6.3515,6.1846,6.2264,13279862,0
2005-09-29,6.3099,6.4517,6.2764,6.4266,17130357,0
2005-09-30,6.5185,6.5853,6.4851,6.5602,17243228,0
2005-10-03,6.5602,6.6352,6.5268,6.6186,13446851,0
2005-10-04,6.7854,6.8439,6.6769,6.7021,16693658,0
2005-10-05,6.7272,6.7438,6.6352,6.652,14889738,0
2005-10-06,6.6686,6.7605,6.5936,6.6186,17278429,0
2005-10-07,6.6854,6.7521,6.6605,6.7188,20100437,0
2005-10-10,6.6854,6.7188,6.5853,6.5936,16915138,0
2005-10-11,6.627,6.627,6.46,6.4934,13229251,0
2005-10-12,6.3849,6.4517,6.3598,6.4183,11629776,0
2005-10-13,6.4349,6.46,6.3099,6.4183,13028315,0
2005-10-14,6.41,6.4349,6.3099,6.3265,12836900,0
2005-10-17,6.3099,6.3433,6.2514,6.3349,8269849,0
2005-10-18,6.3849,6.3849,6.2848,6.3182,6382872,0
2005-10-19,6.1846,6.2514,5.9843,6.243,20170464,0
2005-10-20,6.3182,6.3182,6.0427,6.1012,10935768,0
2005-10-21,6.1846,6.2514,6.1095,6.2264,8673978,0
2005-10-24,6.3099,6.3682,6.243,6.3515,8775196,0
2005-10-25,6.3099,6.5102,6.243,6.2848,7497921,0
2005-10-26,6.2514,6.2764,6.1595,6.1763,9515181,0
2005-10-27,6.2597,6.2597,6.0762,6.1763,15906949,0
2005-10-28,6.3014,6.4266,6.2096,6.3765,14883347,0
2005-10-31,6.4183,6.46,6.4017,6.4517,10032805,0
2005-11-01,6.4683,6.4683,6.3433,6.4266,10819015,0
2005-11-02,6.4434,6.7438,6.4434,6.7021,15819258,0
2005-11-03,6.6686,6.8691,6.6605,6.8106,21001394,0
2005-11-04,6.8189,6.8691,6.7688,6.8439,9255239,0
2005-11-07,6.8607,6.894,6.7104,6.8691,10660170,0
2005-11-08,6.8523,6.9191,6.8106,6.8858,8953335,0
2005-11-09,6.9524,7.1028,6.9024,7.0859,22715744,0
2005-11-10,7.061,7.0859,6.9857,7.0778,14017340,0
2005-11-11,7.1695,7.1695,7.0359,7.0526,11220010,0
2005-11-14,7.0694,7.0694,7.0108,7.0193,7413990,0
2005-11-15,7.0778,7.1361,6.9274,7.0778,11659340,0
2005-11-16,7.0443,7.061,6.9692,7.0108,11137706,0
2005-11-17,6.9857,7.1944,6.9857,7.1944,11085343,0
2005-11-18,7.1944,7.2946,7.1695,7.2781,7799577,0
2005-11-21,7.3199,7.3448,7.2781,7.3199,5588897,0
2005-11-22,7.3199,7.57,7.186,7.5532,19391272,0
2005-11-23,7.5034,7.6786,7.495,7.57,18116249,0
2005-11-25,7.57,7.6202,7.4198,7.495,5125137,0
2005-11-28,7.5034,7.5868,7.3448,7.4198,10152816,0
2005-11-29,7.4198,7.5951,7.4198,7.4198,12611285,0
2005-11-30,7.495,7.687,7.495,7.6452,15255657,0
2005-12-01,7.7288,7.9622,7.6786,7.8039,12287456,0
2005-12-02,7.8622,7.8622,7.7036,7.7454,7130247,0
2005-12-05,7.8204,7.9206,7.7786,7.8622,13042597,0
2005-12-06,7.9206,8.0208,7.8204,7.9375,13574502,0
2005-12-07,7.9707,7.9874,7.8789,7.9039,9554140,0
2005-12-08,7.9458,7.9791,7.7786,7.8289,14378375,0
2005-12-09,7.8039,7.8204,7.7288,7.812,11222265,0
2005-12-12,7.8373,7.9206,7.7871,7.8455,6478956,0
2005-12-13,7.7871,7.9206,7.7288,7.8455,9929830,0
2005-12-14,7.7704,7.7786,7.5951,7.6618,15807231,0
2005-12-15,7.7036,7.7954,7.6955,7.7621,7904304,0
2005-12-16,7.8373,7.8455,7.7204,7.7454,8136684,0
2005-12-19,7.7786,7.8373,7.6536,7.6536,10927500,0
2005-12-20,7.7371,7.7536,7.6368,7.7371,11252956,0
2005-12-21,7.8537,7.9707,7.812,7.8957,10358263,0
2005-12-22,7.7704,7.9289,7.7704,7.8622,3066287,0
2005-12-23,7.9541,8.1126,7.9541,8.0542,6979793,0
2005-12-27,8.0625,8.1126,7.8789,7.8872,4203886,0
2005-12-28,7.8872,7.9289,7.7786,7.8872,4943744,0
2005-12-29,7.9206,7.9541,7.8789,7.8957,3800760,0
2005-12-30,7.8957,8.0124,7.7871,7.9125,3938810,0
2006-01-03,8.2211,8.2211,8.0374,8.0625,9814704,0
2006-01-04,8.1043,8.1545,8.0792,8.1293,5034318,0
2006-01-05,8.2795,8.3379,8.2128,8.2629,6815061,0
2006-01-06,8.6216,8.6714,8.4549,8.6216,16358805,0
2006-01-09,8.7639,8.8139,8.6886,8.7223,14129458,0
2006-01-10,8.5633,8.5967,8.4214,8.4714,13631376,0
2006-01-11,8.4381,8.655,8.3963,8.605,14637313,0
2006-01-12,8.4633,8.4966,8.2712,8.3379,11344155,0
2006-01-13,8.3046,8.3213,8.1545,8.2962,9518562,0
2006-01-17,8.1961,8.2294,8.0542,8.0708,12602892,0
2006-01-18,7.8455,7.9874,7.8204,7.9458,14762710,0
2006-01-19,8.0625,8.2044,8.0625,8.1545,13424424,0
2006-01-20,8.146,8.1626,7.8706,7.8789,11782108,0
2006-01-23,7.9206,7.9622,7.8039,7.8373,11531688,0
2006-01-24,7.9375,8.0208,7.9289,8.0124,13407514,0
2006-01-25,8.0959,8.1209,7.8373,7.8373,16286648,0
2006-01-26,8.0625,8.3797,7.9458,8.3629,28472258,0
2006-01-27,8.5383,8.7639,8.4966,8.6388,17625183,0
2006-01-30,8.6388,8.6805,8.5133,8.655,9392039,0
2006-01-31,8.7303,8.7303,8.413,8.6216,13437330,0
2006-02-01,8.5798,8.6216,8.4381,8.53,10510971,0
2006-02-02,8.4966,8.53,8.2211,8.3046,16272241,0
2006-02-03,8.046,8.2795,8.046,8.2044,10258170,0
2006-02-06,8.3046,8.413,8.2462,8.4047,9489248,0
2006-02-07,8.4047,8.4047,8.2795,8.313,11435353,0
2006-02-08,8.2629,8.3712,8.1877,8.3379,8638148,0
2006-02-09,8.3379,8.4214,8.2462,8.2795,13523391,0
2006-02-10,8.2795,8.2795,8.0291,8.1793,17777010,0
2006-02-13,8.146,8.146,7.9206,7.9289,10496564,0
2006-02-14,8.0041,8.0792,7.9125,8.0291,18993530,0
2006-02-15,8.4633,8.4633,7.9289,7.9874,10472510,0
2006-02-16,8.0625,8.146,8.0208,8.1126,8387230,0
2006-02-17,8.2044,8.3629,7.9289,7.9707,6080216,0
2006-02-21,8.0876,8.1126,7.9622,8.0542,14448652,0
2006-02-22,8.0208,8.0208,7.7871,7.9039,18013276,0
2006-02-23,7.8204,7.9458,7.7954,7.8957,13693637,0
2006-02-24,7.8957,7.9289,7.8373,7.8957,8505234,0
2006-02-27,7.9541,8.0374,7.9039,7.9957,7501929,0
2006-02-28,8.0041,8.0124,7.7454,7.7704,12383791,0
2006-03-01,7.812,8.0374,7.812,8.0208,11425833,0
2006-03-02,8.0208,8.0542,7.9206,7.9458,14514671,0
2006-03-03,7.9375,7.9707,7.8204,7.8204,11350669,0
2006-03-06,7.8039,7.9039,7.6703,7.7371,9525828,0
2006-03-07,7.687,7.7371,7.4283,7.5451,15516349,0
2006-03-08,7.5034,7.57,7.4283,7.495,13265331,0
2006-03-09,7.5784,7.7536,7.4783,7.5034,13577509,0
2006-03-10,7.6618,7.7288,7.6118,7.6955,11966759,0
2006-03-13,7.7454,7.8706,7.6452,7.6703,10293622,0
2006-03-14,7.6118,7.812,7.5951,7.8039,7857828,0
2006-03-15,7.8789,7.9541,7.7954,7.9458,10279090,0
2006-03-16,7.8789,7.8789,7.6536,7.6618,12143392,0
2006-03-17,7.6452,7.8455,7.6034,7.6452,10969841,0
2006-03-20,7.7288,7.7288,7.5451,7.57,11208234,0
2006-03-21,7.5951,7.7036,7.57,7.5784,7408474,0
2006-03-22,7.495,7.6368,7.495,7.5868,8943940,0
2006-03-23,7.5868,7.6285,7.5451,7.5868,6270502,0
2006-03-24,7.6034,7.7204,7.5951,7.687,5258553,0
2006-03-27,7.7454,7.7871,7.6618,7.687,6837863,0
2006-03-28,7.7036,7.7704,7.5784,7.6285,9893128,0
2006-03-29,7.7036,7.9289,7.7036,7.8789,10431796,0
2006-03-30,7.9458,8.0625,7.9125,8.0208,10362646,0
2006-03-31,8.0792,8.1961,8.0124,8.0291,8063900,0
2006-04-03,8.1293,8.2962,8.1209,8.2378,10281471,0
2006-04-04,8.1877,8.2712,8.1545,8.2712,8373199,0
2006-04-05,8.2712,8.3797,8.2378,8.3629,7130873,0
2006-04-06,8.413,8.4464,8.3379,8.4214,9273405,0
2006-04-07,8.4633,8.5383,8.2879,8.3296,9847527,0
2006-04-10,8.3797,8.4214,8.2962,8.3548,10004369,0
2006-04-11,8.3296,8.3797,8.1293,8.1545,10638747,0
2006-04-12,8.2629,8.3797,8.2378,8.2962,7350099,0
2006-04-13,8.3379,8.53,8.3379,8.4214,6714343,0
2006-04-17,8.5216,8.655,8.4549,8.5383,10458356,0
2006-04-18,8.5798,8.7132,8.53,8.705,7956794,0
2006-04-19,8.705,8.7806,8.647,8.6633,8757910,0
2006-04-20,8.7303,8.7806,8.6886,8.6886,10076901,0
2006-04-21,8.7549,8.7806,8.5717,8.6216,11615496,0
2006-04-24,8.5798,8.5883,8.4047,8.5216,13652797,0
2006-04-25,8.5133,8.5465,8.3296,8.3464,15412246,0
2006-04-26,8.647,8.6886,8.4381,8.4714,19964140,0
2006-04-27,8.3797,8.5883,8.313,8.5216,21588672,0
2006-04-28,8.5049,8.5633,8.3379,8.3629,12500167,0
2006-05-01,8.4214,8.4549,8.3464,8.3629,8959974,0
2006-05-02,8.3464,8.4549,8.3464,8.3963,6539088,0
2006-05-03,8.4298,8.5798,8.3963,8.5633,9531464,0
2006-05-04,8.605,8.8055,8.5883,8.7385,12637215,0
2006-05-05,8.788,9.0138,8.7467,8.9892,16633903,0
2006-05-08,9.0138,9.0725,8.8969,8.9053,11519161,0
2006-05-09,8.7223,8.7806,8.53,8.555,16944703,0
2006-05-10,8.53,8.53,8.3464,8.3548,11390130,0
2006-05-11,8.4381,8.5133,8.2128,8.2795,15392204,0
2006-05-12,8.1877,8.2879,8.0208,8.1126,17563547,0
2006-05-15,8.0208,8.0792,7.9289,8.0124,17279933,0
2006-05-16,8.0124,8.0959,7.9458,7.9707,13150583,0
2006-05-17,8.0542,8.1043,7.8204,7.8872,12578089,0
2006-05-18,7.9458,8.0792,7.812,7.812,10354379,0
2006-05-19,7.8373,7.9707,7.7786,7.8622,11227776,0
2006-05-22,7.8706,7.8706,7.3865,7.5532,15738332,0
2006-05-23,7.6618,7.8204,7.6034,7.6034,11303441,0
2006-05-24,7.6202,7.6618,7.4198,7.5532,14074715,0
2006-05-25,7.5451,7.6536,7.4699,7.57,10120371,0
2006-05-26,7.5451,7.57,7.4198,7.4699,9435758,0
2006-05-30,7.4699,7.5367,7.4115,7.4198,10935893,0
2006-05-31,7.495,7.57,7.4198,7.5618,10434052,0
2006-06-01,7.5868,7.7621,7.5784,7.7288,8260327,0
2006-06-02,7.8204,7.8706,7.7536,7.812,9253610,0
2006-06-05,7.6618,7.6618,7.3865,7.4115,9946994,0
2006-06-06,7.4867,7.5034,7.3113,7.4283,11709199,0
2006-06-07,7.4198,7.4867,7.2864,7.2946,9021857,0
2006-06-08,7.1111,7.2195,6.9024,7.1944,21182914,0
2006-06-09,7.3364,7.3865,7.0108,7.0108,16338510,0
2006-06-12,7.0276,7.0943,6.8691,6.8773,12926469,0
2006-06-13,6.8691,6.9024,6.7438,6.7605,9744930,0
2006-06-14,7.1279,7.1527,6.9942,7.1028,11505130,0
2006-06-15,7.1028,7.3199,7.0526,7.2781,19789135,0
2006-06-16,7.3364,7.3448,7.1279,7.253,8085072,0
2006-06-19,7.2696,7.3364,7.1944,7.2028,8141318,0
2006-06-20,6.9609,6.9942,6.8356,6.9609,8371308,0
2006-06-21,6.9609,7.2362,6.9024,7.1193,9875444,0
2006-06-22,7.2028,7.2278,7.0526,7.1279,7214900,0
2006-06-23,7.1028,7.1944,6.9108,7.161,8031855,0
2006-06-26,7.1361,7.2195,7.0859,7.1695,5967396,0
2006-06-27,7.1695,7.1944,7.0443,7.061,7784713,0
2006-06-28,7.1527,7.1527,6.9191,7.0276,7543653,0
2006-06-29,7.1279,7.4867,7.1193,7.4448,16996084,0
2006-06-30,7.4783,7.6202,7.3698,7.5451,12232043,0
2006-07-03,7.5784,7.6452,7.5451,7.6118,3656284,0
2006-07-05,7.4616,7.4867,7.3698,7.3698,10439659,0
2006-07-06,7.3698,7.495,7.3698,7.3865,10553866,0
2006-07-07,7.3281,7.4031,7.1944,7.2028,9941971,0
2006-07-10,7.3613,7.4115,7.2781,7.303,8063476,0
2006-07-11,7.2946,7.3698,7.1944,7.3698,6842486,0
2006-07-12,7.3698,7.3698,7.253,7.2946,9483691,0
2006-07-13,7.186,7.2278,6.9857,7.0443,9457297,0
2006-07-14,6.9857,7.0193,6.8858,6.9857,9897092,0
2006-07-17,6.8272,6.8858,6.7021,6.7772,9118206,0
2006-07-18,6.7854,6.8607,6.6686,6.8439,9935890,0
2006-07-19,6.8272,7.0778,6.7772,7.0443,15820460,0
2006-07-20,7.1111,7.1361,6.9274,6.9524,11770479,0
2006-07-21,6.7854,6.7939,6.5519,6.5768,25485370,0
2006-07-24,6.627,6.9191,6.6186,6.9024,14633281,0
2006-07-25,6.9024,6.9441,6.7772,6.9024,7314269,0
2006-07-26,6.9024,6.9775,6.7939,6.9441,8722562,0
2006-07-27,7.1111,7.2113,6.8858,6.8858,14063713,0
2006-07-28,6.8858,7.161,6.8691,7.1361,16174873,0
2006-07-31,7.1361,7.1779,7.0025,7.1279,8776318,0
2006-08-01,7.1111,7.1527,7.0526,7.0778,12122704,0
2006-08-02,7.1361,7.1779,7.0943,7.1028,7704199,0
2006-08-03,7.1028,7.186,7.0694,7.1111,8476637,0
2006-08-04,7.1527,7.186,7.0025,7.0276,6690943,0
2006-08-07,7.0443,7.0443,6.9191,6.9191,8305875,0
2006-08-08,7.0443,7.061,6.9274,6.9942,13390520,0
2006-08-09,7.0859,7.1445,6.9441,6.9441,13003144,0
2006-08-10,7.0943,7.303,7.0778,7.2362,19791144,0
2006-08-11,7.3199,7.3281,7.1028,7.1111,8880673,0
2006-08-14,7.2613,7.3865,7.2446,7.2946,12635230,0
2006-08-15,7.3613,7.6285,7.303,7.6118,15063588,0
2006-08-16,7.6118,7.8039,7.6034,7.7871,21743828,0
2006-08-17,7.7871,7.9707,7.7786,7.8872,16146658,0
2006-08-18,7.8537,7.8537,7.7036,7.7954,8786170,0
2006-08-21,7.7954,7.8039,7.6034,7.6285,8836403,0
2006-08-22,7.6618,7.7288,7.6034,7.6955,7258807,0
2006-08-23,7.687,7.687,7.4533,7.4699,8554352,0
2006-08-24,7.4783,7.4783,7.3865,7.4115,8368877,0
2006-08-25,7.4283,7.4616,7.3448,7.3531,5432247,0
2006-08-28,7.3364,7.4366,7.2446,7.3948,6320349,0
2006-08-29,7.4031,7.4366,7.3531,7.4115,6270241,0
2006-08-30,7.4867,7.5951,7.4533,7.5784,9586947,0
2006-08-31,7.6368,7.687,7.5451,7.6536,10663450,0
2006-09-01,7.7119,7.7704,7.6202,7.6786,6825701,0
2006-09-05,7.6786,7.7454,7.6034,7.7119,5690455,0
2006-09-06,7.6618,7.6703,7.4198,7.4616,12452792,0
2006-09-07,7.4616,7.5201,7.3531,7.4448,10499498,0
2006-09-08,7.5117,7.5117,7.3113,7.3698,10347104,0
2006-09-11,7.7288,7.7288,7.2864,7.4115,7774252,0
2006-09-12,7.4283,7.6618,7.4198,7.6536,16520410,0
2006-09-13,7.7204,7.8622,7.6618,7.7954,16095090,0
2006-09-14,7.7536,7.8872,7.7036,7.812,12970183,0
2006-09-15,7.8789,7.9622,7.812,7.8204,10882253,0
2006-09-18,7.8957,8.1793,7.8789,8.1545,21702233,0
2006-09-19,8.0959,8.0959,7.7786,7.9541,18157358,0
2006-09-20,7.9791,8.1293,7.9541,8.1043,12389670,0
2006-09-21,8.1378,8.1378,7.9039,7.9289,10922631,0
2006-09-22,7.8289,7.9375,7.7954,7.812,11461307,0
2006-09-25,7.9039,8.1043,7.812,8.046,16103481,0
2006-09-26,8.046,8.046,7.8957,7.9957,11307208,0
2006-09-27,7.9125,8.0041,7.8622,7.8706,10615164,0
2006-09-28,7.8789,7.9458,7.8289,7.9458,12788234,0
2006-09-29,8.0041,8.0041,7.8537,7.8957,13159676,0
2006-10-02,7.8957,8.046,7.8537,7.9541,13111754,0
2006-10-03,7.8957,7.8957,7.7621,7.7786,16686305,0
2006-10-04,7.7288,7.8872,7.687,7.8706,16622697,0
2006-10-05,7.9541,8.0959,7.9125,8.0959,12202489,0
2006-10-06,8.0041,8.0708,7.9458,7.9874,9844794,0
2006-10-09,7.9874,8.0374,7.9541,7.9957,7361094,0
2006-10-10,8.0959,8.1793,8.0124,8.0542,17410218,0
2006-10-11,8.0542,8.1293,7.9707,8.0625,14043766,0
2006-10-12,8.0959,8.3046,8.0876,8.2962,20667448,0
2006-10-13,8.3296,8.5465,8.3046,8.4714,12768166,0
2006-10-16,8.6216,8.6297,8.4633,8.4966,12283004,0
2006-10-17,8.413,8.413,8.1626,8.2378,13517375,0
2006-10-18,8.2294,8.2879,8.0124,8.0374,15760985,0
2006-10-19,8.0291,8.0374,7.9375,7.9874,9352576,0
2006-10-20,8.0542,8.0625,7.9458,8.0124,8597045,0
2006-10-23,8.0542,8.1709,8.0124,8.1293,10765370,0
2006-10-24,8.1877,8.2629,8.1209,8.1545,11681448,0
2006-10-25,8.1545,8.2294,8.0792,8.1961,13747123,0
2006-10-26,8.1877,8.4298,8.1378,8.2044,10072475,0
2006-10-27,8.2044,8.2128,7.9791,7.9791,10151408,0
2006-10-30,7.9791,8.0124,7.8289,7.9541,15019317,0
2006-10-31,8.0124,8.0792,7.9375,7.9791,9446471,0
2006-11-01,8.0208,8.0374,7.7621,7.7786,13121484,0
2006-11-02,7.812,7.8622,7.6955,7.812,16850622,0
2006-11-03,7.7954,7.8537,7.7288,7.8537,11565904,0
2006-11-06,7.7704,7.9206,7.7704,7.8537,13645202,0
2006-11-07,7.8289,7.9707,7.8204,7.9039,18981974,0
2006-11-08,7.9039,7.9375,7.7954,7.9206,9277048,0
2006-11-09,7.9707,7.9791,7.7704,7.7954,13080132,0
2006-11-10,7.8455,7.8622,7.7621,7.7954,10817061,0
2006-11-13,7.8373,7.8957,7.7704,7.8789,9186437,0
2006-11-14,7.8789,8.1126,7.8622,8.1043,10963254,0
2006-11-15,8.1961,8.2128,8.0542,8.1378,13173418,0
2006-11-16,8.1378,8.2462,8.0542,8.2294,10621367,0
2006-11-17,8.1877,8.2211,8.1209,8.2044,9157371,0
2006-11-20,8.1043,8.2462,8.1043,8.2294,15424206,0
2006-11-21,8.2712,8.2962,8.1709,8.2879,9465565,0
2006-11-22,8.2629,8.5049,8.2462,8.4798,14373854,0
2006-11-24,8.3963,8.6714,8.3712,8.6134,9702371,0
2006-11-27,8.6297,8.7303,8.4214,8.4464,16134250,0
2006-11-28,8.388,8.4798,8.3629,8.4464,11334696,0
2006-11-29,8.5633,8.6805,8.5049,8.605,14323380,0
2006-11-30,8.6805,8.8803,8.6388,8.8387,20674746,0
2006-12-01,8.8387,8.9311,8.6388,8.7303,16838217,0
2006-12-04,8.8305,9.1633,8.7639,9.1056,21358278,0
2006-12-05,9.0138,9.2728,9.0138,9.1898,14427127,0
2006-12-06,9.1898,9.2315,9.0554,9.0725,16076481,0
2006-12-07,9.0393,9.2049,8.9892,9.0478,9153478,0
2006-12-08,8.9311,9.0308,8.8139,8.9809,14197012,0
2006-12-11,8.9809,9.1226,8.8969,8.9394,15166969,0
2006-12-12,8.8721,8.8721,8.6388,8.788,15205038,0
2006-12-13,8.8222,8.8638,8.6714,8.6886,12481860,0
2006-12-14,8.6714,8.8055,8.655,8.8055,10120393,0
2006-12-15,8.8638,8.9053,8.7549,8.8305,9634746,0
2006-12-18,8.8896,9.0478,8.7723,8.9053,9528447,0
2006-12-19,8.7467,8.7467,8.6216,8.7303,13607012,0
2006-12-20,8.7639,8.8554,8.6633,8.6968,9703343,0
2006-12-21,8.6714,8.8638,8.6714,8.8471,12476144,0
2006-12-22,8.8471,8.9219,8.788,8.8387,5509599,0
2006-12-26,8.8803,9.0062,8.8638,8.9809,5426531,0
2006-12-27,8.9892,9.0639,8.9892,9.0554,6631831,0
2006-12-28,9.0062,9.0725,8.9394,9.0393,7484907,0
2006-12-29,9.1396,9.1557,8.9634,8.9892,5410721,0
2007-01-03,9.1312,9.1898,8.9634,9.0223,15053371,0
2007-01-04,9.0308,9.081,8.8721,9.0223,21394643,0
2007-01-05,8.9634,8.9634,8.6968,8.788,15359259,0
2007-01-08,8.788,8.8969,8.788,8.8387,6628670,0
2007-01-09,8.9219,8.9219,8.6968,8.7303,8952189,0
2007-01-10,8.6216,8.7963,8.5633,8.7806,13422993,0
2007-01-11,8.8305,9.0062,8.8222,8.9727,21309384,0
2007-01-12,9.2049,9.3985,9.1472,9.2475,40565621,0
2007-01-16,9.3313,9.3722,9.2475,9.2991,17238603,0
2007-01-17,9.3313,9.4482,9.223,9.4482,23855599,0
2007-01-18,9.4395,9.457,9.2144,9.2475,25310474,0
2007-01-19,9.2475,9.3313,9.1898,9.2806,14905598,0
2007-01-22,9.2475,9.2475,9.081,9.097,13363884,0
2007-01-23,9.1056,9.3137,9.0138,9.2475,21036094,0
2007-01-24,9.3722,9.4395,9.2391,9.4395,14594725,0
2007-01-25,9.1898,9.2391,8.8387,8.8471,57352635,0
2007-01-26,8.8721,9.0062,8.8139,8.9892,16667699,0
2007-01-29,8.9892,8.9967,8.8471,8.8554,9028813,0
2007-01-30,8.8554,8.9809,8.8554,8.9727,7897581,0
2007-01-31,8.9311,9.0223,8.8305,8.9727,11146908,0
2007-02-01,8.9727,9.081,8.8803,9.0554,10340777,0
2007-02-02,9.1141,9.1312,8.9634,8.9967,8524191,0
2007-02-05,8.9135,8.9892,8.9135,8.9219,10337737,0
2007-02-06,9.0478,9.081,8.9634,9.0223,10959483,0
2007-02-07,9.0223,9.2894,9.0062,9.1728,16251133,0
2007-02-08,9.1813,9.1813,9.097,9.1396,9080989,0
2007-02-09,9.1396,9.1728,8.9892,9.0062,11777045,0
2007-02-12,8.9135,8.9809,8.7549,8.7806,13986071,0
2007-02-13,8.7223,8.8305,8.6388,8.8222,16786314,0
2007-02-14,8.9135,9.2144,8.9053,9.1633,15623341,0
2007-02-15,9.1728,9.2391,9.1728,9.1813,13826787,0
2007-02-16,9.2391,9.2391,9.1226,9.2315,5990260,0
2007-02-20,9.2391,9.4054,9.1898,9.3313,10033798,0
2007-02-21,9.3313,9.4482,9.256,9.4395,9367416,0
2007-02-22,9.4395,9.54,9.3985,9.498,12396237,0
2007-02-23,9.573,9.573,9.3313,9.3644,7351728,0
2007-02-26,9.3722,9.3722,9.2806,9.3644,10380758,0
2007-02-27,9.2144,9.2475,8.9892,8.9967,19590219,0
2007-02-28,9.0894,9.2391,9.0478,9.1226,12072352,0
2007-03-01,8.8896,9.0478,8.7467,8.9892,18402891,0
2007-03-02,8.9892,9.0062,8.7467,8.7467,11546931,0
2007-03-05,8.1378,8.5967,8.0542,8.313,23194203,0
2007-03-06,8.555,8.7549,8.5465,8.7223,20455701,0
2007-03-07,8.7223,8.7639,8.5883,8.6297,15446951,0
2007-03-08,8.8638,8.9053,8.788,8.8638,9371794,0
2007-03-09,8.788,8.8471,8.5798,8.8387,27145670,0
2007-03-12,8.8803,9.1728,8.8387,9.1396,19131087,0
2007-03-13,9.081,9.2391,8.9967,9.0138,21857912,0
2007-03-14,9.097,9.1633,8.8721,9.097,12040484,0
2007-03-15,9.097,9.2049,9.0554,9.1633,13385289,0
2007-03-16,9.1633,9.1898,9.0554,9.0639,10095827,0
2007-03-19,9.0725,9.2144,9.0554,9.081,11732895,0
2007-03-20,9.1141,9.3137,9.1056,9.2991,11953643,0
2007-03-21,9.3137,9.557,9.2391,9.498,11246071,0
2007-03-22,9.557,9.557,9.265,9.3225,17570873,0
2007-03-23,9.2144,9.4307,9.2144,9.3488,8576490,0
2007-03-26,9.3722,9.4054,9.2315,9.3985,11710682,0
2007-03-27,9.3556,9.3556,9.1396,9.1396,7959245,0
2007-03-28,9.1396,9.1396,8.8803,8.8969,16651035,0
2007-03-29,8.9967,9.1056,8.7549,8.8803,27555145,0
2007-03-30,8.8471,8.9053,8.788,8.8387,11651616,0
2007-04-02,8.8896,8.9634,8.7806,8.8638,7683669,0
2007-04-03,8.9219,8.9634,8.8305,8.9634,20544559,0
2007-04-04,8.9634,9.0308,8.8222,8.8638,15685972,0
2007-04-05,8.9551,9.0894,8.8896,9.0223,14619537,0
2007-04-09,9.1226,9.1226,8.9135,8.9394,10559950,0
2007-04-10,8.8721,8.9892,8.8222,8.8896,13529865,0
2007-04-11,8.9634,8.9727,8.8222,8.8554,9022994,0
2007-04-12,8.8721,8.9311,8.7963,8.8803,9767157,0
2007-04-13,8.8055,8.8969,8.7303,8.7963,10072503,0
2007-04-16,8.8969,8.9135,8.7723,8.8554,16442271,0
2007-04-17,8.8803,8.8803,8.7132,8.7639,13085327,0
2007-04-18,8.7723,8.8638,8.7549,8.7723,12875980,0
2007-04-19,8.647,8.705,8.605,8.6714,18135078,0
2007-04-20,8.9311,8.9394,8.5717,8.647,19975993,0
2007-04-23,8.7549,8.7639,8.6633,8.6968,12177309,0
2007-04-24,8.8387,8.9219,8.605,8.8721,32739085,0
2007-04-25,8.8896,9.0308,8.8721,9.0062,33771819,0
2007-04-26,8.9219,9.097,8.9219,9.0725,22227502,0
2007-04-27,8.9551,8.9634,8.7467,8.788,19857794,0
2007-04-30,8.7639,8.7723,8.6633,8.6633,16072460,0
2007-05-01,8.6714,8.8139,8.6388,8.788,9718803,0
2007-05-02,8.7806,8.7963,8.6886,8.7303,14060657,0
2007-05-03,8.705,8.8471,8.705,8.8055,11902710,0
2007-05-04,8.9634,8.9727,8.7963,8.7963,11581106,0
2007-05-07,8.7963,8.8471,8.7549,8.7963,6423571,0
2007-05-08,8.7467,8.7549,8.605,8.6297,8789455,0
2007-05-09,8.5633,8.655,8.5465,8.655,14866655,0
2007-05-10,8.6714,8.6714,8.5383,8.5633,17033324,0
2007-05-11,8.4966,8.5967,8.4966,8.5633,12323539,0
2007-05-14,8.5133,8.5717,8.388,8.413,13956196,0
2007-05-15,8.4798,8.5465,8.3712,8.4549,10404730,0
2007-05-16,8.4633,8.655,8.4549,8.6297,15309635,0
2007-05-17,8.5883,8.9053,8.5883,8.7806,31951181,0
2007-05-18,8.7963,8.8471,8.647,8.655,60808480,0
2007-05-21,8.705,8.7806,8.6134,8.6388,29550974,0
2007-05-22,8.6805,8.8222,8.605,8.7639,23439696,0
2007-05-23,8.8055,8.8721,8.6388,8.655,18807586,0
2007-05-24,8.705,8.7549,8.4966,8.5633,36587129,0
2007-05-25,8.555,8.6297,8.4882,8.605,19894159,0
2007-05-29,8.705,8.788,8.6714,8.7385,20378712,0
2007-05-30,8.7467,8.8055,8.6297,8.7639,16613564,0
2007-05-31,8.8471,9.0062,8.7723,8.9727,22853227,0
2007-06-01,9.0308,9.1396,8.9311,9.1056,21473489,0
2007-06-04,9.0478,9.1226,9.0138,9.0393,15136747,0
2007-06-05,9.0639,9.1056,8.8139,8.9053,38035624,0
2007-06-06,8.9135,8.9634,8.7806,8.8638,11996592,0
2007-06-07,8.9135,8.9551,8.7963,8.8055,24459518,0
2007-06-08,8.5967,8.7467,8.53,8.7303,21231044,0
2007-06-11,8.6886,8.7132,8.6297,8.647,17556685,0
2007-06-12,8.5883,8.5883,8.4549,8.4882,14300421,0
2007-06-13,8.4882,8.5883,8.4714,8.5798,18886827,0
2007-06-14,8.6297,8.7963,8.5967,8.7549,26937905,0
2007-06-15,8.7723,8.9892,8.7723,8.9394,24815850,0
2007-06-18,8.9219,8.9394,8.7806,8.8139,15358618,0
2007-06-19,8.8305,8.8638,8.7303,8.8387,11761911,0
2007-06-20,9.0062,9.0138,8.8638,8.9219,24406478,0
2007-06-21,8.9634,9.2991,8.9634,9.2806,26875695,0
2007-06-22,9.2049,9.265,9.0308,9.0725,19504876,0
2007-06-25,9.2475,9.2728,9.081,9.081,16480629,0
2007-06-26,9.2315,9.2315,9.0308,9.097,13846924,0
2007-06-27,9.0478,9.223,9.0138,9.2049,9514585,0
2007-06-28,9.1056,9.2806,9.1056,9.2315,11829559,0
2007-06-29,9.2315,9.3722,9.1056,9.1983,16725312,0
2007-07-02,9.256,9.3488,9.2475,9.3225,15485841,0
2007-07-03,9.3556,9.4395,9.3137,9.4141,7196268,0
2007-07-05,9.4239,9.457,9.34,9.4141,24991375,0
2007-07-06,9.3644,9.531,9.3488,9.4902,22201007,0
2007-07-09,9.649,9.758,9.498,9.69,25225224,0
2007-07-10,9.564,9.614,9.457,9.4638,21115326,0
2007-07-11,9.4141,9.4814,9.3644,9.4239,19176427,0
2007-07-12,9.4902,9.664,9.4638,9.657,13112174,0
2007-07-13,9.698,9.715,9.614,9.631,13236293,0
2007-07-16,9.664,9.724,9.4307,9.649,15619947,0
2007-07-17,9.557,9.74,9.557,9.698,15573339,0
2007-07-18,9.4054,9.581,9.2391,9.3898,21104913,0
2007-07-19,9.3137,9.3644,9.2144,9.2806,24116827,0
2007-07-20,9.223,9.256,8.8721,9.0062,25761766,0
2007-07-23,9.1226,9.1312,9.0393,9.1056,16637136,0
2007-07-24,9.0138,9.2894,8.8222,9.0062,19248471,0
2007-07-25,9.0554,9.1141,8.8896,9.0062,16050355,0
2007-07-26,8.7963,8.7963,8.3464,8.4464,34604405,0
2007-07-27,8.53,8.53,8.2044,8.3464,30815587,0
2007-07-30,8.4966,8.5798,8.3629,8.4966,22945171,0
2007-07-31,8.5717,8.6297,8.3548,8.388,21036205,0
2007-08-01,8.1793,8.2462,7.9458,8.2128,22002698,0
2007-08-02,8.3464,8.4464,7.9375,8.3464,18020348,0
2007-08-03,8.5465,8.5465,7.9874,8.0124,22013206,0
2007-08-06,8.1626,8.2962,7.9458,8.2795,19651673,0
2007-08-07,8.0876,8.2378,8.0374,8.1709,15279552,0
2007-08-08,8.3464,8.5465,8.313,8.4882,14896792,0
2007-08-09,8.3712,8.3797,7.9289,8.0792,32500515,0
2007-08-10,8.2629,8.2629,7.8872,8.1793,22287219,0
2007-08-13,8.4298,8.4298,8.1793,8.2879,16086067,0
2007-08-14,8.3296,8.3712,7.9289,7.9289,20331079,0
2007-08-15,7.8872,7.9458,7.5532,7.5951,36841604,0
2007-08-16,7.4533,7.6368,7.2362,7.5284,26495584,0
2007-08-17,7.7621,8.0542,7.7288,8.0124,20275894,0
2007-08-20,8.146,8.1793,7.9289,8.0291,10636668,0
2007-08-21,8.146,8.146,7.8872,7.9874,13327906,0
2007-08-22,8.0708,8.2378,8.0542,8.1626,20320671,0
2007-08-23,8.2629,8.2629,8.0208,8.2211,12145543,0
2007-08-24,8.146,8.313,8.1293,8.2962,9609695,0
2007-08-27,8.2629,8.2629,7.9791,8.0291,12115491,0
2007-08-28,8.0374,8.0374,7.7371,7.7704,10551349,0
2007-08-29,7.8706,8.0542,7.8289,8.0374,10470146,0
2007-08-30,7.9375,8.0792,7.8622,7.8789,9209604,0
2007-08-31,8.1378,8.2044,8.0708,8.1961,12549264,0
2007-09-04,8.1545,8.4214,8.1378,8.3629,15221381,0
2007-09-05,8.1961,8.2962,8.1877,8.2378,17189888,0
2007-09-06,8.3379,8.4214,8.2294,8.3629,15272452,0
2007-09-07,8.2294,8.2294,7.9125,8.0291,19668253,0
2007-09-10,8.0876,8.2211,7.9541,8.0374,14590142,0
2007-09-11,8.1209,8.1626,7.9957,8.0959,14918588,0
2007-09-12,8.0876,8.2962,8.0124,8.1378,15756531,0
2007-09-13,8.0959,8.3629,8.0708,8.2962,15920390,0
2007-09-14,8.2378,8.3046,8.2044,8.2462,13662768,0
2007-09-17,8.1378,8.2128,8.0542,8.1126,10570713,0
2007-09-18,8.1126,8.4714,8.0542,8.4549,16156622,0
2007-09-19,8.4214,8.4214,8.2629,8.3548,19884394,0
2007-09-20,8.3296,8.388,8.2545,8.3296,13301070,0
2007-09-21,8.3464,8.5049,8.3379,8.4714,11285938,0
2007-09-24,8.5133,8.5967,8.4464,8.4882,13659863,0
2007-09-25,8.4298,8.4464,8.313,8.3629,19003976,0
2007-09-26,8.4214,8.5049,8.2629,8.313,16735448,0
2007-09-27,8.4549,8.555,8.3963,8.4966,13672305,0
2007-09-28,8.4798,8.5049,8.3548,8.3629,9445108,0
2007-10-01,8.4298,8.705,8.413,8.6216,12894533,0
2007-10-02,8.6388,8.7132,8.605,8.6968,13201641,0
2007-10-03,8.605,8.705,8.5049,8.5798,10688345,0
2007-10-04,8.605,8.7132,8.5633,8.605,14190777,0
2007-10-05,8.6886,8.9468,8.655,8.8305,13883630,0
2007-10-08,8.7639,8.9311,8.7223,8.7639,12520463,0
2007-10-09,8.8055,8.8554,8.6805,8.8387,17148743,0
2007-10-10,8.8387,8.9394,8.6805,8.9053,19116040,0
2007-10-11,8.7549,8.8055,8.3464,8.4381,27446557,0
2007-10-12,8.4714,8.4714,8.2378,8.2962,20377731,0
2007-10-15,8.3712,8.4966,8.2294,8.2629,14199248,0
2007-10-16,8.3296,8.3379,8.1793,8.2378,12769763,0
2007-10-17,8.3797,8.4882,8.2462,8.413,14772091,0
2007-10-18,8.388,8.4464,8.2462,8.3464,16045648,0
2007-10-19,8.2629,8.3548,8.0124,8.046,18150302,0
2007-10-22,8.0374,8.1126,7.9289,8.0208,11258953,0
2007-10-23,8.146,8.2962,8.1126,8.2795,19602056,0
2007-10-24,8.2128,8.2128,7.8622,8.0708,19456347,0
2007-10-25,8.2128,8.2128,8.0124,8.0792,25509515,0
2007-10-26,8.2044,8.2378,8.1378,8.1877,27125612,0
2007-10-29,8.4047,8.705,8.3797,8.6886,35844239,0
2007-10-30,8.5133,8.6297,8.3963,8.5967,18878174,0
2007-10-31,8.6388,8.8638,8.6134,8.7963,25802268,0
2007-11-01,8.3797,8.8721,8.3797,8.6805,27930273,0
2007-11-02,8.5798,8.7223,8.4882,8.5883,20917540,0
2007-11-05,8.413,8.6297,8.3464,8.4298,14193758,0
2007-11-06,8.4298,8.655,8.4298,8.6216,11967992,0
2007-11-07,8.6216,8.6216,8.3797,8.3963,11959294,0
2007-11-08,8.3548,8.4633,8.0625,8.1793,21499368,0
2007-11-09,8.0959,8.2545,8.0625,8.1043,16679963,0
2007-11-12,8.0876,8.2128,7.9206,7.9206,16413877,0
2007-11-13,8.0208,8.2545,8.0208,8.2545,25270801,0
2007-11-14,8.2211,8.313,8.1043,8.1293,9802602,0
2007-11-15,8.1793,8.1877,7.8872,7.9707,18026451,0
2007-11-16,8.0041,8.0625,7.8789,8.0542,11087838,0
2007-11-19,7.9957,8.0542,7.8789,7.8789,13547938,0
2007-11-20,7.9125,8.1961,7.8789,7.9791,13545193,0
2007-11-21,7.8537,7.8706,7.57,7.6618,18329410,0
2007-11-23,7.8537,7.9206,7.7871,7.8455,9234098,0
2007-11-26,7.8537,8.0208,7.8373,7.8455,14993583,0
2007-11-27,7.8789,7.8789,7.6955,7.7954,16025475,0
2007-11-28,7.7704,8.1293,7.7704,8.0542,17580756,0
2007-11-29,8.0124,8.1126,7.9206,8.0542,15070634,0
2007-11-30,8.2044,8.313,8.146,8.1961,19914275,0
2007-12-03,8.2294,8.2378,8.046,8.0708,14868098,0
2007-12-04,8.0291,8.146,7.9707,8.0124,10483371,0
2007-12-05,8.1626,8.2962,8.146,8.2712,20110159,0
2007-12-06,8.2462,8.4966,8.2462,8.4798,12657053,0
2007-12-07,8.5133,8.5798,8.4464,8.5133,12416453,0
2007-12-10,8.3213,8.4633,8.2962,8.3712,10858081,0
2007-12-11,8.388,8.53,8.1793,8.2044,16459597,0
2007-12-12,8.3464,8.4214,8.1378,8.2629,12002988,0
2007-12-13,8.1378,8.1709,7.9874,8.146,15189951,0
2007-12-14,8.1626,8.1626,7.9458,7.9707,10477014,0
2007-12-17,8.0291,8.0291,7.7536,7.7704,15756752,0
2007-12-18,7.8455,8.0291,7.812,7.9541,12492388,0
2007-12-19,7.8872,8.046,7.8872,7.9957,12537717,0
2007-12-20,8.0542,8.0792,7.9289,7.9874,9407893,0
2007-12-21,8.0542,8.1126,7.9957,8.1043,10576003,0
2007-12-24,8.1293,8.1626,8.0542,8.1126,2283549,0
2007-12-26,8.1209,8.2128,8.0625,8.2128,5807291,0
2007-12-27,8.2712,8.2879,8.0708,8.0959,5904670,0
2007-12-28,8.1293,8.1961,8.0374,8.1793,10848547,0
2007-12-31,8.2211,8.2879,8.1877,8.2294,8113621,0
2008-01-02,8.1293,8.1793,7.8455,7.9039,15712021,0
2008-01-03,7.8537,7.9622,7.7704,7.8039,12830747,0
2008-01-04,7.7704,7.8204,7.3531,7.3781,24717378,0
2008-01-07,7.4366,7.4366,7.1279,7.2278,21712526,0
2008-01-08,7.2362,7.4115,7.186,7.2362,22656368,0
2008-01-09,7.2946,7.5532,7.2781,7.4867,24553801,0
2008-01-10,7.3948,7.5117,7.3364,7.5034,19017759,0
2008-01-11,7.4198,7.4198,7.2946,7.3448,18035433,0
2008-01-14,7.4699,7.5117,7.3781,7.4783,17898445,0
2008-01-15,7.4783,7.5201,7.2362,7.2446,20631134,0
2008-01-16,7.186,7.2113,6.8439,7.0108,20014195,0
2008-01-17,7.061,7.2446,6.9024,6.9358,23009783,0
2008-01-18,7.0276,7.303,7.0025,7.1361,19877268,0
2008-01-22,6.46,6.8439,6.243,6.6018,24533803,0
2008-01-23,6.5102,7.1279,6.3598,7.0694,31268425,0
2008-01-24,7.1527,7.3531,7.0526,7.1779,20900412,0
2008-01-25,7.2028,7.4783,7.1779,7.186,23922375,0
2008-01-28,7.1111,7.2278,7.0108,7.186,14077273,0
2008-01-29,7.3865,7.4115,7.2362,7.3531,14282330,0
2008-01-30,7.3613,7.57,7.253,7.3448,22497301,0
2008-01-31,7.57,7.7454,7.2613,7.6452,26807945,0
2008-02-01,7.812,8.0876,7.7871,8.0542,27888920,0
2008-02-04,8.1126,8.1209,7.9375,8.0708,14492576,0
2008-02-05,7.9707,7.9707,7.5532,7.5532,24722241,0
2008-02-06,7.5532,7.7536,7.5201,7.5284,14222887,0
2008-02-07,7.5201,7.7454,7.3865,7.6452,20473348,0
2008-02-08,7.5201,7.7119,7.5034,7.6368,11270176,0
2008-02-11,7.6452,7.812,7.5868,7.7871,13734892,0
2008-02-12,7.812,7.9622,7.7871,7.8789,12912643,0
2008-02-13,7.9289,8.0291,7.8622,8.0208,12573693,0
2008-02-14,7.9791,8.1626,7.9791,8.0124,24047099,0
2008-02-15,7.9206,8.1293,7.8957,8.0208,14733384,0
2008-02-19,8.0792,8.2044,8.0708,8.1043,23636526,0
2008-02-20,8.046,8.0959,7.9289,8.0708,15456002,0
2008-02-21,8.1378,8.2128,7.8872,7.9289,22284493,0
2008-02-22,7.9541,8.0374,7.8289,7.9957,15850778,0
2008-02-25,8.0625,8.1793,7.9458,8.1545,16335029,0
2008-02-26,8.2044,8.4214,8.1293,8.3712,19024760,0
2008-02-27,8.2712,8.5133,8.2712,8.4633,17159618,0
2008-02-28,8.388,8.4381,8.2712,8.2879,15875271,0
2008-02-29,8.1877,8.2462,8.0291,8.046,11243599,0
2008-03-03,8.1209,8.1209,7.8537,7.9541,17846058,0
2008-03-04,8.1545,8.313,8.0542,8.2795,34088614,0
2008-03-05,8.4298,8.5883,8.4214,8.5133,25027393,0
2008-03-06,8.5133,8.647,8.3797,8.4047,23606628,0
2008-03-07,8.3712,8.53,8.2044,8.3213,27662251,0
2008-03-10,8.2629,8.3464,8.1378,8.2128,26032597,0
2008-03-11,8.3629,8.6968,8.3629,8.6968,28672537,0
2008-03-12,8.5967,8.6886,8.4966,8.4966,15173465,0
2008-03-13,8.388,8.4966,8.1293,8.4214,25158504,0
2008-03-14,8.4047,8.4298,8.0792,8.1626,18587272,0
2008-03-17,7.8789,8.1378,7.8706,8.0124,19597233,0
2008-03-18,8.2462,8.388,8.0959,8.388,19374512,0
2008-03-19,8.3464,8.4381,8.0708,8.0876,16531440,0
2008-03-20,8.3296,8.605,8.2378,8.53,21542973,0
2008-03-24,9.0308,9.2315,8.9634,9.1728,27522231,0
2008-03-25,9.1728,9.1728,8.9892,9.0478,22067611,0
2008-03-26,9.0478,9.0478,8.7963,8.8638,30897371,0
2008-03-27,8.8305,8.8305,8.4298,8.53,43365087,0
2008-03-28,8.555,8.5633,8.3296,8.4047,29276084,0
2008-03-31,8.3963,8.5717,8.3963,8.4882,27444417,0
2008-04-01,8.5133,8.7963,8.5133,8.7549,25310660,0
2008-04-02,8.7963,8.8387,8.6297,8.655,24123135,0
2008-04-03,8.555,8.8387,8.555,8.8055,18208473,0
2008-04-04,8.7385,8.788,8.5967,8.6216,21606682,0
2008-04-07,8.6297,8.788,8.5967,8.6714,20636145,0
2008-04-08,8.5967,8.6886,8.53,8.5465,18460895,0
2008-04-09,8.53,8.5717,8.388,8.4214,15621694,0
2008-04-10,8.5216,8.7806,8.5216,8.6886,28401267,0
2008-04-11,8.5967,8.647,8.4633,8.4966,19529765,0
2008-04-14,8.5717,8.5717,8.4298,8.4298,21550152,0
2008-04-15,8.5883,8.5883,8.4798,8.5633,20980358,0
2008-04-16,8.788,9.0554,8.7723,9.0554,20206652,0
2008-04-17,8.9727,9.0639,8.8896,9.0223,16715321,0
2008-04-18,9.1226,9.2475,9.0393,9.1472,16067248,0
2008-04-21,9.1396,9.1898,9.0393,9.1472,10625929,0
2008-04-22,9.1396,9.1396,8.8387,8.8896,21516604,0
2008-04-23,8.8387,8.8803,8.705,8.8055,18913422,0
2008-04-24,8.7467,8.9394,8.647,8.8638,14620760,0
2008-04-25,8.8387,8.8803,8.6633,8.8638,13491928,0
2008-04-28,8.9219,9.0894,8.9219,9.0138,14527904,0
2008-04-29,8.9634,9.0393,8.8969,8.9468,17511841,0
2008-04-30,9.0639,9.3556,9.0639,9.2894,22749480,0
2008-05-01,9.2991,9.3985,9.2144,9.3556,17206327,0
2008-05-02,9.3644,9.3898,9.2144,9.3313,15565936,0
2008-05-05,9.2991,9.2991,9.1312,9.2049,8070320,0
2008-05-06,9.1728,9.523,9.1472,9.498,21771799,0
2008-05-07,9.4239,9.4239,9.1728,9.2049,16284248,0
2008-05-08,9.2391,9.265,9.0725,9.1226,17595504,0
2008-05-09,9.081,9.1557,8.9634,9.0554,13523881,0
2008-05-12,9.0894,9.3556,9.0725,9.2894,11839410,0
2008-05-13,9.34,9.498,9.2728,9.4307,18742801,0
2008-05-14,9.4395,9.457,9.3137,9.34,13717068,0
2008-05-15,9.3898,9.498,9.2894,9.4638,12065086,0
2008-05-16,9.4482,9.664,9.4482,9.624,12989397,0
2008-05-19,9.549,9.824,9.54,9.549,20891013,0
2008-05-20,9.4239,9.54,9.2475,9.3059,17221349,0
2008-05-21,9.2806,9.3898,9.1633,9.2144,11126361,0
2008-05-22,9.1633,9.3488,9.1633,9.256,10774267,0
2008-05-23,9.1898,9.1898,8.9053,8.9967,15279684,0
2008-05-27,9.081,9.3722,9.0393,9.3225,17558529,0
2008-05-28,9.4141,9.624,9.34,9.54,23288453,0
2008-05-29,9.4638,9.557,9.3059,9.54,20175519,0
2008-05-30,9.4814,9.498,9.3722,9.4638,21168320,0
2008-06-02,9.3137,9.564,9.3137,9.4638,14586018,0
2008-06-03,9.3722,9.4638,9.3137,9.3644,18971018,0
2008-06-04,9.3137,9.591,9.3059,9.564,19298736,0
2008-06-05,9.515,9.89,9.515,9.832,24774695,0
2008-06-06,9.673,9.748,9.564,9.581,21601084,0
2008-06-09,9.4638,9.4902,9.1983,9.2894,17665131,0
2008-06-10,9.1633,9.1633,8.9634,9.0393,15813917,0
2008-06-11,9.1396,9.3225,9.0062,9.0223,25473359,0
2008-06-12,9.1226,9.2806,9.0554,9.1226,18678831,0
2008-06-13,9.1226,9.3898,9.1226,9.2806,14853904,0
2008-06-16,9.1813,9.3644,9.1728,9.3137,10428589,0
2008-06-17,9.3059,9.3722,9.2049,9.223,14094258,0
2008-06-18,9.2475,9.2475,9.0894,9.1396,18880823,0
2008-06-19,9.1472,9.2894,9.0308,9.1983,20549471,0
2008-06-20,9.0393,9.0725,8.8471,8.9219,21438405,0
2008-06-23,8.9135,9.0554,8.8969,8.9892,14001109,0
2008-06-24,8.8471,9.1312,8.8471,9.0308,17791933,0
2008-06-25,9.2144,9.531,9.2144,9.4141,30802253,0
2008-06-26,9.1141,9.256,8.8896,8.8969,20122614,0
2008-06-27,8.8305,9.0478,8.8055,8.9809,20631524,0
2008-06-30,9.0725,9.1396,8.9727,9.0138,17422019,0
2008-07-01,8.9219,9.0639,8.8055,9.0138,24157204,0
2008-07-02,8.9468,8.9468,8.7385,8.7549,36851942,0
2008-07-03,8.6297,8.6297,8.2795,8.4714,31006079,0
2008-07-07,8.4798,8.6886,8.2712,8.3963,24224361,0
2008-07-08,8.3712,8.4298,8.313,8.413,28137061,0
2008-07-09,8.4714,8.5049,8.2128,8.2128,19875740,0
2008-07-10,8.3046,8.388,8.2211,8.388,18738757,0
2008-07-11,8.4966,8.5798,8.2712,8.5133,31385562,0
2008-07-14,8.5049,8.53,8.2712,8.3046,18692349,0
2008-07-15,8.0876,8.2795,7.9289,8.0876,31074418,0
2008-07-16,7.8789,8.2462,7.6786,8.1877,37022417,0
2008-07-17,8.2378,8.7303,8.2211,8.605,36303330,0
2008-07-18,8.5133,8.605,8.4047,8.5049,19525310,0
2008-07-21,8.5717,8.788,8.5133,8.6216,13291054,0
2008-07-22,8.3464,8.3464,8.0708,8.2378,24042171,0
2008-07-23,8.2879,8.5049,8.1793,8.4214,25727131,0
2008-07-24,8.3797,8.4381,8.1877,8.2044,19364964,0
2008-07-25,8.313,8.388,8.1961,8.3213,10361362,0
2008-07-28,8.3629,8.3629,8.0876,8.1126,10464406,0
2008-07-29,8.0041,8.2128,7.9375,8.1709,22987315,0
2008-07-30,8.2211,8.2879,8.1126,8.1378,18968427,0
2008-07-31,8.0124,8.0374,7.8537,7.8872,29054993,0
2008-08-01,7.9707,8.0542,7.8289,7.9206,10028001,0
2008-08-04,7.8872,7.9206,7.7704,7.7954,13704936,0
2008-08-05,7.9206,8.1877,7.8455,8.1293,21144734,0
2008-08-06,8.1793,8.5717,8.1793,8.5133,25576697,0
2008-08-07,8.3464,8.5883,8.313,8.5883,23068424,0
2008-08-08,8.5717,8.8055,8.4298,8.7303,29057993,0
2008-08-11,8.6297,8.9468,8.6297,8.8638,16734392,0
2008-08-12,8.8387,8.9053,8.7385,8.8305,22958168,0
2008-08-13,8.4464,8.7223,8.4298,8.6388,45511242,0
2008-08-14,8.7223,8.7549,8.5967,8.7132,12854608,0
2008-08-15,8.7963,8.8055,8.555,8.7806,13929625,0
2008-08-18,8.7806,8.7806,8.555,8.5967,15457948,0
2008-08-19,8.4882,8.5383,8.4298,8.4714,16587471,0
2008-08-20,8.4966,8.5717,8.3712,8.4882,23081323,0
2008-08-21,8.5049,8.5049,8.3379,8.4714,15127487,0
2008-08-22,8.4882,8.555,8.4464,8.5049,12370930,0
2008-08-25,8.4298,8.5216,8.388,8.388,18581377,0
2008-08-26,8.313,8.4798,8.313,8.3548,27259497,0
2008-08-27,8.4047,8.4882,8.3797,8.4214,16175521,0
2008-08-28,8.413,8.4633,8.2795,8.3548,19881864,0
2008-08-29,8.2712,8.2712,8.0124,8.0625,20210537,0
2008-09-02,7.8537,7.9039,7.6618,7.7704,30228526,0
2008-09-03,7.7871,7.7871,7.5034,7.5284,23781895,0
2008-09-04,7.4448,7.4448,7.161,7.186,30133483,0
2008-09-05,7.2278,7.5451,7.186,7.5034,30926117,0
2008-09-08,7.8455,7.8957,7.5868,7.7621,35784066,0
2008-09-09,7.6703,7.6703,7.2946,7.2946,40647521,0
2008-09-10,7.5201,7.6034,7.3531,7.4699,21203334,0
2008-09-11,7.2696,7.3364,7.0778,7.3113,23942032,0
2008-09-12,7.3113,7.5951,7.1279,7.5451,26813649,0
2008-09-15,7.2781,7.4448,7.186,7.3113,23676648,0
2008-09-16,7.1445,7.5532,7.1028,7.495,31360012,0
2008-09-17,7.3364,7.5532,7.2696,7.3613,24829665,0
2008-09-18,7.4366,7.8872,7.3613,7.7786,24995745,0
2008-09-19,8.0542,8.3296,7.9707,8.2879,31149085,0
2008-09-22,8.146,8.2962,7.9039,7.9874,26027677,0
2008-09-23,8.0041,8.0708,7.7119,7.7288,33033971,0
2008-09-24,7.9874,7.9874,7.6955,7.8289,23341209,0
2008-09-25,7.8872,7.9791,7.8204,7.9375,28617390,0
2008-09-26,7.812,7.8789,7.6703,7.6786,26076015,0
2008-09-29,7.5532,7.6786,7.1527,7.2278,23446019,0
2008-09-30,7.3613,7.7786,7.3531,7.7786,18503301,0
2008-10-01,7.6536,7.8039,7.5201,7.7371,22751345,0
2008-10-02,7.7288,7.7288,7.1527,7.2946,21886431,0
2008-10-03,7.3281,7.5451,6.9692,7.0193,25551051,0
2008-10-06,6.8691,7.1527,6.652,7.0108,24454495,0
2008-10-07,6.8858,7.1779,6.6437,6.6437,25138423,0
2008-10-08,6.5768,7.0193,6.4349,6.8023,34351555,0
2008-10-09,6.9857,7.1445,6.0593,6.2597,21954618,0
2008-10-10,6.143,7.0193,6.0176,6.8523,26944539,0
2008-10-13,7.186,7.6118,6.6769,7.2278,26609028,0
2008-10-14,7.4867,7.5868,6.7854,6.9358,29276476,0
2008-10-15,6.7772,6.8356,6.2264,6.2681,29379769,0
2008-10-16,6.2848,6.41,5.9676,6.2347,42235886,0
2008-10-17,6.1763,6.6437,6.0593,6.4266,34830262,0
2008-10-20,6.4266,6.6103,6.243,6.5936,15835352,0
2008-10-21,6.3849,6.4517,6.1346,6.143,15588247,0
2008-10-22,6.0593,6.0593,5.642,5.7173,24359672,0
2008-10-23,5.7673,5.8926,5.5837,5.7673,25982123,0
2008-10-24,5.2748,5.7756,5.158,5.3667,28039692,0
2008-10-27,5.2748,5.5837,5.2415,5.2832,31460015,0
2008-10-28,5.4836,6.4017,5.4836,6.3932,38498186,0
2008-10-29,6.2264,6.4851,5.9758,6.0929,36913049,0
2008-10-30,6.1512,6.627,6.1512,6.5684,28371222,0
2008-10-31,6.7355,7.0443,6.4266,6.8607,21803523,0
2008-11-03,6.8523,6.894,6.6018,6.6854,27355807,0
2008-11-04,6.9609,7.0193,6.7772,6.9609,18469773,0
2008-11-05,6.7772,6.8439,6.4434,6.4434,19136831,0
2008-11-06,6.4266,6.4266,5.9927,6.1178,22606847,0
2008-11-07,6.2014,6.4934,6.0678,6.46,16382332,0
2008-11-10,6.3099,6.4683,6.2347,6.3598,14642905,0
2008-11-11,6.2179,6.46,6.1178,6.143,12669342,0
2008-11-12,6.1678,6.3932,5.8592,5.8926,16819910,0
2008-11-13,5.8424,6.2764,5.4918,6.2264,23385636,0
2008-11-14,6.0093,6.0762,5.6671,5.7841,20854648,0
2008-11-17,5.6756,5.7339,5.4752,5.5837,20078038,0
2008-11-18,5.5837,5.592,5.1914,5.4,21892287,0
2008-11-19,5.2915,5.3832,5.0913,5.0913,16750062,0
2008-11-20,5.0663,5.2498,4.8408,4.8576,19159624,0
2008-11-21,5.0745,5.4169,4.9077,5.4084,28503202,0
2008-11-24,5.133,5.7089,5.133,5.5669,23890552,0
2008-11-25,5.6504,5.6589,5.3583,5.5254,15275020,0
2008-11-26,5.4836,6.0176,5.3416,5.9676,14996097,0
2008-11-28,5.7005,6.1012,5.7005,5.9343,8622691,0
2008-12-01,5.5752,5.7089,5.4418,5.4584,18168397,0
2008-12-02,5.4752,5.5419,5.1246,5.2666,19894807,0
2008-12-03,5.2164,5.4918,5.0078,5.4334,19751679,0
2008-12-04,5.3083,5.4418,5.2249,5.3333,17672401,0
2008-12-05,5.2164,5.6003,5.2164,5.5837,10493439,0
2008-12-08,5.7005,5.8926,5.6087,5.7673,21062659,0
2008-12-09,5.7339,6.1929,5.592,5.9176,23910717,0
2008-12-10,6.1512,6.2848,6.0261,6.2264,20243670,0
2008-12-11,6.2932,6.3598,5.9927,6.0593,17235365,0
2008-12-12,5.9343,6.4768,5.7588,6.4266,27451834,0
2008-12-15,6.4183,6.4349,6.1512,6.3682,16926416,0
2008-12-16,6.2096,6.9942,6.143,6.9692,29667064,0
2008-12-17,6.7355,6.8858,6.6938,6.8023,21896721,0
2008-12-18,6.9358,6.9358,6.3849,6.5268,14080506,0
2008-12-19,6.5268,6.6686,6.3932,6.4683,13456371,0
2008-12-22,6.41,6.4851,6.2264,6.2514,14441599,0
2008-12-23,6.2848,6.3849,6.1178,6.2514,15413671,0
2008-12-24,6.2264,6.3433,6.1846,6.2264,3491474,0
2008-12-26,6.1095,6.3099,6.1095,6.2764,3050854,0
2008-12-29,6.3682,6.3849,6.2514,6.3682,7114979,0
2008-12-30,6.3682,6.6437,6.3682,6.6018,6980294,0
2008-12-31,6.46,6.7021,6.4434,6.5602,5381809,0
2009-01-02,6.4517,6.8858,6.4517,6.8272,11846180,0
2009-01-05,6.7104,6.8858,6.5853,6.6938,16180608,0
2009-01-06,6.7104,7.0359,6.6018,6.9775,20517140,0
2009-01-07,6.5768,6.6186,6.3515,6.4017,26055391,0
2009-01-08,6.2264,6.2932,6.0762,6.2597,19735915,0
2009-01-09,6.1763,6.3099,6.0093,6.2179,21624035,0
2009-01-12,6.0844,6.4183,6.0261,6.0929,26698154,0
2009-01-13,6.3014,6.4934,6.2014,6.3682,19032290,0
2009-01-14,6.2347,6.2514,6.0427,6.1178,11937365,0
2009-01-15,6.0844,6.243,5.8842,6.1178,31837694,0
2009-01-16,6.2347,6.3682,6.051,6.1846,17731764,0
2009-01-20,5.8842,5.9758,5.8006,5.809,19413321,0
2009-01-21,5.8759,5.9843,5.7256,5.9343,28164636,0
2009-01-22,5.6171,6.41,5.5669,6.1846,65889838,0
2009-01-23,5.9927,6.5519,5.9426,6.41,34442306,0
2009-01-26,6.5352,6.5352,6.0176,6.3515,20165570,0
2009-01-27,6.3265,6.6437,6.3182,6.5602,24515484,0
2009-01-28,6.6437,6.8106,6.627,6.7438,31572274,0
2009-01-29,6.6605,6.6605,6.3433,6.3765,23949327,0
2009-01-30,6.3598,6.5185,6.2597,6.2597,14194589,0
2009-02-02,6.2264,6.2848,6.0593,6.2347,21363283,0
2009-02-03,6.2014,6.5102,6.2014,6.4768,29805052,0
2009-02-04,6.3598,6.6854,6.3099,6.5853,39056038,0
2009-02-05,6.4349,6.8023,6.3433,6.7355,32779647,0
2009-02-06,6.8106,7.3448,6.7355,7.2195,50290791,0
2009-02-09,7.2113,7.2113,6.9274,7.0526,26430677,0
2009-02-10,6.9358,7.061,6.6605,6.7438,26148135,0
2009-02-11,6.894,7.0443,6.8272,6.9024,24844955,0
2009-02-12,6.7272,6.9775,6.6769,6.9692,26684934,0
2009-02-13,6.894,7.0025,6.8523,6.8858,13674339,0
2009-02-17,6.7188,6.7188,6.3433,6.41,24464136,0
2009-02-18,6.5768,6.6437,6.41,6.6186,22182692,0
2009-02-19,6.6854,6.7688,6.3099,6.3349,23575046,0
2009-02-20,6.2681,6.3014,6.0261,6.2264,23958839,0
2009-02-23,6.3598,6.4683,6.0762,6.0929,23222931,0
2009-02-24,6.143,6.4017,6.0176,6.3433,29504734,0
2009-02-25,6.1846,6.4768,6.1846,6.3349,44308542,0
2009-02-26,6.3598,6.6769,6.3182,6.3765,29760099,0
2009-02-27,6.2764,6.3765,6.1929,6.2597,27656280,0
2009-03-02,6.1095,6.5018,6.1095,6.1846,28172556,0
2009-03-03,6.2264,6.5684,6.2264,6.46,35846410,0
2009-03-04,6.652,6.8523,6.652,6.6769,28785571,0
2009-03-05,6.6938,6.8523,6.5435,6.7188,33103346,0
2009-03-06,6.8607,7.0276,6.652,6.8523,35215272,0
2009-03-09,6.8106,6.9609,6.4183,6.4266,38451380,0
2009-03-10,6.6437,6.9775,6.5853,6.9358,34530348,0
2009-03-11,6.9524,7.2696,6.9108,7.1944,26558721,0
2009-03-12,7.2278,7.4198,7.0359,7.3613,27273213,0
2009-03-13,7.4699,7.5451,7.1944,7.3281,38150509,0
2009-03-16,7.3865,7.4783,7.2113,7.253,22801476,0
2009-03-17,7.1944,7.4783,7.1695,7.4616,23522527,0
2009-03-18,7.2696,7.6618,7.2113,7.5367,33690301,0
2009-03-19,7.4031,7.4783,7.1779,7.2946,30112727,0
2009-03-20,7.2696,7.3613,7.0359,7.0778,20672108,0
2009-03-23,7.3113,7.7119,7.3113,7.7036,32706820,0
2009-03-24,7.6202,7.7036,7.5284,7.5618,23013858,0
2009-03-25,7.5284,7.7871,7.3613,7.4867,23876658,0
2009-03-26,7.5284,7.7371,7.3531,7.7371,26616351,0
2009-03-27,7.7204,7.7288,7.5532,7.6786,16310854,0
2009-03-30,7.5034,7.6202,7.2781,7.3865,18705572,0
2009-03-31,7.4867,7.5868,7.4198,7.4366,21653927,0
2009-04-01,7.4115,7.8872,7.2946,7.7871,32272781,0
2009-04-02,7.9957,8.5883,7.9622,8.5049,53109600,0
2009-04-03,8.4047,8.5465,8.1877,8.5465,32569726,0
2009-04-06,8.2128,8.3046,7.9874,8.1378,27087624,0
2009-04-07,8.1709,8.1709,7.7954,7.8373,34557931,0
2009-04-08,7.8537,7.9957,7.7288,7.9622,26431465,0
2009-04-09,8.2545,8.3046,8.0291,8.1545,26702894,0
2009-04-13,8.2211,8.3213,7.9289,8.2879,18539431,0
2009-04-14,8.2545,8.2962,7.9957,8.1043,27383883,0
2009-04-15,7.9707,8.0291,7.8204,7.9622,20423239,0
2009-04-16,7.9289,8.0876,7.7371,7.9622,28124187,0
2009-04-17,7.8957,8.0208,7.6703,7.9707,20668176,0
2009-04-20,7.9458,7.9458,7.5618,7.6368,27057351,0
2009-04-21,7.6034,7.8537,7.4867,7.6202,29564540,0
2009-04-22,7.6202,7.8622,7.4699,7.687,29234464,0
2009-04-23,7.7371,7.8622,7.5451,7.6118,25953329,0
2009-04-24,7.6618,7.7871,7.4867,7.5284,26665450,0
2009-04-27,7.5034,7.7786,7.4283,7.5868,18615449,0
2009-04-28,7.5201,7.7536,7.5201,7.6955,16191500,0
2009-04-29,8.0959,8.555,8.0124,8.3712,51316447,0
2009-04-30,8.6805,8.9219,8.5883,8.7806,39437195,0
2009-05-01,8.8554,8.9551,8.6297,8.9551,23463256,0
2009-05-04,9.1312,9.966,9.1056,9.832,57467474,0
2009-05-05,9.3898,9.4307,9.1056,9.265,47473324,0
2009-05-06,8.9727,9.2144,8.9727,9.1728,32520311,0
2009-05-07,9.1056,9.1557,8.5133,8.6297,37697245,0
2009-05-08,8.7385,8.8471,8.5133,8.6714,22192729,0
2009-05-11,8.1378,8.7303,8.1378,8.6134,24025242,0
2009-05-12,8.605,8.655,8.2629,8.4298,26698308,0
2009-05-13,8.3548,8.4798,7.7204,8.313,17996384,0
2009-05-14,8.3213,8.6134,8.2795,8.555,19731057,0
2009-05-15,8.5633,8.6633,8.3046,8.3213,17607077,0
2009-05-18,8.4464,8.788,8.4464,8.7639,14469886,0
2009-05-19,8.7723,8.9809,8.5883,8.8387,20357594,0
2009-05-20,9.0894,9.0894,8.6805,8.7385,18227967,0
2009-05-21,8.6134,8.9727,8.3046,8.647,15531397,0
2009-05-22,8.6216,8.9394,8.3464,8.7467,13370708,0
2009-05-26,8.655,9.0062,8.655,8.9394,15771658,0
2009-05-27,9.1472,9.3225,9.0062,9.0725,26731237,0
2009-05-28,9.1472,9.2894,8.7549,9.2475,19478657,0
2009-05-29,9.0478,9.382,8.9892,9.0894,20741098,0
2009-06-01,9.1898,9.64,8.9219,9.54,25011964,0
2009-06-02,9.3644,9.457,9.0138,9.0393,21043675,0
2009-06-03,8.8139,8.9053,8.4966,8.6216,34534715,0
2009-06-04,8.5216,8.8803,8.4633,8.5465,28882450,0
2009-06-05,8.8055,8.8055,8.4298,8.5049,16202353,0
2009-06-08,8.4381,8.5216,8.3213,8.4798,21018678,0
2009-06-09,8.7132,8.8638,8.5383,8.7385,27403644,0
2009-06-10,8.8638,8.9634,8.5967,8.6714,17973355,0
2009-06-11,8.7132,8.8305,8.6297,8.7467,24647338,0
2009-06-12,8.4966,8.555,8.2044,8.3379,28737540,0
2009-06-15,8.1126,8.1126,7.7621,7.8537,36098343,0
2009-06-16,7.8957,7.9791,7.57,7.57,42518504,0
2009-06-17,7.5951,7.812,7.4867,7.6536,45775406,0
2009-06-18,7.6786,7.8204,7.6703,7.7204,21138953,0
2009-06-19,7.7371,7.8622,7.5868,7.6618,26001596,0
2009-06-22,7.6452,7.7371,7.495,7.5367,21153351,0
2009-06-23,7.6536,7.687,7.5367,7.6703,16343312,0
2009-06-24,7.9707,8.0792,7.8872,7.9206,27093977,0
2009-06-25,7.8204,8.0291,7.8039,7.9874,16121722,0
2009-06-26,7.9791,8.0374,7.8373,7.9458,10551454,0
2009-06-29,7.9541,8.1043,7.8872,7.9289,12050689,0
2009-06-30,7.9957,8.0374,7.7371,7.812,23618370,0
2009-07-01,7.8706,7.9707,7.7954,7.8373,20804788,0
2009-07-02,7.7454,7.8373,7.7036,7.7786,17483297,0
2009-07-06,7.8537,7.8537,7.5367,7.7621,15475513,0
2009-07-07,7.8872,7.9707,7.6118,7.6368,17743597,0
2009-07-08,7.6786,7.7288,7.495,7.6202,23066098,0
2009-07-09,7.8373,7.9458,7.7786,7.8537,24903844,0
2009-07-10,7.8289,8.0792,7.8289,8.0374,22531446,0
2009-07-13,8.0041,8.1043,7.7704,8.046,17894361,0
2009-07-14,8.0876,8.1626,8.0124,8.1545,12789216,0
2009-07-15,8.1545,8.2879,8.0542,8.1709,23817453,0
2009-07-16,8.0959,8.2629,7.9458,8.2211,13539918,0
2009-07-17,8.1378,8.4047,8.0542,8.2879,19300512,0
2009-07-20,8.413,8.4966,8.3464,8.3963,15422179,0
2009-07-21,8.4298,8.4966,8.1043,8.2378,19085020,0
2009-07-22,8.1293,8.7467,8.0959,8.6134,20617051,0
2009-07-23,8.6216,8.7549,8.5383,8.6134,28425571,0
2009-07-24,8.555,8.6134,8.4214,8.5883,11265553,0
2009-07-27,8.6134,8.7223,8.4298,8.5883,12503089,0
2009-07-28,8.5883,8.647,8.4714,8.5465,11316776,0
2009-07-29,8.4882,8.4966,8.3464,8.4298,15758688,0
2009-07-30,8.9053,9.1312,8.7963,8.9892,27036064,0
2009-07-31,9.0062,9.0725,8.7132,8.7385,22550957,0
2009-08-03,8.9551,8.9727,8.7549,8.8305,14427684,0
2009-08-04,8.7963,8.8222,8.6714,8.7385,11645821,0
2009-08-05,8.705,8.7303,8.5049,8.5798,13476401,0
2009-08-06,8.655,8.7963,8.3464,8.4798,15972624,0
2009-08-07,8.5133,8.5798,8.3464,8.5383,10691870,0
2009-08-10,8.5216,8.5798,8.3963,8.5216,8403028,0
2009-08-11,8.5216,8.647,8.4381,8.53,16434667,0
2009-08-12,8.5133,8.8139,8.4966,8.6968,13985906,0
2009-08-13,8.8803,9.1633,8.7467,9.1396,26529875,0
2009-08-14,9.0308,9.1813,8.7385,8.8139,15791224,0
2009-08-17,8.6134,8.705,8.4798,8.6388,14686889,0
2009-08-18,8.655,8.7223,8.5216,8.6805,12808432,0
2009-08-19,8.5967,8.6297,8.4714,8.605,14851434,0
2009-08-20,8.5049,8.7467,8.5049,8.7132,9684802,0
2009-08-21,8.7639,8.7639,8.6134,8.7132,12841015,0
2009-08-24,8.8638,9.0308,8.7723,8.9967,18734799,0
2009-08-25,9.0138,9.0639,8.9311,8.9809,12519449,0
2009-08-26,9.0393,9.0393,8.7223,8.788,17139365,0
2009-08-27,8.7467,8.8055,8.6805,8.7963,8798707,0
2009-08-28,8.9809,9.097,8.8896,8.9967,11617645,0
2009-08-31,8.8305,8.9551,8.788,8.9311,13104283,0
2009-09-01,9.0639,9.34,8.7723,8.8139,24238791,0
2009-09-02,8.8055,8.9727,8.7639,8.8554,12678631,0
2009-09-03,8.9394,8.9727,8.788,8.9468,11802544,0
2009-09-04,8.9727,9.0393,8.8471,9.0223,12072544,0
2009-09-08,9.1813,9.3059,9.1472,9.2315,16066299,0
2009-09-09,9.1813,9.3488,9.1141,9.265,21091867,0
2009-09-10,9.3488,9.3488,9.0894,9.2894,27055106,0
2009-09-11,9.3313,9.3488,9.0554,9.1226,17682388,0
2009-09-14,9.081,9.081,8.9468,9.0062,13121729,0
2009-09-15,9.097,9.1396,9.0138,9.1056,10094075,0
2009-09-16,9.1633,9.2049,9.0554,9.1813,23227645,0
2009-09-17,9.1813,9.2144,9.0478,9.0894,23419148,0
2009-09-18,9.0725,9.1813,9.0138,9.0725,17975617,0
2009-09-21,9.0478,9.081,8.9551,8.9892,19360699,0
2009-09-22,9.0478,9.1728,8.9892,9.081,18377483,0
2009-09-23,9.0138,9.081,8.9727,8.9892,19526531,0
2009-09-24,9.0138,9.0478,8.655,8.6968,19190814,0
2009-09-25,8.6886,8.788,8.6714,8.7223,12625434,0
2009-09-28,8.7963,9.0894,8.7549,8.9311,22072654,0
2009-09-29,9.1226,9.1728,8.9468,9.0062,22746174,0
2009-09-30,9.1813,9.2391,9.0138,9.1472,32888305,0
2009-10-01,9.1226,9.1728,8.788,8.8055,29064752,0
2009-10-02,8.6633,8.7549,8.4966,8.6388,20847784,0
2009-10-05,8.6388,8.7639,8.605,8.6968,14487407,0
2009-10-06,8.7132,8.8222,8.6297,8.655,28162990,0
2009-10-07,8.4966,8.555,8.388,8.4882,34719693,0
2009-10-08,8.5049,8.5133,8.2378,8.2795,72219207,0
2009-10-09,8.3213,8.4464,8.3213,8.388,34475636,0
2009-10-12,8.4214,8.4798,8.2378,8.2712,22106901,0
2009-10-13,8.3548,8.53,8.2879,8.5133,38915971,0
2009-10-14,8.7467,8.7467,8.555,8.6388,35250584,0
2009-10-15,8.5717,8.6297,8.3629,8.3963,40213125,0
2009-10-16,8.3379,8.3379,8.1209,8.2044,33630101,0
2009-10-19,8.3046,8.3548,8.2462,8.2879,29438440,0
2009-10-20,8.3464,8.3712,8.2211,8.2879,31950983,0
2009-10-21,8.3213,8.6886,8.2795,8.5133,48078889,0
2009-10-22,8.4464,8.5798,8.3712,8.4966,19262572,0
2009-10-23,8.4714,8.5383,8.3464,8.3548,25616271,0
2009-10-26,8.4549,8.4714,8.3213,8.3629,43966080,0
2009-10-27,8.4214,8.4549,8.1378,8.2378,36772019,0
2009-10-28,8.2211,8.2795,8.0124,8.0291,31396900,0
2009-10-29,8.1626,8.313,8.1209,8.2712,18244110,0
2009-10-30,8.1961,8.2211,7.8373,7.9622,45491252,0
2009-11-02,8.1293,8.1293,7.8622,7.9957,38580469,0
2009-11-03,7.9289,7.9957,7.8039,7.9375,23295690,0
2009-11-04,7.9791,8.1626,7.9791,8.0792,27011234,0
2009-11-05,8.1126,8.2462,8.0542,8.1709,27070902,0
2009-11-06,8.1378,8.2712,8.1043,8.1709,18249896,0
2009-11-09,8.1877,8.3213,8.1378,8.3046,11969893,0
2009-11-10,8.4381,8.4966,8.3296,8.3629,20475824,0
2009-11-11,8.5133,8.7303,8.4464,8.7223,42211213,0
2009-11-12,8.647,8.7806,8.6297,8.7223,23982292,0
2009-11-13,8.705,8.8638,8.6714,8.8387,23605380,0
2009-11-16,9.0393,9.1141,8.9634,9.0138,27488707,0
2009-11-17,8.8803,8.9634,8.788,8.9219,20504765,0
2009-11-18,8.8803,9.0393,8.8721,8.9967,11707465,0
2009-11-19,8.7963,8.8721,8.5717,8.6968,36823161,0
2009-11-20,8.5633,8.6886,8.5633,8.6714,10985119,0
2009-11-23,8.7723,8.8721,8.7385,8.7723,9353026,0
2009-11-24,8.7549,8.8139,8.6805,8.6886,10162562,0
2009-11-25,8.7639,8.7806,8.705,8.7467,6917042,0
2009-11-27,8.4298,8.655,8.413,8.605,7098743,0
2009-11-30,8.5798,8.7639,8.5633,8.6714,10238197,0
2009-12-01,8.7806,8.8554,8.7467,8.7723,12264582,0
2009-12-02,8.705,9.0639,8.705,9.0639,31533913,0
2009-12-03,9.0308,9.0308,8.8055,8.8387,22330308,0
2009-12-04,8.8803,9.0554,8.8803,9.0138,20338767,0
2009-12-07,9.0639,9.1226,8.9967,9.081,16206215,0
2009-12-08,8.9967,9.1056,8.9727,9.0478,12103816,0
2009-12-09,9.1396,9.1472,9.0062,9.097,14237573,0
2009-12-10,9.0393,9.1557,8.9551,9.1226,19837753,0
2009-12-11,9.081,9.1728,8.9053,8.9551,13020292,0
2009-12-14,8.9967,9.097,8.9967,9.0393,13918278,0
2009-12-15,8.9967,9.1056,8.9468,9.0138,12355799,0
2009-12-16,9.0393,9.1898,9.0138,9.0478,15828132,0
2009-12-17,9.0393,9.1396,8.9394,9.0138,18262240,0
2009-12-18,9.256,9.382,9.1472,9.2728,19463222,0
2009-12-21,9.3059,9.4307,9.265,9.3059,20099963,0
2009-12-22,9.3644,9.515,9.3313,9.4239,21121346,0
2009-12-23,9.457,9.4814,9.3059,9.3059,10139347,0
2009-12-24,9.4638,9.4638,9.3488,9.4054,5139385,0
2009-12-28,9.4307,9.4307,9.2991,9.3137,4515639,0
2009-12-29,9.4482,9.4482,9.3556,9.382,9533771,0
2009-12-30,9.4054,9.4482,9.3644,9.4141,6949409,0
2009-12-31,9.3985,9.591,9.3898,9.549,8883804,0
2010-01-04,9.591,9.758,9.573,9.664,9700573,0
2010-01-05,9.682,9.731,9.564,9.624,17228211,0
2010-01-06,9.649,9.69,9.498,9.591,16304670,0
2010-01-07,9.523,9.549,9.2391,9.2728,32764835,0
2010-01-08,9.2991,9.3644,9.2049,9.265,20242779,0
2010-01-11,9.3059,9.382,9.081,9.2144,26615927,0
2010-01-12,9.081,9.1226,8.8554,8.9311,24997893,0
2010-01-13,8.9394,9.1898,8.9394,9.1633,16153512,0
2010-01-14,9.1898,9.1898,9.0639,9.0725,10415271,0
2010-01-15,9.1312,9.1312,8.8139,8.8471,18485871,0
2010-01-19,8.9135,9.1728,8.8554,9.1472,17849906,0
2010-01-20,9.097,9.1056,8.9394,9.0138,16306155,0
2010-01-21,9.0639,9.1226,8.8139,8.8387,16707068,0
2010-01-22,8.7723,8.8055,8.4214,8.4214,25182480,0
2010-01-25,8.4214,8.6714,8.4214,8.4714,24689291,0
2010-01-26,8.4798,8.4966,8.3046,8.3464,26256201,0
2010-01-27,8.3712,8.4633,8.2962,8.3379,27515333,0
2010-01-28,8.4966,8.5133,8.2545,8.388,48223810,0
2010-01-29,8.5465,8.655,8.4298,8.4798,36031432,0
2010-02-01,8.4633,8.5883,8.2795,8.413,27646203,0
2010-02-02,8.413,8.413,8.2629,8.313,21877004,0
2010-02-03,8.3296,8.4633,8.2795,8.3963,17768686,0
2010-02-04,8.3629,8.388,8.0124,8.0792,22010528,0
2010-02-05,8.0124,8.1043,7.8373,7.9791,40414468,0
2010-02-08,8.0959,8.1293,7.8706,8.0208,30160656,0
2010-02-09,8.0959,8.1961,7.9707,8.0124,35124824,0
2010-02-10,8.0124,8.1209,7.9375,8.0959,20998044,0
2010-02-11,8.1293,8.2712,8.0124,8.2545,16445653,0
2010-02-12,8.1709,8.2211,8.0542,8.1043,16251386,0
2010-02-16,8.1378,8.2795,8.1126,8.2712,11421552,0
2010-02-17,8.3046,8.3963,8.2629,8.3629,16725143,0
2010-02-18,8.3963,8.4298,8.2712,8.3963,6186059,0
2010-02-19,8.388,8.4214,8.2795,8.3629,9651064,0
2010-02-22,8.3712,8.4214,8.3296,8.3464,10091712,0
2010-02-23,8.3712,8.3712,8.1626,8.2211,21707870,0
2010-02-24,8.2211,8.313,8.1378,8.1961,15860424,0
2010-02-25,8.1378,8.1709,7.9791,8.1378,21944787,0
2010-02-26,8.1209,8.1626,8.046,8.1378,11250216,0
2010-03-01,8.2712,8.3379,8.2545,8.3046,16324513,0
2010-03-02,8.3629,8.4298,8.2629,8.3046,14462709,0
2010-03-03,8.3963,8.4047,8.1877,8.2294,15850694,0
2010-03-04,8.1545,8.2712,8.1378,8.2378,26305047,0
2010-03-05,8.3379,8.4714,8.313,8.4549,21235328,0
2010-03-08,8.5049,8.555,8.4714,8.5383,19349538,0
2010-03-09,8.5049,8.6297,8.4798,8.555,16794143,0
2010-03-10,8.5465,8.7639,8.5216,8.6297,14726284,0
2010-03-11,8.647,8.7639,8.5967,8.7639,22459153,0
2010-03-12,8.7223,8.7549,8.555,8.6216,15131399,0
2010-03-15,8.5465,8.555,8.4047,8.4633,13497830,0
2010-03-16,8.4633,8.6216,8.4381,8.5883,11589994,0
2010-03-17,8.647,8.7385,8.6297,8.6968,14754293,0
2010-03-18,8.7303,8.7467,8.53,8.6297,16752124,0
2010-03-19,8.5967,8.6297,8.413,8.4214,15453734,0
2010-03-22,8.4214,8.5465,8.3797,8.4966,11357355,0
2010-03-23,8.5133,8.5883,8.4714,8.5717,23172092,0
2010-03-24,8.5383,8.6886,8.5133,8.6216,23601711,0
2010-03-25,8.6388,8.8055,8.6388,8.6968,23328047,0
2010-03-26,8.7223,8.8055,8.6134,8.647,15276774,0
2010-03-29,8.7549,8.7963,8.6714,8.7963,13842085,0
2010-03-30,8.8222,8.8638,8.7303,8.8055,14388605,0
2010-03-31,8.7132,8.7806,8.655,8.7549,16914995,0
2010-04-01,8.8055,8.9219,8.7723,8.8471,17689147,0
2010-04-05,8.8969,8.9967,8.6968,8.9551,8690665,0
2010-04-06,8.9634,9.0478,8.9394,9.0393,14157720,0
2010-04-07,9.0725,9.1633,9.0223,9.0554,14302066,0
2010-04-08,8.9892,8.9892,8.8305,8.8638,15342657,0
2010-04-09,8.9394,8.9727,8.7723,8.8638,15702608,0
2010-04-12,8.9053,8.9219,8.8387,8.8387,11861521,0
2010-04-13,8.7963,8.9311,8.7723,8.9053,12294842,0
2010-04-14,9.0393,9.3898,9.0308,9.3898,36718910,0
2010-04-15,9.34,9.382,9.2475,9.2894,10991042,0
2010-04-16,9.1728,9.1898,8.9219,9.0554,21772194,0
2010-04-19,8.9634,9.097,8.8969,9.0478,17028363,0
2010-04-20,9.081,9.1983,9.0393,9.097,11745181,0
2010-04-21,9.0894,9.1226,8.8896,9.0478,18725453,0
2010-04-22,8.9135,9.1633,8.8896,9.1557,18949505,0
2010-04-23,9.1633,9.1633,9.0138,9.1472,10875147,0
2010-04-26,9.2144,9.2728,9.1396,9.1728,12152594,0
2010-04-27,9.0894,9.0894,8.8139,8.8471,32657992,0
2010-04-28,8.9634,8.9727,8.6805,8.7639,23645984,0
2010-04-29,8.7963,8.8471,8.7223,8.8139,15602468,0
2010-04-30,8.8387,8.8896,8.7303,8.8387,18511897,0
2010-05-03,8.9053,8.9311,8.788,8.8969,9168835,0
2010-05-04,8.8471,8.8471,8.3629,8.4214,29776458,0
2010-05-05,8.3712,8.4214,8.2044,8.313,24015488,0
2010-05-06,8.313,8.4214,7.9289,8.1545,28690642,0
2010-05-07,8.2629,8.3548,8.0625,8.2545,31845727,0
2010-05-10,8.5133,8.6388,8.4214,8.5967,21738691,0
2010-05-11,8.4298,8.6134,8.4214,8.4882,21771665,0
2010-05-12,8.5717,8.5967,8.4966,8.5383,15863493,0
2010-05-13,8.5633,8.6388,8.4966,8.555,25226865,0
2010-05-14,8.4549,8.5383,8.1043,8.2378,33663093,0
2010-05-17,8.2879,8.3629,8.0625,8.3213,15470200,0
2010-05-18,8.3464,8.4047,8.0542,8.1209,19042127,0
2010-05-19,8.1378,8.2629,8.0625,8.1961,20390208,0
2010-05-20,8.0792,8.146,7.9707,8.0374,25372930,0
2010-05-21,7.9289,8.2378,7.8789,8.1709,18452688,0
2010-05-24,8.1043,8.1877,8.0124,8.0124,13690864,0
2010-05-25,7.9289,7.9874,7.7621,7.9874,29052762,0
2010-05-26,8.0792,8.1378,7.8957,7.8957,23558920,0
2010-05-27,8.0124,8.2712,8.0124,8.2545,16546656,0
2010-05-28,8.3296,8.3296,8.1209,8.1378,16114686,0
2010-06-01,8.1209,8.3296,8.0876,8.2211,25657770,0
2010-06-02,8.3046,8.413,8.1793,8.413,16604123,0
2010-06-03,8.4464,8.4633,8.2211,8.2712,31243157,0
2010-06-04,8.1293,8.2378,7.9957,8.0291,27336919,0
2010-06-07,8.1793,8.1793,7.8373,7.8706,13939322,0
2010-06-08,7.9206,7.9541,7.7621,7.9375,17795598,0
2010-06-09,8.0041,8.1793,7.9541,7.9791,19932247,0
2010-06-10,8.1293,8.2462,8.0959,8.1709,17796299,0
2010-06-11,8.1545,8.2545,8.0959,8.1793,14143516,0
2010-06-14,8.1877,8.3548,8.1793,8.2211,13270639,0
2010-06-15,8.3046,8.605,8.2712,8.5717,19064684,0
2010-06-16,8.4714,8.6714,8.4381,8.605,13085120,0
2010-06-17,8.6297,8.647,8.4966,8.5883,9902500,0
2010-06-18,8.5465,8.6388,8.4966,8.5133,10643244,0
2010-06-21,8.6297,8.7467,8.5883,8.647,18072083,0
2010-06-22,8.6297,8.6968,8.4047,8.4214,13618937,0
2010-06-23,8.4633,8.5383,8.3629,8.4714,11027881,0
2010-06-24,8.4464,8.4464,8.2545,8.2962,19562949,0
2010-06-25,8.3629,8.4298,8.3046,8.3629,8516822,0
2010-06-28,8.388,8.4633,8.2879,8.3797,9109923,0
2010-06-29,8.2879,8.2879,8.0959,8.1877,18636800,0
2010-06-30,8.2118,8.3411,8.117,8.1428,19122591,0
2010-07-01,8.1545,8.2128,8.0124,8.1709,15854698,0
2010-07-02,8.2044,8.3296,8.1378,8.2545,15482451,0
2010-07-06,8.1043,8.3379,8.1043,8.2128,22970838,0
2010-07-07,8.2211,8.388,8.1961,8.3464,15520604,0
2010-07-08,8.3464,8.4549,8.2795,8.4214,16037797,0
2010-07-09,8.4214,8.4966,8.3548,8.4714,6210774,0
2010-07-12,8.4298,8.4882,8.4047,8.4047,9648295,0
2010-07-13,8.4549,8.4966,8.4047,8.4633,10974231,0
2010-07-14,8.5383,8.5383,8.3963,8.4714,19013559,0
2010-07-15,8.4214,8.4882,8.3797,8.4714,11715508,0
2010-07-16,8.4214,8.4714,8.2629,8.2795,19290853,0
2010-07-19,8.3629,8.4714,8.3548,8.4549,10113144,0
2010-07-20,8.3963,8.605,8.3213,8.5967,14999537,0
2010-07-21,8.5798,8.5967,8.4047,8.4298,15012282,0
2010-07-22,8.4966,8.6805,8.4966,8.6633,15897565,0
2010-07-23,8.6633,8.7639,8.5967,8.7303,11158856,0
2010-07-26,8.7385,8.8222,8.6388,8.8222,8665838,0
2010-07-27,8.8305,8.8471,8.705,8.7132,13109290,0
2010-07-28,8.7303,8.8387,8.6886,8.7303,10035541,0
2010-07-29,8.705,8.7723,8.4966,8.4966,25201299,0
2010-07-30,8.4633,8.5049,8.3464,8.4298,21670814,0
2010-08-02,8.5216,8.6633,8.4798,8.5633,16106061,0
2010-08-03,8.555,8.6134,8.4966,8.5383,15137151,0
2010-08-04,8.5798,8.6134,8.4464,8.53,20072119,0
2010-08-05,8.4633,8.4882,8.3963,8.4464,16979907,0
2010-08-06,8.3797,8.4047,8.2545,8.313,19484519,0
2010-08-09,8.388,8.388,8.2879,8.3046,12991341,0
2010-08-10,8.2629,8.3379,8.2211,8.2879,16975210,0
2010-08-11,8.2211,8.2462,8.1043,8.1209,22257842,0
2010-08-12,8.0708,8.2211,8.0625,8.1545,21242458,0
2010-08-13,8.146,8.2545,8.0708,8.0959,17059036,0
2010-08-16,8.0542,8.2294,8.0374,8.1545,8929203,0
2010-08-17,8.2128,8.2879,8.1126,8.2462,14771955,0
2010-08-18,8.2462,8.2545,8.1126,8.1545,14211377,0
2010-08-19,8.1545,8.2044,8.0208,8.046,23292328,0
2010-08-20,8.0792,8.1545,8.0542,8.0792,10783732,0
2010-08-23,8.0876,8.1793,8.0792,8.0876,11676391,0
2010-08-24,8.0208,8.0708,7.8957,7.9622,21383511,0
2010-08-25,7.9039,7.9622,7.7786,7.9039,14405725,0
2010-08-26,7.8957,7.9289,7.8455,7.8706,14521458,0
2010-08-27,7.9541,8.0708,7.8373,8.0542,11813969,0
2010-08-30,8.0208,8.0876,7.8373,7.8622,15024356,0
2010-08-31,7.8455,7.9039,7.7786,7.8455,19600683,0
2010-09-01,7.9039,8.046,7.8622,7.9957,16916361,0
2010-09-02,7.9874,8.0291,7.8789,7.9039,24204423,0
2010-09-03,8.0041,8.1545,8.0041,8.1545,12314218,0
2010-09-07,8.1209,8.1209,7.9125,7.9289,22125937,0
2010-09-08,7.9622,7.9622,7.8789,7.9458,13495198,0
2010-09-09,8.0041,8.0374,7.9039,7.9375,10523747,0
2010-09-10,7.9289,7.9707,7.8789,7.9125,10526786,0
2010-09-13,8.1545,8.2629,8.1378,8.2294,21834002,0
2010-09-14,8.1793,8.313,8.1626,8.2879,9972642,0
2010-09-15,8.1961,8.2962,8.1709,8.2462,7370431,0
2010-09-16,8.2211,8.3379,8.1877,8.313,15449048,0
2010-09-17,8.3296,8.388,8.2545,8.2712,8886100,0
2010-09-20,8.3046,8.4047,8.2962,8.4047,15111681,0
2010-09-21,8.4298,8.4298,8.2462,8.2629,17480687,0
2010-09-22,8.2712,8.2795,8.1545,8.1793,39594984,0
2010-09-23,8.0542,8.1378,7.9957,8.0625,35117068,0
2010-09-24,8.1877,8.3548,8.1126,8.3296,34131140,0
2010-09-27,8.3213,8.3296,8.2462,8.2545,15362511,0
2010-09-28,8.2545,8.4298,8.2211,8.4214,14745410,0
2010-09-29,8.4298,8.647,8.413,8.5798,24928603,0
2010-09-30,8.5465,8.6633,8.4464,8.4633,14174393,0
2010-10-01,8.5216,8.5717,8.4464,8.555,12994159,0
2010-10-04,8.5717,8.6297,8.4464,8.5216,16330953,0
2010-10-05,8.5465,8.6968,8.53,8.6886,15879284,0
2010-10-06,8.647,8.6886,8.5633,8.5967,12781978,0
2010-10-07,8.5967,8.6388,8.5133,8.5798,8991514,0
2010-10-08,8.5798,8.6633,8.5133,8.647,7655505,0
2010-10-11,8.6216,8.6633,8.5717,8.6297,6909139,0
2010-10-12,8.5798,8.6216,8.4714,8.5717,8972564,0
2010-10-13,8.6134,8.7385,8.605,8.705,12632132,0
2010-10-14,8.705,8.7549,8.6388,8.655,15019654,0
2010-10-15,8.7385,8.7467,8.5633,8.6297,14682740,0
2010-10-18,8.5717,8.6216,8.53,8.5967,15550267,0
2010-10-19,8.5216,8.605,8.4549,8.5133,14457365,0
2010-10-20,8.5883,8.6633,8.53,8.6216,10344782,0
2010-10-21,8.6714,8.7467,8.605,8.6886,30203589,0
2010-10-22,8.7132,8.8471,8.6805,8.8471,12514760,0
2010-10-25,8.9219,8.9551,8.8554,8.9135,18325070,0
2010-10-26,8.8554,8.9219,8.8222,8.8638,6205325,0
2010-10-27,8.8638,8.9219,8.8305,8.8896,13223931,0
2010-10-28,9.0725,9.081,8.9394,8.9809,16906804,0
2010-10-29,8.9284,9.135,8.9284,9.1084,14526006,0
2010-11-01,9.1056,9.1813,9.0554,9.0894,7506527,0
2010-11-02,9.1312,9.1312,8.9967,9.0478,11598116,0
2010-11-03,9.1056,9.1396,9.0393,9.1226,10549286,0
2010-11-04,9.1813,9.3985,9.1557,9.3985,16202203,0
2010-11-05,9.382,9.382,9.265,9.3313,12628935,0
2010-11-08,9.2991,9.2991,9.1728,9.1813,9916532,0
2010-11-09,9.34,9.4239,9.265,9.2991,19648598,0
2010-11-10,9.3556,9.3898,9.2806,9.3898,13920506,0
2010-11-11,9.265,9.3059,9.1813,9.2315,12828131,0
2010-11-12,9.1728,9.256,9.1312,9.223,9248581,0
2010-11-15,9.2991,9.3313,9.2315,9.2315,8090492,0
2010-11-16,9.1983,9.2315,9.0308,9.0639,9861157,0
2010-11-17,9.097,9.1472,9.0478,9.0894,12351724,0
2010-11-18,9.1633,9.265,9.1633,9.2144,9696188,0
2010-11-19,9.1813,9.2475,9.1396,9.2475,4357609,0
2010-11-22,9.1983,9.3059,9.1472,9.2894,9393266,0
2010-11-23,9.1728,9.1813,8.9468,8.9634,13749059,0
2010-11-24,9.081,9.1898,9.0393,9.1813,12369520,0
2010-11-26,9.1056,9.1983,9.0894,9.1813,5236760,0
2010-11-29,9.1312,9.1728,8.9394,9.0223,20962370,0
2010-11-30,8.9634,9.0138,8.9394,8.9727,19796165,0
2010-12-01,9.1472,9.2894,9.097,9.2728,27162852,0
2010-12-02,9.3644,9.664,9.3556,9.631,33410877,0
2010-12-03,9.682,10.017,9.64,9.989,26965217,0
2010-12-06,9.989,10.008,9.874,9.923,8985630,0
2010-12-07,9.999,10.017,9.874,9.874,11555804,0
2010-12-08,9.916,9.974,9.89,9.94,13115993,0
2010-12-09,10.091,10.224,10.041,10.041,17385726,0
2010-12-10,10.057,10.125,10.017,10.083,11379428,0
2010-12-13,10.091,10.167,9.932,9.932,14174150,0
2010-12-14,9.999,10.023,9.89,9.94,15219015,0
2010-12-15,10.125,10.157,9.989,10.116,13264289,0
2010-12-16,10.182,10.282,10.182,10.282,13239277,0
2010-12-17,10.425,10.625,10.391,10.591,24570876,0
2010-12-20,10.391,10.449,10.257,10.29,11381670,0
2010-12-21,10.375,10.416,10.282,10.341,13153772,0
2010-12-22,10.316,10.391,10.232,10.266,9423635,0
2010-12-23,10.266,10.282,10.182,10.209,6889998,0
2010-12-27,10.282,10.308,10.209,10.275,4661572,0
2010-12-28,10.241,10.29,10.182,10.215,6268795,0
2010-12-29,10.23,10.377,10.186,10.274,11157463,0
2010-12-30,10.308,10.368,10.289,10.351,5116225,0
2010-12-31,10.385,10.464,10.377,10.464,4485269,0
2011-01-03,10.482,10.591,10.467,10.509,8435490,0
2011-01-04,10.516,10.542,10.383,10.542,11633607,0
2011-01-05,10.434,10.475,10.215,10.316,11714472,0
2011-01-06,10.434,10.784,10.391,10.742,28679814,0
2011-01-07,10.774,10.934,10.75,10.908,22656202,0
2011-01-10,10.942,11.075,10.9,11.034,19521911,0
2011-01-11,11.252,11.285,11.108,11.201,21888570,0
2011-01-12,11.293,11.318,11.167,11.276,14120899,0
2011-01-13,11.285,11.318,11.075,11.159,14515560,0
2011-01-14,11.201,11.425,11.142,11.417,17261452,0
2011-01-18,11.417,11.534,11.285,11.309,17610730,0
2011-01-19,11.492,11.56,11.293,11.293,24579524,0
2011-01-20,11.159,11.217,11.026,11.067,29427560,0
2011-01-21,11.134,11.176,11.042,11.075,24003392,0
2011-01-24,11.126,11.26,11,11.225,14581555,0
2011-01-25,11.075,11.167,11.034,11.034,19897634,0
2011-01-26,11.126,11.126,11.026,11.051,23491020,0
2011-01-27,11.117,11.309,11.017,11.108,28090162,0
2011-01-28,11.26,11.26,10.925,10.942,25183043,0
2011-01-31,10.946,10.981,10.877,10.911,21228803,0
2011-02-01,11.026,11.108,11,11.026,21514844,0
2011-02-02,11.051,11.217,11.017,11.134,15094074,0
2011-02-03,11.184,11.201,11.067,11.151,9029984,0
2011-02-04,11.134,11.375,11.117,11.368,15428144,0
2011-02-07,11.375,11.467,11.334,11.402,19122873,0
2011-02-08,11.285,11.351,11.151,11.201,14170979,0
2011-02-09,11.067,11.201,10.925,10.925,16410777,0
2011-02-10,10.784,10.817,10.634,10.716,31572529,0
2011-02-11,10.649,10.834,10.549,10.8,12369589,0
2011-02-14,10.817,10.817,10.742,10.758,9592524,0
2011-02-15,10.649,10.742,10.634,10.7,8735721,0
2011-02-16,10.742,10.817,10.7,10.758,17426751,0
2011-02-18,10.892,10.908,10.674,10.692,17621097,0
2011-02-22,10.591,10.634,10.341,10.358,18171618,0
2011-02-23,10.482,10.509,10.199,10.249,20036462,0
2011-02-24,10.325,10.325,10.023,10.116,35930036,0
2011-02-25,10.249,10.308,10.133,10.257,18427605,0
2011-02-28,10.274,10.342,10.178,10.255,21973708,0
2011-03-01,10.467,10.482,10.157,10.167,19158803,0
2011-03-02,10.125,10.275,10.116,10.19,15087332,0
2011-03-03,10.282,10.308,10.157,10.232,17627140,0
2011-03-04,10.349,10.434,10.29,10.358,24471133,0
2011-03-07,10.358,10.375,10.074,10.182,18577568,0
2011-03-08,10.308,10.408,10.299,10.308,22822414,0
2011-03-09,10.358,10.542,10.232,10.449,31049798,0
2011-03-10,10.209,10.224,10.057,10.107,20985727,0
2011-03-11,10.065,10.232,10.05,10.19,16285240,0
2011-03-14,10.041,10.182,10.031,10.149,10307998,0
2011-03-15,9.807,9.949,9.69,9.94,17029093,0
2011-03-16,9.857,9.94,9.457,9.54,46960808,0
2011-03-17,9.64,9.79,9.64,9.69,16190036,0
2011-03-18,9.849,9.865,9.664,9.807,15599378,0
2011-03-21,9.916,10.057,9.916,9.966,18221204,0
2011-03-22,9.932,9.966,9.849,9.865,13006953,0
2011-03-23,9.916,10.065,9.782,10.05,21375065,0
2011-03-24,10.125,10.275,10.041,10.249,19096148,0
2011-03-25,10.275,10.29,10.174,10.215,12203281,0
2011-03-28,10.232,10.316,10.099,10.157,9176263,0
2011-03-29,10.083,10.091,10.023,10.065,31009195,0
2011-03-30,10.14,10.14,10.031,10.107,15622586,0
2011-03-31,10.282,10.299,10.093,10.171,15703641,0
2011-04-01,10.199,10.249,10.149,10.19,12883435,0
2011-04-04,10.174,10.232,10.14,10.167,11575198,0
2011-04-05,10.275,10.441,10.266,10.4,24820728,0
2011-04-06,10.591,10.708,10.584,10.659,15497583,0
2011-04-07,10.599,10.692,10.558,10.617,10136174,0
2011-04-08,10.625,10.725,10.542,10.558,9001397,0
2011-04-11,10.467,10.5,10.366,10.441,11300237,0
2011-04-12,10.29,10.332,10.14,10.209,10242643,0
2011-04-13,10.308,10.325,10.209,10.232,13914761,0
2011-04-14,10.182,10.308,10.157,10.275,14238322,0
2011-04-15,10.224,10.266,10.125,10.19,7580904,0
2011-04-18,10.116,10.125,9.907,9.974,13751467,0
2011-04-19,10.008,10.023,9.89,9.982,20496062,0
2011-04-20,10.332,10.391,10.241,10.391,20297765,0
2011-04-21,10.467,10.534,10.441,10.482,17888091,0
2011-04-25,10.425,10.449,10.209,10.249,13469869,0
2011-04-26,10.316,10.482,10.282,10.482,12817329,0
2011-04-27,10.708,11.142,10.558,11.093,53483043,0
2011-04-28,11,11.252,10.984,11.193,37884444,0
2011-04-29,11.17,11.264,11.118,11.264,18417178,0
2011-05-02,11.276,11.327,11.217,11.276,20230021,0
2011-05-03,11.266,11.318,11.167,11.234,22001477,0
2011-05-04,11.26,11.266,11.108,11.217,19229359,0
2011-05-05,11.285,11.425,11.225,11.309,21522360,0
2011-05-06,11.434,11.593,11.402,11.476,22989273,0
2011-05-09,11.518,11.518,11.351,11.41,19270491,0
2011-05-10,11.368,11.51,11.309,11.476,13443515,0
2011-05-11,11.41,11.525,11.252,11.266,14960034,0
2011-05-12,11.252,11.635,11.252,11.534,31499798,0
2011-05-13,11.543,11.552,11.3,11.342,15471050,0
2011-05-16,11.293,11.417,11.243,11.243,16311798,0
2011-05-17,11.217,11.351,11.084,11.176,24559744,0
2011-05-18,11.26,11.36,11.252,11.293,13328952,0
2011-05-19,11.3,11.3,11.151,11.225,9938590,0
2011-05-20,11.209,11.26,11.117,11.193,9866649,0
2011-05-23,11.034,11.067,10.925,10.95,17542467,0
2011-05-24,11,11.151,10.967,10.975,18881181,0
2011-05-25,10.942,11.067,10.908,10.993,13239875,0
2011-05-26,10.993,11.176,10.95,11.134,18099679,0
2011-05-27,11.151,11.217,11.026,11.067,12256697,0
2011-05-31,11.395,11.472,11.223,11.404,20869669,0
2011-06-01,11.459,11.51,11.351,11.417,21107197,0
2011-06-02,11.451,11.501,11.392,11.434,15080657,0
2011-06-03,11.41,11.501,11.342,11.384,11061125,0
2011-06-06,11.375,11.518,11.342,11.417,12689780,0
2011-06-07,11.507,11.722,11.498,11.585,17647631,0
2011-06-08,11.601,11.601,11.386,11.455,17891615,0
2011-06-09,11.455,11.464,11.118,11.317,17066086,0
2011-06-10,11.187,11.214,10.851,10.895,37111413,0
2011-06-13,10.892,10.925,10.817,10.842,15616735,0
2011-06-14,11.067,11.159,11.059,11.126,14872543,0
2011-06-15,11.017,11.142,10.942,10.95,21831991,0
2011-06-16,10.929,10.981,10.774,10.851,20262735,0
2011-06-17,10.938,10.946,10.575,10.619,22128742,0
2011-06-20,10.696,10.799,10.636,10.765,12865063,0
2011-06-21,10.887,11.084,10.86,11.075,16043412,0
2011-06-22,10.972,10.972,10.774,10.782,20156565,0
2011-06-23,10.585,10.756,10.43,10.712,21734942,0
2011-06-24,10.558,10.601,10.317,10.351,31214064,0
2011-06-27,10.342,10.515,10.289,10.454,33378482,0
2011-06-28,10.515,10.696,10.488,10.696,38346354,0
2011-06-29,10.747,10.782,10.575,10.653,19251523,0
2011-06-30,10.817,10.963,10.739,10.877,24395194,0
2011-07-01,10.86,11.145,10.86,11.136,19736984,0
2011-07-05,11.084,11.084,10.887,10.972,11983264,0
2011-07-06,10.895,10.903,10.696,10.808,24249618,0
2011-07-07,10.911,11.094,10.835,11.006,23347094,0
2011-07-08,10.903,10.911,10.643,10.887,16193931,0
2011-07-11,10.756,10.835,10.643,10.671,11870483,0
2011-07-12,10.619,10.636,10.454,10.558,19006597,0
2011-07-13,10.747,10.946,10.696,10.731,19817452,0
2011-07-14,10.705,10.722,10.43,10.481,20610011,0
2011-07-15,10.567,10.619,10.437,10.541,13357195,0
2011-07-18,10.473,10.507,10.377,10.473,17361737,0
2011-07-19,10.43,10.592,10.351,10.541,15474472,0
2011-07-20,10.747,10.817,10.662,10.756,10151010,0
2011-07-21,10.756,10.938,10.712,10.843,9641011,0
2011-07-22,10.869,11.196,10.869,11.196,19057132,0
2011-07-25,10.972,11.059,10.869,10.999,28309719,0
2011-07-26,11.05,11.258,11.041,11.128,18683908,0
2011-07-27,11.066,11.094,10.808,10.835,22164494,0
2011-07-28,10.774,10.963,10.592,10.619,32234946,0
2011-07-29,10.619,10.722,10.549,10.662,23860556,0
2011-08-01,10.869,10.946,10.636,10.808,23331048,0
2011-08-02,10.705,10.747,10.515,10.515,14851802,0
2011-08-03,10.498,10.567,10.282,10.488,22440037,0
2011-08-04,10.368,10.473,9.98,9.987,31199135,0
2011-08-05,9.972,10.084,9.644,9.972,25631108,0
2011-08-08,9.653,9.757,9.3508,9.4365,21154271,0
2011-08-09,9.558,9.937,9.3761,9.92,25233828,0
2011-08-10,9.729,9.824,9.531,9.549,22475272,0
2011-08-11,9.67,10.084,9.67,9.937,19721882,0
2011-08-12,9.86,9.963,9.782,9.885,10478544,0
2011-08-15,10.023,10.11,9.972,10.066,4488041,0
2011-08-16,9.912,10.075,9.833,9.937,13368718,0
2011-08-17,9.954,9.997,9.79,9.928,10987977,0
2011-08-18,9.617,9.67,9.2728,9.531,24482581,0
2011-08-19,9.4453,9.678,9.4024,9.4365,13793501,0
2011-08-22,9.722,9.757,9.523,9.695,20424724,0
2011-08-23,9.833,10.255,9.799,10.213,19204678,0
2011-08-24,10.171,10.178,9.946,10.127,16755831,0
2011-08-25,10.084,10.171,9.757,9.79,20861191,0
2011-08-26,9.833,10.23,9.833,10.186,10922042,0
2011-08-29,10.289,10.464,10.265,10.464,9614343,0
2011-08-30,10.368,10.403,10.255,10.325,9166804,0
2011-08-31,10.411,10.42,10.255,10.325,11761435,0
2011-09-01,10.282,10.403,10.23,10.255,10544861,0
2011-09-02,10.11,10.178,9.98,10.058,10555166,0
2011-09-06,9.824,9.963,9.757,9.937,14828407,0
2011-09-07,10.178,10.394,10.162,10.394,14371401,0
2011-09-08,10.255,10.437,10.221,10.351,18872301,0
2011-09-09,10.299,10.42,10.178,10.249,17456192,0
2011-09-12,10.144,10.342,10.093,10.299,14836910,0
2011-09-13,10.239,10.333,10.162,10.317,13461946,0
2011-09-14,10.205,10.289,10.016,10.196,21853321,0
2011-09-15,10.351,10.523,10.351,10.444,18451648,0
2011-09-16,10.696,10.791,10.575,10.705,18136409,0
2011-09-19,10.507,10.601,10.36,10.541,9081722,0
2011-09-20,10.558,10.601,10.444,10.454,12609149,0
2011-09-21,10.541,10.619,10.274,10.282,14444967,0
2011-09-22,9.928,10.041,9.824,9.937,28340505,0
2011-09-23,9.782,10.1,9.739,10.1,25899095,0
2011-09-26,9.972,10.05,9.747,9.972,20896695,0
2011-09-27,10.144,10.488,10.127,10.368,21103234,0
2011-09-28,10.299,10.351,10.152,10.152,13433093,0
2011-09-29,10.308,10.342,10.031,10.186,11942872,0
2011-09-30,10.1,10.178,9.817,9.86,18159483,0
2011-10-03,9.79,10.058,9.757,9.757,18469352,0
2011-10-04,9.713,10.135,9.713,10.127,22864237,0
2011-10-05,10.058,10.196,9.946,10.196,13269177,0
2011-10-06,10.127,10.213,9.963,10.205,18705063,0
2011-10-07,10.196,10.249,10.016,10.178,19168835,0
2011-10-10,10.317,10.385,10.265,10.368,12995789,0
2011-10-11,10.325,10.368,10.221,10.23,9567732,0
2011-10-12,10.333,10.541,10.317,10.488,12659799,0
2011-10-13,10.36,10.507,10.299,10.498,17016790,0
2011-10-14,10.558,10.636,10.498,10.609,11092025,0
2011-10-17,10.533,10.541,10.299,10.36,10851533,0
2011-10-18,10.351,10.567,10.299,10.533,10270863,0
2011-10-19,10.454,10.601,10.403,10.444,9934972,0
2011-10-20,10.368,10.385,10.041,10.186,15503174,0
2011-10-21,10.351,10.523,10.325,10.507,8381720,0
2011-10-24,10.488,10.774,10.488,10.765,8325416,0
2011-10-25,10.627,10.662,10.507,10.515,12121755,0
2011-10-26,10.636,10.722,10.454,10.567,19653860,0
2011-10-27,10.946,11.264,10.903,11.17,33741963,0
2011-10-28,11.075,11.094,10.963,10.99,15163604,0
2011-10-31,10.895,10.999,10.826,10.887,10344570,0
2011-11-01,10.643,10.826,10.541,10.739,17128376,0
2011-11-02,10.86,10.981,10.791,10.972,13179983,0
2011-11-03,11.11,11.153,10.895,11.128,13953789,0
2011-11-04,11.075,11.264,11.075,11.196,11548021,0
2011-11-07,11.153,11.223,11.041,11.214,8855969,0
2011-11-08,11.179,11.196,10.981,11.153,8747068,0
2011-11-09,10.826,10.921,10.712,10.765,12972299,0
2011-11-10,10.826,10.999,10.808,10.921,18445461,0
2011-11-11,10.955,11.23,10.946,11.17,14438446,0
2011-11-14,11.205,11.292,11.153,11.196,10488014,0
2011-11-15,11.187,11.283,11.094,11.283,11812355,0
2011-11-16,11.17,11.23,10.981,10.99,14719983,0
2011-11-17,11.094,11.101,10.877,10.963,15242707,0
2011-11-18,10.955,10.972,10.765,10.921,13175301,0
2011-11-21,10.782,10.887,10.671,10.835,17449698,0
2011-11-22,10.835,10.903,10.765,10.835,18673075,0
2011-11-23,10.653,10.705,10.473,10.523,13795459,0
2011-11-25,10.377,10.523,10.351,10.411,6381948,0
2011-11-28,10.678,10.851,10.662,10.826,13384986,0
2011-11-29,10.799,10.826,10.688,10.696,10855970,0
2011-11-30,10.972,11.179,10.938,11.145,22010644,0
2011-12-01,11.17,11.447,11.162,11.395,13029967,0
2011-12-02,11.42,11.523,11.292,11.317,10076034,0
2011-12-05,11.447,11.472,11.317,11.404,18380695,0
2011-12-06,11.258,11.327,11.145,11.162,15736097,0
2011-12-07,11.11,11.455,11.094,11.404,13558168,0
2011-12-08,11.258,11.395,11.136,11.162,10447064,0
2011-12-09,11.066,11.377,10.972,11.283,15968502,0
2011-12-12,11.11,11.162,10.972,11.153,11385382,0
2011-12-13,11.162,11.239,10.869,10.972,14556478,0
2011-12-14,10.911,11.041,10.817,10.826,11366809,0
2011-12-15,10.946,10.946,10.722,10.782,9509119,0
2011-12-16,10.808,11.041,10.722,11.006,15683153,0
2011-12-19,10.929,10.999,10.619,10.627,12106927,0
2011-12-20,10.895,11.041,10.835,10.921,26593916,0
2011-12-21,11.101,11.17,10.799,10.963,19437036,0
2011-12-22,11.033,11.153,10.999,11.136,6756705,0
2011-12-23,11.118,11.179,11.006,11.145,4300275,0
2011-12-27,11.136,11.352,11.101,11.23,5223961,0
2011-12-28,11.17,11.283,11.128,11.145,7116185,0
2011-12-29,11.187,11.258,11.118,11.23,4633350,0
2011-12-30,11.252,11.304,11.108,11.136,4849524,0
2012-01-03,11.309,11.517,11.264,11.438,10329971,0
2012-01-04,11.343,11.395,11.249,11.334,8563266,0
2012-01-05,11.377,11.455,11.334,11.438,11947859,0
2012-01-06,11.447,11.447,11.292,11.343,9014516,0
2012-01-09,11.343,11.551,11.327,11.541,8744704,0
2012-01-10,11.645,11.921,11.611,11.878,17970652,0
2012-01-11,11.74,11.818,11.715,11.784,13407032,0
2012-01-12,11.818,12.059,11.818,11.93,14741821,0
2012-01-13,11.87,11.904,11.722,11.861,11088135,0
2012-01-17,11.818,11.852,11.575,11.611,15678639,0
2012-01-18,11.766,12.025,11.749,11.93,16235047,0
2012-01-19,11.964,12.309,11.964,12.3,16479584,0
2012-01-20,12.257,12.3,12.032,12.05,16693559,0
2012-01-23,12.093,12.206,11.974,12.085,11591073,0
2012-01-24,11.981,12.111,11.947,12.015,10712194,0
2012-01-25,12.102,12.223,11.989,12.214,10777012,0
2012-01-26,12.266,12.447,12.232,12.275,15948336,0
2012-01-27,12.12,12.24,12.068,12.172,12797156,0
2012-01-30,12.137,12.137,11.947,12.059,11411932,0
2012-01-31,12.218,12.244,12.067,12.146,8256026,0
2012-02-01,12.162,12.309,12.162,12.24,11498315,0
2012-02-02,12.24,12.266,11.989,11.998,13193826,0
2012-02-03,11.912,12.12,11.904,12.12,12954568,0
2012-02-06,12.085,12.111,11.989,12.068,10515347,0
2012-02-07,12.025,12.197,11.974,12.12,7317827,0
2012-02-08,12.111,12.3,12.093,12.24,8071645,0
2012-02-09,12.248,12.351,12.137,12.317,10551350,0
2012-02-10,12.085,12.154,11.895,11.938,10393964,0
2012-02-13,12.144,12.214,12.068,12.172,15419502,0
2012-02-14,12.128,12.248,12.111,12.232,12735818,0
2012-02-15,12.335,12.473,12.292,12.351,13941822,0
2012-02-16,12.351,12.576,12.335,12.534,9000061,0
2012-02-17,12.619,12.74,12.55,12.61,9146334,0
2012-02-21,12.576,12.653,12.361,12.405,11088646,0
2012-02-22,12.412,12.507,12.335,12.491,8479675,0
2012-02-23,12.361,12.361,12.162,12.197,10788843,0
2012-02-24,12.248,12.421,12.248,12.395,8523725,0
2012-02-27,12.327,12.464,12.232,12.412,6161305,0
2012-02-28,12.464,12.671,12.464,12.671,8708351,0
2012-02-29,12.715,12.767,12.501,12.529,12193858,0
2012-03-01,12.56,12.663,12.447,12.629,7163302,0
2012-03-02,12.542,12.629,12.498,12.585,7122491,0
2012-03-05,12.447,12.516,12.275,12.361,7771061,0
2012-03-06,12.37,12.37,12.162,12.214,8691981,0
2012-03-07,12.292,12.464,12.275,12.421,10159345,0
2012-03-08,12.507,12.61,12.473,12.602,6243567,0
2012-03-09,12.637,12.653,12.516,12.595,6476452,0
2012-03-12,12.595,12.595,12.37,12.421,8605910,0
2012-03-13,12.595,12.827,12.55,12.827,7945718,0
2012-03-14,12.878,13.033,12.765,12.774,7701087,0
2012-03-15,12.878,12.956,12.765,12.887,8172104,0
2012-03-16,12.853,12.878,12.732,12.758,6087488,0
2012-03-19,12.964,13.172,12.818,13.076,8245937,0
2012-03-20,12.999,13.008,12.8,12.887,6147087,0
2012-03-21,13.207,13.31,13.06,13.12,8274718,0
2012-03-22,12.973,13.086,12.921,12.964,7115271,0
2012-03-23,13.086,13.086,12.905,12.93,7709376,0
2012-03-26,12.948,13.285,12.921,13.267,11232455,0
2012-03-27,13.31,13.378,13.232,13.258,6823202,0
2012-03-28,13.18,13.275,13.042,13.094,12565617,0
2012-03-29,12.964,13.025,12.905,13.008,8239669,0
2012-03-30,13.114,13.291,13.061,13.176,8866784,0
2012-04-02,13.172,13.387,13.052,13.285,8999289,0
2012-04-03,13.292,13.361,13.086,13.128,9420023,0
2012-04-04,13.017,13.06,12.8,12.939,7022192,0
2012-04-05,12.999,13.207,12.93,13.172,7596857,0
2012-04-09,12.93,13.025,12.8,12.818,8802709,0
2012-04-10,12.818,12.93,12.595,12.61,13346624,0
2012-04-11,12.74,12.844,12.74,12.758,7059117,0
2012-04-12,12.8,12.939,12.793,12.87,8287432,0
2012-04-13,12.99,13.137,12.896,13.025,10922274,0
2012-04-16,13.163,13.222,12.973,13.025,7355308,0
2012-04-17,13.067,13.155,12.948,13.12,12849206,0
2012-04-18,13.086,13.25,12.921,13.18,6989152,0
2012-04-19,13.241,13.326,13.06,13.155,8457497,0
2012-04-20,13.241,13.258,12.983,13.033,7804579,0
2012-04-23,12.844,12.878,12.705,12.844,8215494,0
2012-04-24,12.905,12.99,12.758,12.818,11262563,0
2012-04-25,12.973,12.973,12.818,12.862,11682737,0
2012-04-26,13.155,13.749,13.067,13.646,22452287,0
2012-04-27,13.603,13.931,13.499,13.931,17051837,0
2012-04-30,13.859,13.859,13.442,13.442,17229538,0
2012-05-01,13.465,13.584,13.387,13.396,10804607,0
2012-05-02,13.509,13.914,13.414,13.887,15623064,0
2012-05-03,13.837,13.896,13.509,13.543,11029297,0
2012-05-04,13.543,13.56,13.32,13.32,11190629,0
2012-05-07,13.207,13.371,13.145,13.301,9645129,0
2012-05-08,13.128,13.222,12.835,13.076,16178985,0
2012-05-09,12.973,13.197,12.921,13.052,12934661,0
2012-05-10,13.232,13.326,13.076,13.275,8361746,0
2012-05-11,13.111,13.396,13.111,13.275,9158991,0
2012-05-14,13.06,13.172,13.008,13.008,9410094,0
2012-05-15,13.067,13.086,12.715,12.758,19162194,0
2012-05-16,12.844,12.948,12.688,12.87,16620252,0
2012-05-17,12.784,12.878,12.653,12.681,16813195,0
2012-05-18,12.629,12.784,12.317,12.317,14691947,0
2012-05-21,12.405,12.498,12.37,12.439,21163652,0
2012-05-22,12.412,12.526,12.343,12.421,15892105,0
2012-05-23,12.093,12.179,11.955,12.144,14743731,0
2012-05-24,12.206,12.257,11.989,12.042,9785410,0
2012-05-25,12.015,12.162,11.989,12.059,7486194,0
2012-05-29,12.3,12.37,12.12,12.206,15963380,0
2012-05-30,12.042,12.068,11.912,12.015,12024025,0
2012-05-31,12.067,12.111,11.784,11.845,27594080,0
2012-06-01,11.559,11.585,11.249,11.264,23241563,0
2012-06-04,11.274,11.369,11.101,11.23,15690050,0
2012-06-05,11.267,11.446,11.242,11.392,14949608,0
2012-06-06,11.33,11.659,11.322,11.64,15388679,0
2012-06-07,11.765,11.827,11.632,11.676,13578621,0
2012-06-08,11.464,11.722,11.404,11.611,10786634,0
2012-06-11,11.886,11.981,11.532,11.567,12074546,0
2012-06-12,11.601,11.861,11.567,11.818,20552068,0
2012-06-13,11.818,11.818,11.654,11.687,13517776,0
2012-06-14,11.62,11.715,11.472,11.62,14364611,0
2012-06-15,11.605,11.81,11.597,11.792,7669209,0
2012-06-18,11.818,12.05,11.722,12.042,13936403,0
2012-06-19,12.032,12.214,11.974,12.172,15074953,0
2012-06-20,12.137,12.248,12.077,12.188,6485879,0
2012-06-21,12.068,12.111,11.672,11.715,14881378,0
2012-06-22,11.835,11.979,11.8,11.934,9421753,0
2012-06-25,11.756,11.809,11.517,11.541,15850014,0
2012-06-26,11.551,11.62,11.369,11.482,18321086,0
2012-06-27,11.632,11.775,11.561,11.676,12184229,0
2012-06-28,11.597,11.659,11.49,11.597,13818157,0
2012-06-29,11.925,12.146,11.872,12.04,14850432,0
2012-07-02,12.262,12.307,12.093,12.307,12225201,0
2012-07-03,12.377,12.457,12.315,12.457,6657389,0
2012-07-05,12.156,12.297,12.023,12.111,14410309,0
2012-07-06,12.023,12.058,11.872,11.979,16256818,0
2012-07-09,11.908,12.014,11.872,11.979,12344155,0
2012-07-10,11.872,11.996,11.749,11.784,18843308,0
2012-07-11,11.755,11.775,11.597,11.669,20915607,0
2012-07-12,11.427,11.499,11.304,11.358,14633757,0
2012-07-13,11.374,11.518,11.322,11.437,9707112,0
2012-07-16,11.348,11.392,11.207,11.242,15602256,0
2012-07-17,11.26,11.304,11.108,11.26,12560780,0
2012-07-18,11.171,11.694,11.171,11.659,22458162,0
2012-07-19,11.889,11.908,11.411,11.411,23122759,0
2012-07-20,11.464,11.464,11.207,11.224,27462351,0
2012-07-23,10.949,11.358,10.772,11.339,27801374,0
2012-07-24,11.232,11.464,11.188,11.455,20583901,0
2012-07-25,11.419,11.669,11.402,11.544,22445798,0
2012-07-26,11.64,11.916,11.64,11.854,22158549,0
2012-07-27,11.97,12.209,11.951,12.138,15567396,0
2012-07-30,12.005,12.121,11.827,11.97,10725255,0
2012-07-31,12.084,12.449,12.084,12.395,20683250,0
2012-08-01,12.315,12.377,11.951,12.315,28120453,0
2012-08-02,12.164,12.412,12.067,12.307,24283000,0
2012-08-03,12.52,12.6,12.412,12.581,11456735,0
2012-08-06,12.572,12.741,12.529,12.635,14921509,0
2012-08-07,12.608,12.732,12.555,12.572,12713731,0
2012-08-08,12.51,12.555,12.457,12.501,11347452,0
2012-08-09,12.565,12.838,12.565,12.715,10085914,0
2012-08-10,12.652,12.865,12.652,12.857,14117744,0
2012-08-13,12.776,12.865,12.635,12.697,9520340,0
2012-08-14,12.821,12.901,12.751,12.776,7997850,0
2012-08-15,12.67,12.901,12.67,12.796,7287506,0
2012-08-16,12.883,12.893,12.776,12.821,10620237,0
2012-08-17,12.751,12.803,12.705,12.776,9776131,0
2012-08-20,12.767,12.883,12.705,12.865,10577337,0
2012-08-21,12.937,13.105,12.91,12.998,16141973,0
2012-08-22,12.865,12.918,12.732,12.776,8493892,0
2012-08-23,12.821,12.857,12.644,12.715,9002224,0
2012-08-24,12.723,12.812,12.572,12.751,8686169,0
2012-08-27,12.821,12.848,12.68,12.759,7759529,0
2012-08-28,12.715,12.776,12.661,12.697,6463510,0
2012-08-29,12.68,12.786,12.635,12.732,6597714,0
2012-08-30,12.68,12.723,12.608,12.644,8673902,0
2012-08-31,12.786,13.061,12.723,13.043,12467765,0
2012-09-04,12.99,13.043,12.705,12.759,11965098,0
2012-09-05,12.661,12.732,12.555,12.581,10592121,0
2012-09-06,12.688,12.865,12.591,12.786,14106459,0
2012-09-07,12.831,12.99,12.796,12.874,8949217,0
2012-09-10,12.928,13.132,12.901,13.043,13284911,0
2012-09-11,13.068,13.309,13.061,13.238,10926754,0
2012-09-12,13.3,13.336,13.212,13.283,10176587,0
2012-09-13,13.265,13.362,13.061,13.336,12659643,0
2012-09-14,13.522,13.878,13.46,13.629,11267379,0
2012-09-17,13.495,13.54,13.3,13.3,8885853,0
2012-09-18,13.433,13.442,13.256,13.389,11185548,0
2012-09-19,13.416,13.46,13.291,13.345,10068742,0
2012-09-20,13.193,13.265,13.078,13.132,9949234,0
2012-09-21,13.319,13.345,13.132,13.132,10579471,0
2012-09-24,13.123,13.193,13.078,13.158,10012230,0
2012-09-25,13.193,13.265,13.088,13.132,14860680,0
2012-09-26,13.132,13.309,13.132,13.3,16545781,0
2012-09-27,13.452,13.859,13.452,13.841,24884787,0
2012-09-28,13.841,14.044,13.824,14.037,20618298,0
2012-10-01,13.957,14.144,13.93,14.108,21877344,0
2012-10-02,14.179,14.249,14.072,14.197,19950726,0
2012-10-03,14.232,14.241,14.037,14.241,14830744,0
2012-10-04,14.232,14.347,14.197,14.338,17146731,0
2012-10-05,14.338,14.471,14.223,14.259,12045381,0
2012-10-08,14.054,14.054,13.735,13.779,14456712,0
2012-10-09,13.69,13.709,13.522,13.629,11158097,0
2012-10-10,13.593,13.655,13.407,13.416,11461112,0
2012-10-11,13.477,13.522,13.309,13.336,9341872,0
2012-10-12,13.424,13.452,13.354,13.416,12419802,0
2012-10-15,13.477,13.637,13.442,13.567,15504573,0
2012-10-16,13.62,13.753,13.576,13.709,11644847,0
2012-10-17,13.655,13.885,13.593,13.841,12873923,0
2012-10-18,13.762,13.849,13.674,13.798,8538711,0
2012-10-19,13.567,13.646,13.452,13.505,16391636,0
2012-10-22,13.522,13.674,13.513,13.602,9058068,0
2012-10-23,13.38,13.584,13.372,13.505,9315288,0
2012-10-24,13.894,13.965,13.433,13.442,8989026,0
2012-10-25,13.664,13.753,13.505,13.646,12116153,0
2012-10-26,13.735,13.894,13.602,13.753,11101984,0
2012-10-31,14.135,14.197,13.921,14.108,9286945,0
2012-11-01,14.187,14.382,14.064,14.295,8901874,0
2012-11-02,14.347,14.347,13.975,13.993,7864003,0
2012-11-05,14.054,14.099,13.984,14.09,14748929,0
2012-11-06,14.099,14.446,14.09,14.373,9883842,0
2012-11-07,14.241,14.401,14.17,14.347,18083109,0
2012-11-08,14.373,14.471,14.302,14.311,11062520,0
2012-11-09,14.373,14.631,14.331,14.516,13531941,0
2012-11-12,14.605,14.72,14.569,14.596,10386932,0
2012-11-13,14.454,14.534,14.331,14.356,11893417,0
2012-11-14,14.418,14.462,14.072,14.125,14353592,0
2012-11-15,14.241,14.276,14.116,14.241,7726392,0
2012-11-16,14.267,14.436,14.108,14.366,11782924,0
2012-11-19,14.392,14.497,14.286,14.497,7260787,0
2012-11-20,14.373,14.446,14.232,14.418,6274029,0
2012-11-21,14.382,14.49,14.347,14.427,4970666,0
2012-11-23,14.906,15.057,14.861,14.942,10248024,0
2012-11-26,14.951,14.951,14.675,14.747,13150114,0
2012-11-27,14.906,15.03,14.861,14.933,13867575,0
2012-11-28,14.861,15.013,14.791,14.995,11214253,0
2012-11-29,15.074,15.262,15.066,15.198,8674851,0
2012-11-30,15.393,15.5,15.323,15.323,11699483,0
2012-12-03,15.323,15.378,15.137,15.154,6459098,0
2012-12-04,15.074,15.137,14.854,14.861,15962388,0
2012-12-05,15.039,15.182,14.977,15.048,13349477,0
2012-12-06,15.066,15.127,15.021,15.127,8188333,0
2012-12-07,15.314,15.384,15.084,15.111,14475354,0
2012-12-10,15.048,15.154,14.942,14.977,9031573,0
2012-12-11,15.208,15.314,15.182,15.252,11724187,0
2012-12-12,15.297,15.297,15.111,15.137,9693621,0
2012-12-13,15.271,15.413,15.127,15.182,12465121,0
2012-12-14,15.147,15.198,15.004,15.039,13895566,0
2012-12-17,15.013,15.074,14.933,15.03,11302805,0
2012-12-18,14.959,15.111,14.87,15.066,10294270,0
2012-12-19,15.111,15.262,15.074,15.163,7463198,0
2012-12-20,15.092,15.198,15.039,15.173,9374622,0
2012-12-21,14.861,15.102,14.8,15.039,9194486,0
2012-12-24,15.021,15.084,14.942,15.021,1728306,0
2012-12-26,15.039,15.147,15.004,15.013,3645767,0
2012-12-27,15.066,15.173,14.923,15.066,7052901,0
2012-12-28,14.959,15.262,14.942,15.198,6865425,0
2012-12-31,15.102,15.271,15.03,15.227,6346993,0
2013-01-02,15.759,16.078,15.705,16.059,11525258,0
2013-01-03,16.166,16.237,15.98,16.051,14818968,0
2013-01-04,16.059,16.078,15.9,15.936,8412400,0
2013-01-07,15.846,15.846,15.679,15.705,10627876,0
2013-01-08,15.714,15.722,15.528,15.563,9143549,0
2013-01-09,15.759,15.9,15.438,15.563,14626064,0
2013-01-10,15.802,16.166,15.695,16.131,17776060,0
2013-01-11,16.042,16.149,15.9,16.103,14151833,0
2013-01-14,16.113,16.149,15.883,15.98,9458701,0
2013-01-15,15.865,15.918,15.767,15.873,13597417,0
2013-01-16,15.759,15.838,15.749,15.795,10116979,0
2013-01-17,16.059,16.282,15.962,16.202,12818636,0
2013-01-18,16.149,16.157,15.962,16.096,14213161,0
2013-01-22,16.059,16.113,15.962,16.113,12779353,0
2013-01-23,16.103,16.246,16.078,16.209,10380654,0
2013-01-24,16.005,16.034,15.785,15.802,9880040,0
2013-01-25,15.749,15.785,15.589,15.749,10607768,0
2013-01-28,15.705,15.705,15.537,15.544,15503236,0
2013-01-29,15.767,15.855,15.679,15.759,11296762,0
2013-01-30,15.705,15.838,15.635,15.795,9859925,0
2013-01-31,15.785,15.855,15.731,15.74,12149628,0
2013-02-01,15.873,16.087,15.855,16.034,10120139,0
2013-02-04,15.98,16.087,15.865,15.883,6502810,0
2013-02-05,15.953,16.166,15.945,16.131,7116630,0
2013-02-06,16.184,16.219,15.962,16.005,6548455,0
2013-02-07,16.024,16.291,15.989,16.237,9235129,0
2013-02-08,16.174,16.396,16.166,16.37,10527844,0
2013-02-11,16.361,16.476,16.317,16.396,5414823,0
2013-02-12,16.326,16.441,16.272,16.415,5486904,0
2013-02-13,16.432,16.451,16.282,16.334,7316798,0
2013-02-14,16.353,16.486,16.299,16.476,5734243,0
2013-02-15,16.46,16.503,16.406,16.441,5935423,0
2013-02-19,16.557,17,16.521,16.991,12500617,0
2013-02-20,17.028,17.081,16.734,16.761,10425270,0
2013-02-21,16.717,16.778,16.53,16.583,7947608,0
2013-02-22,16.566,16.858,16.557,16.771,9661324,0
2013-02-25,16.656,16.69,16.194,16.194,12936415,0
2013-02-26,16.024,16.034,15.695,15.802,21332594,0
2013-02-27,15.97,16.299,15.962,16.131,17478960,0
2013-02-28,16.246,16.415,16.078,16.194,10256774,0
2013-03-01,16.122,16.282,16.034,16.194,9810021,0
2013-03-04,15.873,16.122,15.865,16.096,11777432,0
2013-03-05,16.326,16.334,16.202,16.263,9725065,0
2013-03-06,16.229,16.353,16.042,16.078,10423818,0
2013-03-07,16.122,16.194,15.953,16.015,13656240,0
2013-03-08,16.113,16.139,15.785,15.891,10362937,0
2013-03-11,15.855,15.865,15.705,15.722,9316726,0
2013-03-12,15.795,15.883,15.705,15.731,7088805,0
2013-03-13,15.98,16.015,15.883,15.97,11256256,0
2013-03-14,16.015,16.103,15.846,16.015,8759170,0
2013-03-15,15.855,15.891,15.625,15.651,15769700,0
2013-03-18,15.483,15.483,15.262,15.297,15522983,0
2013-03-19,15.271,15.297,15.084,15.154,13829786,0
2013-03-20,15.208,15.378,15.173,15.306,12317195,0
2013-03-21,15.182,15.182,14.969,14.986,9972395,0
2013-03-22,15.004,15.163,14.977,15.147,6601836,0
2013-03-25,15.217,15.271,15.021,15.039,9617397,0
2013-03-26,15.074,15.182,15.039,15.147,9642177,0
2013-03-27,15.092,15.314,15.057,15.233,11925258,0
2013-03-28,15.182,15.271,15.111,15.252,13518742,0
2013-04-01,15.271,15.323,15.111,15.154,12235844,0
2013-04-02,15.198,15.287,15.147,15.182,11499866,0
2013-04-03,15.163,15.19,14.773,14.854,17717638,0
2013-04-04,14.844,14.942,14.773,14.933,12668208,0
2013-04-05,14.685,14.889,14.622,14.844,12615325,0
2013-04-08,14.738,14.959,14.694,14.942,10939320,0
2013-04-09,14.791,15.147,14.791,15.039,11679406,0
2013-04-10,15.127,15.306,15.048,15.252,13620876,0
2013-04-11,15.384,15.544,15.271,15.384,9573426,0
2013-04-12,15.297,15.413,15.173,15.358,8312755,0
2013-04-15,15.102,15.233,14.977,14.986,10300262,0
2013-04-16,15.208,15.342,15.19,15.297,11108425,0
2013-04-17,15.173,15.233,15.074,15.154,23923908,0
2013-04-18,16.096,16.263,15.873,15.918,27429380,0
2013-04-19,16.512,16.841,16.46,16.681,23807916,0
2013-04-22,16.575,16.656,16.282,16.415,22965017,0
2013-04-23,16.272,16.424,16.087,16.219,24343738,0
2013-04-24,16.184,16.441,16.157,16.361,11497916,0
2013-04-25,16.415,16.583,16.388,16.583,17182495,0
2013-04-26,16.591,16.69,16.406,16.441,7927527,0
2013-04-29,16.557,16.734,16.521,16.707,8819416,0
2013-04-30,16.734,17.044,16.698,16.928,13679160,0
2013-05-01,16.956,17.009,16.885,16.956,9697429,0
2013-05-02,16.974,17.338,16.974,17.329,12699884,0
2013-05-03,17.213,17.373,17.213,17.222,10430264,0
2013-05-06,17.293,17.417,17.284,17.346,6381562,0
2013-05-07,17.407,17.407,17.186,17.275,9605552,0
2013-05-08,17.568,17.995,17.497,17.931,15816537,0
2013-05-09,17.853,18.01,17.834,17.931,10044896,0
2013-05-10,17.834,17.905,17.745,17.896,8965956,0
2013-05-13,17.825,17.834,17.674,17.683,7348015,0
2013-05-14,17.719,17.79,17.622,17.648,9625298,0
2013-05-15,17.612,17.631,17.533,17.568,10393841,0
2013-05-16,17.391,17.436,17.257,17.257,11734620,0
2013-05-17,17.407,17.407,17.239,17.311,11881623,0
2013-05-20,17.443,17.452,17.159,17.186,9424788,0
2013-05-21,17.195,17.329,17.018,17.063,14596854,0
2013-05-22,17.035,17.098,16.707,16.761,14123007,0
2013-05-23,16.46,16.717,16.326,16.636,12430289,0
2013-05-24,16.636,16.742,16.547,16.734,5977307,0
2013-05-28,16.956,17.053,16.85,16.903,10263426,0
2013-05-29,16.877,17.124,16.877,17.071,14756285,0
2013-05-30,17.018,17.028,16.823,16.831,9229960,0
2013-05-31,16.787,16.787,16.534,16.561,6466746,0
2013-06-03,16.53,16.619,16.495,16.601,8719463,0
2013-06-04,16.591,16.885,16.583,16.806,12027728,0
2013-06-05,16.814,16.831,16.521,16.557,7304130,0
2013-06-06,16.547,16.626,16.415,16.503,7326961,0
2013-06-07,16.698,16.725,16.547,16.583,10234854,0
2013-06-10,16.611,16.806,16.547,16.69,8429892,0
2013-06-11,16.539,16.636,16.415,16.432,7213582,0
2013-06-12,16.539,16.611,16.229,16.291,9075489,0
2013-06-13,16.122,16.246,15.962,16.209,12334095,0
2013-06-14,16.209,16.263,15.883,15.962,14481386,0
2013-06-17,16.166,16.299,15.999,16.078,10649553,0
2013-06-18,16.184,16.361,16.078,16.353,6093088,0
2013-06-19,16.237,16.379,15.962,15.962,10059720,0
2013-06-20,15.687,15.705,15.403,15.447,14254158,0
2013-06-21,15.615,15.625,15.217,15.243,26039752,0
2013-06-24,14.889,15.147,14.738,15.021,14868740,0
2013-06-25,15.252,15.589,15.208,15.554,13091940,0
2013-06-26,15.572,15.714,15.518,15.651,10354815,0
2013-06-27,15.873,16.078,15.81,15.908,13765691,0
2013-06-28,16.237,16.334,16.149,16.255,14052842,0
2013-07-01,16.503,16.566,16.344,16.37,13261662,0
2013-07-02,16.547,16.725,16.396,16.415,14072792,0
2013-07-03,16.344,16.47,16.262,16.433,7329904,0
2013-07-05,16.761,16.815,16.47,16.516,14857409,0
2013-07-08,16.207,16.253,15.936,15.962,13564246,0
2013-07-09,16.198,16.344,16.154,16.18,10324780,0
2013-07-10,16.298,16.426,16.154,16.18,8983435,0
2013-07-11,16.778,16.924,16.752,16.815,15124296,0
2013-07-12,16.851,16.906,16.607,16.724,9612788,0
2013-07-15,16.633,16.771,16.607,16.688,6675651,0
2013-07-16,16.543,16.733,16.543,16.716,6182333,0
2013-07-17,16.716,16.906,16.679,16.733,13358353,0
2013-07-18,15.899,15.926,15.183,15.246,48036804,0
2013-07-19,14.892,14.983,14.411,14.956,26799104,0
2013-07-22,14.983,15.101,14.911,15.074,20729316,0
2013-07-23,15.39,15.436,15.147,15.183,15741369,0
2013-07-24,15.482,15.617,15.383,15.436,19051141,0
2013-07-25,15.509,15.59,15.482,15.581,13739718,0
2013-07-26,15.518,15.544,15.236,15.328,16507070,0
2013-07-29,15.282,15.291,15.127,15.147,6599124,0
2013-07-30,15.436,15.537,15.318,15.39,9482635,0
2013-07-31,15.473,15.518,15.39,15.4,11628843,0
2013-08-01,15.455,15.663,15.383,15.645,16638528,0
2013-08-02,15.463,15.463,15.2,15.236,12549034,0
2013-08-05,15.183,15.291,15.065,15.255,8050646,0
2013-08-06,15.101,15.246,15.028,15.046,14852249,0
2013-08-07,14.874,14.874,14.611,14.665,18820623,0
2013-08-08,14.747,14.757,14.594,14.711,12043155,0
2013-08-09,14.648,14.757,14.629,14.702,11673927,0
2013-08-12,14.665,14.72,14.484,14.558,16507628,0
2013-08-13,14.757,14.838,14.611,14.757,18542883,0
2013-08-14,14.774,14.784,14.565,14.565,8679621,0
2013-08-15,14.465,14.594,14.403,14.511,11899727,0
2013-08-16,14.611,14.702,14.484,14.484,12114250,0
2013-08-19,14.511,14.538,14.339,14.339,7376930,0
2013-08-20,14.375,14.494,14.339,14.357,11593446,0
2013-08-21,14.302,14.439,14.239,14.285,11421338,0
2013-08-22,14.403,14.62,14.394,14.565,9297940,0
2013-08-23,14.684,14.774,14.638,14.711,8231564,0
2013-08-26,14.674,14.892,14.657,14.747,8019582,0
2013-08-27,14.574,14.657,14.457,14.494,9405151,0
2013-08-28,14.665,14.784,14.629,14.747,7682158,0
2013-08-29,14.928,15.191,14.928,15.119,10985293,0
2013-08-30,15.228,15.509,14.973,15.02,12668729,0
2013-09-03,15.473,15.627,15.255,15.328,12332277,0
2013-09-04,15.419,15.419,15.191,15.291,15134650,0
2013-09-05,15.383,15.653,15.374,15.581,8537934,0
2013-09-06,15.627,15.682,15.419,15.427,6988179,0
2013-09-09,15.518,15.718,15.499,15.691,10623678,0
2013-09-10,15.908,15.908,15.727,15.853,13410659,0
2013-09-11,15.827,15.89,15.781,15.817,7788249,0
2013-09-12,15.772,15.853,15.617,15.673,6013526,0
2013-09-13,15.653,15.727,15.617,15.718,4515889,0
2013-09-16,16.007,16.107,15.962,15.981,8802696,0
2013-09-17,16.144,16.162,15.981,16.035,5919943,0
2013-09-18,15.853,16.117,15.736,15.971,15725429,0
2013-09-19,16.035,16.09,15.945,15.962,9749712,0
2013-09-20,15.908,15.971,15.691,15.699,12152726,0
2013-09-23,16.071,16.099,15.899,16.007,11746682,0
2013-09-24,16.007,16.044,15.836,15.926,10069530,0
2013-09-25,15.808,15.845,15.637,15.708,9401640,0
2013-09-26,15.663,15.718,15.554,15.708,5155027,0
2013-09-27,15.645,15.653,15.446,15.482,8474405,0
2013-09-30,15.301,15.528,15.183,15.383,11797788,0
2013-10-01,15.509,15.808,15.499,15.799,10775040,0
2013-10-02,15.781,15.863,15.6,15.845,8338664,0
2013-10-03,16.117,16.19,15.89,16.053,11737959,0
2013-10-04,15.962,16.09,15.917,16.035,4900128,0
2013-10-07,15.962,16.107,15.853,15.981,7113127,0
2013-10-08,16.162,16.298,15.827,15.836,12108134,0
2013-10-09,16.007,16.026,15.554,15.653,18173439,0
2013-10-10,15.799,16.026,15.799,16.026,11792821,0
2013-10-11,16.234,16.433,16.17,16.407,12998496,0
2013-10-14,16.244,16.361,16.19,16.334,7345567,0
2013-10-15,16.325,16.534,16.298,16.462,12363166,0
2013-10-16,16.479,16.597,16.453,16.58,17195176,0
2013-10-17,16.552,16.969,16.489,16.916,12925406,0
2013-10-18,17.005,17.377,16.96,17.305,20068960,0
2013-10-21,17.186,17.241,17.114,17.214,10088675,0
2013-10-22,17.287,17.459,17.25,17.377,10000558,0
2013-10-23,17.214,17.233,16.951,16.979,8060458,0
2013-10-24,17.05,17.079,16.851,16.942,12059857,0
2013-10-25,16.67,16.787,16.588,16.752,12493776,0
2013-10-28,16.86,16.96,16.824,16.879,5180239,0
2013-10-29,16.951,17.042,16.86,17.024,6935401,0
2013-10-30,17.005,17.15,16.761,16.851,7424588,0
2013-10-31,16.87,16.932,16.643,16.696,12373912,0
2013-11-01,16.807,16.896,16.688,16.752,7058767,0
2013-11-04,16.778,16.824,16.561,16.633,8941220,0
2013-11-05,16.443,16.479,16.361,16.397,10326264,0
2013-11-06,16.397,16.607,16.353,16.57,10953165,0
2013-11-07,16.633,16.643,16.416,16.443,11420193,0
2013-11-08,16.325,16.361,16.207,16.334,9912429,0
2013-11-11,16.18,16.19,16.062,16.08,7293624,0
2013-11-12,16.017,16.154,15.971,16.154,9450976,0
2013-11-13,15.871,16.099,15.744,15.971,14198285,0
2013-11-14,15.971,16.007,15.853,15.871,11857609,0
2013-11-15,15.99,16.117,15.908,16.017,13969419,0
2013-11-18,16.071,16.216,16.026,16.053,11257629,0
2013-11-19,16.18,16.19,15.917,15.936,9319077,0
2013-11-20,15.853,16.035,15.808,15.917,11530231,0
2013-11-21,15.708,15.736,15.291,15.436,21183770,0
2013-11-22,15.41,15.59,15.354,15.537,17449972,0
2013-11-25,15.581,15.645,15.537,15.573,10948993,0
2013-11-26,15.827,15.908,15.736,15.836,15807891,0
2013-11-27,16.017,16.071,15.881,15.945,14533306,0
2013-11-29,16.053,16.134,16.017,16.08,4400669,0
2013-12-02,16.044,16.099,15.744,15.781,13242037,0
2013-12-03,15.817,16.053,15.808,15.899,11108377,0
2013-12-04,15.845,16.007,15.827,15.908,7110039,0
2013-12-05,15.881,15.936,15.772,15.781,10863070,0
2013-12-06,15.89,16,15.871,15.981,7580430,0
2013-12-09,16.053,16.071,15.845,15.936,10033598,0
2013-12-10,15.817,15.863,15.708,15.754,10884853,0
2013-12-11,15.962,16.007,15.808,15.853,8712234,0
2013-12-12,15.817,15.853,15.499,15.528,11981742,0
2013-12-13,15.637,15.673,15.436,15.491,11477285,0
2013-12-16,15.518,15.637,15.509,15.518,7916323,0
2013-12-17,15.682,15.691,15.482,15.491,27083148,0
2013-12-18,15.427,15.463,15.127,15.419,18723629,0
2013-12-19,15.39,15.499,15.328,15.463,9281849,0
2013-12-20,15.354,15.544,15.301,15.41,8373045,0
2013-12-23,15.537,15.645,15.473,15.544,8411623,0
2013-12-24,15.554,15.617,15.491,15.59,3050498,0
2013-12-26,15.653,15.727,15.509,15.581,3130541,0
2013-12-27,15.617,15.673,15.573,15.653,5093104,0
2013-12-30,15.791,15.981,15.791,15.945,8608966,0
2013-12-31,15.845,15.926,15.772,15.817,8431747,0
2014-01-02,15.772,15.781,15.518,15.554,6647619,0
2014-01-03,15.491,15.564,15.346,15.374,12528311,0
2014-01-06,15.41,15.436,15.291,15.328,11436470,0
2014-01-07,15.328,15.4,15.265,15.337,14425276,0
2014-01-08,15.473,15.564,15.463,15.499,14806470,0
2014-01-09,15.39,15.41,15.111,15.2,10388813,0
2014-01-10,15.273,15.427,15.255,15.328,12291614,0
2014-01-13,15.427,15.544,15.328,15.337,11341258,0
2014-01-14,15.473,15.772,15.455,15.763,14702430,0
2014-01-15,15.853,16.053,15.808,15.926,17102235,0
2014-01-16,16.244,16.489,16.226,16.462,24012875,0
2014-01-17,16.298,16.298,16.053,16.117,16104009,0
2014-01-21,16.134,16.17,15.981,16.044,9230250,0
2014-01-22,16.117,16.308,16.071,16.289,14192381,0
2014-01-23,16.144,16.271,15.971,16.053,9782360,0
2014-01-24,16.071,16.117,15.881,15.936,14128447,0
2014-01-27,15.699,15.708,15.446,15.554,12154585,0
2014-01-28,15.59,15.653,15.463,15.564,8297731,0
2014-01-29,15.528,15.637,15.4,15.427,10341077,0
2014-01-30,15.528,15.653,15.509,15.544,7971740,0
2014-01-31,15.436,15.528,15.301,15.346,14984816,0
2014-02-03,15.436,15.518,15.137,15.21,15625471,0
2014-02-04,15.21,15.301,15.147,15.183,13585956,0
2014-02-05,15.074,15.119,14.911,14.928,15804617,0
2014-02-06,15.147,15.41,15.147,15.41,11183192,0
2014-02-07,15.518,15.663,15.491,15.564,10543522,0
2014-02-10,15.544,15.708,15.509,15.653,8824351,0
2014-02-11,15.691,15.827,15.59,15.772,10619837,0
2014-02-12,15.836,15.871,15.708,15.763,7677136,0
2014-02-13,15.645,15.89,15.645,15.827,7238038,0
2014-02-14,15.971,16.289,15.962,16.226,12545253,0
2014-02-18,16.244,16.271,16.044,16.134,7070539,0
2014-02-19,16.08,16.216,15.971,16.107,9595280,0
2014-02-20,15.962,16.117,15.836,16.044,13050768,0
2014-02-21,16.154,16.207,16.044,16.09,6630100,0
2014-02-24,16.062,16.134,16.007,16.044,6063367,0
2014-02-25,16,16.071,15.953,15.981,6554511,0
2014-02-26,16,16.207,15.981,16.17,10337979,0
2014-02-27,16.154,16.334,16.134,16.334,9548199,0
2014-02-28,16.344,16.462,16.308,16.389,12436777,0
2014-03-03,16.198,16.397,16.117,16.353,20032610,0
2014-03-04,16.38,16.443,16.334,16.361,13836053,0
2014-03-05,16.623,16.706,16.561,16.679,10874864,0
2014-03-06,16.996,17.133,16.932,17.114,15720032,0
2014-03-07,17.241,17.25,16.951,17.024,15605095,0
2014-03-10,16.96,17.196,16.932,17.196,11744903,0
2014-03-11,17.159,17.196,16.951,17.024,9645603,0
2014-03-12,17.024,17.676,17.024,17.622,23441535,0
2014-03-13,17.613,17.703,17.395,17.477,20303831,0
2014-03-14,17.359,17.486,17.133,17.142,14418987,0
2014-03-17,17.269,17.377,17.186,17.332,11892795,0
2014-03-18,17.305,17.413,17.269,17.395,13217177,0
2014-03-19,17.305,17.323,17.024,17.123,11683869,0
2014-03-20,16.824,17.096,16.752,17.096,14470550,0
2014-03-21,17.033,17.096,16.706,16.807,14206791,0
2014-03-24,16.86,16.932,16.688,16.906,8708471,0
2014-03-25,17.042,17.395,17.042,17.341,18886752,0
2014-03-26,17.468,17.541,17.305,17.313,11684873,0
2014-03-27,17.233,17.686,17.233,17.613,15681217,0
2014-03-28,17.64,18.048,17.64,17.813,12400123,0
2014-03-31,17.903,18.175,17.894,18.158,15967908,0
2014-04-01,18.202,18.456,18.194,18.429,17788622,0
2014-04-02,18.421,18.456,18.129,18.175,16401184,0
2014-04-03,18.113,18.221,17.959,18.085,16433327,0
2014-04-04,18.165,18.312,17.894,17.931,16081414,0
2014-04-07,17.821,17.967,17.785,17.903,10676450,0
2014-04-08,18.04,18.121,17.949,18.121,10123449,0
2014-04-09,18.103,18.329,18.103,18.275,10755336,0
2014-04-10,18.329,18.412,17.949,17.975,10784593,0
2014-04-11,17.975,18.103,17.903,18.04,9277559,0
2014-04-14,18.194,18.438,18.121,18.375,10826785,0
2014-04-15,18.456,18.647,18.194,18.602,24773515,0
2014-04-16,18.511,18.52,18.185,18.275,16672703,0
2014-04-17,18.675,18.974,18.656,18.792,22595090,0
2014-04-21,18.502,18.675,18.375,18.647,12708195,0
2014-04-22,18.484,18.665,18.456,18.647,12339243,0
2014-04-23,18.474,18.556,18.412,18.511,9958224,0
2014-04-24,18.538,18.682,18.375,18.647,13454659,0
2014-04-25,18.212,18.275,18.004,18.058,17062361,0
2014-04-28,18.257,18.421,18.194,18.412,15858200,0
2014-04-29,18.402,18.502,18.212,18.23,15183894,0
2014-04-30,18.103,18.23,17.959,18.23,14295758,0
2014-05-01,18.221,18.239,17.912,17.931,11330558,0
2014-05-02,17.912,17.959,17.795,17.795,12211310,0
2014-05-05,17.712,17.894,17.686,17.831,7785578,0
2014-05-06,17.931,18.221,17.894,18.139,11632151,0
2014-05-07,18.175,18.448,18.113,18.438,16138952,0
2014-05-08,18.456,18.675,18.438,18.602,14909364,0
2014-05-09,18.592,18.638,18.375,18.511,11449243,0
2014-05-12,18.248,18.675,18.239,18.675,21636816,0
2014-05-13,18.602,18.783,18.52,18.719,10526884,0
2014-05-14,18.783,18.919,18.638,18.665,11180332,0
2014-05-15,18.665,18.775,18.52,18.738,14271083,0
2014-05-16,18.747,18.883,18.493,18.837,10067903,0
2014-05-19,18.719,18.801,18.656,18.738,7122724,0
2014-05-20,18.62,18.783,18.556,18.602,5032418,0
2014-05-21,18.602,18.702,18.575,18.592,6206934,0
2014-05-22,18.656,18.792,18.62,18.719,6788017,0
2014-05-23,18.792,18.792,18.638,18.738,7916252,0
2014-05-27,18.892,19.01,18.775,18.945,8300559,0
2014-05-28,19.001,19.064,18.874,18.919,8557327,0
2014-05-29,18.91,18.91,18.719,18.775,6742246,0
2014-05-30,18.529,18.711,18.502,18.647,7355861,0
2014-06-02,18.747,18.765,18.656,18.738,7139256,0
2014-06-03,18.775,19.319,18.711,19.264,22179765,0
2014-06-04,19.245,19.282,19.119,19.137,12005675,0
2014-06-05,19.155,19.238,19.092,19.228,9266122,0
2014-06-06,19.245,19.254,19.109,19.128,8432427,0
2014-06-09,19.309,19.336,19.192,19.238,8966023,0
2014-06-10,19.218,19.408,19.165,19.319,8374911,0
2014-06-11,19.327,19.382,19.092,19.165,8277739,0
2014-06-12,19.119,19.245,19.038,19.145,6220547,0
2014-06-13,19.172,19.238,19.064,19.128,6290328,0
2014-06-16,19.128,19.245,19.109,19.238,5009647,0
2014-06-17,19.254,19.319,19.165,19.282,11343015,0
2014-06-18,19.254,19.445,19.165,19.363,9322413,0
2014-06-19,19.355,19.671,19.355,19.671,10705316,0
2014-06-20,19.481,19.5,19.172,19.182,9317324,0
2014-06-23,19.064,19.064,18.892,18.91,6731483,0
2014-06-24,19.109,19.172,18.819,18.846,8955401,0
2014-06-25,18.938,19.1,18.575,19.074,6048957,0
2014-06-26,19.1,19.182,18.965,19.064,5708193,0
2014-06-27,19.208,19.319,19.155,19.3,6412627,0
2014-06-30,19.363,19.454,19.291,19.4,7157147,0
2014-07-01,19.655,19.935,19.655,19.925,9543597,0
2014-07-02,20.28,20.524,20.188,20.297,11658851,0
2014-07-03,20.48,20.596,20.415,20.596,4760756,0
2014-07-07,20.697,20.75,20.516,20.56,13662141,0
2014-07-08,20.507,20.57,20.37,20.471,11377646,0
2014-07-09,20.362,20.398,20.252,20.333,13620723,0
2014-07-10,20.143,20.815,20.134,20.815,15912250,0
2014-07-11,20.86,20.924,20.625,20.688,14362933,0
2014-07-14,20.809,20.938,20.689,20.92,15504395,0
2014-07-15,20.837,20.855,20.532,20.744,11110248,0
2014-07-16,19.988,20.033,19.304,19.322,45292174,0
2014-07-17,19.231,19.231,18.575,18.649,27944955,0
2014-07-18,18.98,19.083,18.87,18.907,20637147,0
2014-07-21,18.943,18.98,18.833,18.861,19032456,0
2014-07-22,19.12,19.211,19.083,19.12,11362297,0
2014-07-23,19.157,19.194,19.055,19.092,12867895,0
2014-07-24,19.24,19.351,19.157,19.285,13750237,0
2014-07-25,19.055,19.055,18.742,18.787,13190782,0
2014-07-28,18.649,18.852,18.584,18.806,13735774,0
2014-07-29,19.083,19.204,18.953,18.963,10719133,0
2014-07-30,19.147,19.184,19.027,19.129,10785513,0
2014-07-31,18.63,18.722,18.39,18.464,17690634,0
2014-08-01,18.492,18.742,18.492,18.649,10651455,0
2014-08-04,18.98,19.037,18.787,18.935,10654466,0
2014-08-05,18.473,18.51,18.168,18.279,14527481,0
2014-08-06,18.427,18.566,18.362,18.501,10175764,0
2014-08-07,18.556,18.685,18.344,18.382,9373320,0
2014-08-08,18.436,18.492,18.205,18.27,21428683,0
2014-08-11,18.473,18.621,18.473,18.51,10890718,0
2014-08-12,18.556,18.566,18.372,18.455,10056021,0
2014-08-13,18.769,18.879,18.714,18.769,12925044,0
2014-08-14,18.973,19.018,18.889,18.953,6809976,0
2014-08-15,18.953,18.973,18.742,18.879,7812378,0
2014-08-18,18.861,18.916,18.779,18.898,4800881,0
2014-08-19,19.055,19.211,19.055,19.147,8315800,0
2014-08-20,19.147,19.295,19.129,19.24,10860672,0
2014-08-21,19.129,19.194,19.009,19.037,11527711,0
2014-08-22,19.147,19.388,19.147,19.231,12337272,0
2014-08-25,19.248,19.268,19.055,19.092,10822286,0
2014-08-26,19.12,19.248,19.055,19.204,8489485,0
2014-08-27,19.314,19.341,19.101,19.304,13164013,0
2014-08-28,19.129,19.322,19.009,19.304,8254682,0
2014-08-29,19.341,19.341,19.211,19.332,5765507,0
2014-09-02,19.405,19.628,19.378,19.462,8792012,0
2014-09-03,19.646,19.738,19.544,19.71,10669584,0
2014-09-04,19.683,19.738,19.553,19.563,8728156,0
2014-09-05,19.507,19.563,19.368,19.553,6465533,0
2014-09-08,19.544,19.553,19.397,19.452,7283496,0
2014-09-09,19.452,19.563,19.368,19.434,7929051,0
2014-09-10,19.204,19.462,19.157,19.415,6764251,0
2014-09-11,19.268,19.332,19.147,19.295,8274487,0
2014-09-12,19.147,19.166,18.722,18.779,16415608,0
2014-09-15,18.898,18.898,18.677,18.685,8753809,0
2014-09-16,18.704,19.009,18.593,18.907,8891868,0
2014-09-17,18.98,19.138,18.963,19.037,6993843,0
2014-09-18,19.11,19.351,19.064,19.314,9629186,0
2014-09-19,19.277,19.341,18.926,18.943,9697412,0
2014-09-22,18.861,18.879,18.649,18.796,13075268,0
2014-09-23,18.732,18.907,18.722,18.779,9847185,0
2014-09-24,18.926,19.055,18.879,19.009,10496108,0
2014-09-25,18.769,18.806,18.519,18.566,13902812,0
2014-09-26,18.538,18.649,18.529,18.593,12344456,0
2014-09-29,18.399,18.492,18.233,18.419,13161042,0
2014-09-30,18.372,18.64,18.289,18.63,16641450,0
2014-10-01,18.63,18.677,18.455,18.556,17440024,0
2014-10-02,18.556,18.843,18.399,18.732,24845178,0
2014-10-03,19.027,19.295,18.953,19.231,21174817,0
2014-10-06,19.295,19.304,19.11,19.221,21452123,0
2014-10-07,19.101,19.147,18.796,18.815,10261493,0
2014-10-08,18.621,19.064,18.575,19.018,13284775,0
2014-10-09,19.174,19.174,18.843,18.898,11749037,0
2014-10-10,18.63,18.667,17.9,17.947,31053305,0
2014-10-13,18.289,18.566,18.114,18.159,15919031,0
2014-10-14,18.362,18.815,18.325,18.593,23068095,0
2014-10-15,18.205,18.695,17.957,18.529,22487223,0
2014-10-16,18.677,19.47,18.64,19.129,33212610,0
2014-10-17,18.973,19.221,18.973,19.129,16040871,0
2014-10-20,19.194,19.378,19.046,19.268,12470022,0
2014-10-21,19.322,19.822,19.204,19.747,18840653,0
2014-10-22,19.941,20.033,19.563,19.609,16169348,0
2014-10-23,19.693,19.775,19.507,19.664,10934995,0
2014-10-24,19.397,19.563,19.285,19.553,9532212,0
2014-10-27,19.683,19.757,19.489,19.72,12063209,0
2014-10-28,19.803,19.941,19.701,19.932,11978645,0
2014-10-29,19.914,19.996,19.793,19.932,9967094,0
2014-10-30,19.784,19.886,19.397,19.489,13194500,0
2014-10-31,20.024,20.421,20.024,20.329,21246589,0
2014-11-03,20.292,20.292,20.08,20.218,11439359,0
2014-11-04,20.209,20.311,20.089,20.264,9619784,0
2014-11-05,20.478,20.478,20.163,20.338,9740547,0
2014-11-06,20.366,20.366,20.053,20.126,7346239,0
2014-11-07,20.144,20.19,19.951,20.144,8487378,0
2014-11-10,20.403,20.615,20.394,20.551,8485377,0
2014-11-11,20.662,20.679,20.403,20.495,7127788,0
2014-11-12,20.107,20.375,20.08,20.357,12769361,0
2014-11-13,20.551,20.699,20.458,20.625,11796807,0
2014-11-14,20.716,20.744,20.596,20.679,8917967,0
2014-11-17,20.468,20.495,20.107,20.227,17666576,0
2014-11-18,20.089,20.412,20.033,20.357,14457210,0
2014-11-19,20.606,20.902,20.532,20.8,16220765,0
2014-11-20,20.865,21.068,20.79,21.012,12778860,0
2014-11-21,21.188,21.327,21.133,21.289,12630951,0
2014-11-24,21.104,21.243,21.003,21.178,9794114,0
2014-11-25,21.178,21.298,21.114,21.151,7154511,0
2014-11-26,21.225,21.455,21.169,21.4,8328147,0
2014-11-28,21.566,21.732,21.344,21.668,6519608,0
2014-12-01,21.418,21.437,21.086,21.178,8654866,0
2014-12-02,20.893,20.947,20.716,20.837,10672321,0
2014-12-03,21.003,21.307,20.846,21.169,17944356,0
2014-12-04,21.141,21.169,20.957,21.068,6639904,0
2014-12-05,20.967,21.049,20.818,20.994,8318758,0
2014-12-08,21.031,21.141,20.671,20.773,10186296,0
2014-12-09,20.505,20.865,20.375,20.846,10407862,0
2014-12-10,20.716,20.726,20.468,20.485,10902675,0
2014-12-11,20.311,20.652,20.237,20.44,12019121,0
2014-12-12,20.431,20.514,20.284,20.284,12288377,0
2014-12-15,20.485,20.671,20.209,20.255,15295211,0
2014-12-16,20.135,20.172,19.784,19.793,12108745,0
2014-12-17,19.628,19.988,19.535,19.978,14240080,0
2014-12-18,20.384,20.514,20.053,20.117,11703598,0
2014-12-19,20.818,20.818,20.301,20.495,12681848,0
2014-12-22,20.559,20.846,20.514,20.652,5106869,0
2014-12-23,20.514,20.652,20.495,20.505,6558772,0
2014-12-24,20.559,20.781,20.514,20.633,2139981,0
2014-12-26,20.8,20.809,20.559,20.596,2854099,0
2014-12-29,20.92,21.003,20.662,20.662,4048110,0
2014-12-30,20.615,20.827,20.606,20.716,5190455,0
2014-12-31,20.753,20.902,20.615,20.662,4199707,0
2015-01-02,20.671,20.736,20.311,20.569,6586047,0
2015-01-05,20.44,20.468,20.043,20.07,9782868,0
2015-01-06,19.693,19.923,19.535,19.72,10798799,0
2015-01-07,19.932,20.089,19.701,20.006,11027027,0
2015-01-08,20.024,20.32,20.006,20.135,17142531,0
2015-01-09,19.959,19.978,19.405,19.572,19059651,0
2015-01-12,19.442,19.47,19.101,19.194,26749427,0
2015-01-13,19.405,19.664,19.378,19.434,11961724,0
2015-01-14,19.064,19.479,19.018,19.442,23570177,0
2015-01-15,20.855,21.354,20.227,21.133,39373854,0
2015-01-16,20.652,20.957,20.578,20.865,24265509,0
2015-01-20,20.781,21.409,20.744,21.317,25920628,0
2015-01-21,21.233,21.501,21.197,21.428,19461303,0
2015-01-22,21.418,21.899,21.133,21.889,27441232,0
2015-01-23,22.092,22.434,22.047,22.147,14110882,0
2015-01-26,22.111,22.332,22.055,22.305,15263547,0
2015-01-27,22.278,22.397,22.111,22.332,15958261,0
2015-01-28,22.563,22.609,22.018,22.092,17565663,0
2015-01-29,21.87,21.973,21.307,21.501,21025911,0
2015-01-30,21.225,21.344,20.93,20.967,19053428,0
2015-02-02,21.262,21.307,20.957,21.178,13923743,0
2015-02-03,21.548,21.64,21.289,21.372,18063335,0
2015-02-04,21.779,21.926,21.64,21.769,12203762,0
2015-02-05,21.899,21.936,21.521,21.843,13016127,0
2015-02-06,21.649,21.816,21.28,21.327,17904709,0
2015-02-09,21.16,21.178,20.763,20.93,13887378,0
2015-02-10,22.064,22.111,21.658,22.027,18497802,0
2015-02-11,22.047,22.48,21.945,22.425,15393126,0
2015-02-12,22.536,22.601,22.295,22.591,10979294,0
2015-02-13,22.572,23.043,22.526,22.932,12605434,0
2015-02-17,22.795,22.979,22.785,22.868,11401048,0
2015-02-18,22.795,22.942,22.72,22.812,8051350,0
2015-02-19,22.785,22.812,22.581,22.638,10755291,0
2015-02-20,22.803,22.812,22.434,22.563,7872532,0
2015-02-23,22.536,22.554,22.278,22.36,8478525,0
2015-02-24,22.507,23.154,22.48,23.117,17258000,0
2015-02-25,23.117,23.375,23.07,23.117,11252559,0
2015-02-26,22.896,23.07,22.757,22.785,8219677,0
2015-02-27,22.849,22.877,22.591,22.646,9251441,0
2015-03-02,22.526,22.738,22.526,22.738,7670107,0
2015-03-03,22.812,22.832,22.526,22.618,8107928,0
2015-03-04,22.683,22.711,22.268,22.462,10198139,0
2015-03-05,22.601,22.601,22.286,22.581,7454878,0
2015-03-06,22.388,22.507,22.194,22.241,6905164,0
2015-03-09,21.853,21.88,21.474,21.649,16896200,0
2015-03-10,21.252,21.474,21.151,21.28,13437498,0
2015-03-11,21.612,21.899,21.612,21.686,10273962,0
2015-03-12,21.695,21.926,21.668,21.722,11797996,0
2015-03-13,21.843,22.129,21.833,22.047,10559056,0
2015-03-16,22.241,22.517,22.064,22.415,19913939,0
2015-03-17,22.204,22.563,22.111,22.443,13603333,0
2015-03-18,22.628,22.988,22.295,22.812,15762003,0
2015-03-19,22.988,23.219,22.738,22.766,12672773,0
2015-03-20,22.896,22.988,22.785,22.868,7795430,0
2015-03-23,22.969,23.033,22.849,22.896,9868637,0
2015-03-24,22.72,22.803,22.572,22.618,9826067,0
2015-03-25,22.563,22.572,21.307,21.4,35029284,0
2015-03-26,21.289,21.705,21.197,21.418,39462847,0
2015-03-27,21.151,21.344,20.92,21.178,21949559,0
2015-03-30,21.031,21.511,21.031,21.464,15930437,0
2015-03-31,21.612,21.752,21.529,21.677,14754540,0
2015-04-01,21.631,21.668,21.363,21.446,14422217,0
2015-04-02,21.843,22,21.769,21.87,13478442,0
2015-04-06,21.418,21.907,21.409,21.732,12390605,0
2015-04-07,21.732,21.816,21.558,21.594,14412378,0
2015-04-08,21.354,21.558,21.307,21.418,11736364,0
2015-04-09,21.464,21.853,21.455,21.64,11030365,0
2015-04-10,21.973,21.973,21.585,21.695,11408485,0
2015-04-13,21.705,21.87,21.521,21.538,12051136,0
2015-04-14,21.455,21.511,21.077,21.4,14933695,0
2015-04-15,21.354,21.825,21.317,21.705,18248286,0
2015-04-16,21.077,21.742,20.91,21.455,30676985,0
2015-04-17,21.27,21.464,21.114,21.437,17453821,0
2015-04-20,21.612,21.806,21.409,21.483,16522238,0
2015-04-21,21.511,21.575,21.381,21.538,14288622,0
2015-04-22,21.603,22.01,21.594,22.01,17201125,0
2015-04-23,22.01,22.544,21.88,22.434,24884111,0
2015-04-24,23.301,23.366,22.795,22.997,30850950,0
2015-04-27,22.979,23.791,22.868,23.458,27886361,0
2015-04-28,23.292,23.348,22.896,23.09,15637978,0
2015-04-29,22.914,22.988,22.702,22.886,13694104,0
2015-04-30,22.618,22.729,22.489,22.563,17366841,0
2015-05-01,22.803,22.932,22.683,22.84,10542482,0
2015-05-04,22.674,22.72,22.407,22.452,10221754,0
2015-05-05,22.332,22.572,22.314,22.425,14333721,0
2015-05-06,22.507,22.628,22.388,22.572,8992822,0
2015-05-07,22.48,22.536,22.37,22.499,7906778,0
2015-05-08,22.572,22.84,22.517,22.665,11973797,0
2015-05-11,22.692,22.729,22.471,22.499,6776915,0
2015-05-12,22.323,22.618,22.286,22.507,11272595,0
2015-05-13,22.601,22.775,22.507,22.563,7145305,0
2015-05-14,22.517,22.638,22.443,22.536,9889867,0
2015-05-15,22.572,22.711,22.536,22.674,6447477,0
2015-05-18,22.601,22.601,22.499,22.536,10167943,0
2015-05-19,22.581,22.766,22.581,22.702,10900150,0
2015-05-20,22.638,22.775,22.536,22.692,9806246,0
2015-05-21,22.507,22.554,22.295,22.378,13188474,0
2015-05-22,22.499,22.692,22.342,22.342,9287619,0
2015-05-26,22.314,22.507,22.295,22.397,11819257,0
2015-05-27,22.314,22.803,22.249,22.711,15555549,0
2015-05-28,22.683,22.757,22.489,22.572,11283070,0
2015-05-29,22.184,22.554,22.101,22.415,14265481,0
2015-06-01,22.323,22.378,22.092,22.286,11255688,0
2015-06-02,22.139,22.157,21.825,21.853,13287715,0
2015-06-03,21.953,21.973,21.677,21.843,11748604,0
2015-06-04,21.529,21.631,21.031,21.215,18394239,0
2015-06-05,21.068,21.27,21.003,21.104,10048662,0
2015-06-08,21.104,21.16,20.865,20.91,9917379,0
2015-06-09,21.114,21.327,20.967,21.077,15214232,0
2015-06-10,21.289,21.548,21.233,21.538,15827310,0
2015-06-11,21.843,21.889,21.658,21.705,13904219,0
2015-06-12,21.714,21.936,21.603,21.853,13123593,0
2015-06-15,21.594,21.64,21.446,21.474,14064875,0
2015-06-16,21.455,21.833,21.418,21.769,13411177,0
2015-06-17,21.752,21.88,21.649,21.788,13693888,0
2015-06-18,21.843,22,21.759,21.936,12158912,0
2015-06-19,21.796,21.862,21.594,21.603,12574745,0
2015-06-22,21.843,22.055,21.788,22.01,14522195,0
2015-06-23,22.167,22.194,21.917,22.092,10116513,0
2015-06-24,22.12,22.157,22,22.064,10147340,0
2015-06-25,22.194,22.462,22.157,22.231,9065784,0
2015-06-26,22.083,22.194,21.64,21.816,16037239,0
2015-06-29,21.458,21.714,21.165,21.183,15313270,0
2015-06-30,21.637,21.884,21.458,21.495,16731472,0
2015-07-01,21.893,21.987,21.628,21.704,13103927,0
2015-07-02,21.77,22.082,21.722,21.912,8330257,0
2015-07-06,21.77,22.017,21.647,21.714,7898361,0
2015-07-07,21.591,21.77,21.24,21.732,10703779,0
2015-07-08,21.382,21.448,20.994,21.041,14745087,0
2015-07-09,21.372,21.439,20.928,21.032,12833569,0
2015-07-10,21.278,21.458,21.145,21.363,9553467,0
2015-07-13,21.477,21.657,21.354,21.637,12150862,0
2015-07-14,21.581,21.675,21.477,21.581,9274382,0
2015-07-15,21.495,21.685,21.212,21.354,14644484,0
2015-07-16,20.871,21.609,20.54,21.515,31537133,0
2015-07-17,21.742,21.855,21.561,21.798,10896907,0
2015-07-20,21.41,21.808,21.41,21.675,13002397,0
2015-07-21,21.714,21.921,21.609,21.657,9902216,0
2015-07-22,21.268,21.334,20.928,21.032,18256033,0
2015-07-23,20.946,21.297,20.908,21.117,17169639,0
2015-07-24,20.871,21.022,20.454,20.482,15895611,0
2015-07-27,20.293,20.53,20.189,20.474,10741497,0
2015-07-28,20.549,20.814,20.445,20.71,13842945,0
2015-07-29,20.653,21.079,20.578,20.928,13502014,0
2015-07-30,21.041,21.561,21.003,21.486,18383552,0
2015-07-31,21.344,21.401,20.852,20.928,17235352,0
2015-08-03,20.729,20.729,20.369,20.558,12620738,0
2015-08-04,20.663,20.748,20.199,20.303,14613870,0
2015-08-05,20.398,20.701,20.369,20.454,7930478,0
2015-08-06,20.275,20.398,19.887,20.142,13676402,0
2015-08-07,20.123,20.265,19.867,19.905,17584841,0
2015-08-10,19.99,20.719,19.801,20.454,26833615,0
2015-08-11,19.877,19.972,19.451,19.716,19740811,0
2015-08-12,19.433,19.668,19.101,19.64,22140979,0
2015-08-13,19.451,19.584,19.319,19.441,8318107,0
2015-08-14,19.281,19.309,19.139,19.29,11996824,0
2015-08-17,18.836,19.224,18.637,19.196,19080416,0
2015-08-18,19.101,19.12,18.94,18.959,10998859,0
2015-08-19,18.931,18.987,18.581,18.846,13227747,0
2015-08-20,18.742,18.997,18.561,18.561,13592345,0
2015-08-21,18.221,18.467,17.861,17.87,21359594,0
2015-08-24,16.791,18.391,16.394,17.757,33676884,0
2015-08-25,18.675,18.94,17.7,17.757,27088759,0
2015-08-26,18.306,18.429,17.928,18.41,22135908,0
2015-08-27,18.571,18.874,18.533,18.874,18890036,0
2015-08-28,18.581,19.007,18.505,18.931,11601167,0
2015-08-31,19.082,19.11,18.694,18.817,9594459,0
2015-09-01,18.316,18.703,18.221,18.372,14987024,0
2015-09-02,18.647,18.997,18.599,18.874,15499742,0
2015-09-03,19.073,19.158,18.949,18.997,8636746,0
2015-09-04,18.647,18.77,18.551,18.618,9449191,0
2015-09-08,18.893,18.987,18.75,18.977,10977940,0
2015-09-09,19.347,19.555,18.76,18.817,10901661,0
2015-09-10,18.742,18.846,18.24,18.647,18812383,0
2015-09-11,18.684,18.883,18.561,18.836,10089322,0
2015-09-14,18.921,19.091,18.826,18.969,8230841,0
2015-09-15,19.082,19.461,18.969,19.3,12117687,0
2015-09-16,19.602,19.64,19.366,19.565,12119167,0
2015-09-17,19.479,19.896,19.47,19.555,12038412,0
2015-09-18,19.433,19.65,19.262,19.508,14852004,0
2015-09-21,19.433,19.612,19.309,19.433,12986550,0
2015-09-22,19.091,19.158,18.817,18.883,14243991,0
2015-09-23,18.599,19.205,18.551,18.94,23421980,0
2015-09-24,18.826,18.959,18.514,18.921,11715278,0
2015-09-25,19.082,19.214,18.893,18.977,11349088,0
2015-09-28,18.902,18.977,18.533,18.581,16456083,0
2015-09-29,18.571,18.883,18.448,18.826,11536404,0
2015-09-30,19.271,19.678,19.243,19.64,13100651,0
2015-10-01,19.829,19.877,19.499,19.745,15327744,0
2015-10-02,19.129,19.66,19.129,19.65,16133745,0
2015-10-05,19.934,20.293,19.678,20.255,11556030,0
2015-10-06,19.934,20.218,19.839,20.094,11175293,0
2015-10-07,20.52,20.918,20.474,20.757,14513925,0
2015-10-08,20.615,21.079,20.512,21.06,10927757,0
2015-10-09,21.117,21.231,20.739,20.776,12306906,0
2015-10-12,20.89,21.013,20.833,20.908,7162520,0
2015-10-13,20.653,20.852,20.512,20.767,13460493,0
2015-10-14,20.615,21.326,20.502,21.145,24089157,0
2015-10-15,21.344,21.561,20.625,20.776,18876724,0
2015-10-16,20.833,21.032,20.814,20.975,10140984,0
2015-10-19,20.9,21.107,20.786,21.041,9445977,0
2015-10-20,21.013,21.221,20.984,21.117,5761441,0
2015-10-21,21.135,21.25,20.956,21.032,8639387,0
2015-10-22,21.193,21.41,21.127,21.306,8678478,0
2015-10-23,21.533,21.533,21.202,21.268,12523805,0
2015-10-26,21.268,21.316,20.445,20.975,13048143,0
2015-10-27,20.88,21.107,20.71,21.013,7274289,0
2015-10-28,20.89,21.079,20.691,20.9,10473781,0
2015-10-29,20.643,20.653,20.369,20.653,8387625,0
2015-10-30,20.672,20.89,20.492,20.786,9288393,0
2015-11-02,20.691,20.956,20.606,20.918,6039679,0
2015-11-03,21.051,21.722,20.928,21.553,13572165,0
2015-11-04,21.865,22.395,21.818,22.291,15183918,0
2015-11-05,21.987,21.987,21.722,21.752,8816667,0
2015-11-06,21.382,21.609,21.231,21.599,9303289,0
2015-11-09,21.533,21.752,21.467,21.732,9116682,0
2015-11-10,21.306,21.458,21.135,21.306,7806129,0
2015-11-11,21.221,21.486,21.089,21.372,5552835,0
2015-11-12,21.24,21.467,21.051,21.051,6006177,0
2015-11-13,20.89,20.966,20.416,20.719,8328778,0
2015-11-16,20.663,21.183,20.634,21.155,7523728,0
2015-11-17,21.231,21.599,21.183,21.316,7552253,0
2015-11-18,21.183,21.354,20.966,21.316,8462847,0
2015-11-19,21.714,21.714,21.382,21.458,7517071,0
2015-11-20,21.591,21.666,21.495,21.609,6381022,0
2015-11-23,21.694,21.714,21.334,21.363,5812944,0
2015-11-24,21.231,21.372,20.975,21.297,9414855,0
2015-11-25,21.363,21.439,21.306,21.354,5750083,0
2015-11-27,21.193,21.429,21.145,21.25,4221334,0
2015-11-30,21.24,21.647,21.183,21.543,9099491,0
2015-12-01,21.619,22.101,21.609,22.035,10835436,0
2015-12-02,21.95,22.111,21.827,21.95,7214913,0
2015-12-03,22.035,22.063,21.599,21.704,6217144,0
2015-12-04,21.609,22.12,21.515,22.063,6714663,0
2015-12-07,22.196,22.244,21.941,21.997,4895800,0
2015-12-08,21.77,21.979,21.657,21.846,6480405,0
2015-12-09,21.722,21.78,21.439,21.515,9152950,0
2015-12-10,21.505,21.628,21.401,21.439,7577081,0
2015-12-11,21.221,21.354,20.975,20.994,11966080,0
2015-12-14,21.135,21.212,20.89,21.032,8340157,0
2015-12-15,21.221,21.675,21.221,21.599,9977756,0
2015-12-16,21.874,21.987,21.666,21.921,7801903,0
2015-12-17,21.855,22.045,21.722,21.732,9429858,0
2015-12-18,21.553,21.846,21.505,21.704,9136574,0
2015-12-21,21.704,21.818,21.533,21.722,5238845,0
2015-12-22,21.752,21.855,21.714,21.827,4811137,0
2015-12-23,21.959,21.969,21.742,21.846,6521642,0
2015-12-24,21.912,22.035,21.846,21.912,2123056,0
2015-12-28,21.912,21.95,21.628,21.78,3275285,0
2015-12-29,21.836,21.987,21.752,21.846,4370433,0
2015-12-30,21.818,21.855,21.619,21.657,2719490,0
2015-12-31,21.637,21.77,21.359,21.533,4118533,0
2016-01-04,21.051,21.107,20.691,20.908,9620997,0
2016-01-05,20.994,21.216,20.776,20.776,8036831,0
2016-01-06,20.502,20.549,20.123,20.199,8518754,0
2016-01-07,19.763,20.237,19.707,19.972,11877982,0
2016-01-08,20.132,20.255,19.66,19.697,9815553,0
2016-01-11,20.038,20.114,19.593,19.811,10323208,0
2016-01-12,20.094,20.104,19.413,19.64,12250824,0
2016-01-13,19.783,19.943,19.357,19.385,13528642,0
2016-01-14,19.622,20.696,19.593,20.653,19598456,0
2016-01-15,19.461,20.142,19.461,19.972,12590215,0
2016-01-19,20.474,20.634,20.094,20.502,15643425,0
2016-01-20,19.726,20.076,19.63,19.962,11426288,0
2016-01-21,20.019,20.322,19.735,20.189,9619381,0
2016-01-22,20.596,20.776,20.459,20.757,8841990,0
2016-01-25,20.549,20.89,20.54,20.625,8915370,0
2016-01-26,20.615,20.691,20.35,20.436,8114158,0
2016-01-27,20.558,20.824,20.457,20.52,6796235,0
2016-01-28,20.615,20.701,20.331,20.474,7574046,0
2016-01-29,20.701,21.202,20.701,21.155,9519060,0
2016-02-01,20.994,21.344,20.966,21.259,5679108,0
2016-02-02,21.107,21.41,21.089,21.354,14247405,0
2016-02-03,21.533,21.865,21.377,21.694,13822324,0
2016-02-04,21.742,22.007,21.694,21.987,6838796,0
2016-02-05,21.78,22.111,21.448,21.533,9850967,0
2016-02-08,21.278,21.685,21.069,21.581,8827275,0
2016-02-09,21.041,21.467,20.885,21.354,8902654,0
2016-02-10,21.458,21.685,21.089,21.107,6085520,0
2016-02-11,20.975,21.165,20.62,20.824,10981834,0
2016-02-12,21.098,21.127,20.748,21.051,7740881,0
2016-02-16,21.41,22.423,21.382,22.092,14557252,0
2016-02-17,22.111,22.471,22.021,22.376,12631551,0
2016-02-18,22.698,22.897,22.489,22.527,13502137,0
2016-02-19,22.527,22.745,22.253,22.508,9439225,0
2016-02-22,22.736,22.839,22.574,22.679,7659936,0
2016-02-23,22.471,22.48,22.017,22.148,6108153,0
2016-02-24,21.846,22.244,21.609,22.168,5565104,0
2016-02-25,22.413,22.433,22.13,22.423,5321196,0
2016-02-26,22.423,22.801,22.168,22.499,9484158,0
2016-02-29,22.31,22.48,22.206,22.291,6969975,0
2016-03-01,22.859,23.36,22.707,23.265,10370954,0
2016-03-02,23.142,23.379,23.076,23.303,6148072,0
2016-03-03,23.313,23.54,23.142,23.247,8407113,0
2016-03-04,23.247,23.616,23.133,23.332,7674967,0
2016-03-07,23.095,23.398,22.773,23.379,9478347,0
2016-03-08,23.058,23.521,23.02,23.332,12396903,0
2016-03-09,23.398,23.464,23.209,23.417,6135367,0
2016-03-10,23.53,23.663,23.194,23.417,6849992,0
2016-03-11,23.663,24.023,23.653,23.994,7987127,0
2016-03-14,23.956,24.023,23.762,23.872,4341578,0
2016-03-15,23.568,23.852,23.408,23.55,9339229,0
2016-03-16,23.436,24.42,23.398,24.402,11488392,0
2016-03-17,24.364,24.468,24.25,24.392,6618616,0
2016-03-18,24.496,24.846,24.42,24.648,7615938,0
2016-03-21,24.496,24.626,24.373,24.543,5804508,0
2016-03-22,24.382,24.666,24.288,24.43,6600318,0
2016-03-23,24.439,24.439,24.174,24.306,5774683,0
2016-03-24,24.155,24.369,24.079,24.354,5862304,0
2016-03-28,24.344,24.382,24.174,24.26,2321354,0
2016-03-29,24.193,24.629,24.079,24.581,4807898,0
2016-03-30,24.913,25.196,24.913,25.045,6338523,0
2016-03-31,24.875,25.026,24.78,24.799,5672419,0
2016-04-01,24.496,24.803,24.392,24.724,5378862,0
2016-04-04,24.732,24.732,24.43,24.468,4545765,0
2016-04-05,24.146,24.26,23.89,24.146,9099211,0
2016-04-06,23.805,24.364,23.683,24.25,8803821,0
2016-04-07,24.127,24.155,23.9,24.013,8213592,0
2016-04-08,24.373,24.43,23.862,23.928,8678720,0
2016-04-11,24.326,24.458,24.137,24.146,5711727,0
2016-04-12,24.326,24.339,23.956,24.203,5036174,0
2016-04-13,24.563,24.803,24.402,24.77,9595821,0
2016-04-14,23.947,24.165,23.744,23.947,14654405,0
2016-04-15,24.146,24.212,24.013,24.099,8366469,0
2016-04-18,24.023,24.306,23.961,24.137,6875198,0
2016-04-19,24.155,24.298,23.8,23.814,9908596,0
2016-04-20,23.597,23.9,23.417,23.777,9921911,0
2016-04-21,23.947,23.994,23.663,23.814,6385933,0
2016-04-22,23.834,23.956,23.611,23.729,6811639,0
2016-04-25,23.805,23.976,23.616,23.673,8211579,0
2016-04-26,23.852,23.994,23.644,23.673,10469881,0
2016-04-27,23.568,23.985,23.488,23.9,7714691,0
2016-04-28,23.332,23.55,22.783,22.868,12857780,0
2016-04-29,22.717,22.726,22.168,22.329,15800854,0
2016-05-02,22.319,22.48,22.206,22.423,6457425,0
2016-05-03,22.101,22.196,21.917,22.073,9850630,0
2016-05-04,22.063,22.286,21.987,22.168,8230000,0
2016-05-05,22.196,22.423,22.148,22.244,7647327,0
2016-05-06,22.244,22.347,22.092,22.158,5676836,0
2016-05-09,22.148,22.234,21.959,22.12,5483002,0
2016-05-10,22.054,22.186,21.992,22.139,5678186,0
2016-05-11,22.111,22.196,21.893,21.979,6534841,0
2016-05-12,21.987,22.045,21.533,21.76,8108192,0
2016-05-13,21.628,21.77,21.553,21.599,5111011,0
2016-05-16,21.742,21.997,21.685,21.874,4892289,0
2016-05-17,21.959,22.063,21.685,21.722,4244321,0
2016-05-18,21.77,22.376,21.675,22.262,10594660,0
2016-05-19,22.063,22.073,21.818,22.007,4053111,0
2016-05-20,22.244,22.736,22.177,22.632,8770913,0
2016-05-23,23.313,23.436,22.915,22.972,7181430,0
2016-05-24,23.01,23.257,22.963,23.161,8001506,0
2016-05-25,23.294,23.398,23.209,23.303,5442590,0
2016-05-26,23.474,23.583,23.275,23.464,8668275,0
2016-05-27,23.597,23.673,23.454,23.474,5685267,0
2016-05-31,23.502,23.521,23.219,23.398,8451892,0
2016-06-01,23.625,23.91,23.606,23.9,6472478,0
2016-06-02,23.862,23.9,23.729,23.834,4424256,0
2016-06-03,23.985,24.231,23.956,24.165,5326632,0
2016-06-06,24.231,24.293,24.07,24.108,8007713,0
2016-06-07,24.344,24.719,24.326,24.666,6998510,0
2016-06-08,25.092,25.158,24.88,24.922,6522392,0
2016-06-09,24.525,24.846,24.525,24.828,6085526,0
2016-06-10,24.515,24.581,24.174,24.477,7077891,0
2016-06-13,24.184,24.439,24.137,24.26,7833498,0
2016-06-14,24.174,24.336,24.032,24.203,7597635,0
2016-06-15,24.298,24.638,24.298,24.458,7318724,0
2016-06-16,24.146,24.525,24.023,24.477,4899744,0
2016-06-17,24.505,24.543,24.231,24.468,6141480,0
2016-06-20,24.913,25.216,24.875,24.959,10585346,0
2016-06-21,25.035,25.225,24.926,25.168,6439582,0
2016-06-22,25.178,25.481,25.102,25.121,8462996,0
2016-06-23,25.216,25.377,25.102,25.377,7075899,0
2016-06-24,24.222,24.799,24.146,24.306,10037486,0
2016-06-27,24.018,24.33,23.74,24.271,10601246,0
2016-06-28,24.583,24.729,24.456,24.622,14801898,0
2016-06-29,25.032,25.314,25.022,25.149,8983244,0
2016-06-30,25.412,25.753,25.178,25.568,10018926,0
2016-07-01,25.958,25.977,25.821,25.86,6092112,0
2016-07-05,25.499,25.636,25.46,25.597,5825484,0
2016-07-06,25.149,25.534,25.1,25.49,6219960,0
2016-07-07,25.587,25.86,25.573,25.646,5465779,0
2016-07-08,25.831,26.118,25.743,26.055,5930383,0
2016-07-11,26.474,26.679,26.445,26.513,6195798,0
2016-07-12,26.513,26.601,26.162,26.289,8761130,0
2016-07-13,26.24,26.328,26.084,26.211,10819511,0
2016-07-14,26.318,26.542,25.967,26.425,12459674,0
2016-07-15,26.503,26.572,26.289,26.328,6128483,0
2016-07-18,26.62,26.952,26.464,26.942,7968517,0
2016-07-19,26.689,26.825,26.503,26.581,5126706,0
2016-07-20,26.708,26.893,26.591,26.854,5955442,0
2016-07-21,26.971,27.118,26.728,26.786,6553749,0
2016-07-22,26.835,27.088,26.781,27.04,5249363,0
2016-07-25,26.796,27.215,26.796,27.157,8001711,0
2016-07-26,27.264,27.693,27.254,27.615,10440243,0
2016-07-27,27.771,27.771,27.234,27.39,7240496,0
2016-07-28,27.576,27.673,27.288,27.429,4869295,0
2016-07-29,27.39,27.39,26.962,27.079,7557383,0
2016-08-01,27.634,28.024,27.634,27.897,7517768,0
2016-08-02,27.771,27.771,27.351,27.449,6246194,0
2016-08-03,27.371,27.527,27.205,27.449,3972277,0
2016-08-04,27.507,27.712,27.41,27.683,3246938,0
2016-08-05,27.927,28.122,27.907,28.063,5717380,0
2016-08-08,28.034,28.399,27.985,28.355,8957911,0
2016-08-09,28.443,28.687,28.404,28.658,6833136,0
2016-08-10,28.677,28.706,28.443,28.482,8442310,0
2016-08-11,28.404,28.628,28.073,28.404,9359061,0
2016-08-12,28.433,28.531,28.326,28.502,3572007,0
2016-08-15,28.638,28.706,28.57,28.648,3269543,0
2016-08-16,28.424,28.463,28.243,28.346,6067636,0
2016-08-17,28.268,28.268,28.014,28.248,7178085,0
2016-08-18,28.18,28.458,28.112,28.424,4364390,0
2016-08-19,27.907,27.966,27.79,27.917,6403458,0
2016-08-22,27.585,27.756,27.507,27.683,6567116,0
2016-08-23,27.878,27.966,27.741,27.78,5644304,0
2016-08-24,27.849,27.878,27.624,27.673,5531181,0
2016-08-25,27.907,28.112,27.8,27.878,6554449,0
2016-08-26,27.878,28.165,27.712,27.917,5404034,0
2016-08-29,27.858,28.039,27.839,27.975,3225350,0
2016-08-30,27.868,27.966,27.81,27.897,5131396,0
2016-08-31,28.034,28.248,27.946,28.014,4795790,0
2016-09-01,27.966,28.297,27.907,28.229,6223737,0
2016-09-02,28.365,28.472,28.297,28.404,6207018,0
2016-09-06,28.765,28.97,28.56,28.745,6587890,0
2016-09-07,29.584,29.779,29.028,29.067,14791274,0
2016-09-08,29.145,29.164,28.892,29.038,6526406,0
2016-09-09,28.56,28.589,27.829,27.868,8513578,0
2016-09-12,27.829,28.307,27.488,28.258,5986471,0
2016-09-13,27.985,28.053,27.595,27.771,7024004,0
2016-09-14,27.8,28.029,27.644,27.897,5220483,0
2016-09-15,27.888,28.531,27.888,28.443,6461310,0
2016-09-16,28.394,28.482,28.044,28.18,7505280,0
2016-09-19,29.155,29.359,29.116,29.174,7879502,0
2016-09-20,29.398,29.476,29.13,29.145,5912605,0
2016-09-21,29.33,29.788,29.291,29.73,8306944,0
2016-09-22,29.983,30.173,29.74,29.886,5454369,0
2016-09-23,29.876,29.896,29.262,29.359,8151758,0
2016-09-26,29.262,29.306,28.96,29.087,4476375,0
2016-09-27,29.048,29.662,28.901,29.632,5844154,0
2016-09-28,29.701,29.73,29.369,29.564,4231950,0
2016-09-29,29.545,29.876,29.408,29.632,6136903,0
2016-09-30,29.525,29.905,29.467,29.818,5826924,0
2016-10-03,29.866,30.032,29.798,29.944,4307229,0
2016-10-04,30.042,30.134,29.593,29.623,5223340,0
2016-10-05,29.896,29.935,29.73,29.759,6362669,0
2016-10-06,29.925,30.032,29.608,29.993,4198609,0
2016-10-07,30.1,30.422,29.871,30.393,5902491,0
2016-10-10,30.402,30.685,30.373,30.49,8012880,0
2016-10-11,30.207,30.207,29.74,29.954,10420705,0
2016-10-12,30.12,30.612,29.925,30.558,9835268,0
2016-10-13,30.149,30.149,28.775,29.759,17761054,0
2016-10-14,30.276,30.48,29.798,29.886,10077377,0
2016-10-17,29.749,29.983,29.613,29.798,7795280,0
2016-10-18,30.13,30.198,29.915,30.081,5629640,0
2016-10-19,30.168,30.256,29.886,30.198,6899810,0
2016-10-20,30.149,30.363,30.022,30.276,7519659,0
2016-10-21,30.139,30.354,29.983,30.295,3913207,0
2016-10-24,30.354,30.617,30.295,30.617,3858858,0
2016-10-25,30.607,30.817,30.588,30.753,3297712,0
2016-10-26,30.402,30.636,30.285,30.422,4215089,0
2016-10-27,30.441,30.471,29.974,29.993,6404955,0
2016-10-28,30.159,30.315,29.983,29.993,5345848,0
2016-10-31,30.149,30.344,30.061,30.315,3295510,0
2016-11-01,30.334,30.412,29.71,29.935,5966325,0
2016-11-02,29.896,29.954,29.476,29.623,5411300,0
2016-11-03,29.584,29.73,29.418,29.515,5017474,0
2016-11-04,29.447,29.681,29.262,29.476,4546689,0
2016-11-07,29.944,30.588,29.905,30.558,4084914,0
2016-11-08,30.412,30.705,30.227,30.549,4182744,0
2016-11-09,29.866,30.207,29.54,29.818,9227998,0
2016-11-10,29.779,29.779,28.628,28.697,10366053,0
2016-11-11,28.326,29.32,28.034,29.174,7670917,0
2016-11-14,28.541,28.848,28.083,28.122,8772971,0
2016-11-15,28.57,28.697,28.044,28.463,11424191,0
2016-11-16,28.355,29.145,28.355,29.106,9031201,0
2016-11-17,29.242,29.262,28.609,28.726,7248097,0
2016-11-18,28.687,28.823,28.453,28.726,5269655,0
2016-11-21,28.853,28.989,28.716,28.901,4593092,0
2016-11-22,29.213,29.384,29.018,29.155,9169048,0
2016-11-23,29.145,29.364,28.989,29.135,4225071,0
2016-11-25,28.999,29.057,28.862,28.911,2156234,0
2016-11-28,28.96,29.184,28.794,28.911,5468470,0
2016-11-29,28.833,28.999,28.404,28.804,9494298,0
2016-11-30,28.804,29.067,28.658,28.94,6569268,0
2016-12-01,28.755,28.775,27.625,27.829,12823410,0
2016-12-02,27.8,28.141,27.673,28.131,5316904,0
2016-12-05,28.209,28.55,28.145,28.287,4032293,0
2016-12-06,28.57,28.857,28.463,28.765,4448542,0
2016-12-07,28.736,29.184,28.511,29.174,4002517,0
2016-12-08,29.506,29.506,29.106,29.281,4189077,0
2016-12-09,29.554,29.857,29.203,29.359,4501014,0
2016-12-12,29.213,29.213,28.882,29.145,3516817,0
2016-12-13,29.301,29.866,29.272,29.593,6009489,0
2016-12-14,29.496,29.623,29.096,29.116,6266619,0
2016-12-15,29.398,29.525,29.272,29.398,5204772,0
2016-12-16,29.291,29.32,28.643,28.736,6834682,0
2016-12-19,28.745,28.794,28.433,28.531,6316489,0
2016-12-20,28.609,28.814,28.404,28.57,5715074,0
2016-12-21,28.492,28.539,28.18,28.404,6429876,0
2016-12-22,28.258,28.268,27.78,28.014,7648206,0
2016-12-23,28.053,28.394,27.966,28.316,4979289,0
2016-12-27,28.268,28.492,28.268,28.365,3154537,0
2016-12-28,28.521,28.58,28.307,28.385,3758216,0
2016-12-29,28.258,28.424,28.083,28.394,5461827,0
2016-12-30,28.463,28.492,27.897,28.024,4988727,0
2017-01-03,28.511,28.765,28.326,28.57,6443656,0
2017-01-04,28.648,28.716,28.463,28.56,4498316,0
2017-01-05,28.784,29.155,28.775,29.048,4899372,0
2017-01-06,28.989,29.096,28.716,28.882,5005060,0
2017-01-09,29.038,29.379,28.97,29.281,8588570,0
2017-01-10,29.281,29.535,29.14,29.311,7778417,0
2017-01-11,29.028,29.437,28.965,29.408,7659763,0
2017-01-12,28.58,29.106,28.248,28.55,13326210,0
2017-01-13,28.755,28.901,28.482,28.697,10065213,0
2017-01-17,28.862,28.901,28.716,28.872,7878764,0
2017-01-18,28.804,28.931,28.697,28.745,7892114,0
2017-01-19,28.745,28.935,28.648,28.882,8713662,0
2017-01-20,28.872,29.496,28.823,29.311,7575921,0
2017-01-23,29.545,29.72,29.447,29.564,7096053,0
2017-01-24,29.759,30.12,29.74,30.042,7400422,0
2017-01-25,30.315,30.539,30.159,30.519,8233693,0
2017-01-26,30.471,30.656,30.227,30.324,8523981,0
2017-01-27,30.383,30.558,30.217,30.461,6137122,0
2017-01-30,30.285,30.412,30.159,30.402,7441286,0
2017-01-31,30.256,30.373,29.949,30.13,6414600,0
2017-02-01,30.451,30.519,30.061,30.295,5167385,0
2017-02-02,29.935,30.11,29.842,30.003,5944966,0
2017-02-03,30.178,30.295,30.017,30.188,5385031,0
2017-02-06,30.168,30.168,29.925,30.091,3615014,0
2017-02-07,30.13,30.188,29.73,29.749,6370380,0
2017-02-08,29.915,29.925,29.525,29.564,7978007,0
2017-02-09,29.662,29.73,29.408,29.447,8768422,0
2017-02-10,29.671,30.032,29.579,29.935,6915126,0
2017-02-13,30.159,30.997,30.159,30.89,10454394,0
2017-02-14,30.675,30.675,30.324,30.539,5343602,0
2017-02-15,30.705,30.997,30.705,30.948,4696244,0
2017-02-16,30.919,31.67,30.831,31.504,13539175,0
2017-02-17,31.289,31.562,31.211,31.523,7703842,0
2017-02-21,31.572,31.65,31.363,31.514,5617292,0
2017-02-22,31.387,31.387,31.104,31.26,5433385,0
2017-02-23,31.338,31.338,30.929,30.948,5428225,0
2017-02-24,30.812,31.114,30.675,31.114,3782657,0
2017-02-27,31.017,31.017,30.685,30.734,5993209,0
2017-02-28,30.792,30.88,30.607,30.675,6197405,0
2017-03-01,30.627,30.802,30.471,30.783,5037527,0
2017-03-02,30.402,30.451,30.013,30.091,8782891,0
2017-03-03,30.091,30.139,29.769,30.071,6279400,0
2017-03-06,30.022,30.159,29.935,30.071,5609031,0
2017-03-07,30.227,30.607,30.178,30.519,7195690,0
2017-03-08,30.675,30.724,30.412,30.432,4646101,0
2017-03-09,30.11,30.276,29.944,30.198,6279221,0
2017-03-10,30.091,30.295,30.042,30.276,5801817,0
2017-03-13,30.48,30.768,30.451,30.705,4068392,0
2017-03-14,30.588,30.675,30.412,30.422,6121771,0
2017-03-15,30.588,31.221,30.549,31.104,4689775,0
2017-03-16,31.436,31.65,31.387,31.592,6657139,0
2017-03-17,31.777,31.933,31.616,31.767,6360385,0
2017-03-20,31.972,32.274,31.884,32.021,5259466,0
2017-03-21,32.401,32.683,31.621,31.66,9397213,0
2017-03-22,31.748,32.016,31.655,31.865,6887556,0
2017-03-23,31.65,31.835,31.553,31.738,6063041,0
2017-03-24,31.904,32.264,31.787,31.982,6052742,0
2017-03-27,32.021,32.42,31.947,32.332,5808161,0
2017-03-28,32.518,32.586,32.293,32.508,4644050,0
2017-03-29,32.118,32.137,31.943,32.098,4189560,0
2017-03-30,32.011,32.313,31.952,32.235,3991393,0
2017-03-31,31.874,32.108,31.748,32.011,4979229,0
2017-04-03,32.108,32.167,31.879,32.06,4394147,0
2017-04-04,31.972,32.118,31.943,32.03,3853933,0
2017-04-05,32.225,32.488,32.04,32.069,5245371,0
2017-04-06,32.05,32.108,31.904,32.03,4094144,0
2017-04-07,32.03,32.206,31.943,32.04,3453528,0
2017-04-10,32.04,32.04,31.601,31.699,5065026,0
2017-04-11,31.865,31.865,31.172,31.582,6456883,0
2017-04-12,31.65,31.816,31.211,31.465,6293995,0
2017-04-13,31.289,31.631,31.017,31.026,9009189,0
2017-04-17,31.231,31.26,30.968,31.221,7094993,0
2017-04-18,30.958,31.056,30.831,30.987,5610290,0
2017-04-19,31.114,31.143,30.695,30.812,4861899,0
2017-04-20,30.968,31.065,30.841,30.987,4344937,0
2017-04-21,31.28,31.328,31.143,31.27,4647794,0
2017-04-24,31.757,31.972,31.665,31.874,5865099,0
2017-04-25,31.933,32.342,31.923,32.235,5759586,0
2017-04-26,32.225,32.274,31.991,32.167,6183884,0
2017-04-27,32.274,32.454,32.176,32.186,5771353,0
2017-04-28,32.313,32.41,32.206,32.235,5386493,0
2017-05-01,32.323,32.566,32.303,32.557,4119122,0
2017-05-02,32.722,33.132,32.722,33.073,6144401,0
2017-05-03,33.025,33.424,32.986,33.424,6833297,0
2017-05-04,33.327,33.327,33.112,33.278,5844918,0
2017-05-05,33.297,33.57,33.166,33.551,5385749,0
2017-05-08,33.824,34.214,33.756,34.097,7086146,0
2017-05-09,34.243,34.565,34.243,34.516,7487500,0
2017-05-10,34.379,34.725,34.194,34.516,10194142,0
2017-05-11,34.721,34.896,34.477,34.662,6820766,0
2017-05-12,34.604,34.623,34.36,34.477,5032055,0
2017-05-15,34.467,34.496,33.999,34.175,10038288,0
2017-05-16,34.126,34.145,33.921,34.145,6202783,0
2017-05-17,33.921,33.931,33.522,33.551,8338175,0
2017-05-18,33.57,34.111,33.541,34.019,8518920,0
2017-05-19,34.194,34.34,34.058,34.311,7421190,0
2017-05-22,34.496,34.613,34.37,34.506,6067401,0
2017-05-23,34.496,34.594,34.409,34.506,6784139,0
2017-05-24,34.526,34.691,34.448,34.623,8014900,0
2017-05-25,34.76,34.886,34.589,34.672,4632055,0
2017-05-26,34.652,34.682,34.438,34.613,3190365,0
2017-05-30,34.779,34.906,34.584,34.877,4328667,0
2017-05-31,34.428,34.467,34.214,34.467,7861564,0
2017-06-01,34.799,35.013,34.633,34.984,6172444,0
2017-06-02,35.003,35.315,34.945,35.266,5928873,0
2017-06-05,35.637,35.739,35.379,35.471,4944500,0
2017-06-06,35.461,35.656,35.32,35.51,5158265,0
2017-06-07,35.666,35.783,35.457,35.539,6707094,0
2017-06-08,35.822,35.968,35.617,35.9,7790402,0
2017-06-09,35.656,35.773,34.311,34.886,12351954,0
2017-06-12,34.311,34.711,34.126,34.35,11343399,0
2017-06-13,34.565,34.691,34.36,34.662,5098130,0
2017-06-14,34.574,34.867,34.477,34.75,7198155,0
2017-06-15,34.223,34.574,34.126,34.545,4743075,0
2017-06-16,34.964,35.042,34.818,34.964,7599956,0
2017-06-19,35.218,35.439,35.159,35.296,4622472,0
2017-06-20,35.598,35.817,35.208,35.218,5116639,0
2017-06-21,35.296,35.851,35.296,35.783,6493255,0
2017-06-22,35.793,35.988,35.705,35.783,6222156,0
2017-06-23,35.793,35.851,35.617,35.803,5689844,0
2017-06-26,36.44,36.515,35.92,36.13,10127615,0
2017-06-27,35.79,35.79,34.965,35.09,8080950,0
2017-06-28,35.27,35.39,34.75,35.35,8306283,0
2017-06-29,35.23,35.23,34.531,34.81,7332192,0
2017-06-30,34.84,35.085,34.7,34.96,5177973,0
2017-07-03,35.04,35.17,34.83,34.88,4470564,0
2017-07-05,35.08,35.08,34.63,34.82,9222161,0
2017-07-06,34.5,34.64,34.31,34.5,6493657,0
2017-07-07,34.55,34.665,34.48,34.63,7937680,0
2017-07-10,34.61,35.155,34.55,35,7769367,0
2017-07-11,35.43,35.43,35.05,35.38,9300763,0
2017-07-12,35.65,35.8,35.5,35.69,9203883,0
2017-07-13,35.46,36.16,35.46,36.15,9943403,0
2017-07-14,36.13,36.35,35.98,36.25,7186809,0
2017-07-17,36.03,36.06,35.64,35.91,4649264,0
2017-07-18,35.88,36.04,35.72,35.87,6185349,0
2017-07-19,36.06,36.42,36.06,36.41,7033800,0
2017-07-20,36.41,36.41,36.08,36.1,6954537,0
2017-07-21,36.06,36.06,35.7,35.85,5023538,0
2017-07-24,36.11,36.22,36.01,36.22,6827642,0
2017-07-25,36.01,36.25,35.97,36.1,5276273,0
2017-07-26,36.1,36.25,35.94,36.22,4342219,0
2017-07-27,36.54,36.61,35.955,36.18,7243089,0
2017-07-28,36.05,36.067,35.7,35.86,3678436,0
2017-07-31,36.03,36.4,35.855,35.96,7757451,0
2017-08-01,35.95,35.99,35.71,35.84,5424849,0
2017-08-02,36.4,36.47,35.86,36.07,6055663,0
2017-08-03,36.11,36.11,35.65,35.79,3919814,0
2017-08-04,35.93,36.08,35.76,36.03,4071429,0
2017-08-07,36.26,36.82,36.26,36.79,4860155,0
2017-08-08,36.71,36.96,36.64,36.7,3301186,0
2017-08-09,36.2,36.47,36.03,36.46,3153684,0
2017-08-10,36,36.03,35.34,35.34,5576433,0
2017-08-11,35.52,36.2,35.43,36.14,4291140,0
2017-08-14,36.03,36.103,35.85,36.05,3875591,0
2017-08-15,36.19,36.49,36.09,36.42,3820354,0
2017-08-16,36.2,36.44,36.14,36.34,3221392,0
2017-08-17,36.3,36.34,35.77,35.79,3324029,0
2017-08-18,36,36.105,35.61,35.86,3692805,0
2017-08-21,35.91,36.01,35.63,35.98,3588093,0
2017-08-22,36.47,36.67,36.34,36.52,3182538,0
2017-08-23,36.47,36.6,36.37,36.58,2956338,0
2017-08-24,36.78,36.93,36.58,36.83,4544481,0
2017-08-25,36.93,37.06,36.75,36.85,2966008,0
2017-08-28,36.59,36.87,36.57,36.77,2199900,0
2017-08-29,36.52,36.97,36.5,36.88,2997720,0
2017-08-30,36.88,37.08,36.8,36.93,2820313,0
2017-08-31,36.95,36.98,36.7,36.97,4288624,0
2017-09-01,37,37.24,36.91,37.22,4100025,0
2017-09-05,37.25,37.4,36.6463,36.85,7122359,0
2017-09-06,37.06,37.37,37,37.27,4187690,0
2017-09-07,37.24,37.54,37.18,37.54,3597478,0
2017-09-08,37.57,37.68,37.35,37.5,5581770,0
2017-09-11,37.39,37.875,37.35,37.84,6920120,0
2017-09-12,37.85,37.94,37.65,37.86,3524498,0
2017-09-13,37.67,37.79,37.485,37.53,4983362,0
2017-09-14,37.5,37.725,37.37,37.38,5799027,0
2017-09-15,37.52,37.67,37.4,37.65,7245628,0
2017-09-18,37.87,38.12,37.83,38.07,6179576,0
2017-09-19,38.18,38.43,38.13,38.3,6559354,0
2017-09-20,38.36,38.39,37.44,37.82,7960718,0
2017-09-21,37.79,38.33,37.665,38.24,8458047,0
2017-09-22,37.7,37.83,37.59,37.77,4529917,0
2017-09-25,37.5,37.5,36.86,37.07,5895009,0
2017-09-26,37.09,37.32,36.93,37.14,5995371,0
2017-09-27,37.29,37.36,37.01,37.25,4802393,0
2017-09-28,36.96,37.1,36.79,37.05,7618715,0
2017-09-29,37.26,37.6,37.26,37.55,3818547,0
2017-10-02,37.83,38.18,37.765,38.13,5096809,0
2017-10-03,38.36,38.47,38.25,38.44,3726107,0
2017-10-04,38.25,38.3399,38.13,38.27,2717195,0
2017-10-05,38.66,38.85,38.39,38.46,4456845,0
2017-10-06,38.41,38.48,38.205,38.46,3086863,0
2017-10-09,38.5793,38.81,38.57,38.77,1964296,0
2017-10-10,39.11,39.16,38.815,38.97,4111991,0
2017-10-11,39.8,40.39,39.68,40.35,9015402,0
2017-10-12,40.49,40.66,40.32,40.44,5524109,0
2017-10-13,40.7,40.86,40.63,40.82,3910652,0
2017-10-16,40.88,40.92,40.65,40.89,2706993,0
2017-10-17,40.83,41.25,40.54,41.25,7582740,0
2017-10-18,41.4,41.72,40.93,41.5,6652857,0
2017-10-19,41.02,41.29,40.5,41.07,5710431,0
2017-10-20,41.02,41.12,40.83,41.12,5227821,0
2017-10-23,41.37,41.48,41.11,41.21,5092423,0
2017-10-24,41.31,41.38,40.97,41.32,4099316,0
2017-10-25,41.3,41.4075,40.7,41.16,3360037,0
2017-10-26,41.18,41.34,41.07,41.2,3651466,0
2017-10-27,41.49,42.18,41.42,42.15,4822676,0
2017-10-30,42.39,42.66,42.08,42.13,5200814,0
2017-10-31,42.18,42.52,42.1,42.33,3704526,0
2017-11-01,42.48,42.5,41.86,42.1,4235662,0
2017-11-02,42.09,42.24,41.9499,42.15,3255811,0
2017-11-03,41.9,42.23,41.59,42.19,6140751,0
2017-11-06,42.19,42.48,42.08,42.43,5650007,0
2017-11-07,42.64,42.7099,42.51,42.51,2761602,0
2017-11-08,42.42,42.54,42.205,42.43,2378242,0
2017-11-09,42.14,42.22,41.29,41.64,4679710,0
2017-11-10,41.79,41.82,41.59,41.72,5333896,0
