Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.998,11.297,10.895,11.28,1046097,0
2005-02-28,11.28,11.402,10.934,10.989,844613,0
2005-03-01,11.045,11.317,11.017,11.28,947175,0
2005-03-02,11.185,11.224,10.942,10.998,800918,0
2005-03-03,11.035,11.205,10.971,11.159,1080817,0
2005-03-04,11.195,11.326,10.989,11.008,1270231,0
2005-03-07,11.017,11.402,11.008,11.335,1523849,0
2005-03-08,11.26,11.402,11.054,11.074,1043855,0
2005-03-09,11.074,11.25,10.998,11.026,885420,0
2005-03-10,11.026,11.074,10.914,10.989,647829,0
2005-03-11,11.054,11.074,10.69,10.765,986273,0
2005-03-14,10.784,11.026,10.784,11.026,630203,0
2005-03-15,11.017,11.026,10.69,10.707,625929,0
2005-03-16,10.707,10.841,10.501,10.501,950484,0
2005-03-17,10.577,10.735,10.456,10.474,1040970,0
2005-03-18,10.474,10.521,10.145,10.325,1776616,0
2005-03-21,10.352,10.531,10.287,10.438,1115858,0
2005-03-22,10.438,10.54,10.296,10.335,667272,0
2005-03-23,10.306,10.501,10.277,10.277,571765,0
2005-03-24,10.306,10.511,10.259,10.362,806795,0
2005-03-28,10.344,10.419,10.296,10.316,867047,0
2005-03-29,10.268,10.344,10.072,10.145,1431545,0
2005-03-30,10.175,10.306,10.108,10.277,1257946,0
2005-03-31,10.277,10.464,10.185,10.464,1400245,0
2005-04-01,10.492,10.607,10.352,10.399,1447892,0
2005-04-04,10.37,10.37,10.072,10.185,1681214,0
2005-04-05,10.185,10.268,10.098,10.117,1323646,0
2005-04-06,10.126,10.205,10.072,10.098,1573952,0
2005-04-07,10.072,10.126,9.94,10.037,1100474,0
2005-04-08,10.045,10.08,9.92,9.988,923883,0
2005-04-11,10.054,10.054,9.857,9.893,1028151,0
2005-04-12,9.857,9.92,9.716,9.893,2179799,0
2005-04-13,9.884,9.884,9.4643,9.4724,2010363,0
2005-04-14,9.558,9.622,9.4643,9.518,1444685,0
2005-04-15,9.4355,9.4724,9.1076,9.1725,1686342,0
2005-04-18,9.1351,9.3976,9.0993,9.2674,1187757,0
2005-04-19,9.4355,9.558,9.2766,9.4923,1233908,0
2005-04-20,9.518,9.528,9.1639,9.1919,1495753,0
2005-04-21,9.295,9.594,9.2674,9.4355,1721382,0
2005-04-22,9.4454,9.4454,9.1351,9.1543,2148178,0
2005-04-25,9.2674,9.2862,9.2014,9.2674,1346402,0
2005-04-26,9.2674,9.3508,9.1919,9.2207,1242881,0
2005-04-27,9.1351,9.2112,8.9298,9.1919,743657,0
2005-04-28,9.1543,9.1822,8.8736,8.8831,1079643,0
2005-04-29,8.9669,9.0331,8.846,9.0047,1744031,0
2005-05-02,9.0515,9.1822,8.8549,8.9484,1674803,0
2005-05-03,9.361,10.018,9.1822,9.998,7956197,0
2005-05-04,9.97,10.126,9.772,10.062,2476790,0
2005-05-05,10.018,10.428,9.92,10.155,1185407,0
2005-05-06,10.215,10.268,10.09,10.259,946103,0
2005-05-09,10.268,10.352,10.135,10.316,565782,0
2005-05-10,10.232,10.464,10.185,10.379,1148977,0
2005-05-11,10.464,10.464,10.205,10.352,812991,0
2005-05-12,10.428,10.55,10.379,10.521,1463277,0
2005-05-13,10.587,10.735,10.521,10.716,3341809,0
2005-05-16,10.671,10.821,10.662,10.794,1669355,0
2005-05-17,10.775,10.859,10.607,10.784,1682387,0
2005-05-18,10.831,11.074,10.716,11.026,1535387,0
2005-05-19,11.017,11.111,10.961,11.035,1294374,0
2005-05-20,11.026,11.111,10.877,11.074,1297900,0
2005-05-23,11.026,11.111,11.026,11.064,789060,0
2005-05-24,10.951,11.12,10.951,11.111,1018749,0
2005-05-25,11.074,11.074,10.716,10.765,2208004,0
2005-05-26,10.775,10.971,10.765,10.934,855510,0
2005-05-27,10.868,10.868,10.716,10.821,924524,0
2005-05-31,10.877,10.895,10.735,10.859,2188772,0
2005-06-01,10.802,11.102,10.794,11.017,1683351,0
2005-06-02,10.998,11.035,10.868,10.924,1084560,0
2005-06-03,10.942,10.942,10.635,10.69,1442764,0
2005-06-06,10.716,10.765,10.448,10.568,1324393,0
2005-06-07,10.568,10.69,10.438,10.456,960741,0
2005-06-08,10.456,10.55,10.399,10.428,1041931,0
2005-06-09,10.428,10.438,10.155,10.296,1401742,0
2005-06-10,10.379,10.409,10.135,10.335,1080926,0
2005-06-13,10.316,10.352,10.241,10.306,1134127,0
2005-06-14,10.268,10.399,10.249,10.296,1352384,0
2005-06-15,10.316,10.448,10.185,10.438,1782170,0
2005-06-16,10.379,10.474,10.287,10.438,1327492,0
2005-06-17,10.438,10.456,10.268,10.409,1545752,0
2005-06-20,10.325,10.325,10.205,10.241,584904,0
2005-06-21,10.223,10.268,10.072,10.145,1176645,0
2005-06-22,10.215,10.352,10.135,10.287,992577,0
2005-06-23,10.316,10.389,10.165,10.195,888306,0
2005-06-24,10.232,10.268,10.054,10.098,2457454,0
2005-06-27,10.008,10.008,9.772,9.867,1664975,0
2005-06-28,9.875,9.978,9.857,9.96,590030,0
2005-06-29,9.93,10.08,9.875,10.018,889484,0
2005-06-30,10.018,10.018,9.811,9.998,1377706,0
2005-07-01,9.97,10.072,9.884,9.96,970673,0
2005-07-05,9.893,10.09,9.857,10.08,676888,0
2005-07-06,10.045,10.175,9.998,10.08,630203,0
2005-07-07,9.902,10.018,9.837,9.988,590246,0
2005-07-08,9.978,10.185,9.92,10.135,810749,0
2005-07-11,10.145,10.409,10.098,10.379,1279632,0
2005-07-12,10.379,10.483,10.325,10.428,653276,0
2005-07-13,10.419,10.419,10.145,10.249,937769,0
2005-07-14,10.316,10.831,10.287,10.821,2613964,0
2005-07-15,10.775,11.008,10.775,10.942,1869345,0
2005-07-18,10.887,11.159,10.775,11.12,2048715,0
2005-07-19,11.15,11.373,11.035,11.364,1855134,0
2005-07-20,11.242,11.533,11.176,11.439,1616262,0
2005-07-21,11.616,11.663,11.392,11.493,1837295,0
2005-07-22,11.439,11.569,11.195,11.485,790450,0
2005-07-25,11.42,11.448,11.045,11.168,1303028,0
2005-07-26,11.42,11.99,11.412,11.944,2927515,0
2005-07-27,11.906,11.944,11.7,11.898,1320761,0
2005-07-28,11.851,11.99,11.756,11.934,805833,0
2005-07-29,11.851,11.999,11.718,11.803,1228888,0
2005-08-01,11.822,11.954,11.737,11.747,1391058,0
2005-08-02,10.914,11.382,10.905,11.382,3180921,0
2005-08-03,11.354,11.559,11.297,11.382,1608889,0
2005-08-04,11.326,11.354,11.083,11.15,2027348,0
2005-08-05,11.15,11.364,10.942,11.035,944929,0
2005-08-08,11.074,11.14,10.85,10.924,670157,0
2005-08-09,10.971,11.102,10.821,10.989,583727,0
2005-08-10,10.942,11.026,10.775,10.85,1078682,0
2005-08-11,10.802,10.971,10.775,10.942,604774,0
2005-08-12,10.841,10.841,10.652,10.755,856897,0
2005-08-15,10.671,10.905,10.616,10.811,705625,0
2005-08-16,10.821,10.85,10.577,10.607,659364,0
2005-08-17,10.587,10.745,10.54,10.644,1335506,0
2005-08-18,10.607,10.726,10.521,10.607,616528,0
2005-08-19,10.616,10.662,10.559,10.607,869292,0
2005-08-22,10.597,10.69,10.419,10.616,1054751,0
2005-08-23,10.652,10.859,10.635,10.784,1013302,0
2005-08-24,10.775,10.831,10.483,10.577,781691,0
2005-08-25,10.577,10.607,10.511,10.55,966509,0
2005-08-26,10.438,10.483,10.268,10.389,1265211,0
2005-08-29,10.316,10.652,10.287,10.607,1054751,0
2005-08-30,10.54,10.652,10.483,10.635,1275252,0
2005-08-31,10.652,10.961,10.521,10.859,1722770,0
2005-09-01,10.859,10.905,10.69,10.859,1037550,0
2005-09-02,10.85,10.942,10.831,10.877,595801,0
2005-09-06,10.905,10.98,10.775,10.961,837346,0
2005-09-07,10.924,11.083,10.841,11.074,728379,0
2005-09-08,11.026,11.159,11.008,11.074,652528,0
2005-09-09,11.074,11.25,11.026,11.045,781157,0
2005-09-12,11.026,11.111,10.877,11.017,566423,0
2005-09-13,10.989,10.989,10.784,10.811,726993,0
2005-09-14,10.794,10.859,10.635,10.69,390578,0
2005-09-15,10.69,10.802,10.55,10.607,374661,0
2005-09-16,10.625,10.69,10.483,10.568,1286683,0
2005-09-19,10.511,10.607,10.37,10.379,544522,0
2005-09-20,10.399,10.54,10.205,10.277,667701,0
2005-09-21,10.215,10.215,9.978,10.018,987232,0
2005-09-22,9.96,9.978,9.681,9.782,2128197,0
2005-09-23,9.83,10.054,9.752,9.97,1305592,0
2005-09-26,10.108,10.185,9.94,9.988,986059,0
2005-09-27,10.018,10.037,9.811,9.857,706693,0
2005-09-28,9.857,9.893,9.689,9.735,1148977,0
2005-09-29,9.706,10.126,9.661,10.117,1715077,0
2005-09-30,10.098,10.277,10.062,10.062,899525,0
2005-10-03,10.062,10.223,10.045,10.155,841622,0
2005-10-04,10.135,10.296,10.062,10.09,1085411,0
2005-10-05,10.062,10.098,9.752,9.802,771111,0
2005-10-06,9.811,9.92,9.4993,9.586,1081461,0
2005-10-07,9.641,9.811,9.4643,9.528,754766,0
2005-10-10,9.4724,9.689,9.3976,9.4454,737247,0
2005-10-11,9.4643,9.508,9.1543,9.2014,1986754,0
2005-10-12,9.1351,9.2393,9.0894,9.1639,1288927,0
2005-10-13,9.1351,9.295,9.1076,9.2112,996207,0
2005-10-14,9.2207,9.3508,9.1543,9.2305,818759,0
2005-10-17,9.2491,9.3047,9.1822,9.2766,707869,0
2005-10-18,9.2766,9.3508,9.2207,9.2674,698788,0
2005-10-19,9.2112,9.3787,9.1639,9.3508,876342,0
2005-10-20,9.3508,9.508,9.3135,9.4355,1400031,0
2005-10-21,9.518,9.586,9.3885,9.4355,856683,0
2005-10-24,9.4643,9.594,9.4074,9.577,789060,0
2005-10-25,9.518,9.604,9.3885,9.4554,852413,0
2005-10-26,9.4355,9.613,9.4074,9.518,940227,0
2005-10-27,9.4454,9.4923,9.2577,9.2674,858180,0
2005-10-28,9.3135,9.3787,9.0706,9.361,764383,0
2005-10-31,9.3508,9.594,9.3224,9.548,1035948,0
2005-11-01,9.4923,9.604,9.4355,9.4643,602319,0
2005-11-02,9.4355,9.782,9.3508,9.782,2064100,0
2005-11-03,9.782,10.008,9.782,9.978,1343412,0
2005-11-04,9.91,10.037,9.735,9.988,857966,0
2005-11-07,10.062,10.277,9.95,10.175,1642647,0
2005-11-08,10.165,10.325,10.018,10.306,1681214,0
2005-11-09,10.268,10.697,10.185,10.55,2862774,0
2005-11-10,10.568,10.998,10.511,10.951,2102452,0
2005-11-11,10.905,11.008,10.765,10.914,1185514,0
2005-11-14,10.942,11.185,10.887,11.185,2059719,0
2005-11-15,11.159,11.233,10.942,11.035,1888039,0
2005-11-16,11.017,11.111,10.726,10.859,1325571,0
2005-11-17,10.859,10.934,10.644,10.924,1271728,0
2005-11-18,10.934,10.998,10.726,10.859,1353666,0
2005-11-21,10.914,10.989,10.775,10.971,702954,0
2005-11-22,10.942,10.942,10.859,10.905,879759,0
2005-11-23,10.934,11.026,10.821,10.924,824636,0
2005-11-25,10.905,10.924,10.794,10.811,298703,0
2005-11-28,10.821,10.868,10.568,10.635,1036590,0
2005-11-29,10.716,10.765,10.54,10.568,1019817,0
2005-11-30,10.577,10.924,10.577,10.802,1240639,0
2005-12-01,10.942,11.168,10.924,11.14,1205383,0
2005-12-02,11.493,11.861,11.412,11.766,3194275,0
2005-12-05,11.728,11.785,11.54,11.559,1938465,0
2005-12-06,11.559,11.608,11.289,11.392,1586772,0
2005-12-07,11.392,11.448,11.185,11.326,1440202,0
2005-12-08,11.297,11.382,11.026,11.092,1817852,0
2005-12-09,11.083,11.242,11.083,11.102,1819561,0
2005-12-12,11.159,11.307,11.092,11.25,1556647,0
2005-12-13,11.214,11.485,11.205,11.373,1240318,0
2005-12-14,11.364,11.569,11.224,11.412,1002191,0
2005-12-15,11.412,11.477,11.307,11.364,654985,0
2005-12-16,11.42,11.467,11.307,11.345,735964,0
2005-12-19,11.326,11.569,11.26,11.307,2081298,0
2005-12-20,11.28,11.345,11.176,11.224,929758,0
2005-12-21,11.233,11.493,11.224,11.354,886278,0
2005-12-22,11.326,11.43,11.28,11.364,826771,0
2005-12-23,11.43,11.54,11.392,11.493,419207,0
2005-12-27,11.608,11.654,11.345,11.364,721864,0
2005-12-28,11.307,11.559,11.307,11.533,859141,0
2005-12-29,11.513,11.7,11.458,11.589,864804,0
2005-12-30,11.54,11.673,11.448,11.589,977618,0
2006-01-03,11.692,11.756,11.392,11.71,1220022,0
2006-01-04,11.579,11.785,11.467,11.756,1168527,0
2006-01-05,11.776,11.954,11.747,11.914,1326745,0
2006-01-06,11.999,12.206,11.842,12.178,1174403,0
2006-01-09,12.168,12.308,12.114,12.29,1096201,0
2006-01-10,12.271,12.365,12.086,12.347,1211154,0
2006-01-11,12.432,12.552,12.28,12.542,1363070,0
2006-01-12,12.542,12.59,12.393,12.479,1972224,0
2006-01-13,12.459,12.542,12.299,12.365,580738,0
2006-01-17,12.236,12.28,12.131,12.216,747502,0
2006-01-18,11.999,12.327,11.785,12.28,1584211,0
2006-01-19,12.393,12.685,12.365,12.617,906044,0
2006-01-20,12.609,12.804,12.506,12.571,2616954,0
2006-01-23,12.617,12.694,12.515,12.665,1488277,0
2006-01-24,12.704,12.795,12.599,12.713,1517549,0
2006-01-25,12.842,13.04,12.776,13.021,3008386,0
2006-01-26,13.133,13.713,13.067,13.694,2275306,0
2006-01-27,13.891,14.013,13.788,13.91,4792692,0
2006-01-30,13.808,13.845,13.462,13.471,2010790,0
2006-01-31,13.422,13.422,13.189,13.331,2006945,0
2006-02-01,13.302,13.357,13.086,13.322,1285506,0
2006-02-02,13.292,13.462,13.15,13.189,1010949,0
2006-02-03,13.058,13.609,12.964,13.273,1343197,0
2006-02-06,13.246,13.657,13.208,13.628,2676138,0
2006-02-07,13.628,13.808,13.236,13.432,3646280,0
2006-02-08,13.402,13.402,12.795,13.331,3481329,0
2006-02-09,13.357,13.365,12.984,13.011,3351958,0
2006-02-10,13.011,13.048,12.552,12.609,2196356,0
2006-02-13,12.599,12.685,12.432,12.542,1441804,0
2006-02-14,12.542,12.723,12.496,12.609,1194274,0
2006-02-15,12.617,13.384,12.469,12.562,1020778,0
2006-02-16,12.636,12.795,12.617,12.723,972492,0
2006-02-17,12.741,12.795,12.515,12.523,1207093,0
2006-02-21,12.523,12.609,12.347,12.412,1123016,0
2006-02-22,12.45,12.506,12.236,12.45,804552,0
2006-02-23,12.375,12.432,12.216,12.29,1337964,0
2006-02-24,12.263,12.393,12.216,12.393,864588,0
2006-02-27,12.45,12.506,12.383,12.441,1026548,0
2006-02-28,12.412,12.488,12.168,12.226,1318091,0
2006-03-01,12.226,12.515,12.196,12.506,2173067,0
2006-03-02,12.506,12.685,12.299,12.599,1894879,0
2006-03-03,12.515,12.694,12.375,12.375,1249612,0
2006-03-06,12.29,12.422,12.206,12.271,1754501,0
2006-03-07,12.206,12.29,11.963,12.038,1015545,0
2006-03-08,11.972,12.028,11.785,11.879,1122804,0
2006-03-09,11.869,12.047,11.747,11.756,705412,0
2006-03-10,11.448,11.589,11.28,11.364,2009615,0
2006-03-13,12.121,12.178,11.663,11.7,3373965,0
2006-03-14,11.654,11.944,11.626,11.71,1601944,0
2006-03-15,11.747,11.822,11.654,11.747,1645959,0
2006-03-16,11.785,11.914,11.523,11.533,1543399,0
2006-03-17,11.599,11.616,11.402,11.467,1381548,0
2006-03-20,11.513,11.663,11.448,11.533,1213184,0
2006-03-21,11.448,11.785,11.412,11.448,869399,0
2006-03-22,11.43,11.54,11.392,11.513,679023,0
2006-03-23,11.485,11.616,11.448,11.599,740345,0
2006-03-24,11.608,11.776,11.608,11.7,772606,0
2006-03-27,11.747,11.861,11.692,11.795,993964,0
2006-03-28,11.813,11.851,11.589,11.616,859890,0
2006-03-29,11.663,11.934,11.608,11.851,980717,0
2006-03-30,11.954,12.077,11.924,11.944,1430798,0
2006-03-31,12.038,12.104,11.889,11.99,980503,0
2006-04-03,12.077,12.158,12.009,12.104,1469365,0
2006-04-04,12.206,12.318,12.067,12.186,1243628,0
2006-04-05,12.393,12.626,12.245,12.59,1884194,0
2006-04-06,12.675,12.842,12.542,12.749,1151757,0
2006-04-07,12.832,12.87,12.523,12.542,1092999,0
2006-04-10,12.552,12.59,12.206,12.318,782543,0
2006-04-11,12.393,12.469,12.038,12.318,943430,0
2006-04-12,12.318,12.422,12.263,12.412,721330,0
2006-04-13,12.356,12.795,12.347,12.704,1210513,0
2006-04-17,12.749,12.795,12.365,12.552,1068852,0
2006-04-18,12.542,13.302,12.515,13.218,2397094,0
2006-04-19,13.283,13.292,12.88,13.133,935847,0
2006-04-20,13.123,13.471,13.113,13.462,1647562,0
2006-04-21,13.471,13.545,13.273,13.384,1558143,0
2006-04-24,13.312,13.365,13.067,13.15,1210726,0
2006-04-25,13.113,13.536,13.113,13.527,1981091,0
2006-04-26,13.517,13.609,13.076,13.198,1591047,0
2006-04-27,13.03,13.302,12.88,13.208,986059,0
2006-04-28,12.542,13.322,12.542,13.15,696224,0
2006-05-01,13.236,13.628,13.218,13.442,2327014,0
2006-05-02,14.311,14.527,13.628,13.657,7230061,0
2006-05-03,14.107,14.367,13.855,14.331,5157417,0
2006-05-04,14.331,14.631,14.294,14.331,3763900,0
2006-05-05,14.396,14.508,14.265,14.498,1512635,0
2006-05-08,14.387,14.703,14.294,14.66,1970621,0
2006-05-09,14.574,14.631,14.435,14.574,2390468,0
2006-05-10,14.498,14.517,14.275,14.377,1668929,0
2006-05-11,14.377,14.545,13.975,14.172,1830564,0
2006-05-12,14.116,14.116,13.741,13.817,3726618,0
2006-05-15,13.628,13.835,13.591,13.638,1805567,0
2006-05-16,13.721,13.863,13.573,13.687,1334865,0
2006-05-17,13.517,13.694,13.375,13.452,1924364,0
2006-05-18,13.545,13.628,13.218,13.263,1620534,0
2006-05-19,13.34,13.471,13.076,13.462,1304632,0
2006-05-22,13.331,13.375,12.704,12.946,2784894,0
2006-05-23,13.179,13.302,12.937,12.946,2239730,0
2006-05-24,12.964,13.104,12.655,12.795,2736286,0
2006-05-25,12.927,12.937,12.757,12.909,2369425,0
2006-05-26,12.937,13.384,12.918,13.273,1630896,0
2006-05-30,13.273,13.384,13.03,13.086,1795631,0
2006-05-31,13.218,13.721,13.208,13.687,3915389,0
2006-06-01,13.687,13.872,13.573,13.825,2829336,0
2006-06-02,13.901,14.098,13.891,14.013,1497995,0
2006-06-05,13.937,14.05,13.628,13.677,2260670,0
2006-06-06,13.638,13.694,13.283,13.471,2224451,0
2006-06-07,13.479,13.555,13.189,13.228,1367234,0
2006-06-08,13.095,13.133,12.422,12.617,3974255,0
2006-06-09,12.675,13.002,12.571,12.636,2603173,0
2006-06-12,12.795,12.954,12.515,12.542,2003206,0
2006-06-13,12.515,12.741,11.906,11.924,3232414,0
2006-06-14,11.999,12.318,11.766,11.906,3678864,0
2006-06-15,11.999,12.308,11.972,12.29,3409006,0
2006-06-16,12.337,12.337,12.158,12.28,3240531,0
2006-06-19,12.254,12.523,12.178,12.375,3435607,0
2006-06-20,12.749,12.766,12.488,12.655,3428021,0
2006-06-21,12.665,13.086,12.626,12.946,4847286,0
2006-06-22,12.954,12.993,12.786,12.899,2425192,0
2006-06-23,12.88,13.16,12.749,13.067,1834198,0
2006-06-26,13.076,13.375,13.04,13.331,2618131,0
2006-06-27,13.254,13.263,12.665,12.733,2970567,0
2006-06-28,12.741,12.795,12.496,12.704,1433256,0
2006-06-29,12.741,13.179,12.741,13.179,1779072,0
2006-06-30,13.198,13.292,13.067,13.246,1624806,0
2006-07-03,13.34,13.591,13.246,13.582,548152,0
2006-07-05,13.517,13.545,12.993,13.198,2087602,0
2006-07-06,13.254,13.452,13.123,13.246,1302065,0
2006-07-07,13.228,13.292,13.076,13.208,1739547,0
2006-07-10,13.302,13.545,12.937,13.021,2752630,0
2006-07-11,12.993,13.34,12.861,13.322,1524706,0
2006-07-12,13.283,13.312,12.766,12.832,2821753,0
2006-07-13,12.776,13.236,12.599,12.814,2881788,0
2006-07-14,12.814,12.918,12.571,12.757,2333210,0
2006-07-17,12.375,12.665,12.038,12.186,3738262,0
2006-07-18,12.121,12.29,11.523,11.673,6028310,0
2006-07-19,11.71,11.972,11.616,11.906,3431441,0
2006-07-20,11.898,11.972,11.439,11.467,2209712,0
2006-07-21,11.439,11.467,10.775,10.85,3395864,0
2006-07-24,10.934,11.26,10.905,11.13,2865337,0
2006-07-25,11.205,11.485,11.111,11.392,3156563,0
2006-07-26,11.402,11.842,11.364,11.673,2885531,0
2006-07-27,11.756,11.914,11.28,11.364,1412318,0
2006-07-28,11.448,11.869,11.42,11.832,1503018,0
2006-07-31,11.785,11.972,11.71,11.813,1663906,0
2006-08-01,12.318,12.542,11.533,11.785,4012284,0
2006-08-02,11.776,11.944,11.14,11.364,4099246,0
2006-08-03,11.28,11.382,10.989,11.195,4171251,0
2006-08-04,11.317,11.533,11.168,11.25,2905614,0
2006-08-07,11.26,11.458,11.064,11.412,1393728,0
2006-08-08,11.402,11.569,11.28,11.382,1590940,0
2006-08-09,11.533,11.737,11.242,11.28,1627690,0
2006-08-10,11.214,11.402,11.064,11.297,1209337,0
2006-08-11,11.26,11.28,11.008,11.092,735431,0
2006-08-14,11.195,11.42,11.14,11.28,868008,0
2006-08-15,11.458,11.813,11.448,11.795,1467871,0
2006-08-16,11.898,12.139,11.654,12.038,1292346,0
2006-08-17,12.009,12.121,11.954,11.999,1273117,0
2006-08-18,12.028,12.158,11.842,12.114,787670,0
2006-08-21,12.028,12.028,11.589,11.636,1919235,0
2006-08-22,11.626,11.737,11.533,11.616,1492656,0
2006-08-23,11.654,11.7,10.989,11.159,2298382,0
2006-08-24,11.242,11.354,11.035,11.233,1207737,0
2006-08-25,11.195,11.345,11.111,11.14,661398,0
2006-08-28,11.195,11.533,11.195,11.533,1099406,0
2006-08-29,11.559,11.645,11.412,11.636,846753,0
2006-08-30,11.7,11.924,11.589,11.879,1286148,0
2006-08-31,11.889,11.944,11.728,11.795,1006891,0
2006-09-01,11.813,11.822,11.616,11.737,711607,0
2006-09-05,11.785,12.114,11.737,12.028,1935902,0
2006-09-06,11.944,11.963,11.626,11.663,2334489,0
2006-09-07,11.589,11.832,11.448,11.533,1438598,0
2006-09-08,11.579,11.636,11.345,11.549,1489555,0
2006-09-11,11.477,11.579,11.28,11.354,1238396,0
2006-09-12,11.392,11.963,11.364,11.879,1615831,0
2006-09-13,11.869,11.898,11.448,11.513,1838791,0
2006-09-14,11.485,11.756,11.43,11.718,920572,0
2006-09-15,11.756,11.756,11.25,11.28,2415684,0
2006-09-18,11.392,11.616,11.307,11.448,1649912,0
2006-09-19,11.493,11.493,11.15,11.214,1137653,0
2006-09-20,11.354,11.7,11.297,11.616,1760803,0
2006-09-21,11.692,11.728,11.335,11.392,810213,0
2006-09-22,11.364,11.448,11.195,11.289,598152,0
2006-09-25,11.28,11.54,11.168,11.477,1228461,0
2006-09-26,11.477,11.589,11.297,11.549,903369,0
2006-09-27,11.569,11.776,11.382,11.458,1450883,0
2006-09-28,11.776,12.158,11.579,11.99,2592812,0
2006-09-29,11.944,12.057,11.803,11.822,1598420,0
2006-10-02,11.756,11.99,11.718,11.766,1194809,0
2006-10-03,11.728,11.776,11.569,11.616,1083169,0
2006-10-04,11.569,11.851,11.54,11.803,671439,0
2006-10-05,11.785,11.954,11.71,11.944,830833,0
2006-10-06,11.879,11.999,11.776,11.954,861278,0
2006-10-09,11.898,12.104,11.832,12.067,1079749,0
2006-10-10,12.104,12.236,12.047,12.131,980717,0
2006-10-11,12.094,12.318,12.028,12.114,1273651,0
2006-10-12,12.114,12.178,12.028,12.139,1242990,0
2006-10-13,12.121,12.28,12.019,12.226,1124086,0
2006-10-16,12.057,12.196,11.954,11.963,2058544,0
2006-10-17,11.832,11.869,11.663,11.737,1709845,0
2006-10-18,11.636,11.785,11.458,11.654,1599915,0
2006-10-19,11.608,11.879,11.579,11.785,1386786,0
2006-10-20,11.822,11.851,11.599,11.776,853481,0
2006-10-23,11.776,11.851,11.636,11.692,1147483,0
2006-10-24,11.626,11.803,11.569,11.654,1000803,0
2006-10-25,11.616,11.832,11.589,11.785,1362856,0
2006-10-26,11.869,11.869,11.663,11.842,1359757,0
2006-10-27,11.766,11.954,11.673,11.822,1898294,0
2006-10-30,11.785,12.086,11.785,12.047,1643500,0
2006-10-31,11.924,11.954,11.326,11.364,5104109,0
2006-11-01,11.412,11.458,11.035,11.092,2694193,0
2006-11-02,11.035,11.289,10.961,11.233,2706053,0
2006-11-03,11.26,11.317,10.989,11.195,2470593,0
2006-11-06,11.307,11.448,11.176,11.354,2116019,0
2006-11-07,11.326,11.503,11.14,11.195,1840392,0
2006-11-08,11.111,11.224,11.035,11.195,1913787,0
2006-11-09,11.185,11.27,10.998,11.045,1930239,0
2006-11-10,11.054,11.185,10.934,11.035,2292399,0
2006-11-13,10.98,11.017,10.821,10.934,2662251,0
2006-11-14,10.934,11.111,10.821,11.092,2608513,0
2006-11-15,11.092,11.214,10.942,11.13,3006571,0
2006-11-16,11.176,11.307,11.054,11.26,2225629,0
2006-11-17,11.214,11.242,11.008,11.026,1425994,0
2006-11-20,10.989,11.195,10.951,11.092,2535335,0
2006-11-21,11.064,11.092,10.859,10.934,2251480,0
2006-11-22,10.942,11.14,10.877,11.035,1794988,0
2006-11-24,10.924,11.083,10.914,11.045,613107,0
2006-11-27,10.98,11.064,10.68,10.69,1893913,0
2006-11-28,10.68,10.859,10.671,10.85,1926394,0
2006-11-29,10.895,10.989,10.69,10.895,1995834,0
2006-11-30,10.868,11.083,10.85,11.026,2871322,0
2006-12-01,11.008,11.111,10.716,10.841,1493297,0
2006-12-04,10.831,11.026,10.726,10.98,1602905,0
2006-12-05,11.026,11.214,10.942,11.159,1830564,0
2006-12-06,11.185,11.25,11.035,11.14,2224349,0
2006-12-07,11.13,11.195,10.914,10.942,1143102,0
2006-12-08,10.942,10.971,10.802,10.831,1222903,0
2006-12-11,10.794,10.971,10.635,10.775,2758399,0
2006-12-12,10.775,10.841,10.697,10.745,1713689,0
2006-12-13,10.802,10.859,10.616,10.745,1455158,0
2006-12-14,10.745,11.064,10.745,10.942,1944448,0
2006-12-15,10.989,11.242,10.989,11.205,2175311,0
2006-12-18,11.364,11.373,11.168,11.26,2266012,0
2006-12-19,11.054,11.28,11.017,11.242,1475456,0
2006-12-20,11.242,11.439,11.242,11.335,1374178,0
2006-12-21,11.28,11.382,11.205,11.28,1639336,0
2006-12-22,11.326,11.439,11.27,11.354,847817,0
2006-12-26,11.382,11.579,11.373,11.448,1163082,0
2006-12-27,11.467,11.616,11.467,11.559,1221089,0
2006-12-28,11.559,11.616,11.493,11.533,699962,0
2006-12-29,11.477,11.608,11.402,11.402,865979,0
2007-01-03,11.523,11.728,11.412,11.579,2414081,0
2007-01-04,11.569,11.7,11.448,11.673,1991560,0
2007-01-05,11.589,11.616,11.317,11.345,2483307,0
2007-01-08,11.402,11.412,11.13,11.176,2174136,0
2007-01-09,11.233,11.27,11.092,11.224,1673414,0
2007-01-10,11.195,11.335,11.083,11.28,1388602,0
2007-01-11,11.335,11.513,11.289,11.402,1588483,0
2007-01-12,11.364,11.477,11.289,11.448,771005,0
2007-01-16,11.493,11.559,11.26,11.297,888306,0
2007-01-17,11.28,11.364,11.185,11.195,951015,0
2007-01-18,11.159,11.195,10.895,10.924,2182578,0
2007-01-19,10.924,10.942,10.802,10.859,2682014,0
2007-01-22,10.868,10.934,10.697,10.775,1692003,0
2007-01-23,10.784,11.074,10.755,10.951,2026923,0
2007-01-24,10.942,11.513,10.942,11.224,2925485,0
2007-01-25,11.335,11.354,11.026,11.12,1006143,0
2007-01-26,11.159,11.335,10.971,11.205,1755355,0
2007-01-29,11.185,11.28,11.054,11.083,768442,0
2007-01-30,11.168,11.168,10.961,11.017,1071095,0
2007-01-31,10.98,11.12,10.775,11.064,1717321,0
2007-02-01,11.13,11.28,11.074,11.242,1145238,0
2007-02-02,11.28,11.364,11.159,11.354,1757811,0
2007-02-05,11.412,11.533,11.214,11.477,2031620,0
2007-02-06,11.654,11.879,11.559,11.842,2683832,0
2007-02-07,11.832,12.114,11.813,11.963,2253406,0
2007-02-08,11.944,12.196,11.869,12.104,2003206,0
2007-02-09,12.077,12.139,11.861,11.906,1812295,0
2007-02-12,11.906,11.954,11.692,11.776,1060012,0
2007-02-13,11.822,11.934,11.766,11.869,1053232,0
2007-02-14,11.869,12.114,11.861,12.009,1291204,0
2007-02-15,12.028,12.104,11.944,12.094,1263394,0
2007-02-16,12.047,12.094,11.972,12.019,914374,0
2007-02-20,11.99,12.038,11.889,12.019,623471,0
2007-02-21,12.019,12.057,11.954,12.038,916298,0
2007-02-22,12.104,12.271,12.047,12.139,1115539,0
2007-02-23,12.121,12.236,12.086,12.158,924631,0
2007-02-26,12.254,12.271,12.047,12.206,1906337,0
2007-02-27,12.067,12.196,11.589,11.999,2726883,0
2007-02-28,12.028,12.038,11.832,11.999,1689013,0
2007-03-01,11.832,12.019,11.71,11.954,948889,0
2007-03-02,11.906,11.954,11.616,11.636,951015,0
2007-03-05,11.503,11.776,11.467,11.579,1421292,0
2007-03-06,11.645,11.813,11.616,11.776,2084075,0
2007-03-07,11.785,11.861,11.7,11.718,1169702,0
2007-03-08,11.822,11.934,11.785,11.822,1153677,0
2007-03-09,11.898,11.999,11.813,11.924,793548,0
2007-03-12,11.924,11.999,11.795,11.924,991613,0
2007-03-13,11.813,11.832,11.513,11.533,1617008,0
2007-03-14,11.599,11.616,11.42,11.579,1502806,0
2007-03-15,11.589,11.766,11.549,11.7,872602,0
2007-03-16,11.7,11.7,11.533,11.579,910847,0
2007-03-19,11.626,11.813,11.626,11.737,973988,0
2007-03-20,11.747,11.785,11.626,11.728,1329201,0
2007-03-21,11.766,11.999,11.654,11.972,1457505,0
2007-03-22,12.206,12.206,11.533,11.737,2282142,0
2007-03-23,11.776,11.861,11.71,11.803,1526308,0
2007-03-26,11.822,11.906,11.737,11.869,844506,0
2007-03-27,11.813,11.842,11.7,11.737,1000372,0
2007-03-28,11.683,11.822,11.673,11.785,1299502,0
2007-03-29,11.954,12.028,11.616,11.718,2254045,0
2007-03-30,11.7,11.813,11.616,11.776,1092639,0
2007-04-02,11.785,11.869,11.7,11.832,2086748,0
2007-04-03,11.906,12.263,11.813,12.186,2689493,0
2007-04-04,12.226,12.532,12.158,12.432,2163666,0
2007-04-05,12.459,12.58,12.383,12.542,987447,0
2007-04-09,12.59,12.617,12.327,12.488,1015436,0
2007-04-10,12.523,12.804,12.45,12.723,1891458,0
2007-04-11,12.776,12.937,12.713,12.852,2710539,0
2007-04-12,12.852,13.048,12.694,13.011,1512738,0
2007-04-13,13.086,13.095,12.918,13.048,1132756,0
2007-04-16,13.104,13.34,13.04,13.208,1152303,0
2007-04-17,13.246,13.292,12.946,13.002,1246513,0
2007-04-18,12.964,13.263,12.918,13.218,1785375,0
2007-04-19,13.34,13.34,12.964,13.17,1549274,0
2007-04-20,13.263,13.348,13.15,13.218,1266264,0
2007-04-23,13.218,13.263,13.095,13.189,1398961,0
2007-04-24,13.254,13.292,13.123,13.263,2304417,0
2007-04-25,13.331,13.694,13.292,13.517,2200632,0
2007-04-26,13.536,13.628,13.402,13.618,1610490,0
2007-04-27,13.628,13.638,13.412,13.563,1687478,0
2007-04-30,14.425,14.545,14.004,14.022,4919671,0
2007-05-01,14.022,14.19,13.984,14.06,2832538,0
2007-05-02,14.098,14.498,14.013,14.396,3323260,0
2007-05-03,14.415,14.574,14.301,14.339,3931467,0
2007-05-04,14.358,14.454,14.265,14.321,2007905,0
2007-05-07,14.387,14.545,14.339,14.406,1264782,0
2007-05-08,14.339,14.396,14.162,14.331,2038995,0
2007-05-09,14.257,14.454,14.172,14.321,5111693,0
2007-05-10,14.239,14.331,14.079,14.2,2484910,0
2007-05-11,14.219,14.387,14.219,14.285,3105497,0
2007-05-14,14.285,14.311,14.181,14.285,2932002,0
2007-05-15,14.321,14.425,14.257,14.367,4969285,0
2007-05-16,14.415,14.8,14.301,14.79,3506652,0
2007-05-17,14.733,14.846,14.545,14.827,2473538,0
2007-05-18,14.827,14.986,14.79,14.958,2419247,0
2007-05-21,14.883,15.193,14.8,15.109,2318466,0
2007-05-22,15.174,15.343,15.07,15.154,2296298,0
2007-05-23,15.154,15.275,14.902,14.939,2321194,0
2007-05-24,14.912,15.099,14.631,14.713,2326267,0
2007-05-25,14.733,14.939,14.703,14.864,1303028,0
2007-05-29,14.817,15.015,14.8,14.958,1398858,0
2007-05-30,14.837,14.912,14.593,14.883,1577159,0
2007-05-31,14.817,15.041,14.651,15.006,3084063,0
2007-06-01,15.089,15.257,15.041,15.202,1838043,0
2007-06-04,15.239,15.343,15.164,15.303,1712541,0
2007-06-05,15.212,15.285,14.996,15.128,1790073,0
2007-06-06,14.986,15.08,14.631,14.631,2802884,0
2007-06-07,14.611,14.939,14.331,14.377,2379454,0
2007-06-08,14.377,14.817,14.358,14.8,1318133,0
2007-06-11,14.733,15.164,14.66,14.912,1787299,0
2007-06-12,14.8,14.93,14.723,14.781,2182578,0
2007-06-13,14.855,14.92,14.713,14.8,1863576,0
2007-06-14,14.827,15.006,14.808,14.883,1241968,0
2007-06-15,14.948,15.023,14.912,14.968,1329201,0
2007-06-18,14.958,15.144,14.912,15.089,1792211,0
2007-06-19,14.902,14.912,14.464,14.753,2749103,0
2007-06-20,14.808,14.892,14.631,14.67,1948733,0
2007-06-21,14.583,14.771,14.554,14.723,2185032,0
2007-06-22,14.631,14.641,13.975,14.041,4514396,0
2007-06-25,13.703,13.937,13.563,13.647,6132792,0
2007-06-26,13.667,13.713,13.123,13.143,4323796,0
2007-06-27,13.143,13.527,13.143,13.527,3326105,0
2007-06-28,13.527,13.536,13.375,13.442,1830351,0
2007-06-29,13.471,13.507,13.246,13.322,2290263,0
2007-07-02,13.34,13.573,13.273,13.34,1771552,0
2007-07-03,13.322,13.452,13.254,13.34,1030604,0
2007-07-05,13.331,13.422,13.263,13.375,1522050,0
2007-07-06,13.462,13.759,13.302,13.694,1968209,0
2007-07-09,13.788,13.845,13.638,13.741,2369877,0
2007-07-10,13.638,13.638,13.402,13.422,1151112,0
2007-07-11,13.452,13.563,13.375,13.507,1171518,0
2007-07-12,13.555,13.759,13.471,13.731,1926978,0
2007-07-13,13.667,13.788,13.6,13.721,1090221,0
2007-07-16,13.713,14.041,13.582,13.863,1817105,0
2007-07-17,13.855,14.069,13.855,14.004,913841,0
2007-07-18,13.918,14.041,13.798,14.013,2092515,0
2007-07-19,14.107,14.482,14.013,14.377,4306073,0
2007-07-20,14.301,14.621,14.257,14.358,2688048,0
2007-07-23,14.445,14.574,14.321,14.331,2085857,0
2007-07-24,14.181,14.294,13.703,13.788,2171145,0
2007-07-25,13.91,13.994,13.517,13.788,2334472,0
2007-07-26,13.563,14.116,13.545,14.041,4051717,0
2007-07-27,13.965,13.965,13.34,13.34,1867871,0
2007-07-30,13.412,13.609,13.331,13.432,2166241,0
2007-07-31,13.489,13.618,12.984,13.058,2046152,0
2007-08-01,12.974,13.357,12.852,13.357,2215582,0
2007-08-02,12.832,12.861,11.737,12.271,5883945,0
2007-08-03,12.196,12.196,11.579,11.663,4201484,0
2007-08-06,11.766,11.982,11.176,11.448,3971826,0
2007-08-07,11.364,11.373,10.755,10.802,5044110,0
2007-08-08,10.887,11.12,10.568,10.794,5668736,0
2007-08-09,10.625,10.671,10.018,10.126,7307300,0
2007-08-10,10.185,11.15,10.062,11.008,7123979,0
2007-08-13,11.017,11.663,11.017,11.12,3354415,0
2007-08-14,11.12,11.477,10.69,10.765,3721701,0
2007-08-15,10.821,11.402,10.635,10.69,2576786,0
2007-08-16,10.68,10.998,10.501,10.707,1885476,0
2007-08-17,11.111,11.307,10.616,10.924,2013462,0
2007-08-20,10.989,11.242,10.905,10.942,1856525,0
2007-08-21,10.887,11.026,10.775,10.802,1352384,0
2007-08-22,10.905,11.054,10.859,10.868,1847977,0
2007-08-23,10.887,10.998,10.765,10.784,1572674,0
2007-08-24,10.794,10.942,10.735,10.934,1509323,0
2007-08-27,10.924,10.971,10.794,10.868,1253138,0
2007-08-28,10.821,10.934,10.587,10.652,1732708,0
2007-08-29,10.745,11.026,10.716,11.017,1275038,0
2007-08-30,10.934,11.074,10.877,10.934,843009,0
2007-08-31,11.102,11.195,10.914,11.14,1243736,0
2007-09-04,11.064,11.168,10.971,11.026,1137119,0
2007-09-05,10.942,11.026,10.784,10.877,1176220,0
2007-09-06,10.895,10.914,10.775,10.887,1122057,0
2007-09-07,10.755,10.821,10.438,10.492,1995088,0
2007-09-10,10.559,10.652,10.155,10.335,1654611,0
2007-09-11,10.399,10.577,10.268,10.54,1200683,0
2007-09-12,10.492,10.521,10.155,10.165,1588696,0
2007-09-13,10.249,10.306,9.998,10.018,1682282,0
2007-09-14,9.978,10.098,9.875,10.045,2563858,0
2007-09-17,10.018,10.062,9.847,9.847,1115539,0
2007-09-18,9.893,10.316,9.837,10.277,1616366,0
2007-09-19,10.362,10.802,10.335,10.635,2603492,0
2007-09-20,10.607,10.735,10.55,10.616,1105604,0
2007-09-21,10.726,10.726,10.521,10.635,1369906,0
2007-09-24,10.98,10.98,10.511,10.559,1602181,0
2007-09-25,10.438,10.775,10.438,10.765,1271405,0
2007-09-26,10.784,11.017,10.775,10.868,980503,0
2007-09-27,10.934,11.25,10.887,11.168,1001657,0
2007-09-28,11.168,11.195,10.887,10.971,1057848,0
2007-10-01,10.961,11.345,10.831,11.26,1176645,0
2007-10-02,11.205,11.485,11.205,11.467,1054858,0
2007-10-03,11.354,11.485,11.159,11.485,1427593,0
2007-10-04,11.549,11.559,11.289,11.364,899311,0
2007-10-05,11.533,11.766,11.42,11.626,1188076,0
2007-10-08,11.879,12.094,11.803,12.019,1263499,0
2007-10-09,12.104,12.139,11.851,12.139,1243526,0
2007-10-10,12.158,12.383,11.99,12.254,1487313,0
2007-10-11,12.28,12.375,11.982,12.086,881043,0
2007-10-12,12.168,12.347,12.038,12.148,798677,0
2007-10-15,12.086,12.114,11.842,11.999,1015011,0
2007-10-16,11.963,12.139,11.869,11.889,598366,0
2007-10-17,12.038,12.114,11.766,11.869,877944,0
2007-10-18,11.718,11.898,11.718,11.851,1111479,0
2007-10-19,11.851,11.851,11.589,11.589,779659,0
2007-10-22,11.485,11.71,11.43,11.579,1042249,0
2007-10-23,11.747,11.795,11.599,11.673,804327,0
2007-10-24,11.533,11.616,11.12,11.364,1683030,0
2007-10-25,11.364,11.392,10.914,11.054,1911648,0
2007-10-26,11.102,11.28,10.998,11.064,1290530,0
2007-10-29,11.083,11.159,10.942,10.942,1684952,0
2007-10-30,10.821,10.821,10.098,10.325,5329201,0
2007-10-31,10.241,10.69,10.117,10.607,5779179,0
2007-11-01,10.521,10.521,10.399,10.409,2165482,0
2007-11-02,10.438,10.438,10.098,10.155,2711821,0
2007-11-05,10.185,10.205,9.91,10.018,2147056,0
2007-11-06,10.008,10.117,9.821,9.96,1797815,0
2007-11-07,9.893,10.054,9.837,9.94,1309760,0
2007-11-08,9.978,9.978,9.594,9.782,1577164,0
2007-11-09,9.651,9.735,9.4923,9.671,1282947,0
2007-11-12,9.558,10.117,9.558,9.857,1769458,0
2007-11-13,9.94,10.195,9.857,10.126,1733452,0
2007-11-14,10.165,10.223,10.018,10.08,1244797,0
2007-11-15,10.045,10.185,9.893,9.97,1463672,0
2007-11-16,9.988,10.098,9.857,9.93,2123044,0
2007-11-19,9.875,10.062,9.83,9.988,1331832,0
2007-11-20,9.96,10.135,9.857,10.098,2363101,0
2007-11-21,9.988,10.155,9.94,10.098,1575268,0
2007-11-23,10.135,10.287,10.098,10.185,546359,0
2007-11-26,10.155,10.268,10.018,10.045,1787068,0
2007-11-27,10.018,10.241,10.018,10.185,1459693,0
2007-11-28,10.241,10.597,10.185,10.597,1662451,0
2007-11-29,10.521,10.607,10.448,10.55,1987085,0
2007-11-30,10.775,10.784,10.409,10.521,1454729,0
2007-12-03,10.438,10.54,10.018,10.117,1527819,0
2007-12-04,9.92,10.108,9.857,9.92,1223439,0
2007-12-05,10.027,10.501,9.91,10.223,1687314,0
2007-12-06,10.185,10.531,10.145,10.483,906749,0
2007-12-07,10.448,10.448,10.098,10.185,1362496,0
2007-12-10,10.215,10.448,10.195,10.296,760110,0
2007-12-11,10.306,10.325,9.97,9.978,1385114,0
2007-12-12,10.185,10.268,9.689,9.782,1811996,0
2007-12-13,9.725,9.811,9.567,9.689,1821187,0
2007-12-14,9.689,9.762,9.586,9.613,762210,0
2007-12-17,9.594,9.696,9.4724,9.4724,842869,0
2007-12-18,9.594,9.594,9.2674,9.4554,815126,0
2007-12-19,9.508,9.594,9.4355,9.518,859393,0
2007-12-20,9.613,9.613,9.1822,9.613,1376867,0
2007-12-21,9.735,9.893,9.651,9.857,1915551,0
2007-12-24,9.743,9.94,9.681,9.725,447015,0
2007-12-26,9.696,9.821,9.671,9.725,604028,0
2007-12-27,9.689,9.837,9.604,9.631,705775,0
2007-12-28,9.631,9.743,9.4993,9.622,901009,0
2007-12-31,9.594,9.752,9.518,9.604,1180988,0
2008-01-02,9.586,9.772,9.518,9.613,1027077,0
2008-01-03,9.641,9.696,9.4824,9.518,723872,0
2008-01-04,9.4173,9.4824,9.1543,9.1822,1578305,0
2008-01-07,9.1919,9.2577,8.8272,8.8831,1249136,0
2008-01-08,8.9206,8.9575,8.5087,8.5087,2303701,0
2008-01-09,8.5087,8.6211,8.2932,8.4712,1513072,0
2008-01-10,8.3963,8.6772,8.3497,8.5928,922172,0
2008-01-11,8.5087,8.5648,8.3497,8.3963,679313,0
2008-01-14,8.4712,8.6115,8.3497,8.3871,1083059,0
2008-01-15,8.3403,8.3589,8.153,8.2279,1546980,0
2008-01-16,8.3309,8.3403,8.0876,8.256,1396664,0
2008-01-17,8.2653,8.3589,8.0311,8.0502,1385418,0
2008-01-18,8.0876,8.2932,8.0876,8.2373,1900673,0
2008-01-22,7.9003,8.2653,7.7787,8.0033,1694775,0
2008-01-23,7.8253,8.0688,7.6662,8.0221,1683532,0
2008-01-24,8.0125,8.256,7.9753,8.0033,2032151,0
2008-01-25,8.2,8.4525,8.0594,8.2279,2869405,0
2008-01-28,8.1812,8.4805,8.1063,8.4805,1500298,0
2008-01-29,8.5181,8.6583,8.3589,8.5368,1489384,0
2008-01-30,8.5087,8.8927,8.434,8.6772,1048516,0
2008-01-31,8.7052,8.9397,8.5087,8.8362,1490571,0
2008-02-01,8.8362,9.1822,8.7238,9.1543,1302342,0
2008-02-04,9.2491,9.2491,8.9484,8.9575,1634675,0
2008-02-05,8.7052,8.7522,8.4712,8.5461,2017417,0
2008-02-06,8.5274,8.5928,8.2373,8.2653,2653381,0
2008-02-07,8.2373,8.3403,8.1155,8.256,2477569,0
2008-02-08,8.2373,8.3214,8.0033,8.0502,1869999,0
2008-02-11,8.0781,8.153,7.9753,8.0688,912545,0
2008-02-12,8.1249,8.1716,7.8066,7.9003,2181348,0
2008-02-13,7.9845,8.1344,7.919,8.1344,2288339,0
2008-02-14,8.1904,8.1904,7.9285,7.9469,1464346,0
2008-02-15,7.9003,7.919,7.7412,7.8813,1533159,0
2008-02-19,7.9845,7.9937,7.7878,7.7973,1269483,0
2008-02-20,7.7693,7.9655,7.7598,7.9469,2135748,0
2008-02-21,8.0033,8.0125,7.816,7.8721,1444031,0
2008-02-22,7.8442,7.919,7.7787,7.8813,1402916,0
2008-02-25,7.891,8.0033,7.7598,7.9469,1506471,0
2008-02-26,7.919,8.0688,7.9003,8.0406,1615738,0
2008-02-27,8.1063,8.284,8.0688,8.2465,1976324,0
2008-02-28,8.2187,8.2187,7.8721,7.9096,1813992,0
2008-02-29,7.8442,7.8629,7.6569,7.6851,1864832,0
2008-03-03,7.6851,7.7598,7.2919,7.4695,2371370,0
2008-03-04,7.4135,7.4603,7.245,7.4229,1870972,0
2008-03-05,7.5164,7.5912,7.4135,7.5446,1282632,0
2008-03-06,7.4883,7.5071,7.1607,7.1888,1401234,0
2008-03-07,7.1422,7.4791,7.1422,7.3576,1934643,0
2008-03-10,7.3576,7.7506,7.3576,7.5912,2843164,0
2008-03-11,7.7787,8.0876,7.7506,7.8442,3239516,0
2008-03-12,7.8442,7.9096,7.7039,7.7039,1703618,0
2008-03-13,7.629,7.7598,7.5071,7.713,2013898,0
2008-03-14,7.7878,7.7973,7.3667,7.5164,2230494,0
2008-03-17,7.3387,7.4323,7.0953,7.1607,2195450,0
2008-03-18,7.3293,7.6195,7.2262,7.6008,1817014,0
2008-03-19,7.6662,7.6942,7.4229,7.4229,1305714,0
2008-03-20,7.4229,7.582,7.3854,7.582,1116514,0
2008-03-24,7.5912,7.7973,7.582,7.7225,1037383,0
2008-03-25,7.7412,7.8535,7.6756,7.8442,1322790,0
2008-03-26,7.7598,7.8253,7.582,7.713,709465,0
2008-03-27,7.6942,7.7225,7.4979,7.5071,920448,0
2008-03-28,7.5071,7.6756,7.4229,7.4509,794081,0
2008-03-31,7.4883,7.6662,7.4417,7.629,1341759,0
2008-04-01,7.6756,7.9655,7.6756,7.9469,893464,0
2008-04-02,7.9285,8.2373,7.9285,8.0781,932749,0
2008-04-03,8.0033,8.0876,7.8813,7.9845,1054715,0
2008-04-04,7.9655,8.2653,7.9003,8.0876,1503494,0
2008-04-07,8.1249,8.2373,7.9285,8.0688,1174466,0
2008-04-08,8.0221,8.0221,7.8066,7.8629,1594574,0
2008-04-09,7.9469,7.9566,7.6475,7.6851,1434752,0
2008-04-10,7.6662,7.6756,7.5446,7.629,1475766,0
2008-04-11,7.5634,7.5912,7.2636,7.3106,1447966,0
2008-04-14,7.3293,7.4417,7.2545,7.3576,1256834,0
2008-04-15,7.3854,7.61,7.3667,7.4603,2046591,0
2008-04-16,7.5071,7.6569,7.4229,7.4791,3592534,0
2008-04-17,7.4695,7.5259,7.3387,7.4695,1297601,0
2008-04-18,7.5071,7.5912,7.3761,7.5164,3677772,0
2008-04-21,7.5259,7.5912,7.4603,7.5071,1326404,0
2008-04-22,7.4979,7.7039,7.4603,7.6942,1591588,0
2008-04-23,7.7039,7.8721,7.6008,7.8442,1670774,0
2008-04-24,7.8347,8.1904,7.7973,8.1249,1471020,0
2008-04-25,8.1344,8.153,7.8629,8.0502,1174189,0
2008-04-28,8.1155,8.3029,8.0502,8.1249,2122137,0
2008-04-29,8.0033,8.0876,7.6756,7.9469,2407826,0
2008-04-30,7.9469,8.3029,7.8253,7.9566,1962656,0
2008-05-01,8.0033,8.3963,7.919,8.3309,1888206,0
2008-05-02,8.4151,8.5742,8.2747,8.5555,2279258,0
2008-05-05,8.5836,8.5836,8.284,8.3029,1686138,0
2008-05-06,8.3029,8.4525,8.1437,8.3403,1729722,0
2008-05-07,8.3683,8.4244,8.1437,8.256,1670411,0
2008-05-08,8.284,8.2932,8.0594,8.1625,1318115,0
2008-05-09,8.0876,8.3683,8.0221,8.256,1349293,0
2008-05-12,8.256,8.4244,8.2279,8.3776,864257,0
2008-05-13,8.3214,8.4431,8.2373,8.284,1126272,0
2008-05-14,8.2279,8.4525,8.2279,8.3309,907592,0
2008-05-15,8.3214,8.5087,8.209,8.4901,2465766,0
2008-05-16,8.434,8.5648,8.3122,8.5274,1699410,0
2008-05-19,8.5087,8.8927,8.5087,8.7614,1695837,0
2008-05-20,8.7522,8.7522,8.5368,8.6115,1235151,0
2008-05-21,8.6115,8.6303,8.4056,8.4431,1088959,0
2008-05-22,8.4431,8.5087,8.3029,8.4993,1645561,0
2008-05-23,8.4993,8.5087,8.2,8.2279,3831129,0
2008-05-27,8.256,8.3871,8.2373,8.3589,1525246,0
2008-05-28,8.3871,8.4619,8.256,8.3214,1241457,0
2008-05-29,8.3214,8.4244,8.256,8.3683,1038948,0
2008-05-30,8.4056,8.5181,8.3214,8.4901,1688512,0
2008-06-02,8.4805,8.6026,8.3403,8.434,1282301,0
2008-06-03,8.4431,8.6491,8.4244,8.5181,2080939,0
2008-06-04,8.5087,8.8081,8.5087,8.6959,1788256,0
2008-06-05,8.7147,8.9765,8.6864,8.8831,1501409,0
2008-06-06,8.8644,8.9018,8.6959,8.7425,1232419,0
2008-06-09,8.7522,8.7802,8.4993,8.6491,1407239,0
2008-06-10,8.6026,8.7052,8.5742,8.6399,1276200,0
2008-06-11,8.6211,8.6772,8.4151,8.4151,1203886,0
2008-06-12,8.4901,8.5274,8.256,8.284,1742486,0
2008-06-13,8.3589,8.5461,8.3029,8.4431,1427834,0
2008-06-16,8.4056,8.4805,8.256,8.4244,847337,0
2008-06-17,8.4619,8.5181,8.3403,8.434,1119854,0
2008-06-18,8.3776,8.4244,8.256,8.3871,1148086,0
2008-06-19,8.3871,8.4619,8.2373,8.434,857115,0
2008-06-20,8.3963,8.3963,8.0781,8.2653,1868399,0
2008-06-23,8.3214,8.4244,8.0781,8.1063,1054742,0
2008-06-24,8.1344,8.1344,7.8813,7.9655,1872868,0
2008-06-25,8.0781,8.3589,7.9845,8.1344,1520885,0
2008-06-26,7.713,8.2,7.713,7.9096,819930,0
2008-06-27,7.9096,8.0033,7.7693,7.8442,1352676,0
2008-06-30,7.8253,7.8442,7.4695,7.4695,1994175,0
2008-07-01,7.4603,7.5912,7.3761,7.5446,1615251,0
2008-07-02,7.5259,7.6195,7.1796,7.1888,1895935,0
2008-07-03,7.1888,7.3946,7.0672,7.3387,1672936,0
2008-07-07,7.4043,7.4883,7.0578,7.0953,2164546,0
2008-07-08,7.0485,7.1888,6.8612,7.0485,2288213,0
2008-07-09,7.0299,7.1701,6.9359,6.9737,1303392,0
2008-07-10,6.9924,7.0859,6.8519,6.9642,1278656,0
2008-07-11,6.8612,7.0953,6.8049,7.0205,1252641,0
2008-07-14,7.1514,7.1514,6.8049,6.8519,1393302,0
2008-07-15,6.8049,7.0299,6.6739,6.8802,1614951,0
2008-07-16,6.9173,7.0109,6.7302,7.0017,1238153,0
2008-07-17,7.0672,7.2731,7.0485,7.2545,1189752,0
2008-07-18,7.0299,7.3387,6.9081,7.2731,743331,0
2008-07-21,7.2824,7.3761,7.1701,7.245,664438,0
2008-07-22,7.2074,7.5634,7.0672,7.5634,1804926,0
2008-07-23,7.5164,7.7412,7.4695,7.5912,1308648,0
2008-07-24,7.5912,7.5912,7.2636,7.2731,980034,0
2008-07-25,7.1701,7.2262,7.0859,7.1796,1473957,0
2008-07-28,7.1047,7.2357,7.0109,7.0859,1855587,0
2008-07-29,7.1796,7.8629,7.1796,7.6942,2993871,0
2008-07-30,7.6942,7.7973,7.3761,7.5351,1501755,0
2008-07-31,7.4603,7.7506,7.4509,7.554,1535760,0
2008-08-01,7.5351,7.9285,7.5351,7.8629,1821351,0
2008-08-04,7.8535,8.0502,7.8442,7.9566,2154289,0
2008-08-05,8.0876,8.256,8.0221,8.2373,2124564,0
2008-08-06,8.2465,8.4993,8.1904,8.4431,2583943,0
2008-08-07,8.3776,8.4993,8.3122,8.3309,1759755,0
2008-08-08,8.3403,8.5087,8.209,8.4712,1139631,0
2008-08-11,8.434,8.6491,8.3963,8.5087,1164162,0
2008-08-12,8.4901,8.5928,8.4431,8.4993,1078411,0
2008-08-13,8.3963,8.4993,8.256,8.3497,1191251,0
2008-08-14,8.209,8.6211,8.209,8.5742,829492,0
2008-08-15,7.891,8.3403,7.5071,7.891,4809372,0
2008-08-18,7.8347,7.9377,7.1607,7.3387,4427976,0
2008-08-19,7.3012,7.4883,7.3012,7.3946,2659722,0
2008-08-20,7.4135,7.5071,7.3199,7.4229,2259746,0
2008-08-21,7.3667,7.4323,7.2824,7.3761,1426270,0
2008-08-22,7.4229,7.4417,7.2824,7.4229,2262706,0
2008-08-25,7.4043,7.4979,7.3106,7.3667,3787914,0
2008-08-26,7.3854,7.5726,7.2824,7.4135,9586208,0
2008-08-27,7.4417,7.61,7.4323,7.5351,2684468,0
2008-08-28,7.5634,7.6475,7.5071,7.638,1374159,0
2008-08-29,7.5912,7.61,7.4695,7.4883,1121423,0
2008-09-02,7.554,7.638,7.2824,7.3293,1903582,0
2008-09-03,7.3012,7.3667,6.9924,7.0109,2407680,0
2008-09-04,6.9359,7.0859,6.8892,6.9081,1634525,0
2008-09-05,6.8705,7.0017,6.7863,6.9173,1525220,0
2008-09-08,7.0859,7.1984,6.9269,7.0017,1447265,0
2008-09-09,7.0017,7.1701,6.8426,6.8519,1504862,0
2008-09-10,6.9081,7.0391,6.7958,6.9081,1118527,0
2008-09-11,6.8426,6.9359,6.7489,6.9359,936140,0
2008-09-12,6.8802,6.8892,6.4495,6.4495,2012396,0
2008-09-15,6.1968,6.5336,6.0749,6.0844,2471854,0
2008-09-16,5.9908,6.0749,5.6819,5.9908,2728130,0
2008-09-17,5.9158,5.9908,5.6912,5.7755,2369014,0
2008-09-18,5.8315,5.8597,5.326,5.5694,3396526,0
2008-09-19,5.8689,6.1873,5.6351,5.9721,4088532,0
2008-09-22,6.0466,6.1122,5.7286,5.7473,1255990,0
2008-09-23,5.7473,5.9533,5.6723,5.738,1564776,0
2008-09-24,5.738,5.8315,5.7006,5.738,1558487,0
2008-09-25,5.8128,5.8784,5.6912,5.738,938911,0
2008-09-26,5.6819,5.7473,5.5694,5.738,1128892,0
2008-09-29,5.7663,5.7663,5.1763,5.2886,1628523,0
2008-09-30,5.3822,5.6912,5.326,5.579,2401715,0
2008-10-01,5.5412,5.5602,5.3917,5.4759,1937309,0
2008-10-02,5.4572,5.4572,5.0639,5.1017,1555101,0
2008-10-03,5.1763,5.3167,5.0735,5.0735,2638943,0
2008-10-06,4.9518,5.0454,4.652,4.9236,2178610,0
2008-10-07,5.0173,5.0735,4.5585,4.5585,1899751,0
2008-10-08,4.4086,4.746,4.2685,4.287,1987258,0
2008-10-09,4.3152,4.4557,4.0342,4.0905,2102713,0
2008-10-10,3.9034,3.997,3.5288,3.6975,3128070,0
2008-10-13,4.1468,4.6333,4.1468,4.5492,2402229,0
2008-10-14,4.7176,4.7926,4.1091,4.2124,2274410,0
2008-10-15,4.0999,4.1373,3.8192,3.8192,1556926,0
2008-10-16,3.8378,3.9313,3.3883,3.8097,2515948,0
2008-10-17,3.7067,3.8097,3.5851,3.6506,1344665,0
2008-10-20,3.688,3.7628,3.6413,3.7067,1353852,0
2008-10-21,3.6599,3.7067,3.5475,3.6039,970817,0
2008-10-22,3.51,3.5666,3.2855,3.3698,1223115,0
2008-10-23,3.3979,3.3979,3.0983,3.2199,2095348,0
2008-10-24,2.9487,3.3043,2.9487,3.248,1716804,0
2008-10-27,3.248,3.248,2.8362,2.855,1720444,0
2008-10-28,2.986,3.6599,2.9393,3.6599,2780070,0
2008-10-29,3.6787,3.6787,3.2388,3.2948,1441027,0
2008-10-30,3.3792,3.632,3.2948,3.6224,1440253,0
2008-10-31,3.6131,3.7536,3.5009,3.632,1357117,0
2008-11-03,3.6224,3.6787,3.5475,3.5756,855154,0
2008-11-04,3.6693,3.9034,3.5756,3.9034,1810754,0
2008-11-05,3.8474,3.978,3.7536,3.8192,1464993,0
2008-11-06,3.7817,3.8752,3.3605,3.3698,1548743,0
2008-11-07,3.4071,3.5944,3.3698,3.5851,1527935,0
2008-11-10,3.6506,3.6975,3.3231,3.3509,1492892,0
2008-11-11,3.3135,3.4353,3.2668,3.3698,1044324,0
2008-11-12,3.3792,3.3792,2.986,3.033,994903,0
2008-11-13,3.0608,3.2762,2.855,3.2762,1745244,0
2008-11-14,3.2107,3.3043,3.0515,3.0889,1096200,0
2008-11-17,3.0608,3.2199,3.0233,3.1451,1582330,0
2008-11-18,3.1921,3.3135,3.1078,3.3043,2188272,0
2008-11-19,3.3135,3.3419,3.0515,3.0515,2346934,0
2008-11-20,2.986,3.2012,2.9109,3.0233,2751295,0
2008-11-21,3.117,3.2199,2.9296,3.1921,2428395,0
2008-11-24,3.2199,3.3043,3.1266,3.2948,1735019,0
2008-11-25,3.3231,3.3883,3.1921,3.3883,1283091,0
2008-11-26,3.1921,3.6039,3.1639,3.557,1756450,0
2008-11-28,3.51,3.7161,3.4915,3.6693,469699,0
2008-12-01,3.5383,3.5383,3.117,3.1266,1968978,0
2008-12-02,3.1266,3.3043,3.0889,3.2855,1758287,0
2008-12-03,3.2012,3.4915,3.1359,3.4915,1350605,0
2008-12-04,3.3883,3.51,3.1546,3.2294,1267429,0
2008-12-05,3.1451,3.3419,3.033,3.3322,1355363,0
2008-12-08,3.3979,3.5851,3.3698,3.4822,1213688,0
2008-12-09,3.4447,3.6039,3.3509,3.4822,2420730,0
2008-12-10,3.5475,3.6131,3.1546,3.4822,1916854,0
2008-12-11,3.4541,3.6039,3.3231,3.3419,1427631,0
2008-12-12,3.2762,3.6787,3.1451,3.632,2360931,0
2008-12-15,3.6506,3.6506,3.2668,3.3419,1216183,0
2008-12-16,3.2762,3.3883,3.1639,3.3135,1883457,0
2008-12-17,3.2388,3.6039,3.2388,3.5666,2066440,0
2008-12-18,3.5756,3.6224,3.1359,3.2855,1594138,0
2008-12-19,3.3135,3.3322,3.0703,3.1451,2281128,0
2008-12-22,3.1359,3.2107,2.8643,3.0142,1649970,0
2008-12-23,3.0233,3.1078,2.7894,2.8362,910004,0
2008-12-24,2.827,2.8456,2.724,2.7613,546386,0
2008-12-26,2.7613,2.8456,2.7427,2.8456,658849,0
2008-12-29,2.8362,2.855,2.7332,2.7987,736084,0
2008-12-30,2.8082,2.8174,2.6676,2.7894,1293071,0
2008-12-31,2.7894,2.9109,2.6959,2.8832,1516600,0
2009-01-02,2.8832,3.117,2.8174,3.117,1587456,0
2009-01-05,3.1078,3.1078,2.9487,3.0889,1711617,0
2009-01-06,3.1078,3.2388,2.9765,3.2012,1598538,0
2009-01-07,3.117,3.1731,3.0047,3.1359,1378265,0
2009-01-08,3.0515,3.2012,3.0515,3.1546,1280656,0
2009-01-09,3.1731,3.2012,2.986,3.0142,1015720,0
2009-01-12,3.033,3.0608,2.8643,2.8923,697588,0
2009-01-13,2.8643,2.9207,2.8082,2.8832,1075531,0
2009-01-14,2.855,2.8643,2.7053,2.7144,1215696,0
2009-01-15,2.6959,2.724,2.5366,2.6115,1697735,0
2009-01-16,2.6676,2.6959,2.5366,2.6115,1894549,0
2009-01-20,2.6396,2.649,2.5366,2.5366,1701139,0
2009-01-21,2.5646,2.6959,2.5274,2.6959,1811276,0
2009-01-22,2.6209,2.6959,2.5556,2.6209,731782,0
2009-01-23,2.5556,2.6959,2.5366,2.6021,954318,0
2009-01-26,2.5556,2.6585,2.546,2.5743,830954,0
2009-01-27,2.6396,2.7332,2.6021,2.7053,1098786,0
2009-01-28,2.8082,2.827,2.6303,2.7427,1064240,0
2009-01-29,2.6676,2.724,2.6676,2.7144,645454,0
2009-01-30,2.6773,2.724,2.4898,2.4898,1102912,0
2009-02-02,2.462,2.5836,2.3962,2.5646,860242,0
2009-02-03,2.4993,2.546,2.3308,2.3869,1160123,0
2009-02-04,2.3869,2.6209,2.3683,2.3869,1175167,0
2009-02-05,2.415,2.5646,2.3683,2.4993,1037347,0
2009-02-06,2.4807,2.8923,2.471,2.8082,2138355,0
2009-02-09,2.8082,2.9109,2.7332,2.8362,1076594,0
2009-02-10,2.6959,2.8456,2.3213,2.6959,1983604,0
2009-02-11,2.6862,2.752,2.5836,2.7427,966179,0
2009-02-12,2.6676,2.9487,2.5743,2.9393,1464625,0
2009-02-13,2.9487,2.9579,2.7987,2.8362,1056721,0
2009-02-17,2.7894,2.7894,2.6021,2.6021,940828,0
2009-02-18,2.6115,2.6115,2.5087,2.5366,885497,0
2009-02-19,2.5274,2.5556,2.3401,2.3496,1356228,0
2009-02-20,2.3401,2.3776,2.1903,2.2934,1293243,0
2009-02-23,2.2466,2.2841,2.0969,2.1153,999986,0
2009-02-24,2.1341,2.2559,2.0969,2.2278,1155311,0
2009-02-25,2.2559,2.2559,2.0501,2.1061,1078343,0
2009-02-26,2.1341,2.2185,2.0872,2.1153,1264468,0
2009-02-27,2.0501,2.2278,2.0501,2.1437,1509231,0
2009-03-02,2.0872,2.1341,2.0125,2.0125,938345,0
2009-03-03,2.0501,2.1341,2.0033,2.0219,1264739,0
2009-03-04,2.0592,2.1249,2.0219,2.0872,1212181,0
2009-03-05,2.0219,2.1437,1.8721,1.9285,1535191,0
2009-03-06,1.9472,1.9938,1.8067,1.8907,1372710,0
2009-03-09,1.8347,2.0685,1.8347,1.8627,1202492,0
2009-03-10,1.9003,2.1061,1.8721,2.0969,1189533,0
2009-03-11,2.1061,2.1996,2.1061,2.1341,1136120,0
2009-03-12,2.1249,2.4898,2.0969,2.3496,1681020,0
2009-03-13,2.3869,2.3962,2.2745,2.3027,772696,0
2009-03-16,2.312,2.3589,2.2185,2.2371,869545,0
2009-03-17,2.2278,2.3589,2.1437,2.2934,1433124,0
2009-03-18,2.2745,2.4338,2.2185,2.4245,1304788,0
2009-03-19,2.4059,2.5087,2.3869,2.4993,1309946,0
2009-03-20,2.4807,2.5087,2.3213,2.3683,830679,0
2009-03-23,2.4338,2.5646,2.3869,2.5646,853055,0
2009-03-24,2.5274,2.5929,2.4524,2.546,1919192,0
2009-03-25,2.5179,2.9019,2.5179,2.7144,1921178,0
2009-03-26,2.7427,3.0798,2.7144,3.0233,2396337,0
2009-03-27,2.9393,3.0142,2.8643,2.9952,1176241,0
2009-03-30,2.9487,2.9487,2.7801,2.9019,1328508,0
2009-03-31,2.8923,2.9952,2.8923,2.9296,1080425,0
2009-04-01,2.8736,3.1359,2.8082,3.1359,751352,0
2009-04-02,3.2199,3.3231,3.1359,3.1546,1526343,0
2009-04-03,3.1546,3.4166,3.0889,3.3979,1984431,0
2009-04-06,3.3698,3.4071,3.2199,3.3605,1374992,0
2009-04-07,3.3043,3.3043,3.1078,3.1451,1487992,0
2009-04-08,3.1359,3.2668,3.1359,3.1731,821040,0
2009-04-09,3.2199,3.5197,3.2012,3.5197,1349484,0
2009-04-13,3.4822,3.5475,3.3979,3.4915,833764,0
2009-04-14,3.4541,3.7628,3.426,3.6131,1539732,0
2009-04-15,3.5944,3.997,3.4071,3.6039,1446401,0
2009-04-16,3.6224,3.9409,3.6224,3.9034,1709246,0
2009-04-17,3.5756,4.0626,3.3135,4.0252,1342911,0
2009-04-20,3.9409,3.9409,3.6506,3.7347,1584626,0
2009-04-21,3.791,4.156,3.6506,4.156,1834565,0
2009-04-22,4.0999,4.3152,3.997,4.2685,2344963,0
2009-04-23,4.2965,4.3808,4.1187,4.3152,1856444,0
2009-04-24,4.3713,4.4183,4.2124,4.3622,1467854,0
2009-04-27,4.2965,4.4086,4.2685,4.3434,1343768,0
2009-04-28,4.7832,4.8396,4.3246,4.4835,3830123,0
2009-04-29,4.5117,4.9798,4.5117,4.9518,2917258,0
2009-04-30,5.0266,5.1669,4.9421,4.9421,2859006,0
2009-05-01,5.0173,5.2324,5.0173,5.1483,2418706,0
2009-05-04,5.1389,5.429,5.0829,5.2607,1718190,0
2009-05-05,5.3822,5.429,5.2419,5.2886,1993933,0
2009-05-06,5.345,5.4665,5.2136,5.373,1691083,0
2009-05-07,5.4199,5.5412,5.0639,5.1108,2368083,0
2009-05-08,5.1669,5.2981,4.9421,4.9518,2868263,0
2009-05-11,4.83,4.9236,4.6709,4.6803,3233080,0
2009-05-12,4.755,4.802,4.5678,4.7084,2109672,0
2009-05-13,4.652,4.699,4.3996,4.4086,2348708,0
2009-05-14,4.4086,4.6053,4.3808,4.5397,2095651,0
2009-05-15,4.5397,4.699,4.4835,4.5305,1106278,0
2009-05-18,4.5678,4.7362,4.5678,4.6429,1867073,0
2009-05-19,4.5864,4.8486,4.5397,4.755,1809494,0
2009-05-20,4.8206,4.9703,4.755,4.7832,1930507,0
2009-05-21,4.6333,4.7739,4.5026,4.5774,1491121,0
2009-05-22,4.5961,4.6429,4.3622,4.4368,979874,0
2009-05-26,4.3996,4.5864,4.3152,4.4557,1794844,0
2009-05-27,4.4557,4.6897,4.4557,4.5397,1623988,0
2009-05-28,4.5961,4.6616,4.4368,4.6333,898391,0
2009-05-29,4.6429,4.7084,4.5211,4.652,1260599,0
2009-06-01,4.7362,5.2233,4.7362,5.1017,2862841,0
2009-06-02,5.0829,5.2233,4.961,5.1017,2742407,0
2009-06-03,4.9518,5.1202,4.9144,5.1202,1432116,0
2009-06-04,5.1483,5.3636,5.1017,5.2981,1543171,0
2009-06-05,5.4103,5.5227,5.2607,5.3917,2319466,0
2009-06-08,5.2607,5.3074,4.9518,5.0921,2259450,0
2009-06-09,5.2324,5.4854,5.1108,5.4103,2038405,0
2009-06-10,5.4103,5.5976,5.326,5.5976,2508937,0
2009-06-11,5.5227,5.9908,5.5227,5.8315,2688169,0
2009-06-12,5.71,5.8315,5.4665,5.5602,2041345,0
2009-06-15,5.4946,5.9814,5.4103,5.944,3312458,0
2009-06-16,5.9814,6.2528,5.8784,6.0466,4715082,0
2009-06-17,6.028,6.0936,5.7567,5.8128,1900264,0
2009-06-18,5.7473,5.8315,5.6163,5.7192,1531210,0
2009-06-19,5.7663,5.897,5.6444,5.8597,1748108,0
2009-06-22,5.8128,5.8879,5.4572,5.5412,1787008,0
2009-06-23,5.4946,5.5976,5.3074,5.429,1222704,0
2009-06-24,5.4665,5.6444,5.3917,5.5322,1619263,0
2009-06-25,5.5322,5.5602,5.326,5.401,2435316,0
2009-06-26,5.401,5.7849,5.3917,5.7473,2744605,0
2009-06-29,5.7567,5.9999,5.5976,5.9721,1755165,0
2009-06-30,5.9814,6.0749,5.6632,5.7192,1592839,0
2009-07-01,5.7473,5.9252,5.7286,5.8879,1049247,0
2009-07-02,5.7473,5.7849,5.579,5.7006,1134570,0
2009-07-06,5.6723,5.6723,5.2233,5.3354,1812835,0
2009-07-07,5.326,5.4386,5.2795,5.3074,1771180,0
2009-07-08,5.326,5.373,4.9236,5.1202,1368890,0
2009-07-09,5.1857,5.3354,5.1389,5.2512,1016199,0
2009-07-10,5.2233,5.3074,5.1576,5.2607,810066,0
2009-07-13,5.326,5.4572,5.0735,5.4572,889315,0
2009-07-14,5.4665,5.6723,5.3822,5.5882,1109810,0
2009-07-15,5.7006,5.9533,5.6351,5.6912,3013489,0
2009-07-16,5.6632,5.9999,5.6444,5.9533,1235956,0
2009-07-17,5.9814,6.0376,5.8597,5.9908,647119,0
2009-07-20,6.028,6.1218,5.8689,5.944,1237714,0
2009-07-21,6.0749,6.0749,5.7755,5.841,1604275,0
2009-07-22,5.8315,6.1873,5.7849,6.0749,1016916,0
2009-07-23,6.1122,6.2813,6.0376,6.1122,936006,0
2009-07-24,5.9908,6.2247,5.841,6.1218,2074398,0
2009-07-27,6.0936,6.3089,6.0749,6.2341,811700,0
2009-07-28,6.1404,6.29,5.7473,6.0376,1948253,0
2009-07-29,5.9999,6.206,5.9908,5.9999,1117109,0
2009-07-30,6.1122,6.2247,5.8597,5.9908,1188486,0
2009-07-31,6.028,6.1591,5.897,5.9908,1507507,0
2009-08-03,6.0564,6.2813,5.9999,6.2813,1437001,0
2009-08-04,6.2247,6.3464,6.0844,6.3276,1421408,0
2009-08-05,6.2813,6.3745,6.0749,6.1591,801258,0
2009-08-06,6.1591,6.2435,6.0657,6.206,1857510,0
2009-08-07,6.29,6.4119,6.1968,6.3933,1120916,0
2009-08-10,6.3371,6.4025,6.206,6.3276,1203607,0
2009-08-11,6.2715,6.3371,5.9721,6.1591,1162539,0
2009-08-12,6.1501,6.4962,6.1218,6.4119,1077156,0
2009-08-13,6.3933,6.5336,6.2998,6.4307,1488916,0
2009-08-14,6.44,6.5617,6.2813,6.543,2126601,0
2009-08-17,6.3838,6.515,6.2341,6.2622,1790521,0
2009-08-18,6.3276,6.5991,6.2528,6.5617,1149843,0
2009-08-19,6.4586,6.7772,6.4025,6.7396,1986743,0
2009-08-20,6.7489,6.8332,6.543,6.6366,1738888,0
2009-08-21,6.7208,6.9173,6.6553,6.8332,964617,0
2009-08-24,6.8802,7.0485,6.8519,6.8988,1419253,0
2009-08-25,6.8892,7.0109,6.7863,6.9456,1011201,0
2009-08-26,6.955,7.1047,6.8426,6.8988,838322,0
2009-08-27,6.9081,6.9081,6.6366,6.8145,764712,0
2009-08-28,6.9173,7.0299,6.8145,6.9173,847308,0
2009-08-31,6.8332,6.8612,6.6649,6.7958,1203464,0
2009-09-01,6.7208,6.8705,6.4681,6.5243,1527249,0
2009-09-02,6.5243,6.5523,6.2998,6.3276,1628302,0
2009-09-03,6.3653,6.4025,6.1968,6.29,1156716,0
2009-09-04,6.2998,6.5617,6.2622,6.5336,888987,0
2009-09-08,6.5991,7.0205,6.5805,6.9924,1598084,0
2009-09-09,6.9642,7.245,6.8988,7.0767,930889,0
2009-09-10,7.0859,7.245,7.0299,7.1514,655976,0
2009-09-11,7.1796,7.1984,6.6928,6.8332,1768198,0
2009-09-14,6.7489,6.8237,6.5898,6.7772,987350,0
2009-09-15,6.7958,6.8705,6.6366,6.8426,1663200,0
2009-09-16,6.8892,6.9359,6.7958,6.8892,874759,0
2009-09-17,6.8519,6.9924,6.8049,6.9359,1276164,0
2009-09-18,7.0109,7.0485,6.8705,6.9081,1457144,0
2009-09-21,6.7863,6.9924,6.7302,6.8145,1291955,0
2009-09-22,6.8802,7.0391,6.8332,6.9173,864522,0
2009-09-23,6.9269,7.0299,6.8612,6.8705,721100,0
2009-09-24,6.8988,6.8988,6.6085,6.6649,979974,0
2009-09-25,6.6366,6.7675,6.5336,6.5898,763979,0
2009-09-28,6.6273,6.9359,6.5805,6.8237,729880,0
2009-09-29,6.8237,6.9828,6.6649,6.8988,1139634,0
2009-09-30,6.9269,6.9269,6.4962,6.6553,2144513,0
2009-10-01,6.543,6.6085,6.0189,6.0564,2577630,0
2009-10-02,6.028,6.3089,5.9999,6.1873,1672704,0
2009-10-05,5.9908,6.3745,5.9908,6.3276,1063569,0
2009-10-06,6.4119,6.6649,6.3838,6.4586,1199776,0
2009-10-07,6.4586,6.5617,6.3276,6.4119,739156,0
2009-10-08,6.4774,6.5243,6.2341,6.2813,1855068,0
2009-10-09,6.2813,6.6649,6.2528,6.6177,1018111,0
2009-10-12,6.7208,6.7675,6.5805,6.6649,561703,0
2009-10-13,6.6649,6.8049,6.4868,6.6085,1083725,0
2009-10-14,6.6649,6.7958,6.4119,6.4586,1707912,0
2009-10-15,6.4119,6.4681,6.1779,6.2247,1638646,0
2009-10-16,6.1779,6.1873,5.9158,6.0376,1957645,0
2009-10-19,6.028,6.206,5.9908,6.1591,1138324,0
2009-10-20,6.206,6.2813,5.9721,6.1031,1126827,0
2009-10-21,6.1031,6.1873,5.9533,5.9814,1382368,0
2009-10-22,5.944,6.0095,5.8503,5.9533,1159089,0
2009-10-23,5.9999,6.0749,5.8315,5.897,1160377,0
2009-10-26,5.9814,5.9999,5.7286,5.7755,1250051,0
2009-10-27,6.0749,6.1313,5.8784,6.0466,2543844,0
2009-10-28,5.738,5.7663,5.4572,5.4946,2519940,0
2009-10-29,5.5976,5.7192,5.4759,5.6723,3116333,0
2009-10-30,5.6256,5.6912,5.2419,5.2419,2461306,0
2009-11-02,5.2607,5.4199,5.1202,5.2233,2249395,0
2009-11-03,5.1576,5.5694,5.1108,5.5509,2530618,0
2009-11-04,5.579,5.8689,5.579,5.7473,2740162,0
2009-11-05,5.8503,5.9533,5.71,5.944,1899008,0
2009-11-06,5.9066,6.0189,5.7473,5.8689,1036052,0
2009-11-09,5.9344,6.0376,5.897,6.028,1468146,0
2009-11-10,5.9814,6.0564,5.9066,6.0376,1049811,0
2009-11-11,6.1218,6.2341,6.0749,6.206,796260,0
2009-11-12,6.1873,6.2715,6.1031,6.1218,1472640,0
2009-11-13,6.1313,6.2715,6.0749,6.1122,871623,0
2009-11-16,6.1687,6.3745,6.1404,6.3559,863331,0
2009-11-17,6.3559,6.4215,6.2341,6.3276,932973,0
2009-11-18,6.3276,6.6085,6.2247,6.5805,2358535,0
2009-11-19,6.4868,6.4868,6.2528,6.3184,1634038,0
2009-11-20,6.29,6.3653,6.2247,6.3276,1564003,0
2009-11-23,6.3933,6.543,6.1122,6.1591,1552255,0
2009-11-24,6.1031,6.44,6.0936,6.3184,1379964,0
2009-11-25,6.3464,6.4495,6.2247,6.2813,986122,0
2009-11-27,6.1313,6.1313,5.9158,6.0376,482313,0
2009-11-30,6.0189,6.1779,5.9066,6.1031,2004389,0
2009-12-01,6.206,6.7208,6.206,6.4962,3300324,0
2009-12-02,6.5243,6.7302,6.3745,6.5617,2771384,0
2009-12-03,6.5991,6.7115,6.4586,6.4681,1300230,0
2009-12-04,6.6177,6.8332,6.5523,6.7021,1664941,0
2009-12-07,6.6649,6.7396,6.5991,6.6649,1029940,0
2009-12-08,6.6085,6.6085,6.2998,6.4119,1996120,0
2009-12-09,6.4119,6.4586,6.2528,6.3745,685249,0
2009-12-10,6.4586,6.4962,6.3464,6.3745,625338,0
2009-12-11,6.4025,6.4962,6.3276,6.4774,761997,0
2009-12-14,6.4962,6.5336,6.4215,6.5336,618242,0
2009-12-15,6.4962,6.6649,6.44,6.6366,1125725,0
2009-12-16,6.6553,6.8892,6.6366,6.7583,1148699,0
2009-12-17,6.6649,6.7302,6.4215,6.4215,1296990,0
2009-12-18,6.4962,6.6085,6.3464,6.3464,2161219,0
2009-12-21,6.6739,7.2545,6.6739,7.2169,2911236,0
2009-12-22,7.1984,7.3854,6.9924,7.2731,2290554,0
2009-12-23,7.245,7.3199,7.0953,7.1047,1205051,0
2009-12-24,7.1138,7.3387,7.1138,7.2919,421137,0
2009-12-28,7.3012,7.4135,7.0017,7.0859,941577,0
2009-12-29,7.1235,7.2262,7.0205,7.0672,776912,0
2009-12-30,7.0578,7.1796,6.9924,7.1325,801758,0
2009-12-31,7.1138,7.2545,7.0299,7.0299,930930,0
2010-01-04,7.1047,7.3761,7.1047,7.3761,1671486,0
2010-01-05,7.3667,7.4229,7.1422,7.3576,1885068,0
2010-01-06,7.3667,7.4135,7.2262,7.3761,2162984,0
2010-01-07,7.3199,7.4135,7.2545,7.3106,1659650,0
2010-01-08,7.3106,7.6756,7.2824,7.5912,2460161,0
2010-01-11,7.6662,7.6662,7.4043,7.554,1280340,0
2010-01-12,7.4791,7.582,7.1138,7.3387,2020084,0
2010-01-13,7.4229,7.582,7.1888,7.5351,1741093,0
2010-01-14,7.5071,7.6942,7.4509,7.6569,1501617,0
2010-01-15,7.6662,7.6756,7.3199,7.3854,1325758,0
2010-01-19,7.3946,7.4603,7.245,7.4229,1348095,0
2010-01-20,7.3387,7.9096,7.1796,7.891,3942543,0
2010-01-21,7.8813,7.9845,7.3478,7.4135,2235478,0
2010-01-22,7.4043,7.4043,6.9828,7.1047,2837124,0
2010-01-25,7.1514,7.1984,6.9456,7.0859,1359312,0
2010-01-26,7.0578,7.245,6.955,6.9642,1136710,0
2010-01-27,6.9173,6.9828,6.7396,6.9081,1294688,0
2010-01-28,6.9359,6.9359,6.6366,6.7863,1010660,0
2010-01-29,6.8332,6.8802,6.3371,6.3464,2530885,0
2010-02-01,6.3933,6.9924,6.3559,6.9359,3565199,0
2010-02-02,7.0205,7.0205,6.7021,6.8426,2421076,0
2010-02-03,6.7772,7.0017,6.7489,6.9828,1583590,0
2010-02-04,6.8988,6.955,6.6553,6.7675,2942379,0
2010-02-05,6.7675,6.8145,6.3745,6.515,4006327,0
2010-02-08,6.5523,6.9924,6.4868,6.7958,2557387,0
2010-02-09,7.1607,7.6569,7.0391,7.5351,5756643,0
2010-02-10,7.5259,8.0033,7.5259,7.8442,4669725,0
2010-02-11,7.8442,8.0406,7.713,8.0033,3394344,0
2010-02-12,7.9566,8.3029,7.8253,8.1716,3150534,0
2010-02-16,8.209,8.5836,8.1344,8.4805,2495578,0
2010-02-17,8.5087,8.6211,8.434,8.5928,2333085,0
2010-02-18,8.5555,8.799,8.5555,8.6959,2048745,0
2010-02-19,8.6864,8.9298,8.5555,8.7147,2326665,0
2010-02-22,8.3497,8.434,8.0311,8.0968,5044650,0
2010-02-23,8.1063,8.209,7.9566,8.0594,3547952,0
2010-02-24,8.0876,8.5087,8.0876,8.4525,2701354,0
2010-02-25,8.3029,8.5368,8.1716,8.5087,2492049,0
2010-02-26,8.5274,8.6772,8.3963,8.6303,1778434,0
2010-03-01,8.6864,9.0894,8.6864,8.9954,1978984,0
2010-03-02,9.0047,9.1254,8.7052,8.7614,3233275,0
2010-03-03,8.8081,8.9765,8.799,8.9575,2508026,0
2010-03-04,9.0047,9.0422,8.8081,8.9298,1616875,0
2010-03-05,9.0047,9.1164,8.9298,8.9856,1903311,0
2010-03-08,9.0047,9.0894,8.8927,8.9018,1640416,0
2010-03-09,8.8736,8.9575,8.8081,8.8736,2799843,0
2010-03-10,8.8736,9.2207,8.7802,9.2014,2118483,0
2010-03-11,9.1725,9.3047,9.0515,9.3047,1860648,0
2010-03-12,9.3508,9.3508,8.9206,8.9954,2401980,0
2010-03-15,9.0047,9.0047,8.6583,8.8081,2077089,0
2010-03-16,8.8177,8.9856,8.7802,8.9113,2181361,0
2010-03-17,8.9575,9.1725,8.9206,9.1076,1295341,0
2010-03-18,9.1639,9.2014,9.0047,9.1164,1278500,0
2010-03-19,9.1639,9.2491,8.7802,8.799,2025004,0
2010-03-22,8.7425,8.8736,8.6211,8.799,2391160,0
2010-03-23,8.846,9.1076,8.8081,9.0237,1835646,0
2010-03-24,8.9484,8.9765,8.799,8.799,1818444,0
2010-03-25,8.8927,8.9484,8.6026,8.6026,1996720,0
2010-03-26,8.6583,8.7895,8.6026,8.7147,1463466,0
2010-03-29,8.7335,9.0047,8.7335,8.9484,1385145,0
2010-03-30,9.0142,9.1351,8.6864,8.8081,1997163,0
2010-03-31,8.799,8.8081,8.5648,8.6115,2704479,0
2010-04-01,8.6772,8.7614,8.3683,8.4431,3239561,0
2010-04-05,8.5087,8.9206,8.4712,8.8927,2010226,0
2010-04-06,8.8177,8.9669,8.6678,8.9397,1818525,0
2010-04-07,8.8736,9.2393,8.8362,9.1447,3099701,0
2010-04-08,9.0993,9.1076,8.7895,8.8081,2050494,0
2010-04-09,8.8362,8.8831,8.6772,8.7147,2119021,0
2010-04-12,8.7335,9.0422,8.7238,9.0142,3022096,0
2010-04-13,9.0142,9.1076,8.9206,9.0993,1345952,0
2010-04-14,9.1725,9.3321,9.1725,9.2674,1905529,0
2010-04-15,9.2674,9.538,9.2305,9.3224,2310416,0
2010-04-16,9.2577,9.3508,8.9765,9.08,1935219,0
2010-04-19,9.0237,9.1254,8.7614,8.9397,1670220,0
2010-04-20,9.0047,9.0993,8.8644,9.0142,1826571,0
2010-04-21,9.0331,9.2305,8.9113,9.0515,2258848,0
2010-04-22,8.9484,9.2674,8.7522,9.2577,1647135,0
2010-04-23,9.2393,9.3321,9.1076,9.3224,819390,0
2010-04-26,9.295,9.3508,9.1164,9.1639,1785952,0
2010-04-27,9.0993,9.3787,8.9856,9.0047,1611470,0
2010-04-28,9.0894,9.2577,8.9397,9.1919,1833382,0
2010-04-29,9.2674,9.3508,9.1164,9.2305,1804755,0
2010-04-30,9.2862,9.3135,8.6959,8.7614,2782952,0
2010-05-03,8.8177,9.0993,8.8177,9.0706,1550135,0
2010-05-04,8.9298,8.9298,8.4244,8.5742,2923968,0
2010-05-05,8.1249,8.3403,7.816,7.9845,4256122,0
2010-05-06,7.919,8.284,5.897,7.582,4484284,0
2010-05-07,7.5726,7.6942,7.0485,7.4323,4674863,0
2010-05-10,8.0221,8.1344,7.9003,8.0594,2885038,0
2010-05-11,7.9753,8.3309,7.9003,8.1249,2656533,0
2010-05-12,8.153,8.6303,8.1437,8.5742,2820789,0
2010-05-13,8.5181,8.5181,8.0876,8.1625,2132051,0
2010-05-14,8.0876,8.1063,7.4979,7.7693,3753226,0
2010-05-17,7.8442,8.0406,7.5726,7.8629,1798596,0
2010-05-18,7.9655,8.0876,7.6756,7.7973,2887210,0
2010-05-19,7.7598,7.919,7.4979,7.61,2451835,0
2010-05-20,7.3478,7.5259,7.2074,7.2636,2439455,0
2010-05-21,7.0859,7.6195,7.0672,7.5071,2712666,0
2010-05-24,7.4509,7.6195,7.4043,7.4229,1667681,0
2010-05-25,7.1607,7.3387,6.9456,7.3106,1708749,0
2010-05-26,7.3761,7.6569,7.2824,7.3293,1903681,0
2010-05-27,7.554,7.8347,7.5351,7.8347,2079815,0
2010-05-28,7.8347,7.8629,7.554,7.6195,2805521,0
2010-06-01,7.554,7.7506,7.4229,7.4229,2196718,0
2010-06-02,7.5634,7.6851,7.4043,7.582,2762205,0
2010-06-03,7.582,7.6475,7.4603,7.582,1638612,0
2010-06-04,7.3761,7.5351,7.1607,7.1701,1861097,0
2010-06-07,7.1701,7.2545,6.8519,6.9173,1792635,0
2010-06-08,6.9359,7.0859,6.7772,7.0299,2966657,0
2010-06-09,7.0299,7.5164,7.0299,7.1235,2850963,0
2010-06-10,7.3199,7.4229,7.2074,7.3387,1600457,0
2010-06-11,7.1984,7.5071,7.1984,7.4883,1383325,0
2010-06-14,7.5634,7.5912,7.3293,7.3576,1720454,0
2010-06-15,7.3387,7.6195,7.3106,7.6008,2509403,0
2010-06-16,7.5071,7.7039,7.4417,7.6195,2509961,0
2010-06-17,7.638,7.7412,7.5164,7.7039,1603372,0
2010-06-18,7.7318,7.7598,7.3199,7.3946,2798407,0
2010-06-21,7.5351,7.6756,7.2824,7.3293,2406769,0
2010-06-22,7.3576,7.629,7.3106,7.3199,2227871,0
2010-06-23,7.3293,7.4229,7.1701,7.3106,1627243,0
2010-06-24,7.2262,7.2545,6.7863,6.9173,2385315,0
2010-06-25,6.9173,6.9456,6.6928,6.7489,4571537,0
2010-06-28,6.8145,7.1138,6.7958,7.0485,2282931,0
2010-06-29,6.8612,6.9081,6.4962,6.543,2905240,0
2010-06-30,6.515,6.8049,6.44,6.515,3012248,0
2010-07-01,6.4681,6.5523,6.206,6.3089,2662509,0
2010-07-02,6.3464,6.4119,6.2247,6.2528,1774041,0
2010-07-06,6.4025,6.5243,6.0844,6.2247,2244559,0
2010-07-07,6.4119,6.7208,6.4119,6.5991,3108836,0
2010-07-08,6.7675,7.0017,6.7208,6.9828,3061442,0
2010-07-09,6.9456,7.0672,6.8612,7.0578,1320747,0
2010-07-12,6.9924,7.2919,6.9924,7.2545,2685241,0
2010-07-13,7.3478,7.6942,7.3199,7.6195,3282079,0
2010-07-14,7.6475,8.0125,7.6475,7.919,4228168,0
2010-07-15,7.919,7.919,7.5726,7.713,3288590,0
2010-07-16,7.6195,7.6475,7.2636,7.3293,2774747,0
2010-07-19,7.3293,7.4229,7.1325,7.3012,2463769,0
2010-07-20,7.1514,7.816,7.0205,7.7973,3658713,0
2010-07-21,7.891,8.0688,7.7693,7.9285,3869964,0
2010-07-22,8.1063,8.2653,8.0311,8.1904,2021796,0
2010-07-23,8.1625,8.3497,8.0125,8.284,2169249,0
2010-07-26,8.2653,8.7147,8.1716,8.6115,2779823,0
2010-07-27,8.7052,8.7425,8.153,8.284,1916340,0
2010-07-28,8.284,8.3776,8.0406,8.0968,1512278,0
2010-07-29,8.1904,8.3122,7.9566,8.209,1663227,0
2010-07-30,8.0502,8.0688,7.8347,7.9469,2820012,0
2010-08-02,8.1625,8.284,8.0125,8.2279,1404450,0
2010-08-03,8.6583,8.7614,8.2187,8.4431,4110606,0
2010-08-04,8.4525,8.5928,8.4244,8.5087,1899488,0
2010-08-05,8.4056,8.6491,8.3776,8.434,2376430,0
2010-08-06,8.3963,8.7052,8.3871,8.5087,2435028,0
2010-08-09,8.6303,8.8177,8.4712,8.6959,3289932,0
2010-08-10,8.5648,8.6026,8.2187,8.2465,3421022,0
2010-08-11,8.1249,8.153,7.7973,7.891,3562703,0
2010-08-12,7.7318,7.8442,7.5164,7.7318,2373371,0
2010-08-13,7.713,8.0876,7.6851,7.9753,2594042,0
2010-08-16,7.891,8.1249,7.8442,7.9845,2484027,0
2010-08-17,8.1063,8.2279,8.0311,8.0781,2747560,0
2010-08-18,8.0781,8.0781,7.6756,7.7973,4241381,0
2010-08-19,7.7318,7.8629,7.6195,7.6851,2101389,0
2010-08-20,7.638,8.0125,7.5259,7.9285,2709466,0
2010-08-23,8.0311,8.2,7.61,7.6851,3807463,0
2010-08-24,7.5726,7.6008,7.3106,7.5164,4099108,0
2010-08-25,7.4323,7.61,7.1888,7.5351,2942198,0
2010-08-26,7.554,7.6851,7.2731,7.3012,2224353,0
2010-08-27,7.3946,7.5259,7.1888,7.4695,1773977,0
2010-08-30,7.4043,7.4979,7.1138,7.1514,2528129,0
2010-08-31,7.1138,7.2919,7.0391,7.1984,2783144,0
2010-09-01,7.3293,7.4979,7.1047,7.4979,1995172,0
2010-09-02,7.582,7.7225,7.4509,7.6851,2157587,0
2010-09-03,7.8442,7.9096,7.6756,7.8253,1558282,0
2010-09-07,7.7506,7.8721,7.5351,7.7039,2040916,0
2010-09-08,7.7412,7.816,7.6195,7.7693,1672117,0
2010-09-09,7.9096,8.0502,7.8442,7.9285,2483558,0
2010-09-10,7.9655,8.0033,7.7787,7.9003,2828997,0
2010-09-13,8.0502,8.2932,8.0125,8.2465,2391877,0
2010-09-14,8.2279,8.4901,8.0311,8.4619,2505142,0
2010-09-15,8.4525,8.6583,8.1812,8.5461,2512029,0
2010-09-16,8.5368,8.6211,8.3029,8.3589,2094662,0
2010-09-17,8.4056,8.6026,8.3029,8.5555,1683292,0
2010-09-20,8.6115,8.7895,8.5555,8.7147,1845808,0
2010-09-21,8.6864,8.7335,8.4712,8.4901,2328528,0
2010-09-22,8.4244,8.434,7.9845,8.0781,3914009,0
2010-09-23,8.0125,8.2187,7.9285,8.1155,3100742,0
2010-09-24,8.2653,8.6115,8.2653,8.5836,1856386,0
2010-09-27,8.5836,8.7238,8.4901,8.6211,1498469,0
2010-09-28,8.6115,8.8736,8.3963,8.8644,2225023,0
2010-09-29,8.8362,9.2862,8.8177,9.1543,3683126,0
2010-09-30,9.2491,9.2766,8.9484,9.0613,3313070,0
2010-10-01,9.1639,9.2862,8.8177,8.9484,2750013,0
2010-10-04,8.9298,8.9669,8.6959,8.8081,1534570,0
2010-10-05,8.9669,9.08,8.8362,9.0142,1665364,0
2010-10-06,9.0047,9.1639,8.9397,9.0142,2017857,0
2010-10-07,9.0613,9.2674,8.9575,9.2305,1740374,0
2010-10-08,9.2305,9.2305,9.0422,9.2207,2161428,0
2010-10-11,9.2862,9.604,9.1919,9.3885,2487725,0
2010-10-12,9.361,9.706,9.2674,9.651,2778399,0
2010-10-13,9.689,9.706,9.4253,9.4724,3575412,0
2010-10-14,9.4724,9.613,9.3135,9.4454,2122953,0
2010-10-15,9.594,9.622,9.2862,9.604,1846285,0
2010-10-18,9.641,9.641,9.3787,9.558,1504809,0
2010-10-19,9.3698,9.538,9.1639,9.2766,1984700,0
2010-10-20,9.361,9.558,9.3135,9.4923,1304493,0
2010-10-21,9.548,9.716,9.3508,9.604,1937063,0
2010-10-22,9.641,9.91,9.548,9.875,1792366,0
2010-10-25,9.97,10.054,9.875,9.988,2819313,0
2010-10-26,9.95,10.126,9.706,10.018,2633465,0
2010-10-27,9.97,10.735,9.91,10.587,5542592,0
2010-10-28,10.644,10.735,10.399,10.456,3020612,0
2010-10-29,10.379,10.697,10.379,10.577,1854413,0
2010-11-01,10.716,11.074,10.635,10.859,4163498,0
2010-11-02,11.083,11.317,10.568,10.951,5467347,0
2010-11-03,10.998,11.663,10.998,11.549,3979137,0
2010-11-04,11.728,13.095,11.728,12.636,52403407,0
2010-11-05,12.713,13.048,12.271,12.954,6265869,0
2010-11-08,13.048,13.471,12.842,13.179,7353082,0
2010-11-09,13.312,13.452,12.984,13.067,5042577,0
2010-11-10,13.04,13.189,12.824,13.179,3793623,0
2010-11-11,13.021,13.086,12.441,12.749,4732116,0
2010-11-12,12.665,13.218,12.626,12.832,5705264,0
2010-11-15,12.984,13.104,12.675,12.723,3968977,0
2010-11-16,12.496,12.776,12.45,12.552,5767712,0
2010-11-17,12.599,12.852,12.515,12.571,3077858,0
2010-11-18,12.832,12.974,12.704,12.89,2725359,0
2010-11-19,12.89,13.15,12.749,13.067,1656476,0
2010-11-22,13.021,13.254,12.927,13.095,2005529,0
2010-11-23,12.918,13.143,12.804,12.937,2842806,0
2010-11-24,13.113,13.657,13.076,13.582,6914663,0
2010-11-26,13.687,13.891,13.527,13.545,1434068,0
2010-11-29,13.479,13.769,13.34,13.741,2923191,0
2010-11-30,13.536,13.677,13.34,13.348,4536083,0
2010-12-01,13.687,14.339,13.638,14.013,4877849,0
2010-12-02,14.079,14.275,13.984,14.031,3950298,0
2010-12-03,13.975,14.498,13.928,14.406,3719413,0
2010-12-06,14.367,14.425,14.031,14.301,4497570,0
2010-12-07,14.621,14.621,13.918,13.946,5916891,0
2010-12-08,14.041,14.275,13.975,14.219,4271395,0
2010-12-09,14.339,14.464,14.069,14.331,4436086,0
2010-12-10,14.358,14.387,13.946,14.069,5654270,0
2010-12-13,14.134,14.19,13.928,13.975,2603302,0
2010-12-14,14.031,14.06,13.713,13.882,3063996,0
2010-12-15,13.741,14.069,13.647,13.835,3927292,0
2010-12-16,13.788,13.946,13.618,13.863,2763612,0
2010-12-17,13.835,14.06,13.713,14.031,4008227,0
2010-12-20,14.089,14.181,13.928,14.116,2959407,0
2010-12-21,14.162,14.219,14.116,14.162,1775258,0
2010-12-22,14.142,14.229,13.855,13.975,1975639,0
2010-12-23,14.022,14.124,13.835,13.918,1168113,0
2010-12-27,13.891,14.041,13.687,13.975,748703,0
2010-12-28,14.05,14.05,13.778,13.928,842995,0
2010-12-29,13.937,14.022,13.845,13.965,1195114,0
2010-12-30,13.946,14.089,13.882,13.994,1031902,0
2010-12-31,13.825,13.975,13.713,13.741,1157635,0
2011-01-03,13.891,14.248,13.817,13.835,2976029,0
2011-01-04,13.872,14.172,13.687,14.162,4429423,0
2011-01-05,14.172,14.425,13.965,14.406,3186128,0
2011-01-06,14.482,15.023,14.425,14.753,4671907,0
2011-01-07,14.79,14.977,14.275,14.527,2131529,0
2011-01-10,14.464,14.855,14.229,14.771,2451747,0
2011-01-11,14.948,15.118,14.753,14.837,2463828,0
2011-01-12,15.041,15.239,14.912,15.109,2331500,0
2011-01-13,15.135,15.193,14.864,14.968,3479209,0
2011-01-14,14.986,15.266,14.883,15.212,1505263,0
2011-01-18,15.293,15.445,15.08,15.323,2426809,0
2011-01-19,15.352,15.463,14.939,15.051,2453147,0
2011-01-20,14.977,14.977,14.229,14.358,3103676,0
2011-01-21,14.445,14.621,14.239,14.377,1664753,0
2011-01-24,14.435,14.855,14.19,14.743,1838400,0
2011-01-25,14.694,14.817,14.445,14.67,2161930,0
2011-01-26,14.771,15.202,14.641,15.128,1619508,0
2011-01-27,15.164,15.509,15.118,15.453,2991102,0
2011-01-28,15.453,15.528,14.808,15.061,1761393,0
2011-01-31,15.193,15.727,15.118,15.445,2331348,0
2011-02-01,15.717,16.052,15.689,15.856,2444940,0
2011-02-02,15.79,16.08,15.717,15.745,3098815,0
2011-02-03,15.745,15.913,15.528,15.773,1670838,0
2011-02-04,15.819,16.034,15.65,15.894,1652685,0
2011-02-07,15.921,16.215,15.904,16.08,3757989,0
2011-02-08,16.68,16.885,15.921,16.215,6053120,0
2011-02-09,16.146,16.653,16.146,16.362,3506601,0
2011-02-10,16.232,16.474,16.018,16.232,1979494,0
2011-02-11,16.205,16.803,16.165,16.689,1731383,0
2011-02-14,16.735,16.989,16.699,16.775,1520295,0
2011-02-15,16.745,16.831,16.521,16.735,2320812,0
2011-02-16,16.68,17.194,16.68,17.066,2431215,0
2011-02-18,17.253,17.317,17.056,17.253,1138181,0
2011-02-22,16.903,16.913,15.951,16.061,2858395,0
2011-02-23,16.128,16.146,15.275,15.799,3243782,0
2011-02-24,15.809,16.25,15.65,16.215,2505400,0
2011-02-25,16.325,16.755,16.315,16.671,2102291,0
2011-02-28,16.803,16.98,16.128,16.334,2945936,0
2011-03-01,16.521,16.662,16.146,16.278,2105815,0
2011-03-02,16.259,16.932,16.25,16.831,2653783,0
2011-03-03,17.009,17.777,16.989,17.729,2849858,0
2011-03-04,17.691,17.767,17.39,17.7,2359468,0
2011-03-07,17.709,17.777,16.775,17.29,3423739,0
2011-03-08,17.271,17.542,16.98,17.224,2329126,0
2011-03-09,17.056,17.243,16.484,16.559,3215588,0
2011-03-10,16.287,16.325,15.79,15.846,2245773,0
2011-03-11,15.669,15.989,15.509,15.875,1401118,0
2011-03-14,15.754,16.155,15.538,15.894,1896489,0
2011-03-15,15.08,16.223,14.641,15.951,3922843,0
2011-03-16,15.904,16.381,15.436,15.595,2580989,0
2011-03-17,15.961,16.215,15.595,15.595,1938765,0
2011-03-18,15.865,16.052,15.613,15.65,2540947,0
2011-03-21,15.989,16.155,15.875,16.089,1710446,0
2011-03-22,16.052,16.08,15.604,15.856,1328341,0
2011-03-23,15.763,16.008,15.679,15.875,1511563,0
2011-03-24,16.071,16.671,15.931,16.521,2482993,0
2011-03-25,16.587,17.128,16.587,16.653,2287500,0
2011-03-28,16.671,16.812,16.447,16.484,1537186,0
2011-03-29,16.399,16.822,16.185,16.725,1659968,0
2011-03-30,16.861,17.046,16.715,16.785,1391479,0
2011-03-31,16.775,16.941,16.521,16.606,1941595,0
2011-04-01,16.755,17.037,16.699,16.923,1895725,0
2011-04-04,16.941,16.941,16.259,16.54,1825929,0
2011-04-05,16.662,17.147,16.587,16.861,2921257,0
2011-04-06,16.98,16.98,16.457,16.745,1848285,0
2011-04-07,16.725,17.101,16.662,16.95,1805561,0
2011-04-08,17.037,17.119,16.615,16.765,1738483,0
2011-04-11,16.803,16.923,16.484,16.643,1519792,0
2011-04-12,16.615,16.715,16.146,16.438,2591255,0
2011-04-13,16.597,16.894,16.447,16.775,1835337,0
2011-04-14,16.568,16.635,16.109,16.259,2183632,0
2011-04-15,16.269,16.578,16.08,16.559,1393892,0
2011-04-18,16.215,16.278,15.754,16.155,2695422,0
2011-04-19,16.195,16.615,16.146,16.55,1448372,0
2011-04-20,16.923,17.147,16.831,17.084,2293700,0
2011-04-21,17.29,17.448,17.157,17.253,1260268,0
2011-04-25,17.281,17.458,16.999,17.157,1264089,0
2011-04-26,17.281,17.598,17.138,17.42,1985359,0
2011-04-27,17.448,17.832,17.362,17.777,1754568,0
2011-04-28,17.682,17.888,17.578,17.785,1344407,0
2011-04-29,17.795,17.888,17.616,17.859,1347221,0
2011-05-02,18.018,18.123,17.477,17.505,2335268,0
2011-05-03,16.903,16.903,15.38,16.018,6259060,0
2011-05-04,15.999,16.052,15.07,15.567,4007133,0
2011-05-05,15.41,15.809,15.249,15.472,3591203,0
2011-05-06,15.727,15.951,15.538,15.745,2327437,0
2011-05-09,15.632,15.931,15.426,15.829,2243763,0
2011-05-10,16.061,16.615,16.052,16.597,20711860,0
2011-05-11,16.568,16.662,16.295,16.484,9662739,0
2011-05-12,16.381,16.793,16.175,16.706,2752570,0
2011-05-13,16.689,16.87,16.325,16.381,1896034,0
2011-05-16,16.232,16.755,15.97,15.999,2140781,0
2011-05-17,15.829,15.838,15.275,15.558,2683717,0
2011-05-18,15.567,15.707,15.4,15.528,3443249,0
2011-05-19,15.613,15.66,15.229,15.361,2526268,0
2011-05-20,15.38,15.4,15.041,15.285,2471816,0
2011-05-23,15.015,15.015,14.454,14.482,5657015,0
2011-05-24,14.517,14.593,14.134,14.152,3886815,0
2011-05-25,14.022,14.482,13.937,14.349,3393238,0
2011-05-26,14.301,14.837,14.219,14.694,2482643,0
2011-05-27,14.694,14.902,14.631,14.79,1899928,0
2011-05-31,14.968,15.061,14.8,14.855,2648792,0
2011-06-01,14.864,14.939,14.415,14.425,3145433,0
2011-06-02,14.517,14.641,14.349,14.435,3230926,0
2011-06-03,14.181,14.339,14.041,14.05,2197800,0
2011-06-06,14.05,14.152,13.845,13.901,1513915,0
2011-06-07,13.956,14.162,13.855,14.098,2267825,0
2011-06-08,14.031,14.05,13.609,13.713,1872475,0
2011-06-09,13.721,13.863,13.462,13.721,1690417,0
2011-06-10,13.657,13.713,13.254,13.517,2921052,0
2011-06-13,13.527,13.6,13.067,13.143,2469705,0
2011-06-14,13.357,13.694,13.292,13.591,1793840,0
2011-06-15,13.422,13.721,13.273,13.471,3400820,0
2011-06-16,13.452,13.462,12.88,13.067,2143436,0
2011-06-17,13.292,13.292,12.87,12.909,2703229,0
2011-06-20,12.89,13.228,12.766,13.076,2011266,0
2011-06-21,13.189,13.687,13.15,13.489,2663552,0
2011-06-22,13.452,13.677,13.402,13.402,3855710,0
2011-06-23,13.236,13.731,13.113,13.687,2101650,0
2011-06-24,13.687,13.721,13.292,13.375,1711365,0
2011-06-27,13.384,13.703,13.375,13.563,1897577,0
2011-06-28,13.591,13.984,13.573,13.956,1767254,0
2011-06-29,14.069,14.089,13.808,13.965,1193633,0
2011-06-30,14.004,14.239,13.937,14.079,2013645,0
2011-07-01,14.124,14.733,14.013,14.694,2752607,0
2011-07-05,14.694,14.837,14.464,14.8,2907472,0
2011-07-06,14.67,14.986,14.602,14.902,2423982,0
2011-07-07,15.193,15.249,15.051,15.164,2054906,0
2011-07-08,14.883,14.948,14.66,14.808,1713605,0
2011-07-11,14.527,14.687,14.229,14.294,1194531,0
2011-07-12,14.219,14.239,13.769,13.798,2079936,0
2011-07-13,13.937,14.2,13.713,13.798,2190957,0
2011-07-14,13.882,14.116,13.618,13.694,2079503,0
2011-07-15,13.788,13.984,13.677,13.956,1424076,0
2011-07-18,13.855,13.928,13.392,13.647,1391923,0
2011-07-19,13.788,14.031,13.667,13.882,1504792,0
2011-07-20,13.946,14.022,13.731,14.004,1536451,0
2011-07-21,14.06,14.134,13.731,14.05,1757511,0
2011-07-22,14.031,14.358,13.965,14.181,1428547,0
2011-07-25,13.984,14.301,13.91,14.022,1685211,0
2011-07-26,13.984,14.107,13.808,13.817,1645450,0
2011-07-27,13.422,13.432,12.937,13.17,3680398,0
2011-07-28,13.133,13.17,12.814,12.861,2050765,0
2011-07-29,12.645,13.03,12.365,12.89,2126721,0
2011-08-01,13.133,13.292,12.496,12.804,2834599,0
2011-08-02,12.59,13.179,12.365,12.412,3034005,0
2011-08-03,12.28,12.28,11.71,12.216,2767034,0
2011-08-04,11.99,12.057,11.28,11.297,2443993,0
2011-08-05,11.493,11.533,10.419,10.821,3790893,0
2011-08-08,10.296,10.501,9.604,9.604,3645409,0
2011-08-09,9.847,10.165,9.3698,10.155,4150799,0
2011-08-10,9.893,10.185,9.538,9.696,6069967,0
2011-08-11,9.782,10.745,9.681,10.55,3668989,0
2011-08-12,10.716,10.841,10.492,10.559,1675463,0
2011-08-15,10.735,11.035,10.662,11.026,983756,0
2011-08-16,10.85,10.934,10.671,10.765,2535042,0
2011-08-17,10.85,10.877,10.195,10.296,2780118,0
2011-08-18,9.867,9.92,9.4724,9.586,3140334,0
2011-08-19,9.4173,9.867,9.3321,9.3321,2175038,0
2011-08-22,9.586,9.641,9.1725,9.2491,3126529,0
2011-08-23,9.3419,9.988,9.3135,9.95,3015671,0
2011-08-24,9.867,10.145,9.716,10.108,2045237,0
2011-08-25,10.185,10.259,9.651,9.661,1660503,0
2011-08-26,9.508,10.316,9.4824,10.126,2803098,0
2011-08-29,10.316,10.868,10.316,10.841,1821314,0
2011-08-30,10.775,10.951,10.55,10.794,2062913,0
2011-08-31,10.924,11.15,10.587,10.671,3326719,0
2011-09-01,10.69,10.85,10.428,10.438,1626610,0
2011-09-02,10.215,10.344,9.884,9.96,1446668,0
2011-09-06,9.548,9.92,9.4074,9.782,1863136,0
2011-09-07,10.108,10.671,10.08,10.335,4353140,0
2011-09-08,10.232,10.456,10.027,10.09,1726287,0
2011-09-09,9.837,10.195,9.716,9.837,3723661,0
2011-09-12,9.4643,10.165,9.4554,9.91,3248094,0
2011-09-13,9.902,10.165,9.811,10.062,2050341,0
2011-09-14,10.117,10.531,9.782,10.325,3218621,0
2011-09-15,10.521,10.597,10.108,10.205,2405536,0
2011-09-16,10.185,10.306,9.91,9.96,3345650,0
2011-09-19,9.752,9.847,9.508,9.735,1432732,0
2011-09-20,9.811,9.83,9.2393,9.2491,2170557,0
2011-09-21,9.2766,9.3321,8.6026,8.6026,3009508,0
2011-09-22,8.284,8.6864,8.1344,8.3403,4005770,0
2011-09-23,8.2747,8.4901,8.2373,8.3497,2579753,0
2011-09-26,8.4525,8.6211,8.1155,8.6026,2122964,0
2011-09-27,8.7895,9.0331,8.6303,8.6772,2090243,0
2011-09-28,8.7425,8.7522,8.1904,8.209,2246810,0
2011-09-29,8.4056,8.5461,8.0876,8.256,2544086,0
2011-09-30,8.1344,8.209,7.7973,7.8253,2693505,0
2011-10-03,7.7693,8.0125,7.5259,7.5726,2962507,0
2011-10-04,7.4323,8.0311,7.4323,8.0125,3699899,0
2011-10-05,8.0033,8.3683,7.8066,8.284,3616428,0
2011-10-06,8.284,8.6864,8.1625,8.6026,1897899,0
2011-10-07,8.6678,8.7147,8.2187,8.4619,2619188,0
2011-10-10,8.7147,8.9018,8.6772,8.846,1475860,0
2011-10-11,8.6959,8.7707,8.5274,8.6399,1872204,0
2011-10-12,8.8081,9.558,8.7614,9.2014,5045442,0
2011-10-13,9.1351,9.725,8.9018,9.604,5114695,0
2011-10-14,9.772,9.83,9.3135,9.508,2824363,0
2011-10-17,9.4643,9.4993,8.9397,9.0047,2782644,0
2011-10-18,9.0237,9.518,8.8927,9.3787,2449305,0
2011-10-19,9.3224,9.3419,8.9484,8.9954,1861704,0
2011-10-20,8.9298,9.0894,8.5181,8.8736,2861003,0
2011-10-21,9.0422,9.3885,8.9856,9.3321,2698773,0
2011-10-24,9.4554,10.165,9.4173,9.998,3048542,0
2011-10-25,9.847,9.94,9.613,9.725,3195059,0
2011-10-26,9.867,10.145,9.4724,10.037,2636295,0
2011-10-27,10.511,10.821,10.438,10.616,3049893,0
2011-10-28,10.568,10.859,10.501,10.671,2231257,0
2011-10-31,10.448,10.448,10.008,10.062,3221771,0
2011-11-01,9.538,9.696,8.9484,9.3419,4387263,0
2011-11-02,9.508,10.054,9.4923,9.95,2308030,0
2011-11-03,10.08,10.268,9.802,10.165,2079969,0
2011-11-04,10.062,10.474,10.037,10.379,1802546,0
2011-11-07,10.316,10.389,10.027,10.362,1299075,0
2011-11-08,10.531,10.85,10.419,10.755,3667879,0
2011-11-09,10.409,10.409,9.782,9.875,3642580,0
2011-11-10,10.045,10.145,9.689,9.752,2350695,0
2011-11-11,9.902,10.241,9.902,10.135,1543532,0
2011-11-14,10.072,10.259,9.91,9.998,1645666,0
2011-11-15,9.93,10.126,9.743,10.054,1744250,0
2011-11-16,9.857,9.96,9.594,9.622,2461732,0
2011-11-17,9.594,9.594,9.0613,9.1447,2941946,0
2011-11-18,9.2393,9.2577,8.8549,9.0047,3207756,0
2011-11-21,8.8362,8.8362,8.6303,8.7522,1836468,0
2011-11-22,8.6864,8.7802,8.4056,8.4993,2101932,0
2011-11-23,8.4151,8.434,8.153,8.1812,2558269,0
2011-11-25,8.1437,8.284,8.0406,8.0406,480418,0
2011-11-28,8.3683,8.3683,8.1812,8.3029,2537625,0
2011-11-29,8.3309,8.4619,8.1812,8.4151,2777086,0
2011-11-30,8.7802,9.3224,8.7707,9.2577,3621398,0
2011-12-01,9.1725,9.3047,8.9856,9.08,1360363,0
2011-12-02,9.2014,9.3135,8.9954,9.0422,1502884,0
2011-12-05,9.295,9.4643,9.1639,9.3047,2125946,0
2011-12-06,9.3508,9.3885,9.0047,9.1254,1536739,0
2011-12-07,9.0331,9.0422,8.7052,8.9954,1639172,0
2011-12-08,8.8736,8.9298,8.4993,8.5368,2646460,0
2011-12-09,8.5836,8.9018,8.4431,8.8272,2116254,0
2011-12-12,8.7052,8.7147,8.5087,8.7052,2102473,0
2011-12-13,8.7522,8.8831,8.434,8.5181,1786411,0
2011-12-14,8.4525,8.5274,8.2465,8.3122,2074273,0
2011-12-15,8.4525,8.6211,8.2373,8.2932,1716851,0
2011-12-16,8.434,8.5368,8.0688,8.1063,3870796,0
2011-12-19,8.1437,8.256,7.7973,7.8442,2343238,0
2011-12-20,8.0311,8.4056,8.0311,8.3497,2608906,0
2011-12-21,8.3589,8.3589,7.919,7.9937,2370364,0
2011-12-22,8.0594,8.3871,8.0594,8.3029,1830467,0
2011-12-23,8.3589,8.5648,8.3497,8.4993,989068,0
2011-12-27,8.4712,8.7147,8.3871,8.6115,1226645,0
2011-12-28,8.5928,8.7052,8.284,8.3214,751895,0
2011-12-29,8.3683,8.5181,8.3309,8.4901,668953,0
2011-12-30,8.4712,8.5742,8.4056,8.4151,1144206,0
2012-01-03,8.6772,8.8736,8.6678,8.7335,1630098,0
2012-01-04,8.6864,8.8362,8.5555,8.7238,1669471,0
2012-01-05,8.6678,8.9765,8.5928,8.9397,1801755,0
2012-01-06,8.9484,9.2491,8.8736,9.1447,2492734,0
2012-01-09,9.2577,9.613,9.1254,9.518,2379220,0
2012-01-10,9.661,9.772,9.528,9.689,3474935,0
2012-01-11,9.613,9.847,9.586,9.811,1332476,0
2012-01-12,9.752,9.847,9.528,9.811,2197191,0
2012-01-13,9.661,9.802,9.613,9.735,1864829,0
2012-01-17,9.735,9.875,9.567,9.641,1272852,0
2012-01-18,9.689,10.85,9.681,10.697,4365668,0
2012-01-19,10.625,11.27,10.616,11.092,3633373,0
2012-01-20,11.008,11.168,10.905,10.951,1724535,0
2012-01-23,10.951,11.159,10.831,11.064,3819506,0
2012-01-24,10.98,11.354,10.951,11.289,3956344,0
2012-01-25,11.326,11.335,11.017,11.205,2495001,0
2012-01-26,11.297,11.54,11.224,11.307,2820140,0
2012-01-27,11.27,11.636,11.27,11.599,1474214,0
2012-01-30,11.43,11.559,11.335,11.467,2025769,0
2012-01-31,11.589,11.663,11.317,11.493,2239268,0
2012-02-01,11.673,11.906,11.493,11.842,2438439,0
2012-02-02,11.914,11.944,11.737,11.785,1747654,0
2012-02-03,11.99,12.158,11.898,11.924,3076403,0
2012-02-06,11.889,12.047,11.851,11.982,1488619,0
2012-02-07,11.233,11.673,10.635,11.616,7880532,0
2012-02-08,11.851,12.655,11.842,12.263,5505981,0
2012-02-09,12.29,12.488,12.121,12.308,2663208,0
2012-02-10,12.216,12.226,12.028,12.148,1436133,0
2012-02-13,12.121,12.308,12.009,12.114,2108816,0
2012-02-14,12.077,12.168,11.766,11.954,2171379,0
2012-02-15,12.094,12.245,11.934,11.954,1989268,0
2012-02-16,11.954,12.271,11.934,12.226,1679108,0
2012-02-17,12.337,12.542,12.196,12.29,951463,0
2012-02-21,12.318,12.356,11.924,12.057,1779471,0
2012-02-22,11.999,12.038,11.608,11.766,2350860,0
2012-02-23,11.756,11.766,11.513,11.654,2633380,0
2012-02-24,11.7,11.861,11.663,11.795,1248259,0
2012-02-27,11.626,11.756,11.467,11.654,1461095,0
2012-02-28,11.645,11.756,11.533,11.636,1233951,0
2012-02-29,11.692,11.851,11.477,11.477,1608100,0
2012-03-01,11.579,11.99,11.54,11.785,1786363,0
2012-03-02,11.747,11.832,11.373,11.392,1542783,0
2012-03-05,11.364,11.392,10.877,10.971,2602532,0
2012-03-06,10.859,10.859,10.531,10.587,3148845,0
2012-03-07,10.635,10.887,10.607,10.755,1365217,0
2012-03-08,10.841,10.942,10.707,10.905,2612212,0
2012-03-09,10.895,11.035,10.85,10.895,1585232,0
2012-03-12,10.924,11.035,10.794,10.905,1387452,0
2012-03-13,11.035,11.297,11.035,11.289,1532671,0
2012-03-14,11.26,11.354,11.092,11.15,1067378,0
2012-03-15,11.15,11.373,11.054,11.27,1040121,0
2012-03-16,11.307,11.402,11.185,11.345,1239582,0
2012-03-19,11.861,12.038,11.549,11.569,1824138,0
2012-03-20,11.477,11.513,11.233,11.289,1025450,0
2012-03-21,11.326,11.503,11.27,11.28,2622096,0
2012-03-22,11.15,11.214,11.026,11.168,955880,0
2012-03-23,11.176,11.205,10.942,11.14,1122278,0
2012-03-26,11.307,11.54,11.242,11.458,1000890,0
2012-03-27,11.439,11.559,11.345,11.354,1380280,0
2012-03-28,11.335,11.402,11.092,11.326,1846932,0
2012-03-29,11.185,11.412,11.14,11.364,1709950,0
2012-03-30,11.477,11.513,11.28,11.382,1482016,0
2012-04-02,11.392,11.439,11.205,11.205,1729667,0
2012-04-03,11.185,11.307,11.083,11.15,1979663,0
2012-04-04,10.98,11.045,10.755,10.934,3508620,0
2012-04-05,10.905,11.111,10.895,10.98,916396,0
2012-04-09,10.697,10.802,10.597,10.607,1881465,0
2012-04-10,10.607,10.794,10.335,10.37,2050550,0
2012-04-11,10.521,10.745,10.456,10.616,1148908,0
2012-04-12,10.652,11.14,10.587,11.111,1375279,0
2012-04-13,11.035,11.045,10.616,10.616,1619763,0
2012-04-16,10.69,10.726,10.483,10.616,829671,0
2012-04-17,10.784,10.998,10.697,10.895,666131,0
2012-04-18,10.784,10.831,10.568,10.625,1198266,0
2012-04-19,10.635,10.765,10.362,10.419,1072813,0
2012-04-20,10.501,10.55,10.296,10.296,1196894,0
2012-04-23,10.117,10.117,9.902,10.045,1117954,0
2012-04-24,10.062,10.185,10.008,10.117,832490,0
2012-04-25,10.296,10.464,10.215,10.344,871298,0
2012-04-26,10.344,10.55,10.335,10.352,1549346,0
2012-04-27,10.409,10.456,10.232,10.438,2437327,0
2012-04-30,10.379,10.531,10.287,10.501,2345181,0
2012-05-01,10.501,10.755,10.483,10.521,1129337,0
2012-05-02,10.755,11.842,10.755,11.626,3520487,0
2012-05-03,11.71,11.737,10.998,11.074,2293536,0
2012-05-04,10.998,11.035,10.68,10.98,2156148,0
2012-05-07,10.924,10.989,10.697,10.745,1317295,0
2012-05-08,10.616,10.662,10.448,10.652,1554137,0
2012-05-09,10.409,10.501,10.259,10.483,1540452,0
2012-05-10,10.577,10.577,10.126,10.165,1795593,0
2012-05-11,10.08,10.428,10.018,10.08,1632189,0
2012-05-14,9.97,10.062,9.83,9.97,1729356,0
2012-05-15,9.95,10.215,9.91,9.97,1718712,0
2012-05-16,9.998,9.998,9.3508,9.3698,3002617,0
2012-05-17,9.3976,9.4554,9.0515,9.0706,1957891,0
2012-05-18,9.1164,9.1351,8.7425,8.7707,1451185,0
2012-05-21,8.8081,9.0422,8.7707,9.0422,1536344,0
2012-05-22,9.0422,9.2491,8.9575,9.2491,2592124,0
2012-05-23,9.0993,9.295,8.9575,9.2577,1661534,0
2012-05-24,9.2766,9.361,8.9954,9.2207,1848937,0
2012-05-25,9.2207,9.361,9.2014,9.3135,1415099,0
2012-05-29,9.4355,9.762,9.361,9.716,1697425,0
2012-05-30,9.782,10.037,9.641,10.027,33581837,0
2012-05-31,10.018,10.054,9.681,9.94,4180095,0
2012-06-01,9.681,9.752,9.4923,9.548,2697381,0
2012-06-04,9.548,9.641,9.3885,9.577,2333912,0
2012-06-05,9.4993,9.875,9.4824,9.83,1396488,0
2012-06-06,9.577,10.054,9.518,10.008,1614351,0
2012-06-07,10.062,10.072,9.548,9.567,2512813,0
2012-06-08,9.567,9.752,9.4643,9.725,1376572,0
2012-06-11,9.867,9.867,9.2207,9.2305,1480557,0
2012-06-12,9.295,9.4253,9.1725,9.3135,2041674,0
2012-06-13,9.2305,9.2674,8.9298,9.0237,2000410,0
2012-06-14,9.0515,9.1351,8.7238,8.8644,2619946,0
2012-06-15,8.8644,9.0894,8.8177,9.0331,2713200,0
2012-06-18,8.9856,9.2014,8.9206,9.1919,1296401,0
2012-06-19,9.2674,9.3321,9.1822,9.2766,1253241,0
2012-06-20,9.2305,9.3419,9.1076,9.2862,1392747,0
2012-06-21,9.2766,9.3224,8.6115,8.7052,2605417,0
2012-06-22,8.7707,8.8362,8.4431,8.7425,4121459,0
2012-06-25,8.5836,8.6115,8.3589,8.4056,1636197,0
2012-06-26,8.4151,8.4619,8.2932,8.3683,1611863,0
2012-06-27,8.3403,8.4901,8.3122,8.3589,2409114,0
2012-06-28,8.284,8.4805,8.2,8.434,2635383,0
2012-06-29,8.7052,8.8831,8.6115,8.8272,1608540,0
2012-07-02,8.8177,8.8549,8.5368,8.7895,1239922,0
2012-07-03,8.7147,8.846,8.6491,8.7614,637679,0
2012-07-05,8.7335,8.9765,8.6864,8.8927,1531221,0
2012-07-06,8.7614,8.7802,8.4431,8.5368,1384402,0
2012-07-09,8.5274,8.5274,8.3497,8.4525,2076771,0
2012-07-10,8.5274,8.5555,8.1812,8.2373,1021549,0
2012-07-11,8.2187,8.3122,8.1063,8.1812,1200980,0
2012-07-12,8.0781,8.209,7.9285,8.1344,1115928,0
2012-07-13,8.1437,8.284,8.1437,8.1904,1274586,0
2012-07-16,8.1437,8.1904,7.9655,8.0311,1629081,0
2012-07-17,8.0502,8.1437,7.8442,7.9096,1662609,0
2012-07-18,7.8535,8.1344,7.8347,8.0968,2899372,0
2012-07-19,8.1344,8.3214,8.1155,8.2279,4950571,0
2012-07-20,8.1904,8.1904,7.9937,7.9937,1222297,0
2012-07-23,7.9003,7.9003,7.7225,7.7878,1561803,0
2012-07-24,7.7787,7.7973,7.582,7.6569,1479772,0
2012-07-25,7.6475,7.9753,7.638,7.9377,2022061,0
2012-07-26,8.0221,8.1344,7.891,8.1155,1843128,0
2012-07-27,8.1625,8.3214,8.0221,8.2279,1498592,0
2012-07-30,8.2465,8.284,8.0781,8.2,2300808,0
2012-07-31,8.284,9.3976,8.2465,9.2393,6900093,0
2012-08-01,9.2674,9.295,9.0613,9.2112,3895544,0
2012-08-02,9.1447,9.2674,8.6959,8.7707,2403713,0
2012-08-03,8.9206,9.2393,8.8644,9.1076,1731718,0
2012-08-06,9.1254,9.1639,9.0237,9.08,1353645,0
2012-08-07,9.1254,9.3135,9.1254,9.2766,1930014,0
2012-08-08,9.2207,9.3698,9.2014,9.3224,1880813,0
2012-08-09,9.3135,9.528,9.295,9.518,1323047,0
2012-08-10,9.4643,9.594,9.4074,9.586,1066834,0
2012-08-13,9.586,9.594,9.3976,9.508,1276153,0
2012-08-14,9.567,9.586,9.3047,9.3047,2472562,0
2012-08-15,9.2862,9.4824,9.2766,9.3224,1434771,0
2012-08-16,9.3224,9.4173,9.2207,9.3976,2347490,0
2012-08-17,9.4173,9.4355,9.2862,9.3787,901026,0
2012-08-20,9.361,9.4173,9.2577,9.3787,2686729,0
2012-08-21,9.4173,9.604,9.4173,9.567,1554373,0
2012-08-22,9.548,9.567,9.2112,9.2577,2142945,0
2012-08-23,9.2491,9.295,9.0515,9.2305,1607977,0
2012-08-24,9.2014,9.2491,9.0515,9.2014,1253647,0
2012-08-27,9.2491,9.295,8.9765,8.9856,1122955,0
2012-08-28,8.9954,9.0613,8.9113,8.9765,1034808,0
2012-08-29,8.9669,9.0894,8.8927,9.0422,895054,0
2012-08-30,8.9856,9.0047,8.8081,8.8081,830598,0
2012-08-31,8.8927,9.0331,8.8272,8.9484,1199817,0
2012-09-04,9.2112,9.567,9.1725,9.3787,2682996,0
2012-09-05,9.4074,9.4554,9.2393,9.2577,1932115,0
2012-09-06,9.3135,9.613,9.2862,9.613,1872580,0
2012-09-07,9.594,9.875,9.558,9.83,1975800,0
2012-09-10,9.821,9.893,9.762,9.792,1319601,0
2012-09-11,9.811,9.91,9.706,9.847,1626483,0
2012-09-12,9.893,9.96,9.811,9.902,971352,0
2012-09-13,9.91,10.135,9.802,10.027,1222945,0
2012-09-14,10.08,10.335,10.018,10.296,1332716,0
2012-09-17,10.259,10.268,9.998,10.045,1045886,0
2012-09-18,9.998,10.08,9.884,9.92,1293505,0
2012-09-19,9.91,10.205,9.893,10.126,2052913,0
2012-09-20,10.018,10.045,9.622,9.661,1778861,0
2012-09-21,9.762,9.847,9.681,9.847,6118344,0
2012-09-24,9.782,9.802,9.689,9.716,1236500,0
2012-09-25,9.752,9.792,9.3787,9.4074,1521607,0
2012-09-26,9.4173,9.4355,9.2393,9.2766,1645089,0
2012-09-27,9.3419,9.4923,9.295,9.4173,777151,0
2012-09-28,9.3508,9.3787,9.1447,9.2014,1509067,0
2012-10-01,9.2577,9.2577,8.846,9.0422,2352056,0
2012-10-02,9.0894,9.1164,8.9484,8.9954,1495267,0
2012-10-03,9.0142,9.1076,8.9484,8.9669,1381468,0
2012-10-04,8.9954,9.0706,8.8644,9.0237,1338554,0
2012-10-05,9.0613,9.2112,8.9856,8.9954,1241294,0
2012-10-08,8.9575,8.9954,8.8081,8.8177,737788,0
2012-10-09,8.8081,8.846,8.4901,8.5087,1890495,0
2012-10-10,8.5274,8.5274,8.284,8.3029,2117816,0
2012-10-11,8.3497,8.434,8.2653,8.2747,1300343,0
2012-10-12,8.2465,8.2747,7.9937,8.0406,1560141,0
2012-10-15,8.0502,8.2,8.0406,8.1625,829226,0
2012-10-16,8.2465,8.5555,8.2279,8.4525,1676450,0
2012-10-17,8.3871,8.6303,8.3589,8.6303,1730680,0
2012-10-18,8.5928,8.6399,8.4244,8.4431,2484740,0
2012-10-19,8.4151,8.434,8.153,8.284,1512497,0
2012-10-22,8.284,8.3589,8.1904,8.2653,744388,0
2012-10-23,8.1812,8.2653,8.0688,8.2279,1209868,0
2012-10-24,8.256,8.3403,8.0502,8.1249,1019005,0
2012-10-25,8.153,8.2653,8.1344,8.2373,825104,0
2012-10-26,8.2465,8.3871,8.1625,8.2373,952409,0
2012-10-31,8.1716,8.2187,7.6851,7.7506,2923977,0
2012-11-01,7.7598,8.4712,7.7225,8.4244,3479220,0
2012-11-02,8.4151,8.6026,8.3497,8.5836,2620870,0
2012-11-05,8.5368,8.6491,8.4805,8.5928,1083728,0
2012-11-06,8.6211,8.8272,8.6115,8.7425,1081164,0
2012-11-07,8.6399,8.6491,8.153,8.2,2135541,0
2012-11-08,8.2279,8.3029,7.9753,8.0221,1418658,0
2012-11-09,7.9937,8.284,7.9655,8.1904,1604896,0
2012-11-12,8.2373,8.3122,8.1716,8.2653,785617,0
2012-11-13,8.2373,8.3683,8.1904,8.2373,1502669,0
2012-11-14,8.284,8.3122,8.0125,8.0502,1599297,0
2012-11-15,8.0221,8.1812,7.9753,8.153,1523834,0
2012-11-16,8.153,8.2653,8.0876,8.1625,1905560,0
2012-11-19,8.256,8.5461,8.2465,8.5274,1085067,0
2012-11-20,8.5181,8.5928,8.4619,8.5181,950115,0
2012-11-21,8.5368,8.6399,8.4431,8.6026,737906,0
2012-11-23,8.6491,8.8549,8.6115,8.799,959242,0
2012-11-26,8.7802,8.8362,8.6678,8.7335,728011,0
2012-11-27,8.7522,8.8177,8.6678,8.6864,1245745,0
2012-11-28,8.6678,8.9954,8.6303,8.9669,1043813,0
2012-11-29,9.0142,9.1164,8.9575,9.0993,980714,0
2012-11-30,9.1076,9.1822,8.9856,9.08,1906903,0
2012-12-03,9.1351,9.1822,9.0422,9.0894,1227324,0
2012-12-04,9.0993,9.2862,9.0894,9.2207,1277583,0
2012-12-05,9.2393,9.3135,9.1254,9.2491,930641,0
2012-12-06,9.1919,9.2766,9.1254,9.2014,1190668,0
2012-12-07,9.2014,9.2207,9.0422,9.2112,675538,0
2012-12-10,9.1919,9.3508,9.1919,9.3135,1236403,0
2012-12-11,9.361,9.4355,9.2862,9.3976,990596,0
2012-12-12,9.4554,9.508,9.3321,9.361,1607277,0
2012-12-13,9.3885,9.586,9.3508,9.4824,1855469,0
2012-12-14,9.4643,9.558,9.4253,9.4724,791825,0
2012-12-17,9.4824,9.548,9.3698,9.4554,872824,0
2012-12-18,9.4643,9.631,9.4643,9.631,954471,0
2012-12-19,9.661,9.792,9.558,9.558,847808,0
2012-12-20,9.594,9.802,9.4355,9.735,1143037,0
2012-12-21,9.548,9.651,9.4923,9.651,1869507,0
2012-12-24,9.613,9.661,9.548,9.594,296488,0
2012-12-26,9.622,9.725,9.4824,9.548,630727,0
2012-12-27,9.548,9.622,9.3698,9.548,656175,0
2012-12-28,9.4824,9.594,9.4554,9.4993,916668,0
2012-12-31,9.4643,9.95,9.4454,9.95,1285431,0
2013-01-02,10.259,10.352,9.802,10.062,1351734,0
2013-01-03,10.045,10.108,9.91,9.978,859098,0
2013-01-04,9.998,10.037,9.92,9.96,901236,0
2013-01-07,9.884,10.008,9.83,9.91,491777,0
2013-01-08,9.893,9.92,9.577,9.735,1376253,0
2013-01-09,9.782,9.837,9.538,9.622,1109364,0
2013-01-10,9.725,9.847,9.651,9.689,769853,0
2013-01-11,9.689,9.735,9.558,9.689,514159,0
2013-01-14,9.681,9.988,9.681,9.92,1520615,0
2013-01-15,9.83,9.988,9.802,9.94,614850,0
2013-01-16,9.893,10.062,9.847,10.037,1076715,0
2013-01-17,10.108,10.409,10.09,10.306,1888631,0
2013-01-18,10.249,10.259,10.037,10.098,1330157,0
2013-01-22,10.072,10.155,10.018,10.155,694540,0
2013-01-23,10.175,10.296,10.09,10.287,677529,0
2013-01-24,10.241,10.511,10.195,10.316,2216852,0
2013-01-25,10.428,10.616,10.259,10.352,1235535,0
2013-01-28,10.389,10.456,10.232,10.399,723842,0
2013-01-29,10.344,10.428,10.195,10.277,963577,0
2013-01-30,10.296,10.362,10.072,10.155,1368576,0
2013-01-31,10.165,10.306,10.145,10.287,978683,0
2013-02-01,10.379,10.568,10.325,10.448,1937654,0
2013-02-04,10.316,10.501,10.205,10.306,1359969,0
2013-02-05,11.008,11.317,10.54,11.064,4592775,0
2013-02-06,11.008,11.42,10.934,11.326,2501586,0
2013-02-07,11.317,11.467,11.205,11.467,2622719,0
2013-02-08,11.523,11.728,11.503,11.692,2516816,0
2013-02-11,11.728,11.728,11.523,11.7,1649363,0
2013-02-12,11.7,11.906,11.692,11.906,1687572,0
2013-02-13,11.914,12.552,11.914,12.506,5463947,0
2013-02-14,12.402,12.861,12.393,12.842,3056301,0
2013-02-15,12.795,12.918,12.469,12.562,2140225,0
2013-02-19,12.617,12.954,12.542,12.918,2642178,0
2013-02-20,12.937,13.011,12.393,12.432,3286581,0
2013-02-21,12.412,12.523,12.158,12.479,2363601,0
2013-02-22,12.599,12.927,12.506,12.824,2927968,0
2013-02-25,12.88,12.964,12.29,12.29,2261313,0
2013-02-26,12.383,12.496,12.186,12.432,1410569,0
2013-02-27,12.383,12.532,12.308,12.479,836910,0
2013-02-28,12.45,12.552,12.263,12.347,1497723,0
2013-03-01,12.236,12.327,12.028,12.121,2652153,0
2013-03-04,12.094,12.216,11.999,12.158,1525520,0
2013-03-05,12.263,12.441,12.236,12.393,1648486,0
2013-03-06,12.402,12.459,12.263,12.28,1692799,0
2013-03-07,12.347,12.375,12.245,12.347,974751,0
2013-03-08,12.383,12.515,12.271,12.459,902792,0
2013-03-11,12.479,12.542,12.365,12.488,966480,0
2013-03-12,12.432,12.45,12.186,12.402,1213011,0
2013-03-13,12.441,12.459,12.299,12.422,912131,0
2013-03-14,12.441,13.086,12.441,13.058,2571938,0
2013-03-15,13.058,13.058,12.685,12.804,1400015,0
2013-03-18,12.562,12.824,12.347,12.733,1144228,0
2013-03-19,12.741,12.832,12.496,12.645,1323962,0
2013-03-20,12.776,12.852,12.58,12.757,1769914,0
2013-03-21,12.636,12.824,12.626,12.776,2190867,0
2013-03-22,12.824,13.048,12.571,12.665,1101449,0
2013-03-25,12.704,12.776,12.383,12.617,892571,0
2013-03-26,12.685,12.861,12.617,12.733,763697,0
2013-03-27,12.599,12.814,12.552,12.766,1521532,0
2013-03-28,12.749,12.786,12.542,12.741,823753,0
2013-04-01,12.766,12.776,12.375,12.479,765562,0
2013-04-02,12.515,12.571,11.906,11.982,2095282,0
2013-04-03,12.038,12.094,11.747,11.879,1796099,0
2013-04-04,11.906,12.086,11.795,11.924,656644,0
2013-04-05,11.683,11.7,11.345,11.503,1493080,0
2013-04-08,11.54,11.766,11.392,11.756,1107197,0
2013-04-09,11.795,11.898,11.626,11.795,817651,0
2013-04-10,11.795,12.019,11.7,11.99,2232604,0
2013-04-11,11.954,12.094,11.803,12.009,1621549,0
2013-04-12,11.914,12.077,11.718,11.869,799938,0
2013-04-15,11.737,11.766,11.345,11.402,1383031,0
2013-04-16,11.559,11.718,11.503,11.599,891177,0
2013-04-17,11.467,11.533,11.159,11.242,1117652,0
2013-04-18,11.326,11.354,10.914,10.961,1252278,0
2013-04-19,11.008,11.233,10.887,11.054,1155044,0
2013-04-22,11.083,11.15,10.802,11.102,743979,0
2013-04-23,11.205,11.439,11.168,11.42,713257,0
2013-04-24,11.412,11.683,11.412,11.485,865292,0
2013-04-25,11.523,12.077,11.523,11.879,1298762,0
2013-04-26,11.832,11.898,11.645,11.756,1051709,0
2013-04-29,11.879,12.308,11.851,11.972,3941143,0
2013-04-30,12.469,13.292,12.365,13.143,4581906,0
2013-05-01,13.104,13.133,12.562,12.617,2044585,0
2013-05-02,12.704,12.786,12.542,12.733,2724208,0
2013-05-03,12.89,12.974,12.685,12.694,1920208,0
2013-05-06,12.733,13.113,12.733,13.067,1808549,0
2013-05-07,13.113,13.273,13.03,13.228,2126488,0
2013-05-08,13.189,13.365,13.133,13.365,990237,0
2013-05-09,13.365,13.517,13.198,13.312,962665,0
2013-05-10,13.312,13.452,13.263,13.402,851416,0
2013-05-13,13.365,13.442,13.16,13.392,1192658,0
2013-05-14,13.375,13.721,13.34,13.677,1362158,0
2013-05-15,13.667,14.172,13.667,14.124,2416741,0
2013-05-16,14.124,14.162,13.628,13.657,1992112,0
2013-05-17,13.703,13.759,13.432,13.628,1898958,0
2013-05-20,13.618,14.031,13.618,13.946,1400172,0
2013-05-21,13.984,13.984,13.817,13.835,563804,0
2013-05-22,13.872,13.975,13.452,13.452,872204,0
2013-05-23,13.246,13.489,13.16,13.375,1151528,0
2013-05-24,13.292,13.412,13.16,13.322,746552,0
2013-05-28,13.582,13.6,13.34,13.392,1171820,0
2013-05-29,13.312,13.517,13.312,13.462,775201,0
2013-05-30,13.536,13.798,13.422,13.788,1012613,0
2013-05-31,13.694,13.901,13.591,13.628,979063,0
2013-06-03,13.677,13.713,13.384,13.507,1078089,0
2013-06-04,13.507,13.703,13.498,13.591,1245383,0
2013-06-05,13.555,13.618,13.283,13.384,813073,0
2013-06-06,13.392,13.452,13.123,13.34,1085608,0
2013-06-07,13.412,13.687,13.292,13.638,2065146,0
2013-06-10,13.687,13.798,13.536,13.563,632422,0
2013-06-11,13.331,13.573,13.15,13.34,1770530,0
2013-06-12,13.498,13.498,13.002,13.133,838695,0
2013-06-13,13.095,13.312,13.011,13.302,737229,0
2013-06-14,13.375,13.591,13.348,13.545,880228,0
2013-06-17,13.721,13.798,13.647,13.731,720016,0
2013-06-18,13.769,13.994,13.721,13.882,695317,0
2013-06-19,13.928,13.928,13.667,13.694,786412,0
2013-06-20,13.479,13.479,13.104,13.16,1317811,0
2013-06-21,13.218,13.236,12.665,12.87,1606571,0
2013-06-24,12.617,12.685,12.488,12.532,1626185,0
2013-06-25,12.685,12.974,12.571,12.842,1065412,0
2013-06-26,13.002,13.067,12.776,12.861,1103461,0
2013-06-27,12.954,13.104,12.909,12.954,1074395,0
2013-06-28,12.964,13.067,12.814,13.002,1043113,0
2013-07-01,13.113,13.384,13.048,13.312,1146180,0
2013-07-02,13.263,13.357,12.954,13.095,843046,0
2013-07-03,13.123,13.34,12.974,13.189,732718,0
2013-07-05,13.34,13.545,13.292,13.507,523997,0
2013-07-08,13.489,13.573,13.208,13.228,890131,0
2013-07-09,13.322,13.471,13.273,13.357,534528,0
2013-07-10,13.375,13.507,13.331,13.375,611507,0
2013-07-11,13.563,13.703,13.471,13.498,738390,0
2013-07-12,13.536,13.788,13.536,13.741,1090247,0
2013-07-15,13.75,14.107,13.75,13.946,1091294,0
2013-07-16,14.004,14.06,13.778,13.845,528139,0
2013-07-17,13.882,14.089,13.817,13.901,559416,0
2013-07-18,13.891,13.965,13.759,13.778,571406,0
2013-07-19,13.731,13.994,13.609,13.863,683981,0
2013-07-22,13.901,14.041,13.891,14.004,573016,0
2013-07-23,14.041,14.294,14.013,14.098,797757,0
2013-07-24,14.134,14.321,14.116,14.152,809259,0
2013-07-25,14.107,14.162,13.946,13.946,1016167,0
2013-07-26,14.248,14.387,13.91,14.339,1519561,0
2013-07-29,14.301,14.406,14.031,14.031,1816783,0
2013-07-30,13.891,13.891,13.208,13.236,2661646,0
2013-07-31,13.263,13.573,13.198,13.471,1665322,0
2013-08-01,13.657,14.05,13.6,13.937,1644691,0
2013-08-02,13.918,13.918,13.479,13.517,844423,0
2013-08-05,13.479,13.609,13.412,13.591,903238,0
2013-08-06,13.555,13.618,13.113,13.133,1144808,0
2013-08-07,13.067,13.15,12.937,12.993,1109536,0
2013-08-08,13.03,13.123,12.842,12.861,1222273,0
2013-08-09,12.852,12.89,12.749,12.776,931406,0
2013-08-12,12.626,12.713,12.271,12.599,2205669,0
2013-08-13,12.655,12.675,12.523,12.552,1058212,0
2013-08-14,12.542,12.694,12.532,12.562,1005748,0
2013-08-15,12.412,12.412,12.158,12.196,1157927,0
2013-08-16,12.148,12.515,12.148,12.441,982386,0
2013-08-19,12.375,12.402,11.999,12.009,977268,0
2013-08-20,12.038,12.318,11.999,12.186,929890,0
2013-08-21,12.168,12.236,11.963,11.982,681160,0
2013-08-22,12.047,12.28,11.999,12.158,571242,0
2013-08-23,12.196,12.216,12.067,12.114,605554,0
2013-08-26,12.121,12.168,12.009,12.047,388747,0
2013-08-27,11.889,11.972,11.71,11.803,1559753,0
2013-08-28,11.795,11.934,11.747,11.747,959414,0
2013-08-29,11.728,11.934,11.728,11.776,1004030,0
2013-08-30,11.795,11.803,11.448,11.467,1281414,0
2013-09-03,11.663,11.795,11.168,11.28,3109342,0
2013-09-04,11.27,11.626,11.27,11.485,2864646,0
2013-09-05,11.54,11.889,11.523,11.692,1419416,0
2013-09-06,11.737,11.803,11.477,11.7,1624345,0
2013-09-09,11.692,12.121,11.683,12.038,1068756,0
2013-09-10,12.148,12.308,12.121,12.29,967216,0
2013-09-11,12.271,12.356,12.139,12.29,738961,0
2013-09-12,12.327,12.441,12.158,12.158,1540852,0
2013-09-13,12.206,12.383,12.121,12.327,1274842,0
2013-09-16,12.523,12.532,12.271,12.271,990455,0
2013-09-17,12.308,12.432,12.206,12.271,936816,0
2013-09-18,12.28,12.542,12.196,12.45,1016019,0
2013-09-19,12.506,12.694,12.412,12.515,964472,0
2013-09-20,12.542,12.552,12.271,12.271,1383592,0
2013-09-23,12.29,12.365,12.028,12.028,1243613,0
2013-09-24,12.067,12.254,11.934,12.196,1072910,0
2013-09-25,12.186,12.365,12.067,12.254,901777,0
2013-09-26,12.29,12.29,12.067,12.206,651185,0
2013-09-27,12.121,12.226,11.999,12.139,871455,0
2013-09-30,11.972,12.148,11.842,12.067,1195056,0
2013-10-01,12.038,12.412,12.038,12.263,1382199,0
2013-10-02,12.196,12.393,12.114,12.299,952709,0
2013-10-03,12.299,12.356,12.139,12.271,1412754,0
2013-10-04,12.263,12.441,12.186,12.29,1090456,0
2013-10-07,12.168,12.206,12.057,12.057,786391,0
2013-10-08,12.077,12.077,11.728,11.795,847411,0
2013-10-09,11.842,11.842,11.569,11.645,1124112,0
2013-10-10,11.842,11.906,11.756,11.906,1237883,0
2013-10-11,11.869,12.094,11.851,12.019,734235,0
2013-10-14,11.842,11.999,11.747,11.776,1661832,0
2013-10-15,12.077,12.077,11.503,11.559,1535509,0
2013-10-16,11.626,11.747,11.608,11.7,1879264,0
2013-10-17,11.616,11.934,11.579,11.934,977137,0
2013-10-18,11.999,12.271,11.954,12.263,1608799,0
2013-10-21,12.29,12.562,12.29,12.515,1554347,0
2013-10-22,12.532,12.685,12.523,12.58,1252017,0
2013-10-23,12.469,12.479,12.216,12.271,808929,0
2013-10-24,12.29,12.365,12.114,12.131,890451,0
2013-10-25,12.186,12.271,12.047,12.206,772720,0
2013-10-28,12.168,12.216,12.019,12.158,1136536,0
2013-10-29,11.549,11.869,11.317,11.533,3580922,0
2013-10-30,11.503,11.559,11.26,11.326,2379092,0
2013-10-31,11.345,11.626,11.27,11.485,1694435,0
2013-11-01,11.503,11.636,11.439,11.589,1216857,0
2013-11-04,11.636,11.747,11.608,11.718,1111006,0
2013-11-05,11.673,11.728,11.54,11.589,1402048,0
2013-11-06,11.626,11.7,11.354,11.354,2025506,0
2013-11-07,11.373,11.485,11.224,11.224,1630473,0
2013-11-08,11.25,11.448,11.214,11.335,1458951,0
2013-11-11,11.345,11.467,11.27,11.458,634550,0
2013-11-12,11.382,11.533,11.364,11.412,768652,0
2013-11-13,11.289,11.673,11.289,11.645,909087,0
2013-11-14,11.654,11.803,11.608,11.795,992824,0
2013-11-15,11.851,11.944,11.822,11.869,1075170,0
2013-11-18,11.889,11.999,11.766,11.785,1214475,0
2013-11-19,11.766,11.879,11.523,11.549,1028634,0
2013-11-20,11.608,11.626,11.477,11.54,785843,0
2013-11-21,11.599,11.7,11.559,11.683,965276,0
2013-11-22,11.7,11.785,11.683,11.766,524722,0
2013-11-25,11.766,11.889,11.692,11.842,493523,0
2013-11-26,11.869,11.982,11.851,11.914,598709,0
2013-11-27,11.934,12.019,11.869,11.99,543874,0
2013-11-29,11.982,12.178,11.924,12.104,491418,0
2013-12-02,12.094,12.226,11.934,12.094,554669,0
2013-12-03,12.019,12.114,11.645,11.654,1691613,0
2013-12-04,11.579,11.636,11.43,11.549,2242703,0
2013-12-05,11.549,11.599,11.467,11.579,786320,0
2013-12-06,11.608,11.766,11.589,11.728,595999,0
2013-12-09,11.756,11.822,11.7,11.785,695219,0
2013-12-10,11.728,12.009,11.718,11.889,687869,0
2013-12-11,11.898,11.944,11.477,11.513,691737,0
2013-12-12,11.493,11.54,11.373,11.42,716203,0
2013-12-13,11.477,11.493,11.354,11.42,895041,0
2013-12-16,11.569,12.148,11.54,11.889,1546398,0
2013-12-17,11.924,12.131,11.914,12.057,1399273,0
2013-12-18,12.094,12.121,11.785,12.028,726792,0
2013-12-19,11.999,12.028,11.842,11.898,679428,0
2013-12-20,11.944,12.168,11.944,12.121,1334124,0
2013-12-23,12.196,12.271,12.121,12.236,578404,0
2013-12-24,12.168,12.308,12.168,12.263,366394,0
2013-12-26,12.327,12.347,12.168,12.206,406788,0
2013-12-27,12.254,12.29,12.196,12.271,397330,0
2013-12-30,12.29,12.412,12.263,12.375,603787,0
2013-12-31,12.412,12.516,12.383,12.412,574428,0
2014-01-02,12.327,12.393,12.254,12.28,851638,0
2014-01-03,12.337,12.532,12.28,12.412,739937,0
2014-01-06,12.469,12.562,12.094,12.139,1305534,0
2014-01-07,12.206,12.347,12.077,12.216,811248,0
2014-01-08,12.216,12.488,12.178,12.469,1086920,0
2014-01-09,12.488,12.694,12.459,12.626,941870,0
2014-01-10,12.655,12.88,12.599,12.87,790191,0
2014-01-13,12.804,12.87,12.599,12.655,893142,0
2014-01-14,12.733,12.954,12.723,12.927,687042,0
2014-01-15,12.909,13.312,12.909,13.292,1129290,0
2014-01-16,13.246,13.312,12.993,13.03,827958,0
2014-01-17,12.964,13.573,12.964,13.527,2690667,0
2014-01-21,13.573,13.638,13.432,13.527,1125794,0
2014-01-22,13.507,13.657,13.471,13.638,1189743,0
2014-01-23,13.609,13.667,13.375,13.442,976102,0
2014-01-24,13.322,13.357,13.021,13.04,1034482,0
2014-01-27,13.04,13.143,12.723,12.852,1080907,0
2014-01-28,12.852,13.048,12.804,12.946,719601,0
2014-01-29,12.814,13.228,12.804,12.984,1074707,0
2014-01-30,13.076,13.392,13.011,13.189,898385,0
2014-01-31,12.964,13.142,12.703,12.713,1918077,0
2014-02-03,12.723,12.909,12.347,12.393,2104219,0
2014-02-04,13.104,13.104,12.365,12.383,2631568,0
2014-02-05,12.365,12.562,12.299,12.347,1902803,0
2014-02-06,12.383,12.675,12.318,12.599,1484551,0
2014-02-07,12.636,12.766,12.571,12.609,797343,0
2014-02-10,12.617,12.776,12.617,12.713,2048162,0
2014-02-11,12.704,12.814,12.645,12.733,891566,0
2014-02-12,12.766,13.03,12.766,12.88,926566,0
2014-02-13,12.795,13.133,12.741,12.993,1174467,0
2014-02-14,12.946,13.263,12.899,13.16,1613083,0
2014-02-18,13.16,13.292,13.104,13.254,917078,0
2014-02-19,13.198,13.331,13.04,13.058,754183,0
2014-02-20,13.048,13.104,12.918,13.058,1464043,0
2014-02-21,13.076,13.104,12.937,12.954,651675,0
2014-02-24,12.974,13.058,12.927,12.974,1297174,0
2014-02-25,12.984,13.208,12.87,13.198,1581327,0
2014-02-26,13.263,13.442,13.189,13.254,1147544,0
2014-02-27,13.228,13.366,13.132,13.322,710092,0
2014-02-28,13.34,13.393,13.15,13.292,778731,0
2014-03-03,13.15,13.273,13.029,13.17,932726,0
2014-03-04,13.357,13.546,13.34,13.443,972795,0
2014-03-05,13.453,13.499,13.366,13.413,494735,0
2014-03-06,13.463,13.508,13.331,13.34,611594,0
2014-03-07,13.413,13.564,13.366,13.537,766670,0
2014-03-10,13.499,13.583,13.393,13.48,2578233,0
2014-03-11,13.472,13.528,13.423,13.49,1438752,0
2014-03-12,13.472,13.574,13.331,13.564,888245,0
2014-03-13,13.593,13.659,13.331,13.49,2190037,0
2014-03-14,13.413,13.546,13.403,13.453,1091780,0
2014-03-17,13.556,13.705,13.499,13.64,1167806,0
2014-03-18,13.679,14.083,13.649,14.044,1496429,0
2014-03-19,14.044,14.128,13.968,14.073,1752914,0
2014-03-20,14.054,14.156,14.016,14.092,1102782,0
2014-03-21,14.146,14.514,14.102,14.233,2712758,0
2014-03-24,14.326,14.42,13.949,14.063,1915390,0
2014-03-25,14.128,14.252,13.949,14.044,2315016,0
2014-03-26,14.111,14.156,13.659,13.688,1617387,0
2014-03-27,13.679,13.858,13.556,13.564,1034894,0
2014-03-28,13.611,13.82,13.546,13.62,1929178,0
2014-03-31,13.733,14.016,13.705,13.987,1074371,0
2014-04-01,14.054,14.176,13.959,14.092,808584,0
2014-04-02,14.111,14.391,14.111,14.362,1308488,0
2014-04-03,14.362,14.42,14.242,14.391,1284840,0
2014-04-04,14.43,14.45,13.79,13.81,1357396,0
2014-04-07,13.79,13.838,13.499,13.679,1308570,0
2014-04-08,13.669,13.8,13.583,13.733,969672,0
2014-04-09,13.828,14.137,13.77,14.128,827353,0
2014-04-10,14.092,14.137,13.583,13.64,1014359,0
2014-04-11,13.537,13.77,13.376,13.433,938180,0
2014-04-14,13.518,13.574,13.236,13.348,864215,0
2014-04-15,13.413,13.62,13.142,13.528,966413,0
2014-04-16,13.63,13.688,13.443,13.63,709802,0
2014-04-17,13.64,13.82,13.546,13.761,589002,0
2014-04-21,13.705,13.761,13.331,13.593,1322133,0
2014-04-22,13.63,13.894,13.611,13.866,633667,0
2014-04-23,13.838,14.035,13.838,13.968,784874,0
2014-04-24,14.083,14.156,13.858,14.083,1000087,0
2014-04-25,14.007,14.035,13.63,13.64,729899,0
2014-04-28,13.659,13.669,13.283,13.423,1398790,0
2014-04-29,13.472,13.556,13.263,13.331,1003726,0
2014-04-30,13.331,13.423,13.273,13.366,1442883,0
2014-05-01,13.413,13.696,13.366,13.528,1275756,0
2014-05-02,13.508,13.723,13.463,13.556,1109254,0
2014-05-05,13.443,13.574,13.273,13.556,839863,0
2014-05-06,13.62,13.669,13.348,13.546,2262115,0
2014-05-07,13.564,13.602,13.198,13.546,1148952,0
2014-05-08,13.537,13.828,13.433,13.564,1168078,0
2014-05-09,13.508,13.593,13.348,13.583,817465,0
2014-05-12,13.688,14.063,13.669,14.054,1154859,0
2014-05-13,14.063,14.063,13.8,13.81,1091404,0
2014-05-14,13.81,13.858,13.679,13.696,689136,0
2014-05-15,13.649,13.649,13.189,13.508,1296920,0
2014-05-16,13.537,13.537,13.366,13.433,808962,0
2014-05-19,13.393,13.611,13.384,13.574,1175637,0
2014-05-20,13.48,13.63,13.413,13.518,851871,0
2014-05-21,13.583,13.649,13.393,13.508,1052032,0
2014-05-22,13.528,13.64,13.49,13.611,994419,0
2014-05-23,13.602,13.79,13.564,13.761,581724,0
2014-05-27,13.866,13.866,13.723,13.78,724070,0
2014-05-28,13.82,13.931,13.679,13.894,608280,0
2014-05-29,13.949,14.044,13.885,13.987,558278,0
2014-05-30,13.987,14.035,13.894,14.025,550812,0
2014-06-02,14.083,14.213,13.858,14.092,1031292,0
2014-06-03,14.063,14.401,14.063,14.335,1632774,0
2014-06-04,14.28,14.372,14.223,14.316,741520,0
2014-06-05,14.298,14.382,14.044,14.362,1163027,0
2014-06-06,14.362,14.45,14.306,14.44,816214,0
2014-06-09,14.45,14.617,14.372,14.57,1280809,0
2014-06-10,14.57,14.666,14.487,14.647,774305,0
2014-06-11,14.637,14.731,14.514,14.683,719503,0
2014-06-12,14.656,14.701,14.487,14.589,674326,0
2014-06-13,14.589,14.608,14.449,14.57,792454,0
2014-06-16,14.514,14.533,14.192,14.232,1391521,0
2014-06-17,14.297,14.731,14.192,14.627,1164483,0
2014-06-18,14.656,14.656,14.279,14.469,941803,0
2014-06-19,14.523,14.533,14.343,14.439,796820,0
2014-06-20,14.459,14.523,14.315,14.335,1273721,0
2014-06-23,14.391,14.701,14.391,14.542,1390083,0
2014-06-24,14.504,14.692,14.222,14.279,757673,0
2014-06-25,14.325,14.439,14.164,14.429,873076,0
2014-06-26,14.409,14.479,14.118,14.279,745076,0
2014-06-27,14.261,14.459,14.261,14.361,1501838,0
2014-06-30,14.381,14.637,14.325,14.617,1541662,0
2014-07-01,14.627,14.958,14.617,14.731,1317590,0
2014-07-02,14.701,14.862,14.666,14.666,727148,0
2014-07-03,14.761,14.825,14.656,14.721,563348,0
2014-07-07,14.769,15.08,14.683,14.919,1415209,0
2014-07-08,14.881,15.023,14.381,14.56,1738978,0
2014-07-09,14.58,14.637,14.429,14.598,903476,0
2014-07-10,14.449,14.479,14.202,14.361,1008517,0
2014-07-11,14.391,14.683,14.315,14.409,1000091,0
2014-07-14,14.542,14.608,14.279,14.297,1064307,0
2014-07-15,14.305,14.459,14.261,14.335,837914,0
2014-07-16,14.469,14.469,14.212,14.242,1021792,0
2014-07-17,14.251,14.325,14.043,14.071,933931,0
2014-07-18,14.071,14.261,14.052,14.242,838380,0
2014-07-21,14.232,14.371,14.109,14.353,790881,0
2014-07-22,14.449,14.533,14.325,14.419,1120166,0
2014-07-23,14.449,14.449,14.164,14.212,717425,0
2014-07-24,14.183,14.279,14.154,14.174,859888,0
2014-07-25,14.126,14.192,14.033,14.109,1108929,0
2014-07-28,14.091,14.192,13.91,14.1,1173455,0
2014-07-29,14.469,14.761,14.297,14.353,1536105,0
2014-07-30,14.495,14.523,14.061,14.144,1047643,0
2014-07-31,13.985,14.091,13.797,13.901,1188146,0
2014-08-01,13.901,13.918,13.589,13.768,1301598,0
2014-08-04,13.817,13.918,13.73,13.872,833470,0
2014-08-05,13.835,13.966,13.692,13.845,1157543,0
2014-08-06,13.777,14.071,13.74,14.005,707222,0
2014-08-07,14.118,14.183,13.807,13.855,1090245,0
2014-08-08,13.835,13.956,13.721,13.956,902605,0
2014-08-11,14.033,14.251,14.005,14.109,751433,0
2014-08-12,14.061,14.242,13.985,14.118,704009,0
2014-08-13,14.212,14.335,14.1,14.279,554446,0
2014-08-14,14.269,14.419,14.251,14.371,394738,0
2014-08-15,14.439,14.523,14.269,14.449,656200,0
2014-08-18,14.523,14.711,14.495,14.637,802264,0
2014-08-19,14.656,14.741,14.608,14.637,593031,0
2014-08-20,14.637,14.968,14.589,14.948,1373873,0
2014-08-21,14.968,15.032,14.862,14.977,875415,0
2014-08-22,14.948,15.241,14.919,15.051,1310064,0
2014-08-25,15.155,15.155,14.919,14.986,504932,0
2014-08-26,15.015,15.156,14.958,15.051,582776,0
2014-08-27,15.08,15.156,14.958,15.089,748929,0
2014-08-28,15.051,15.166,14.996,15.119,585872,0
2014-08-29,15.156,15.251,15.099,15.156,641400,0
2014-09-02,15.205,15.395,15.186,15.287,1953233,0
2014-09-03,15.375,15.395,15.186,15.278,907925,0
2014-09-04,15.26,15.478,15.223,15.296,2152797,0
2014-09-05,15.296,15.316,15.186,15.26,723262,0
2014-09-08,15.223,15.336,15.129,15.137,1475387,0
2014-09-09,15.176,15.205,14.834,14.871,1187206,0
2014-09-10,14.929,15.089,14.853,15.041,895280,0
2014-09-11,15.041,15.336,15.041,15.316,2133189,0
2014-09-12,15.306,15.395,14.74,14.797,2575003,0
2014-09-15,14.768,14.797,14.359,14.369,1911315,0
2014-09-16,14.34,14.75,14.322,14.75,1645007,0
2014-09-17,14.805,14.89,14.636,14.7,1149216,0
2014-09-18,14.814,14.91,14.7,14.787,895547,0
2014-09-19,14.871,14.9,14.502,14.531,1136423,0
2014-09-22,14.427,14.437,14.171,14.359,1048287,0
2014-09-23,14.34,14.417,14.239,14.239,1144039,0
2014-09-24,14.302,14.302,14.019,14.039,1356044,0
2014-09-25,14.048,14.058,13.611,13.641,1585244,0
2014-09-26,13.65,13.716,13.546,13.66,1321895,0
2014-09-29,13.537,14.067,13.402,14.019,2349658,0
2014-09-30,13.981,14.029,13.537,13.537,1181013,0
2014-10-01,13.546,13.583,13.32,13.346,1716656,0
2014-10-02,13.291,13.499,13.043,13.375,1144260,0
2014-10-03,13.471,13.546,13.225,13.234,811486,0
2014-10-06,13.31,13.346,13.081,13.195,1386867,0
2014-10-07,13.09,13.261,12.883,12.941,1192349,0
2014-10-08,12.931,13.081,12.617,13.043,1706814,0
2014-10-09,12.998,13.007,12.714,12.734,1240609,0
2014-10-10,12.456,12.579,12.04,12.05,2729808,0
2014-10-13,12.097,12.24,11.973,12.01,2177689,0
2014-10-14,12.143,12.323,11.87,12.06,2657623,0
2014-10-15,11.851,12.162,11.717,12.06,1984022,0
2014-10-16,11.774,12.495,11.726,12.438,2122842,0
2014-10-17,12.626,12.788,12.447,12.495,1139957,0
2014-10-20,12.438,12.797,12.399,12.788,1633385,0
2014-10-21,12.844,13.234,12.759,13.205,878915,0
2014-10-22,13.253,13.253,12.892,12.892,909989,0
2014-10-23,13.053,13.234,12.95,13.148,2293393,0
2014-10-24,13.167,13.176,13.071,13.148,1108325,0
2014-10-27,13.071,13.119,12.931,12.988,1355113,0
2014-10-28,13.016,13.157,12.362,12.504,3924179,0
2014-10-29,12.504,12.645,12.353,12.522,3277124,0
2014-10-30,12.486,12.636,12.447,12.561,1919457,0
2014-10-31,12.704,13.043,12.645,12.797,3197762,0
2014-11-03,12.797,13.148,12.704,12.873,2159283,0
2014-11-04,12.883,13.053,12.873,12.968,985533,0
2014-11-05,13.007,13.035,12.759,12.931,1198729,0
2014-11-06,12.902,13.215,12.873,13.129,1251209,0
2014-11-07,13.176,13.32,13.016,13.053,1244427,0
2014-11-10,13.025,13.148,12.968,12.978,1913802,0
2014-11-11,12.95,13.109,12.921,12.988,809210,0
2014-11-12,12.95,13.109,12.931,13.081,654886,0
2014-11-13,13.071,13.186,12.873,12.911,596783,0
2014-11-14,12.883,13.035,12.844,12.921,725411,0
2014-11-17,12.921,12.988,12.724,12.742,1272361,0
2014-11-18,12.797,13.253,12.742,13.043,1277761,0
2014-11-19,13.071,13.09,12.816,12.892,567415,0
2014-11-20,12.816,13.09,12.742,13.062,498214,0
2014-11-21,13.215,13.365,13.043,13.062,1004357,0
2014-11-24,13.129,13.331,12.958,13.282,1269792,0
2014-11-25,13.282,13.291,13.053,13.253,697277,0
2014-11-26,13.253,13.301,13.148,13.291,512382,0
2014-11-28,13.331,13.331,13.167,13.196,411793,0
2014-12-01,13.109,13.206,12.815,12.968,1080734,0
2014-12-02,13.025,13.196,12.93,13.071,1251200,0
2014-12-03,13.035,13.7,13.025,13.663,1412299,0
2014-12-04,13.663,13.805,13.366,13.384,1004831,0
2014-12-05,13.454,13.691,13.404,13.673,700639,0
2014-12-08,13.595,13.728,13.216,13.301,905798,0
2014-12-09,13.139,13.501,13.062,13.482,1450558,0
2014-12-10,13.394,13.501,12.872,12.882,1888644,0
2014-12-11,13.025,13.139,12.787,12.833,1121317,0
2014-12-12,12.741,12.825,12.501,12.501,990434,0
2014-12-15,12.606,12.741,12.492,12.529,1434800,0
2014-12-16,12.501,12.758,12.406,12.559,1366687,0
2014-12-17,12.596,12.998,12.436,12.988,1418896,0
2014-12-18,13.206,13.366,13.109,13.366,1143669,0
2014-12-19,13.376,13.482,13.235,13.434,2063161,0
2014-12-22,13.394,13.634,13.339,13.624,1075722,0
2014-12-23,13.643,13.785,13.566,13.614,1066874,0
2014-12-24,13.604,13.7,13.52,13.566,348963,0
2014-12-26,13.595,13.728,13.52,13.683,358607,0
2014-12-29,13.673,13.815,13.576,13.634,641590,0
2014-12-30,13.558,13.643,13.473,13.585,941785,0
2014-12-31,13.673,13.683,13.434,13.464,882787,0
2015-01-02,13.548,13.595,13.235,13.404,815044,0
2015-01-05,13.311,13.394,13.109,13.139,1080436,0
2015-01-06,13.167,13.187,12.643,12.805,1566238,0
2015-01-07,12.872,12.92,12.692,12.825,1087557,0
2015-01-08,12.968,13.053,12.911,13.043,2147051,0
2015-01-09,13.053,13.09,12.882,13.043,830873,0
2015-01-12,13.016,13.071,12.749,12.843,981725,0
2015-01-13,12.94,13.196,12.663,12.777,764266,0
2015-01-14,12.741,12.777,12.501,12.732,562673,0
2015-01-15,12.767,12.825,12.521,12.559,681864,0
2015-01-16,12.501,12.722,12.416,12.712,535936,0
2015-01-20,12.777,12.777,12.483,12.624,308366,0
2015-01-21,12.379,12.805,12.065,12.758,1474969,0
2015-01-22,12.741,12.833,12.454,12.805,1625867,0
2015-01-23,12.787,13.035,12.722,12.758,1707795,0
2015-01-26,12.758,13.109,12.741,13.081,980367,0
2015-01-27,12.92,13.157,12.901,13.119,1528856,0
2015-01-28,13.226,13.311,12.978,13.043,806303,0
2015-01-29,13.062,13.167,12.702,13.062,1252516,0
2015-01-30,12.988,13.139,12.796,12.958,1191631,0
2015-02-02,12.988,13.007,12.483,12.732,1619302,0
2015-02-03,12.758,13.007,12.692,12.92,1887991,0
2015-02-04,12.911,13.09,12.872,12.988,1472811,0
2015-02-05,12.94,13.167,12.825,12.843,1236380,0
2015-02-06,12.872,13.167,12.825,12.968,1866781,0
2015-02-09,12.872,13.09,12.796,12.815,1473566,0
2015-02-10,12.968,12.968,12.643,12.741,2559549,0
2015-02-11,12.767,13.043,12.683,12.891,1564540,0
2015-02-12,12.978,13.226,12.843,13.129,2548739,0
2015-02-13,13.119,13.566,13.043,13.539,1040129,0
2015-02-17,13.501,13.634,13.356,13.464,1084837,0
2015-02-18,13.414,13.624,13.414,13.585,1115924,0
2015-02-19,13.539,13.691,13.473,13.663,778357,0
2015-02-20,13.663,13.709,13.491,13.624,880061,0
2015-02-23,13.604,13.691,13.491,13.691,870374,0
2015-02-24,13.691,13.901,13.673,13.872,709689,0
2015-02-25,13.844,13.901,13.595,13.673,598245,0
2015-02-26,13.691,13.805,13.624,13.691,661479,0
2015-02-27,13.643,13.683,13.491,13.548,759093,0
2015-03-02,13.624,13.891,13.576,13.882,977817,0
2015-03-03,13.834,13.834,13.624,13.663,775904,0
2015-03-04,13.576,13.653,13.491,13.595,614460,0
2015-03-05,13.634,13.719,13.595,13.683,507986,0
2015-03-06,13.624,13.709,13.376,13.51,733757,0
2015-03-09,13.501,13.548,13.356,13.356,696714,0
2015-03-10,13.244,13.356,13.09,13.099,750288,0
2015-03-11,13.166,13.166,12.87,12.89,1642509,0
2015-03-12,12.87,13.061,12.813,12.986,1309278,0
2015-03-13,12.956,13.034,12.755,13.014,1038630,0
2015-03-16,13.09,13.147,13.005,13.09,665105,0
2015-03-17,13.014,13.128,12.938,13.118,1312838,0
2015-03-18,13.043,13.311,12.986,13.225,722981,0
2015-03-19,13.205,13.234,13.08,13.118,428157,0
2015-03-20,13.195,13.376,13.156,13.321,1028061,0
2015-03-23,13.331,13.376,13.138,13.138,605869,0
2015-03-24,13.138,13.301,13.118,13.147,2346444,0
2015-03-25,13.138,13.186,12.764,12.764,1310533,0
2015-03-26,12.66,12.89,12.584,12.747,934393,0
2015-03-27,12.719,12.88,12.612,12.813,839153,0
2015-03-30,12.88,13.108,12.88,13.099,709166,0
2015-03-31,13.014,13.321,12.966,13.205,1787218,0
2015-04-01,13.156,13.291,13.061,13.244,2104369,0
2015-04-02,13.253,13.331,13.118,13.253,1342979,0
2015-04-06,13.147,13.331,13.043,13.301,1649419,0
2015-04-07,13.262,13.331,13.09,13.118,943491,0
2015-04-08,13.128,13.215,13.052,13.147,910528,0
2015-04-09,13.09,13.272,13.09,13.147,1123786,0
2015-04-10,13.147,13.321,13.108,13.225,717016,0
2015-04-13,13.195,13.253,13.108,13.128,609322,0
2015-04-14,13.156,13.234,12.976,13.005,777927,0
2015-04-15,13.034,13.176,12.996,13.034,802762,0
2015-04-16,12.966,13.034,12.88,12.986,491290,0
2015-04-17,12.86,12.86,12.69,12.764,667722,0
2015-04-20,12.851,12.909,12.65,12.68,1906124,0
2015-04-21,12.764,12.813,12.621,12.621,1413242,0
2015-04-22,12.621,12.87,12.507,12.86,1651297,0
2015-04-23,12.774,12.823,12.432,12.497,2661780,0
2015-04-24,12.479,12.497,12.201,12.211,1886922,0
2015-04-27,12.231,12.287,12.135,12.231,2294743,0
2015-04-28,12.269,12.422,12.25,12.402,1369665,0
2015-04-29,12.325,12.402,12.201,12.241,1090124,0
2015-04-30,12.173,12.269,12.039,12.116,1577832,0
2015-05-01,12.153,12.241,12.029,12.211,1667210,0
2015-05-04,12.25,12.45,12.211,12.365,1564018,0
2015-05-05,11.687,12.402,11.687,12.125,2235192,0
2015-05-06,12.201,12.231,11.858,11.954,1203652,0
2015-05-07,11.934,12.221,11.878,12.191,1209173,0
2015-05-08,12.306,12.365,12.25,12.316,986511,0
2015-05-11,12.296,12.335,12.182,12.25,1242192,0
2015-05-12,12.191,12.25,12.079,12.221,1075100,0
2015-05-13,12.221,12.355,12.211,12.277,699537,0
2015-05-14,12.383,12.45,12.277,12.432,751346,0
2015-05-15,12.402,12.459,12.296,12.325,739362,0
2015-05-18,12.296,12.497,12.277,12.45,663953,0
2015-05-19,12.402,12.497,12.375,12.412,658407,0
2015-05-20,12.393,12.45,12.335,12.355,526642,0
2015-05-21,12.335,12.45,12.277,12.325,1222620,0
2015-05-22,12.325,12.412,12.287,12.393,594462,0
2015-05-26,12.335,12.383,12.107,12.191,1622408,0
2015-05-27,12.259,12.432,12.116,12.412,1480082,0
2015-05-28,12.412,12.469,12.325,12.459,854141,0
2015-05-29,12.469,12.497,12.296,12.441,949672,0
2015-06-01,12.459,12.517,12.221,12.231,1562485,0
2015-06-02,12.173,12.383,12.079,12.335,982908,0
2015-06-03,12.365,12.699,12.345,12.479,3565298,0
2015-06-04,12.412,12.432,12.153,12.173,1260612,0
2015-06-05,12.116,12.191,11.99,12.116,1190071,0
2015-06-08,12.116,12.143,11.972,11.99,2830281,0
2015-06-09,11.999,12.039,11.828,11.828,1048161,0
2015-06-10,11.887,12.039,11.79,11.828,1306922,0
2015-06-11,11.838,11.934,11.808,11.934,1006900,0
2015-06-12,11.857,11.914,11.77,11.905,1240003,0
2015-06-15,11.857,11.944,11.675,11.867,1200528,0
2015-06-16,11.877,11.934,11.818,11.828,830975,0
2015-06-17,11.828,11.914,11.665,11.732,1676739,0
2015-06-18,11.75,11.897,11.741,11.79,845973,0
2015-06-19,11.79,11.8,11.675,11.75,1339577,0
2015-06-22,11.808,11.847,11.714,11.808,1265523,0
2015-06-23,11.818,11.867,11.741,11.818,833030,0
2015-06-24,11.8,11.828,11.646,11.704,1916927,0
2015-06-25,11.75,11.76,11.531,11.558,1301457,0
2015-06-26,11.558,11.588,11.348,11.511,12009959,0
2015-06-29,11.435,11.454,11.242,11.281,2763942,0
2015-06-30,11.367,11.377,11.118,11.214,2209343,0
2015-07-01,11.328,11.338,11.158,11.214,1611951,0
2015-07-02,11.194,11.281,11.148,11.167,1238857,0
2015-07-06,11.07,11.176,10.926,11.05,3061105,0
2015-07-07,11.031,11.148,10.811,11.089,2274190,0
2015-07-08,10.964,11.148,10.821,11.138,2907160,0
2015-07-09,11.3,11.348,11.204,11.281,4003215,0
2015-07-10,11.357,11.454,11.338,11.425,2150763,0
2015-07-13,11.464,11.484,11.367,11.454,2276586,0
2015-07-14,11.435,11.521,11.407,11.511,1137754,0
2015-07-15,11.484,11.548,11.417,11.454,2767447,0
2015-07-16,11.474,11.474,11.397,11.425,1762877,0
2015-07-17,11.417,11.417,11.204,11.251,1509876,0
2015-07-20,11.233,11.233,11.079,11.108,1778292,0
2015-07-21,11.089,11.167,11.011,11.108,1369577,0
2015-07-22,10.944,11.099,10.907,11.07,1690175,0
2015-07-23,11.06,11.224,11.05,11.099,1193339,0
2015-07-24,11.021,11.04,10.772,10.85,1915261,0
2015-07-27,10.772,10.859,10.611,10.742,1112723,0
2015-07-28,10.762,10.954,10.703,10.887,1326038,0
2015-07-29,10.869,11.079,10.811,11.021,771396,0
2015-07-30,10.992,11.079,10.944,11.04,1220838,0
2015-07-31,11.089,11.128,10.992,11.021,1215319,0
2015-08-03,10.992,11.04,10.811,10.841,1272856,0
2015-08-04,10.648,10.732,10.198,10.36,4874916,0
2015-08-05,10.208,10.437,9.783,10.418,5010634,0
2015-08-06,10.378,10.418,10.118,10.188,1920399,0
2015-08-07,10.138,10.252,10.052,10.108,1334579,0
2015-08-10,10.188,10.532,10.178,10.482,1542687,0
2015-08-11,10.398,10.418,10.281,10.35,1082443,0
2015-08-12,10.208,10.341,10.06,10.301,1894429,0
2015-08-13,10.311,10.447,10.158,10.178,791810,0
2015-08-14,10.148,10.252,10.098,10.235,1094182,0
2015-08-17,10.178,10.398,10.128,10.271,1886201,0
2015-08-18,10.291,10.291,10.043,10.089,818370,0
2015-08-19,10.043,10.168,9.84,10.06,2101808,0
2015-08-20,9.967,10.034,9.679,9.689,960132,0
2015-08-21,9.553,9.726,9.4193,9.523,2173470,0
2015-08-24,9.0727,9.533,8.8518,9.0247,3069738,0
2015-08-25,9.294,9.3038,8.9768,8.9863,1904741,0
2015-08-26,9.1688,9.4764,9.0344,9.4375,1830164,0
2015-08-27,9.543,9.689,9.4662,9.649,1843286,0
2015-08-28,9.6,9.697,9.4375,9.503,1605390,0
2015-08-31,9.4864,9.65,9.3986,9.543,1746707,0
2015-09-01,9.3698,9.4953,9.2052,9.2246,1435400,0
2015-09-02,9.3498,9.4183,9.2152,9.4084,1042309,0
2015-09-03,9.3986,9.689,9.3399,9.572,1597524,0
2015-09-04,9.4084,9.553,9.3787,9.513,1625786,0
2015-09-08,9.689,9.862,9.621,9.833,2126857,0
2015-09-09,9.872,9.978,9.65,9.68,1707571,0
2015-09-10,9.689,9.765,9.582,9.63,1543859,0
2015-09-11,9.572,9.64,9.4474,9.562,1288909,0
2015-09-14,9.601,9.611,9.4574,9.4662,714130,0
2015-09-15,9.4953,9.824,9.4764,9.805,1155463,0
2015-09-16,9.805,9.93,9.755,9.881,929050,0
2015-09-17,9.862,10.027,9.805,9.824,938735,0
2015-09-18,9.689,9.736,9.523,9.562,1180932,0
2015-09-21,9.621,9.698,9.4574,9.503,778213,0
2015-09-22,9.36,9.4474,9.2442,9.2832,709367,0
2015-09-23,9.293,9.3302,9.1086,9.1086,932570,0
2015-09-24,9.0218,9.1473,8.9348,9.1086,1161011,0
2015-09-25,9.186,9.2636,9.0507,9.1957,1912142,0
2015-09-28,9.1086,9.1957,8.9638,8.983,1085682,0
2015-09-29,9.0024,9.1185,8.9638,9.0605,1453209,0
2015-09-30,9.186,9.3986,9.1378,9.36,3347337,0
2015-10-01,9.3498,9.3885,9.0507,9.2052,1189213,0
2015-10-02,9.1086,9.4953,9.0507,9.4764,1480125,0
2015-10-05,9.572,9.96,9.4953,9.89,1354590,0
2015-10-06,9.89,10.064,9.805,10.008,1355479,0
2015-10-07,10.045,10.257,9.93,10.152,1441302,0
2015-10-08,10.102,10.257,10.008,10.182,914040,0
2015-10-09,10.045,10.266,10.037,10.221,1744118,0
2015-10-12,10.221,10.239,9.978,10.045,864447,0
2015-10-13,9.96,10.162,9.92,10.152,1059701,0
2015-10-14,10.152,10.478,10.064,10.404,1591520,0
2015-10-15,10.443,10.443,10.239,10.374,1050281,0
2015-10-16,10.374,10.469,10.257,10.394,787840,0
2015-10-19,10.374,10.459,10.326,10.374,726352,0
2015-10-20,10.365,10.538,10.336,10.404,732594,0
2015-10-21,10.459,10.469,10.142,10.152,697150,0
2015-10-22,10.266,10.433,10.23,10.266,1266340,0
2015-10-23,10.102,10.326,10.027,10.266,1711197,0
2015-10-26,10.202,10.266,9.785,9.93,1615019,0
2015-10-27,9.862,10.027,9.795,10.018,1744634,0
2015-10-28,10.037,10.365,9.998,10.355,1401650,0
2015-10-29,10.266,10.374,10.202,10.345,1926222,0
2015-10-30,10.384,10.414,10.182,10.239,1313654,0
2015-11-02,10.23,10.453,10.182,10.433,1298632,0
2015-11-03,10.887,11.215,10.627,11.176,2728246,0
2015-11-04,11.262,11.262,11.108,11.138,1861777,0
2015-11-05,11.148,11.418,11.118,11.389,2239911,0
2015-11-06,11.359,11.494,11.301,11.485,1209816,0
2015-11-09,11.446,11.485,11.243,11.282,1096314,0
2015-11-10,11.225,11.32,11.128,11.167,1519464,0
2015-11-11,11.195,11.215,11.089,11.108,1047692,0
2015-11-12,11.07,11.07,10.896,10.925,1265513,0
2015-11-13,10.848,10.973,10.73,10.75,787010,0
2015-11-16,10.75,10.953,10.711,10.925,929050,0
2015-11-17,10.944,11.07,10.819,10.963,1446997,0
2015-11-18,11.031,11.349,10.944,11.33,1558599,0
2015-11-19,11.34,11.399,11.225,11.349,1021915,0
2015-11-20,11.427,11.533,11.359,11.504,1071194,0
2015-11-23,11.466,11.571,11.379,11.571,1536442,0
2015-11-24,11.504,11.561,11.389,11.389,1180932,0
2015-11-25,11.359,11.485,11.349,11.485,667540,0
2015-11-27,11.476,11.581,11.427,11.485,386984,0
2015-11-30,11.533,11.571,11.466,11.514,1038790,0
2015-12-01,11.571,11.709,11.504,11.68,1086813,0
2015-12-02,11.651,11.718,11.485,11.504,649704,0
2015-12-03,11.631,11.67,11.29,11.348,1071744,0
2015-12-04,11.378,11.591,11.339,11.514,814261,0
2015-12-07,11.476,11.524,11.329,11.408,937250,0
2015-12-08,11.271,11.408,11.223,11.368,1126489,0
2015-12-09,11.378,11.542,11.213,11.329,1056531,0
2015-12-10,11.329,11.651,11.329,11.504,1217117,0
2015-12-11,11.251,11.418,11.193,11.251,1116789,0
2015-12-14,11.281,11.368,11.038,11.175,1273020,0
2015-12-15,11.242,11.542,11.242,11.524,1364828,0
2015-12-16,11.601,11.651,11.358,11.601,1145116,0
2015-12-17,11.601,11.67,11.348,11.348,1382956,0
2015-12-18,11.271,11.348,10.912,11.068,2505823,0
2015-12-21,11.136,11.183,10.941,11.146,1606994,0
2015-12-22,11.193,11.358,11.078,11.329,1079121,0
2015-12-23,11.427,11.601,11.358,11.551,1321256,0
2015-12-24,11.551,11.67,11.476,11.611,711608,0
2015-12-28,11.542,11.556,11.348,11.533,1042769,0
2015-12-29,11.631,11.961,11.601,11.941,1389384,0
2015-12-30,11.903,11.961,11.765,11.835,1072423,0
2015-12-31,11.835,11.931,11.7,11.7,1313167,0
2016-01-04,11.476,11.476,11.213,11.368,1745057,0
2016-01-05,11.378,11.427,11.156,11.271,1417745,0
2016-01-06,11.116,11.126,10.815,10.884,2010042,0
2016-01-07,10.632,10.835,10.483,10.483,3322303,0
2016-01-08,10.523,10.669,10.233,10.241,1623861,0
2016-01-11,10.33,10.418,10.223,10.359,2373772,0
2016-01-12,10.474,10.533,10.1,10.31,1146712,0
2016-01-13,10.34,10.447,9.922,9.98,3677244,0
2016-01-14,10.047,10.432,9.892,10.29,2653980,0
2016-01-15,9.952,10.135,9.825,10.039,1353841,0
2016-01-19,10.195,10.195,9.882,10.01,1430958,0
2016-01-20,9.872,10.25,9.665,10.135,1346338,0
2016-01-21,10.241,10.398,10.047,10.241,1613732,0
2016-01-22,10.418,10.474,10.219,10.359,1442235,0
2016-01-25,10.28,10.34,10.086,10.135,1176614,0
2016-01-26,10.185,10.786,10.185,10.678,2764299,0
2016-01-27,10.632,10.688,10.408,10.456,1449597,0
2016-01-28,10.553,10.622,10.398,10.483,1052844,0
2016-01-29,10.563,11.136,10.543,11.126,1935514,0
2016-02-01,11.008,11.213,10.805,11.068,1851372,0
2016-02-02,10.903,11.068,10.845,10.97,2069426,0
2016-02-03,11.058,11.126,10.622,10.756,1765361,0
2016-02-04,10.766,11.078,10.751,11.068,2279749,0
2016-02-05,10.998,11.106,10.622,10.632,1173658,0
2016-02-08,10.483,10.583,10.039,10.31,2378556,0
2016-02-09,10.513,10.912,10.215,10.795,2280803,0
2016-02-10,10.97,11.203,10.855,10.903,1751965,0
2016-02-11,10.727,10.983,10.593,10.912,1371821,0
2016-02-12,11.018,11.078,10.805,10.865,3353291,0
2016-02-16,11.018,11.29,10.97,11.193,1340997,0
2016-02-17,11.329,11.485,11.251,11.368,2118109,0
2016-02-18,11.446,11.611,11.3,11.398,1470818,0
2016-02-19,11.368,11.551,11.213,11.378,904703,0
2016-02-22,11.524,11.601,11.446,11.514,1006690,0
2016-02-23,11.446,11.514,11.106,11.233,1268553,0
2016-02-24,11.126,11.295,10.941,11.251,1804210,0
2016-02-25,11.261,11.281,11.087,11.233,1246594,0
2016-02-26,11.3,11.591,11.271,11.437,1237147,0
2016-02-29,11.456,11.66,11.388,11.494,1112711,0
2016-03-01,11.611,11.844,11.542,11.825,1024851,0
2016-03-02,11.805,11.903,11.69,11.884,1322843,0
2016-03-03,11.894,11.951,11.67,11.795,1093309,0
2016-03-04,11.805,11.903,11.616,11.7,1618352,0
2016-03-07,11.651,11.835,11.601,11.835,1780047,0
2016-03-08,11.785,11.795,11.524,11.533,1213251,0
2016-03-09,11.614,11.668,11.531,11.584,1205459,0
2016-03-10,11.663,11.693,11.301,11.468,676790,0
2016-03-11,11.604,11.888,11.554,11.868,1172581,0
2016-03-14,11.868,11.946,11.809,11.898,811230,0
2016-03-15,11.839,11.898,11.779,11.809,981593,0
2016-03-16,11.799,12.043,11.799,12.003,2309158,0
2016-03-17,11.984,12.267,11.951,12.267,3672373,0
2016-03-18,12.267,12.473,12.043,12.189,2704536,0
2016-03-21,12.17,12.267,11.898,11.965,1230451,0
2016-03-22,11.956,12.229,11.956,12.141,1124538,0
2016-03-23,12.073,12.103,11.906,11.956,1130480,0
2016-03-24,11.906,11.906,11.721,11.858,762021,0
2016-03-28,11.878,11.921,11.673,11.731,724910,0
2016-03-29,11.74,11.906,11.654,11.868,1435119,0
2016-03-30,11.926,12.053,11.906,11.916,1163328,0
2016-03-31,11.906,11.965,11.848,11.916,846947,0
2016-04-01,11.759,11.809,11.564,11.789,1259503,0
2016-04-04,11.799,11.809,11.37,11.439,1303869,0
2016-04-05,11.37,11.544,11.35,11.429,1281627,0
2016-04-06,11.439,11.487,11.272,11.448,1240425,0
2016-04-07,11.41,11.506,11.247,11.282,1621429,0
2016-04-08,11.429,11.634,11.33,11.36,1042636,0
2016-04-11,11.38,11.712,11.38,11.535,959202,0
2016-04-12,11.526,11.544,11.41,11.478,802823,0
2016-04-13,11.584,11.965,11.544,11.946,987940,0
2016-04-14,11.926,11.926,11.769,11.819,546690,0
2016-04-15,11.809,12.013,11.779,11.848,1048622,0
2016-04-18,11.839,11.975,11.779,11.878,647369,0
2016-04-19,11.878,11.97,11.769,11.779,628668,0
2016-04-20,11.789,11.809,11.521,11.604,1957376,0
2016-04-21,11.624,11.769,11.604,11.673,683124,0
2016-04-22,11.634,11.839,11.619,11.702,542271,0
2016-04-25,11.634,11.673,11.478,11.535,817781,0
2016-04-26,11.604,11.956,11.526,11.936,835422,0
2016-04-27,11.888,12.132,11.858,12.113,2038194,0
2016-04-28,11.984,12.141,11.898,12.103,1886296,0
2016-04-29,12.043,12.053,11.754,11.868,2096706,0
2016-05-02,11.858,11.911,11.673,11.829,1184914,0
2016-05-03,12.463,12.59,12.063,12.248,2001103,0
2016-05-04,12.229,12.376,12.053,12.122,1849440,0
2016-05-05,12.141,12.17,12.048,12.073,2315577,0
2016-05-06,12.053,12.137,11.96,12.083,1707230,0
2016-05-09,12.083,12.165,11.975,11.984,1016725,0
2016-05-10,12.003,12.219,11.898,12.17,1121181,0
2016-05-11,12.199,12.243,12.103,12.15,1637409,0
2016-05-12,12.17,12.248,11.868,12.063,1602772,0
2016-05-13,12.043,12.16,11.774,11.799,1454778,0
2016-05-16,11.809,12.043,11.789,11.956,1807859,0
2016-05-17,11.916,11.975,11.604,11.624,1846186,0
2016-05-18,11.604,11.989,11.604,11.809,1084368,0
2016-05-19,11.721,11.878,11.654,11.839,1148501,0
2016-05-20,11.916,12.15,11.888,12.063,785343,0
2016-05-23,12.093,12.224,12.023,12.063,1125748,0
2016-05-24,12.103,12.502,12.103,12.483,1451041,0
2016-05-25,12.53,12.58,12.219,12.239,1079980,0
2016-05-26,12.248,12.395,12.199,12.366,604246,0
2016-05-27,12.346,12.57,12.346,12.54,1103093,0
2016-05-31,12.59,12.688,12.493,12.648,1192100,0
2016-06-01,12.55,12.746,12.493,12.728,800283,0
2016-06-02,12.688,12.942,12.59,12.942,1325961,0
2016-06-03,12.922,12.932,12.688,12.853,1172461,0
2016-06-06,12.853,12.892,12.678,12.843,1155655,0
2016-06-07,12.882,12.971,12.804,12.922,561194,0
2016-06-08,12.892,13.175,12.853,13.155,915011,0
2016-06-09,13.058,13.185,12.981,13.165,861733,0
2016-06-10,12.981,13.087,12.853,12.942,850449,0
2016-06-13,12.894,13.003,12.743,12.767,718751,0
2016-06-14,12.699,12.855,12.659,12.767,1083411,0
2016-06-15,12.864,12.864,12.729,12.729,555836,0
2016-06-16,12.669,12.835,12.579,12.806,999358,0
2016-06-17,12.806,12.869,12.591,12.826,1462001,0
2016-06-20,13.043,13.119,12.974,13.051,1100707,0
2016-06-21,13.08,13.189,12.954,13.129,1023567,0
2016-06-22,13.129,13.189,12.924,12.924,797025,0
2016-06-23,13.061,13.169,12.984,13.07,1210737,0
2016-06-24,12.531,12.684,12.256,12.256,1432601,0
2016-06-27,12.111,12.131,11.512,11.55,1448703,0
2016-06-28,11.728,11.806,11.61,11.766,1159472,0
2016-06-29,11.934,12.001,11.699,11.747,1321566,0
2016-06-30,11.747,12.149,11.655,12.149,1357936,0
2016-07-01,12.071,12.266,12.071,12.101,611338,0
2016-07-05,11.991,11.991,11.747,11.914,985484,0
2016-07-06,11.766,11.766,11.463,11.492,1678852,0
2016-07-07,11.56,11.62,11.453,11.522,880565,0
2016-07-08,11.669,11.964,11.659,11.845,1079775,0
2016-07-11,11.885,11.983,11.836,11.895,739937,0
2016-07-12,11.991,12.176,11.929,12.131,808840,0
2016-07-13,12.228,12.271,12.091,12.149,1004594,0
2016-07-14,12.256,12.395,12.198,12.256,693210,0
2016-07-15,12.326,12.439,12.218,12.414,738966,0
2016-07-18,12.502,12.611,12.404,12.531,781639,0
2016-07-19,12.522,12.601,12.443,12.571,864224,0
2016-07-20,12.629,12.806,12.611,12.719,564228,0
2016-07-21,12.739,12.772,12.601,12.659,762053,0
2016-07-22,12.659,12.729,12.541,12.649,593026,0
2016-07-25,12.659,12.816,12.649,12.796,812152,0
2016-07-26,12.835,13.139,12.816,13.07,1239866,0
2016-07-27,13.09,13.109,12.994,13.07,939818,0
2016-07-28,13.061,13.09,12.934,12.974,566713,0
2016-07-29,12.944,13.144,12.904,13.07,1433001,0
2016-08-01,13.043,13.07,12.821,12.845,1008075,0
2016-08-02,13.09,13.109,12.149,12.601,1818988,0
2016-08-03,12.629,12.904,12.571,12.826,785499,0
2016-08-04,12.845,13.013,12.787,12.845,656704,0
2016-08-05,12.914,13.244,12.884,13.239,1136693,0
2016-08-08,13.209,13.419,13.209,13.336,710918,0
2016-08-09,13.317,13.493,13.317,13.483,664426,0
2016-08-10,13.474,13.562,13.394,13.532,873563,0
2016-08-11,13.522,13.6,13.424,13.512,959730,0
2016-08-12,13.503,13.698,13.454,13.649,1039621,0
2016-08-15,13.659,13.757,13.659,13.688,1503630,0
2016-08-16,13.591,13.64,13.149,13.149,1483759,0
2016-08-17,13.149,13.474,13.139,13.454,922576,0
2016-08-18,13.454,13.688,13.434,13.522,674562,0
2016-08-19,13.512,13.688,13.503,13.61,848063,0
2016-08-22,13.572,13.598,13.459,13.542,554046,0
2016-08-23,13.572,13.757,13.572,13.688,722736,0
2016-08-24,13.679,13.757,13.649,13.738,745357,0
2016-08-25,13.728,13.9,13.63,13.875,721664,0
2016-08-26,13.875,13.958,13.728,13.875,811670,0
2016-08-29,13.924,13.973,13.817,13.875,1268021,0
2016-08-30,13.924,13.983,13.836,13.924,958160,0
2016-08-31,13.875,13.943,13.807,13.885,753724,0
2016-09-01,13.885,13.993,13.733,13.924,641409,0
2016-09-02,13.934,13.978,13.826,13.924,766672,0
2016-09-06,13.993,14.003,13.728,13.787,526800,0
2016-09-07,13.767,13.866,13.718,13.856,724439,0
2016-09-08,13.787,13.934,13.708,13.904,730511,0
2016-09-09,13.757,13.777,13.424,13.424,1057527,0
2016-09-12,13.307,13.591,13.199,13.474,1073953,0
2016-09-13,13.594,13.722,13.17,13.269,1579870,0
2016-09-14,13.299,13.371,13.18,13.24,790476,0
2016-09-15,13.289,13.575,13.259,13.496,1134978,0
2016-09-16,13.406,13.603,13.309,13.594,1744709,0
2016-09-19,13.712,13.781,13.545,13.584,817077,0
2016-09-20,13.722,13.801,13.584,13.584,909020,0
2016-09-21,13.692,13.948,13.633,13.919,1023932,0
2016-09-22,13.968,14.042,13.919,14.027,927817,0
2016-09-23,13.939,13.939,13.742,13.771,867985,0
2016-09-26,13.652,13.821,13.603,13.623,607702,0
2016-09-27,13.672,13.929,13.633,13.869,874697,0
2016-09-28,13.929,13.988,13.811,13.889,929005,0
2016-09-29,13.821,13.85,13.565,13.692,874247,0
2016-09-30,13.821,13.919,13.682,13.879,1401044,0
2016-10-03,13.86,13.929,13.752,13.781,799396,0
2016-10-04,13.811,13.899,13.575,13.672,1033091,0
2016-10-05,13.791,14.037,13.781,13.919,868920,0
2016-10-06,13.919,14.047,13.821,14.017,1568593,0
2016-10-07,13.988,13.988,13.766,13.85,548692,0
2016-10-10,13.958,14.066,13.879,13.978,570156,0
2016-10-11,13.978,13.978,13.594,13.722,989808,0
2016-10-12,13.702,13.84,13.613,13.811,972765,0
2016-10-13,13.662,13.672,13.456,13.545,521885,0
2016-10-14,13.594,13.761,13.564,13.613,1234038,0
2016-10-17,13.642,13.832,13.594,13.692,395923,0
2016-10-18,13.84,13.889,13.642,13.742,782310,0
2016-10-19,13.742,13.889,13.618,13.84,412340,0
2016-10-20,13.791,13.84,13.692,13.791,471553,0
2016-10-21,13.642,13.889,13.57,13.811,370796,0
2016-10-24,14.086,14.185,13.939,14.136,2049574,0
2016-10-25,14.037,14.086,13.496,13.594,1172639,0
2016-10-26,13.545,13.84,13.496,13.692,919539,0
2016-10-27,13.791,13.84,13.545,13.742,1377341,0
2016-10-28,13.742,13.889,13.594,13.642,997708,0
2016-10-31,13.692,13.988,13.692,13.889,996638,0
2016-11-01,13.889,14.037,13.594,13.742,777657,0
2016-11-02,13.742,13.766,13.594,13.642,687420,0
2016-11-03,13.791,13.791,13.594,13.692,460384,0
2016-11-04,13.642,13.791,13.545,13.642,1131442,0
2016-11-07,14.136,14.382,13.642,13.791,2235732,0
2016-11-08,13.742,14.332,13.742,14.086,2594828,0
2016-11-09,13.742,14.481,13.642,14.481,1605391,0
2016-11-10,14.628,14.727,14.283,14.382,1607722,0
2016-11-11,14.332,14.677,14.235,14.53,1614095,0
2016-11-14,14.677,15.022,14.578,14.973,1653471,0
2016-11-15,14.973,15.071,14.776,15.022,1080437,0
2016-11-16,14.973,15.022,14.874,14.973,931397,0
2016-11-17,15.022,15.317,14.874,15.022,1010507,0
2016-11-18,15.121,15.121,14.628,14.677,1917704,0
2016-11-21,14.874,14.874,14.578,14.677,1019970,0
2016-11-22,14.677,14.727,14.53,14.578,1336600,0
2016-11-23,14.53,14.849,14.481,14.825,1036003,0
2016-11-25,14.874,14.973,14.825,14.924,447894,0
2016-11-28,14.924,15.145,14.899,14.973,1419893,0
2016-11-29,14.973,15.071,14.727,14.776,1282195,0
2016-11-30,14.973,15.071,14.727,14.924,1597985,0
2016-12-01,14.973,15.071,14.578,14.578,1172613,0
2016-12-02,14.628,14.874,14.481,14.776,1746999,0
2016-12-05,14.924,15.071,14.727,15.022,812731,0
2016-12-06,15.034,15.281,14.936,15.183,836771,0
2016-12-07,15.232,15.528,15.183,15.381,1115891,0
2016-12-08,15.48,16.172,15.431,15.825,1293004,0
2016-12-09,15.875,16.024,15.776,15.875,735293,0
2016-12-12,15.825,16.024,15.69,15.776,788062,0
2016-12-13,15.975,15.975,15.715,15.925,873448,0
2016-12-14,15.925,16.047,15.528,15.678,911320,0
2016-12-15,15.678,15.875,15.48,15.678,933479,0
2016-12-16,15.875,15.875,15.628,15.678,2160190,0
2016-12-19,15.728,16.072,15.628,16.072,712133,0
2016-12-20,16.072,16.172,15.925,16.152,833163,0
2016-12-21,16.222,16.272,15.975,16.024,813933,0
2016-12-22,16.024,16.272,15.776,16.222,1015657,0
2016-12-23,16.222,16.32,16.072,16.272,785422,0
2016-12-27,16.32,16.419,16.172,16.379,553441,0
2016-12-28,16.469,16.567,16.072,16.222,744320,0
2016-12-29,16.172,16.419,16.122,16.419,801113,0
2016-12-30,16.469,16.469,16.024,16.024,711404,0
2017-01-03,16.172,16.369,15.875,16.072,780618,0
2017-01-04,16.072,16.469,16.024,16.32,977412,0
2017-01-05,16.222,16.369,15.925,16.072,773831,0
2017-01-06,16.072,16.197,16,16.024,588360,0
2017-01-09,15.975,16.272,15.875,16.024,928386,0
2017-01-10,16.024,16.519,16.024,16.419,1035900,0
2017-01-11,16.369,16.641,16.222,16.519,902767,0
2017-01-12,16.469,16.469,15.975,16.272,1079050,0
2017-01-13,16.419,16.617,16.419,16.617,891015,0
2017-01-17,16.617,16.617,16.272,16.419,839151,0
2017-01-18,16.469,16.617,16.344,16.617,650694,0
2017-01-19,16.617,16.666,16.272,16.32,1016614,0
2017-01-20,16.419,16.567,16.272,16.369,481171,0
2017-01-23,16.369,16.419,16.072,16.32,712384,0
2017-01-24,16.519,16.716,16.419,16.519,1492106,0
2017-01-25,16.617,16.815,16.567,16.716,883648,0
2017-01-26,16.716,16.815,16.469,16.567,528387,0
2017-01-27,16.666,16.666,16.469,16.567,421414,0
2017-01-30,16.369,16.519,16.024,16.469,830047,0
2017-01-31,16.419,16.567,16.147,16.419,886415,0
2017-02-01,16.666,16.691,16.172,16.369,1158444,0
2017-02-02,16.32,16.469,16.122,16.272,1114128,0
2017-02-03,16.369,16.766,16.32,16.567,945348,0
2017-02-06,16.519,16.617,16.272,16.369,1744348,0
2017-02-07,16.072,16.469,15.281,15.628,1932207,0
2017-02-08,15.528,15.628,15.183,15.331,1922411,0
2017-02-09,15.331,16.072,15.281,15.875,2658161,0
2017-02-10,16.024,16.072,15.776,15.925,619724,0
2017-02-13,16.024,16.047,15.875,15.975,658417,0
2017-02-14,15.875,16.222,15.825,16.222,1107757,0
2017-02-15,16.122,16.272,15.975,16.015,1390871,0
2017-02-16,16.072,16.122,15.875,16.072,730234,0
2017-02-17,16.072,16.172,15.925,15.975,585305,0
2017-02-21,16.024,16.369,15.975,16.369,808456,0
2017-02-22,16.369,16.444,16.197,16.369,755702,0
2017-02-23,16.419,16.469,15.925,16.072,881128,0
2017-02-24,15.875,16.172,15.825,16.024,1071670,0
2017-02-27,15.925,16.072,15.678,16.024,1258401,0
2017-02-28,15.925,15.925,15.528,15.678,2091515,0
2017-03-01,15.875,16.222,15.776,16.172,1394000,0
2017-03-02,16.072,16.222,15.913,16.172,1163243,0
2017-03-03,16.122,16.247,16.024,16.172,633917,0
2017-03-06,16.024,16.272,15.825,16.024,981435,0
2017-03-07,16.024,16.172,15.875,15.975,2995710,0
2017-03-08,16.024,16.122,15.875,15.925,1299637,0
2017-03-09,15.925,16.122,15.776,15.776,908437,0
2017-03-10,15.938,16.136,15.74,15.788,1493030,0
2017-03-13,15.788,15.938,15.69,15.74,869693,0
2017-03-14,15.69,15.74,15.54,15.64,715385,0
2017-03-15,15.788,16.161,15.74,16.086,891628,0
2017-03-16,16.136,16.261,15.988,15.988,1365765,0
2017-03-17,16.037,16.286,15.913,16.236,1319351,0
2017-03-20,16.236,16.236,15.988,16.126,1048608,0
2017-03-21,16.186,16.236,15.64,15.69,1147087,0
2017-03-22,15.64,16.013,15.59,15.938,919689,0
2017-03-23,15.988,16.236,15.838,16.037,1151153,0
2017-03-24,16.086,16.211,15.938,16.037,696688,0
2017-03-27,15.888,16.261,15.788,16.086,764169,0
2017-03-28,15.988,16.211,15.838,16.086,690749,0
2017-03-29,16.086,16.335,16.061,16.186,608002,0
2017-03-30,16.186,16.534,16.136,16.534,706843,0
2017-03-31,16.484,16.484,16.186,16.335,910208,0
2017-04-03,16.286,16.434,15.938,16.136,1316531,0
2017-04-04,16.086,16.335,15.838,15.938,965991,0
2017-04-05,16.037,16.086,15.59,15.69,1129470,0
2017-04-06,15.69,15.788,15.54,15.74,1107933,0
2017-04-07,15.64,15.988,15.64,15.778,970603,0
2017-04-10,15.788,15.988,15.69,15.74,563260,0
2017-04-11,15.69,15.888,15.59,15.838,692639,0
2017-04-12,15.888,15.888,15.49,15.59,898873,0
2017-04-13,15.59,15.69,15.392,15.392,810428,0
2017-04-17,15.441,15.59,15.293,15.59,953100,0
2017-04-18,15.54,15.69,15.441,15.64,628157,0
2017-04-19,15.69,15.788,15.49,15.64,761622,0
2017-04-20,15.74,15.888,15.64,15.798,921343,0
2017-04-21,15.74,15.938,15.64,15.888,850386,0
2017-04-24,16.136,16.335,15.938,16.335,746129,0
2017-04-25,16.534,16.682,16.384,16.534,1022799,0
2017-04-26,16.534,16.682,16.359,16.534,705563,0
2017-04-27,16.534,16.732,16.509,16.732,657997,0
2017-04-28,16.633,16.633,16.186,16.236,709565,0
2017-05-01,16.335,16.559,16.136,16.434,764360,0
2017-05-02,16.384,16.434,15.988,16.136,877356,0
2017-05-03,16.881,17.477,16.409,16.732,2929032,0
2017-05-04,16.831,16.831,16.286,16.384,1531328,0
2017-05-05,16.384,16.484,16.086,16.434,930174,0
2017-05-08,16.434,16.707,16.384,16.633,801340,0
2017-05-09,16.633,16.782,16.434,16.583,765159,0
2017-05-10,16.633,16.732,16.434,16.682,601678,0
2017-05-11,16.534,16.831,16.335,16.831,635552,0
2017-05-12,16.831,16.831,16.434,16.633,651363,0
2017-05-15,16.782,16.881,16.657,16.831,561594,0
2017-05-16,16.881,16.881,16.583,16.881,646427,0
2017-05-17,16.583,16.732,15.938,15.938,1400577,0
2017-05-18,15.888,16.136,15.788,16.037,1326666,0
2017-05-19,16.136,16.434,16.086,16.136,1343118,0
2017-05-22,16.136,16.286,15.988,16.086,1645331,0
2017-05-23,16.086,16.186,15.838,15.988,595538,0
2017-05-24,15.988,16.086,15.838,15.988,757767,0
2017-05-25,16.037,16.335,15.988,16.236,786662,0
2017-05-26,16.236,16.484,16.236,16.384,787518,0
2017-05-30,16.236,16.534,16.236,16.384,978766,0
2017-05-31,16.384,16.484,16.086,16.236,1638412,0
2017-06-01,16.384,16.583,16.186,16.583,1238122,0
2017-06-02,16.633,16.682,16.434,16.583,1023077,0
2017-06-05,16.583,16.682,16.186,16.236,994153,0
2017-06-06,16.136,16.434,16.136,16.236,1080167,0
2017-06-07,16.335,16.732,16.335,16.732,1523904,0
2017-06-08,16.831,17.377,16.757,17.229,1758729,0
2017-06-09,17.229,17.278,16.682,17.03,1585906,0
2017-06-12,16.98,17.03,16.534,16.831,1087639,0
2017-06-13,16.943,17.043,16.694,16.744,930851,0
2017-06-14,16.794,16.943,16.644,16.794,1067055,0
2017-06-15,16.545,16.744,16.445,16.644,611635,0
2017-06-16,16.495,16.694,16.395,16.495,1345915,0
2017-06-19,16.595,16.794,16.595,16.694,1955804,0
2017-06-20,16.644,16.694,16.345,16.345,1133895,0
2017-06-21,16.495,16.694,16.196,16.246,1329656,0
2017-06-22,16.296,16.495,16.196,16.296,1347040,0
2017-06-23,16.296,16.595,16.296,16.495,1996502,0
2017-06-26,16.595,16.694,16.345,16.545,937324,0
2017-06-27,16.445,16.545,16.345,16.445,1237755,0
2017-06-28,16.595,16.844,16.395,16.844,1061091,0
2017-06-29,16.844,16.894,16.445,16.595,1327568,0
2017-06-30,16.644,16.694,16.495,16.545,1023149,0
2017-07-03,16.644,16.794,16.595,16.644,589661,0
2017-07-05,16.644,16.744,16.52,16.595,730484,0
2017-07-06,16.445,16.644,16.395,16.445,902824,0
2017-07-07,16.495,16.844,16.495,16.744,460282,0
2017-07-10,16.644,16.819,16.595,16.794,892966,0
2017-07-11,16.794,16.943,16.644,16.694,731554,0
2017-07-12,16.993,17.218,16.794,17.193,1453124,0
2017-07-13,17.242,17.317,16.993,17.193,1029698,0
2017-07-14,17.143,17.492,17.143,17.442,884747,0
2017-07-17,17.442,17.691,17.342,17.492,1018195,0
2017-07-18,17.442,17.84,17.242,17.791,1091189,0
2017-07-19,17.89,18.488,17.865,18.289,2474993,0
2017-07-20,18.339,18.439,18.14,18.339,1009682,0
2017-07-21,18.289,18.339,17.89,17.99,1062821,0
2017-07-24,18.04,18.14,17.791,17.99,1017883,0
2017-07-25,18.14,18.164,17.89,17.99,1448281,0
2017-07-26,18.09,18.239,17.641,17.641,1954909,0
2017-07-27,17.791,17.94,17.417,17.591,1542146,0
2017-07-28,17.591,17.691,17.492,17.541,969810,0
2017-07-31,17.591,17.84,17.492,17.791,1101147,0
2017-08-01,17.89,17.89,17.492,17.641,1469610,0
2017-08-02,17.791,17.94,17.342,17.641,1741883,0
2017-08-03,17.89,17.94,17.143,17.342,1553603,0
2017-08-04,17.492,17.691,17.342,17.641,1893406,0
2017-08-07,17.691,17.89,17.492,17.541,1664507,0
2017-08-08,17.591,17.89,17.492,17.691,2006438,0
2017-08-09,17.541,17.566,17.342,17.492,1786265,0
2017-08-10,17.392,17.442,16.993,17.093,1690148,0
2017-08-11,17.043,17.193,16.894,17.143,1683247,0
2017-08-14,17.292,17.392,17.193,17.242,1224249,0
2017-08-15,17.342,17.392,17.093,17.242,1559624,0
2017-08-16,17.193,17.517,17.093,17.242,1188061,0
2017-08-17,17.093,17.292,16.794,16.844,1415608,0
2017-08-18,16.744,16.993,16.694,16.744,1548020,0
2017-08-21,16.694,16.919,16.595,16.644,1422915,0
2017-08-22,16.794,16.869,16.644,16.794,1656897,0
2017-08-23,16.644,16.894,16.644,16.794,1197045,0
2017-08-24,16.894,17.043,16.819,16.993,932342,0
2017-08-25,16.993,17.143,16.943,17.093,704693,0
2017-08-28,17.143,17.267,16.993,17.143,1454398,0
2017-08-29,16.993,17.492,16.993,17.292,1211833,0
2017-08-30,17.292,17.591,17.292,17.492,908424,0
2017-08-31,17.641,17.766,17.492,17.641,1077945,0
2017-09-01,17.641,17.791,17.591,17.741,723744,0
2017-09-05,17.741,17.84,17.541,17.541,1395077,0
2017-09-06,17.641,17.791,17.492,17.591,1237441,0
2017-09-07,17.641,17.741,17.467,17.492,1130338,0
2017-09-08,17.392,17.616,17.342,17.442,1388920,0
2017-09-11,17.541,17.89,17.442,17.84,1111315,0
2017-09-12,17.94,18.04,17.84,17.94,914936,0
2017-09-13,17.84,17.99,17.84,17.99,1045786,0
2017-09-14,17.95,18.025,17.8,17.9,798753,0
2017-09-15,17.9,18.3,17.85,18.2,2096351,0
2017-09-18,18.3,18.425,18.05,18.15,1332426,0
2017-09-19,18.25,18.35,18.125,18.25,3588901,0
2017-09-20,18.2,18.3,18,18,1023119,0
2017-09-21,18,18.175,17.9,17.95,1164657,0
2017-09-22,17.95,18.2,17.95,18.1,1485052,0
2017-09-25,18.1,18.275,18.05,18.2,789114,0
2017-09-26,18.25,18.5,18.2,18.4,2011158,0
2017-09-27,18.5,18.7,18.25,18.55,2250021,0
2017-09-28,18.6,18.75,18.55,18.7,1314371,0
2017-09-29,18.75,18.85,18.6,18.8,995109,0
2017-10-02,18.85,19.25,18.75,19.25,1600039,0
2017-10-03,19.35,19.4,19.1,19.3,1541465,0
2017-10-04,19.3,19.45,19.2,19.4,1479517,0
2017-10-05,19.6,20.15,19.5,20.1,3070298,0
2017-10-06,20,20.6,20,20.5,3024324,0
2017-10-09,20.525,20.55,20.4,20.5,1385273,0
2017-10-10,20.65,20.95,20.45,20.8,3057155,0
2017-10-11,20.8,20.95,20.6,20.8,1301766,0
2017-10-12,20.8,21.05,20.7,20.85,1972695,0
2017-10-13,20.95,21.05,20.8,20.95,3214963,0
2017-10-16,21.05,21.1,20.85,20.9,1835982,0
2017-10-17,20.95,21.3,20.9,21.25,1740337,0
2017-10-18,21.35,21.7,21.15,21.45,2391911,0
2017-10-19,21.3,21.35,20.9,21.15,1346004,0
2017-10-20,21.35,21.4,21.2,21.4,950418,0
2017-10-23,21.5,21.5,21.275,21.4,1163896,0
2017-10-24,21.5,21.75,21.35,21.75,2632124,0
2017-10-25,21.7,21.8,21.35,21.6,2983143,0
2017-10-26,21.8,21.9,20.75,21.75,3273810,0
2017-10-27,21.9,22,21.55,21.8,1797399,0
2017-10-30,21.65,21.85,21.35,21.6,1614113,0
2017-10-31,21.7271,22.45,21.65,22.25,2120005,0
2017-11-01,22.5,22.55,21.45,21.65,2909141,0
2017-11-02,21.25,21.55,20.9,21.45,2730886,0
2017-11-03,21.55,21.7,21.3,21.55,1129226,0
2017-11-06,21.55,21.65,21.4,21.55,1487233,0
2017-11-07,21.6,21.7,21.1,21.15,1464759,0
2017-11-08,21.1,21.35,21,21.25,1502427,0
2017-11-09,21.05,21.45,20.95,21.45,1994683,0
2017-11-10,21.35,21.55,21.225,21.45,1224903,0
