Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.925,13.033,12.907,12.98,433484,0
2005-02-28,12.95,12.992,12.767,12.917,613659,0
2005-03-01,12.917,13.074,12.917,12.98,250520,0
2005-03-02,12.935,13.025,12.86,12.867,162664,0
2005-03-03,12.907,12.907,12.786,12.816,298256,0
2005-03-04,12.816,13.033,12.767,12.999,636026,0
2005-03-07,12.999,13.238,12.853,13.157,403147,0
2005-03-08,13.115,13.115,12.668,12.824,1007146,0
2005-03-09,12.824,12.935,12.684,12.786,564717,0
2005-03-10,12.786,12.786,12.579,12.661,202421,0
2005-03-11,12.661,12.824,12.512,12.619,349005,0
2005-03-14,12.579,12.661,12.072,12.435,796262,0
2005-03-15,12.37,12.569,12.37,12.435,555661,0
2005-03-16,12.355,12.413,12.247,12.263,261272,0
2005-03-17,12.263,12.279,12.108,12.221,190822,0
2005-03-18,12.221,12.579,12.221,12.423,399279,0
2005-03-21,12.609,12.619,12.331,12.435,465747,0
2005-03-22,12.394,12.495,12.247,12.413,478432,0
2005-03-23,12.413,12.413,11.751,11.999,479884,0
2005-03-24,12.057,12.164,11.956,12.164,381759,0
2005-03-28,12.164,12.221,12.014,12.083,437346,0
2005-03-29,11.931,12.579,11.793,12.394,2655142,0
2005-03-30,12.413,12.454,12.337,12.37,281693,0
2005-03-31,12.428,12.495,11.842,11.973,1371865,0
2005-04-01,11.973,12.09,11.709,11.973,825388,0
2005-04-04,11.915,12.063,11.833,11.982,181758,0
2005-04-05,11.915,12.247,11.915,12.083,499946,0
2005-04-06,12.271,12.304,12.083,12.083,168827,0
2005-04-07,12.083,12.145,11.915,12.139,248344,0
2005-04-08,12.122,12.132,11.873,11.909,457408,0
2005-04-11,11.956,11.999,11.751,11.999,326411,0
2005-04-12,11.999,12.072,11.709,11.999,567019,0
2005-04-13,11.915,11.973,11.833,11.881,418014,0
2005-04-14,11.956,12.072,11.833,11.942,219456,0
2005-04-15,11.942,11.942,11.709,11.717,233599,0
2005-04-18,11.85,11.85,11.261,11.626,265139,0
2005-04-19,11.668,11.833,11.428,11.833,384658,0
2005-04-20,11.793,12.122,11.717,12.014,240006,0
2005-04-21,12.042,12.083,11.478,11.586,747802,0
2005-04-22,11.544,11.544,11.055,11.088,477109,0
2005-04-25,10.923,11.121,10.923,11.088,240125,0
2005-04-26,11.047,11.063,10.75,10.758,322788,0
2005-04-27,10.724,10.758,10.352,10.624,513118,0
2005-04-28,10.624,11.586,10.624,10.758,1342500,0
2005-04-29,10.84,11.238,10.84,11.171,754579,0
2005-05-02,11.171,11.238,10.981,11.071,572580,0
2005-05-03,10.84,10.974,10.84,10.953,367621,0
2005-05-04,10.872,10.989,10.733,10.89,273958,0
2005-05-05,10.974,11.047,10.823,10.948,304536,0
2005-05-06,11.004,11.195,11.004,11.155,289310,0
2005-05-09,11.155,11.253,11.105,11.253,225495,0
2005-05-10,11.295,11.295,10.94,11.032,225868,0
2005-05-11,11.023,11.37,10.989,11.261,203874,0
2005-05-12,11.212,11.278,10.88,11.088,400490,0
2005-05-13,11.047,11.105,10.691,10.75,425624,0
2005-05-16,10.815,10.915,10.733,10.865,470341,0
2005-05-17,10.872,11.121,10.758,11.004,316258,0
2005-05-18,10.963,11.137,10.857,11.137,358799,0
2005-05-19,11.131,11.319,11.071,11.304,277950,0
2005-05-20,11.312,11.378,11.105,11.319,237225,0
2005-05-23,11.403,11.444,11.229,11.295,272515,0
2005-05-24,11.253,11.253,10.963,10.963,249186,0
2005-05-25,10.923,11.071,10.906,11.004,396500,0
2005-05-26,11.004,11.171,10.932,11.131,473603,0
2005-05-27,11.155,11.295,11.105,11.253,416079,0
2005-05-31,11.312,11.335,11.253,11.253,243629,0
2005-06-01,11.335,11.709,11.335,11.56,672514,0
2005-06-02,11.626,11.956,11.537,11.793,312635,0
2005-06-03,11.85,12.048,11.85,11.982,334987,0
2005-06-06,11.915,12.083,11.733,11.833,198066,0
2005-06-07,11.85,11.873,11.773,11.783,106341,0
2005-06-08,11.701,11.873,11.601,11.683,168340,0
2005-06-09,11.683,11.833,11.551,11.668,124717,0
2005-06-10,11.701,11.773,11.544,11.751,125084,0
2005-06-13,11.726,11.833,11.668,11.677,106102,0
2005-06-14,11.758,11.859,11.643,11.709,159278,0
2005-06-15,11.793,11.793,11.609,11.751,310341,0
2005-06-16,11.751,11.793,11.643,11.767,238674,0
2005-06-17,12.042,12.042,11.677,11.701,268886,0
2005-06-20,11.726,11.751,11.609,11.618,179819,0
2005-06-21,11.601,11.801,11.586,11.692,565927,0
2005-06-22,11.692,11.815,11.618,11.652,1732954,0
2005-06-23,11.668,11.733,11.396,11.444,353600,0
2005-06-24,11.444,11.659,11.253,11.659,803396,0
2005-06-27,11.586,11.652,11.411,11.569,328344,0
2005-06-28,11.354,11.378,11.131,11.222,2606923,0
2005-06-29,11.171,11.487,11.171,11.419,237100,0
2005-06-30,11.419,11.501,11.295,11.419,341034,0
2005-07-01,11.403,11.626,11.378,11.419,144291,0
2005-07-05,11.436,11.586,10.963,11.319,245799,0
2005-07-06,11.37,11.544,11.335,11.378,134626,0
2005-07-07,11.386,11.501,10.997,11.378,126410,0
2005-07-08,11.411,11.586,11.253,11.577,310818,0
2005-07-11,11.609,11.751,11.508,11.577,123996,0
2005-07-12,11.586,11.683,11.487,11.569,124835,0
2005-07-13,11.586,11.586,11.508,11.551,119399,0
2005-07-14,11.586,11.733,11.537,11.544,174141,0
2005-07-15,11.551,11.726,11.46,11.618,122422,0
2005-07-18,11.668,11.709,11.501,11.551,265866,0
2005-07-19,11.569,11.601,11.436,11.586,286171,0
2005-07-20,11.501,11.626,11.335,11.526,139099,0
2005-07-21,11.478,11.586,11.295,11.36,157588,0
2005-07-22,11.411,11.501,11.295,11.396,258495,0
2005-07-25,11.378,11.419,11.187,11.204,233238,0
2005-07-26,11.288,11.36,11.171,11.304,257653,0
2005-07-27,11.304,11.709,10.783,11.569,943821,0
2005-07-28,11.709,11.709,11.444,11.586,905998,0
2005-07-29,11.586,11.677,11.419,11.56,205681,0
2005-08-01,11.56,11.668,11.46,11.46,178009,0
2005-08-02,11.386,11.609,11.386,11.501,224536,0
2005-08-03,11.501,11.586,11.419,11.501,214866,0
2005-08-04,11.501,11.586,11.335,11.428,181634,0
2005-08-05,11.478,11.487,11.071,11.246,192149,0
2005-08-08,11.319,11.544,11.222,11.444,202181,0
2005-08-09,11.518,11.626,11.46,11.551,322903,0
2005-08-10,11.544,11.652,11.354,11.419,416079,0
2005-08-11,11.419,11.668,11.261,11.495,279161,0
2005-08-12,11.46,11.577,11.354,11.378,224176,0
2005-08-15,11.386,11.403,11.246,11.295,307076,0
2005-08-16,11.246,11.378,11.222,11.335,157465,0
2005-08-17,11.288,11.346,11.246,11.295,128218,0
2005-08-18,11.312,11.327,11.187,11.195,171849,0
2005-08-19,11.222,11.278,11.171,11.229,213536,0
2005-08-22,11.278,11.419,11.261,11.386,232025,0
2005-08-23,11.396,11.508,11.253,11.37,353720,0
2005-08-24,11.396,11.46,11.37,11.396,223808,0
2005-08-25,11.396,11.501,11.335,11.403,110452,0
2005-08-26,11.419,11.444,11.27,11.288,83988,0
2005-08-29,11.378,11.577,11.304,11.508,331485,0
2005-08-30,11.518,11.56,11.403,11.487,178612,0
2005-08-31,11.526,11.586,11.436,11.526,211847,0
2005-09-01,11.56,11.569,11.396,11.569,223688,0
2005-09-02,11.577,11.586,11.478,11.508,160003,0
2005-09-06,11.56,11.591,11.419,11.591,381518,0
2005-09-07,11.586,11.618,11.508,11.569,362304,0
2005-09-08,11.569,11.586,11.419,11.478,303449,0
2005-09-09,11.436,11.586,11.411,11.586,324354,0
2005-09-12,11.652,11.677,11.478,11.586,663938,0
2005-09-13,11.626,11.692,11.501,11.586,299460,0
2005-09-14,11.586,11.801,11.586,11.683,519283,0
2005-09-15,11.692,11.751,11.626,11.717,392631,0
2005-09-16,11.783,11.815,11.586,11.601,393362,0
2005-09-19,11.609,11.709,11.551,11.626,294389,0
2005-09-20,11.643,11.9,11.601,11.626,400975,0
2005-09-21,11.635,11.801,11.586,11.626,234446,0
2005-09-22,11.635,11.743,11.586,11.618,291363,0
2005-09-23,11.626,11.709,11.551,11.586,344056,0
2005-09-26,11.668,11.824,11.551,11.743,648592,0
2005-09-27,11.773,11.815,11.618,11.709,407141,0
2005-09-28,11.626,11.652,11.278,11.354,443514,0
2005-09-29,11.403,11.46,11.212,11.411,287256,0
2005-09-30,11.37,11.403,11.212,11.278,364352,0
2005-10-03,11.319,11.37,11.27,11.27,402186,0
2005-10-04,11.312,11.312,11.112,11.137,197225,0
2005-10-05,11.164,11.164,10.857,10.857,333901,0
2005-10-06,10.857,11.047,10.559,10.707,335717,0
2005-10-07,10.674,10.75,10.526,10.551,267435,0
2005-10-10,10.601,10.666,10.468,10.468,273842,0
2005-10-11,10.509,10.526,10.228,10.26,514449,0
2005-10-12,10.26,10.427,10.26,10.352,200361,0
2005-10-13,10.377,10.5,10.177,10.26,309256,0
2005-10-14,10.302,10.386,9.932,10.345,501031,0
2005-10-17,10.345,10.468,10.194,10.401,203627,0
2005-10-18,10.408,10.408,10.061,10.096,257889,0
2005-10-19,10.136,10.251,9.938,10.177,412210,0
2005-10-20,10.153,10.352,10.136,10.251,438680,0
2005-10-21,10.31,10.468,10.302,10.386,259823,0
2005-10-24,10.417,10.477,10.194,10.386,352874,0
2005-10-25,10.396,10.396,10.194,10.345,197825,0
2005-10-26,10.345,10.427,10.251,10.26,146346,0
2005-10-27,10.26,10.345,10.112,10.129,121333,0
2005-10-28,10.153,10.345,10.136,10.295,286409,0
2005-10-31,10.386,10.583,10.295,10.534,362544,0
2005-11-01,10.543,10.601,10.145,10.271,216800,0
2005-11-02,10.31,10.601,10.187,10.601,228159,0
2005-11-03,10.633,10.674,10.359,10.509,113839,0
2005-11-04,10.427,10.427,9.88,10.251,870345,0
2005-11-07,10.202,10.401,10.187,10.377,224411,0
2005-11-08,10.377,10.906,10.377,10.534,434446,0
2005-11-09,10.509,10.583,10.26,10.326,237829,0
2005-11-10,10.345,10.345,10.121,10.162,272268,0
2005-11-11,10.112,10.377,10.096,10.326,141270,0
2005-11-14,10.302,10.369,10.112,10.153,237225,0
2005-11-15,10.136,10.17,9.923,9.932,439641,0
2005-11-16,9.932,10.013,9.806,9.88,296797,0
2005-11-17,9.895,9.953,9.823,9.848,273958,0
2005-11-18,9.904,9.923,9.4412,9.622,1116144,0
2005-11-21,9.542,9.673,9.3351,9.4749,908052,0
2005-11-22,9.514,9.607,9.508,9.534,670221,0
2005-11-23,9.542,9.656,9.4749,9.622,635783,0
2005-11-25,9.592,9.598,9.4827,9.556,205442,0
2005-11-28,9.556,9.914,9.556,9.598,1612589,0
2005-11-29,9.789,9.963,9.706,9.863,531731,0
2005-11-30,9.89,10.081,9.89,10.046,463571,0
2005-12-01,10.129,10.187,10.036,10.177,524962,0
2005-12-02,10.187,10.187,9.84,10.103,283266,0
2005-12-05,10.088,10.112,9.932,10.112,424179,0
2005-12-06,10.112,10.202,9.972,10.071,316498,0
2005-12-07,10.036,10.129,9.938,9.981,389126,0
2005-12-08,9.963,10.145,9.938,10.129,587198,0
2005-12-09,10.219,10.377,9.988,10.187,4130331,0
2005-12-12,10.136,10.219,10.013,10.096,2321361,0
2005-12-13,10.096,10.202,10.071,10.177,851370,0
2005-12-14,10.136,10.245,10.096,10.228,1071919,0
2005-12-15,10.162,10.245,9.938,10.046,966903,0
2005-12-16,10.03,10.096,9.953,10.036,1077723,0
2005-12-19,10.02,10.02,9.773,9.863,508529,0
2005-12-20,9.89,9.972,9.848,9.88,1070711,0
2005-12-21,9.914,9.923,9.806,9.89,718439,0
2005-12-22,9.89,9.932,9.757,9.904,675054,0
2005-12-23,9.904,10.013,9.854,9.953,637472,0
2005-12-27,9.904,10.03,9.895,9.953,637594,0
2005-12-28,9.823,9.823,9.4248,9.514,607747,0
2005-12-29,9.514,9.656,9.514,9.514,388047,0
2005-12-30,9.514,9.607,9.285,9.4335,727383,0
2006-01-03,9.4412,9.848,9.4412,9.831,771732,0
2006-01-04,9.88,10.088,9.831,9.932,557230,0
2006-01-05,9.996,10.136,9.932,10.004,373062,0
2006-01-06,10.088,10.136,9.988,10.081,1244129,0
2006-01-09,10.136,10.177,9.932,9.953,617046,0
2006-01-10,9.963,10.136,9.914,9.938,629977,0
2006-01-11,9.938,9.944,9.823,9.88,701644,0
2006-01-12,9.89,9.89,9.74,9.74,596989,0
2006-01-13,9.764,9.831,9.715,9.764,653786,0
2006-01-17,9.932,9.963,9.757,9.764,821766,0
2006-01-18,9.781,9.89,9.715,9.789,625994,0
2006-01-19,9.871,9.988,9.806,9.963,462365,0
2006-01-20,10.03,10.054,9.649,9.665,584665,0
2006-01-23,9.74,10.359,9.732,9.74,540431,0
2006-01-24,9.789,9.813,9.706,9.732,344658,0
2006-01-25,9.74,9.848,9.622,9.64,797832,0
2006-01-26,9.723,9.764,9.534,9.747,619952,0
2006-01-27,9.732,9.806,9.699,9.789,453780,0
2006-01-30,9.871,9.932,9.764,9.813,387680,0
2006-01-31,9.764,9.89,9.74,9.757,497044,0
2006-02-01,9.74,9.848,9.673,9.68,478310,0
2006-02-02,9.723,9.789,9.508,9.55,509615,0
2006-02-03,9.55,9.757,9.514,9.723,243024,0
2006-02-06,9.789,9.863,9.723,9.747,281336,0
2006-02-07,9.764,9.831,9.673,9.673,402905,0
2006-02-08,9.747,9.773,9.649,9.691,329076,0
2006-02-09,9.691,9.854,9.691,9.789,271061,0
2006-02-10,9.789,9.848,9.616,9.723,423093,0
2006-02-13,9.723,9.806,9.68,9.691,197345,0
2006-02-14,9.665,9.806,9.649,9.74,292571,0
2006-02-15,9.715,9.781,9.656,9.732,217281,0
2006-02-16,9.706,9.848,9.706,9.789,545024,0
2006-02-17,9.848,9.932,9.806,9.848,332086,0
2006-02-21,9.932,10.004,9.806,9.848,524842,0
2006-02-22,9.871,10.046,9.871,9.932,304175,0
2006-02-23,9.932,10.177,9.89,10.054,779711,0
2006-02-24,10.054,10.096,9.932,9.963,396142,0
2006-02-27,9.972,10.112,9.932,9.963,363149,0
2006-02-28,9.963,10.286,9.953,10.219,628770,0
2006-03-01,10.245,10.551,10.162,10.345,1229143,0
2006-03-02,10.318,10.427,10.202,10.237,698618,0
2006-03-03,10.219,10.559,10.103,10.417,648346,0
2006-03-06,9.848,10.509,9.848,10.468,1147569,0
2006-03-07,10.468,10.468,10.237,10.26,763151,0
2006-03-08,10.302,10.369,10.071,10.17,654632,0
2006-03-09,10.194,10.302,10.103,10.145,392997,0
2006-03-10,10.162,10.359,10.112,10.345,286171,0
2006-03-13,10.377,10.443,10.302,10.369,626235,0
2006-03-14,10.401,10.46,10.318,10.443,411966,0
2006-03-15,10.443,10.559,10.386,10.408,447018,0
2006-03-16,10.408,10.551,10.359,10.534,352994,0
2006-03-17,10.534,10.774,10.443,10.674,1347087,0
2006-03-20,10.674,10.84,10.674,10.765,857053,0
2006-03-21,10.806,11.004,10.758,10.923,744788,0
2006-03-22,10.89,10.981,10.832,10.915,337167,0
2006-03-23,10.906,11.016,10.849,10.989,474208,0
2006-03-24,10.997,11.023,10.906,10.948,709495,0
2006-03-27,10.953,10.963,10.774,10.898,551672,0
2006-03-28,10.906,11.105,10.906,11.088,444837,0
2006-03-29,10.774,10.953,10.592,10.953,593240,0
2006-03-30,10.906,10.953,10.715,10.724,348891,0
2006-03-31,10.707,10.923,10.682,10.89,405320,0
2006-04-03,10.89,11.004,10.758,10.823,483757,0
2006-04-04,10.849,11.047,10.849,10.953,696083,0
2006-04-05,10.989,11.146,10.906,11.047,552027,0
2006-04-06,11.063,11.105,10.963,11.047,553725,0
2006-04-07,11.055,11.171,10.849,10.872,402186,0
2006-04-10,10.923,11.055,10.724,10.774,331123,0
2006-04-11,10.783,10.88,10.707,10.724,547928,0
2006-04-12,10.742,10.906,10.733,10.783,488830,0
2006-04-13,10.806,10.963,10.783,10.857,427317,0
2006-04-17,10.872,10.963,10.707,10.765,504419,0
2006-04-18,10.849,10.981,10.592,10.953,684117,0
2006-04-19,10.981,11.171,10.872,11.146,296440,0
2006-04-20,11.121,11.195,10.989,11.131,266106,0
2006-04-21,11.204,11.204,10.963,11.047,173295,0
2006-04-24,11.055,11.195,11.032,11.146,345864,0
2006-04-25,11.155,11.155,10.872,10.898,284233,0
2006-04-26,10.88,10.997,10.774,10.799,275896,0
2006-04-27,10.758,10.915,10.715,10.783,258736,0
2006-04-28,10.758,10.953,10.758,10.799,242059,0
2006-05-01,10.783,10.84,10.75,10.783,377765,0
2006-05-02,10.758,11.004,10.715,10.94,468040,0
2006-05-03,10.898,10.989,10.799,10.915,382966,0
2006-05-04,10.872,10.906,10.674,10.682,411728,0
2006-05-05,10.682,10.799,10.658,10.774,403993,0
2006-05-08,10.815,10.915,10.783,10.915,384058,0
2006-05-09,10.89,10.963,10.89,10.932,996028,0
2006-05-10,10.923,10.963,10.915,10.948,317585,0
2006-05-11,10.915,10.948,10.88,10.932,553965,0
2006-05-12,10.89,10.953,10.79,10.923,455595,0
2006-05-15,10.923,10.923,10.451,10.633,615477,0
2006-05-16,10.682,10.923,10.658,10.783,652698,0
2006-05-17,10.758,10.953,10.707,10.906,1091500,0
2006-05-18,10.906,10.963,10.758,10.758,547077,0
2006-05-19,10.765,10.832,10.601,10.601,432151,0
2006-05-22,10.592,10.715,10.534,10.574,650281,0
2006-05-23,10.633,10.715,10.427,10.451,314205,0
2006-05-24,10.434,10.666,10.271,10.477,448585,0
2006-05-25,10.543,10.567,10.335,10.401,341760,0
2006-05-26,10.477,10.485,10.377,10.396,206049,0
2006-05-30,10.401,10.443,10.228,10.237,537286,0
2006-05-31,10.31,10.534,10.061,10.194,1109380,0
2006-06-01,10.237,10.534,10.237,10.237,603269,0
2006-06-02,10.302,10.345,9.972,10.129,1409566,0
2006-06-05,10.112,10.212,9.757,9.848,1484368,0
2006-06-06,9.789,9.972,9.773,9.923,1108412,0
2006-06-07,10.551,10.633,10.054,10.054,1450291,0
2006-06-08,10.088,10.434,9.938,10.245,781162,0
2006-06-09,10.326,10.369,10.177,10.237,483632,0
2006-06-12,10.401,10.417,10.194,10.194,384293,0
2006-06-13,10.212,10.345,9.988,10.103,821039,0
2006-06-14,10.145,10.271,10.03,10.153,584538,0
2006-06-15,10.245,10.326,10.177,10.286,494149,0
2006-06-16,10.286,10.31,9.88,9.932,3553405,0
2006-06-19,10.013,10.145,9.89,9.904,997600,0
2006-06-20,10.096,10.145,9.895,9.895,726415,0
2006-06-21,9.904,10.013,9.904,9.923,744666,0
2006-06-22,9.923,9.981,9.871,9.953,544061,0
2006-06-23,9.932,9.981,9.848,9.848,1365096,0
2006-06-26,9.88,9.932,9.764,9.854,2723903,0
2006-06-27,9.854,10.013,9.848,9.895,825516,0
2006-06-28,9.806,9.823,9.598,9.673,1074935,0
2006-06-29,9.715,9.981,9.691,9.88,1632414,0
2006-06-30,9.88,9.904,9.3351,9.4749,2891888,0
2006-07-03,9.4412,9.622,9.4335,9.592,2055016,0
2006-07-05,9.592,9.665,9.3158,9.4913,2002933,0
2006-07-06,9.514,9.514,9.3081,9.391,903455,0
2006-07-07,9.391,9.806,9.3592,9.64,2495623,0
2006-07-10,9.649,9.797,9.598,9.673,2877748,0
2006-07-11,9.68,9.691,9.5,9.622,1024186,0
2006-07-12,9.806,9.972,9.656,9.656,1773201,0
2006-07-13,9.74,9.797,9.573,9.631,1116631,0
2006-07-14,9.631,9.631,9.4335,9.542,1900449,0
2006-07-17,9.542,9.622,9.4595,9.514,7573526,0
2006-07-18,9.514,10.345,9.2097,9.944,19562943,0
2006-07-19,9.514,10.013,9.514,9.764,17352035,0
2006-07-20,9.68,9.773,9.565,9.598,13683338,0
2006-07-21,9.556,9.68,9.4508,9.64,9370527,0
2006-07-24,9.4595,9.665,9.3988,9.616,7747910,0
2006-07-25,9.4412,9.573,9.3081,9.4508,10444985,0
2006-07-26,9.3158,9.616,9.2271,9.514,6757077,0
2006-07-27,9.514,10.054,9.4913,9.996,15472855,0
2006-07-28,9.932,10.187,9.854,10.136,7213636,0
2006-07-31,10.145,10.427,10.061,10.369,9704913,0
2006-08-01,10.345,10.345,10.004,10.17,4299761,0
2006-08-02,9.932,10.434,9.923,10.427,5769149,0
2006-08-03,10.434,10.742,10.31,10.701,7428022,0
2006-08-04,10.758,10.849,10.651,10.79,6590549,0
2006-08-07,10.758,10.84,10.633,10.84,6339670,0
2006-08-08,10.84,10.88,10.682,10.815,4906897,0
2006-08-09,10.823,10.849,10.443,10.516,4903756,0
2006-08-10,10.427,10.592,10.417,10.543,4567926,0
2006-08-11,10.377,10.551,10.202,10.396,5269686,0
2006-08-14,10.551,10.758,10.516,10.651,4196919,0
2006-08-15,10.823,10.989,10.658,10.84,4502421,0
2006-08-16,10.849,10.89,10.674,10.765,4510278,0
2006-08-17,10.674,10.724,10.624,10.724,3024459,0
2006-08-18,10.733,10.733,10.608,10.701,2878957,0
2006-08-21,10.742,10.857,10.651,10.823,3206695,0
2006-08-22,10.707,10.758,10.516,10.543,4959468,0
2006-08-23,10.534,10.79,10.396,10.783,6080210,0
2006-08-24,10.783,10.88,10.643,10.666,5210831,0
2006-08-25,10.701,10.758,10.674,10.733,2383601,0
2006-08-28,10.651,10.94,10.643,10.88,5673312,0
2006-08-29,10.89,10.948,10.774,10.84,4151362,0
2006-08-30,10.84,10.865,10.643,10.815,5394275,0
2006-08-31,10.758,10.948,10.75,10.923,4102776,0
2006-09-01,10.915,11.039,10.799,11.039,2002086,0
2006-09-05,11.081,11.146,10.953,11.063,2044500,0
2006-09-06,10.88,11.105,10.857,11.055,3109775,0
2006-09-07,11.016,11.112,10.989,11.039,4334682,0
2006-09-08,11.055,11.187,10.953,10.963,3708937,0
2006-09-11,11.047,11.155,11.004,11.055,2551098,0
2006-09-12,11.088,11.212,10.974,11.039,3108687,0
2006-09-13,11.039,11.137,10.872,10.94,3231588,0
2006-09-14,10.963,11.071,10.823,10.898,3785675,0
2006-09-15,10.898,10.923,10.707,10.707,4025679,0
2006-09-18,10.758,10.88,10.608,10.643,2396891,0
2006-09-19,10.633,10.75,10.633,10.651,2045105,0
2006-09-20,10.758,10.932,10.707,10.89,2307343,0
2006-09-21,10.898,10.923,10.715,10.815,4024706,0
2006-09-22,10.84,10.89,10.724,10.758,3956551,0
2006-09-25,10.799,11.088,10.799,10.94,4272816,0
2006-09-26,11.004,11.278,10.923,11.222,4559097,0
2006-09-27,11.055,11.137,10.84,10.948,2050300,0
2006-09-28,10.989,10.997,10.733,10.758,3339867,0
2006-09-29,10.758,11.004,10.691,10.915,2563786,0
2006-10-02,10.981,11.105,10.89,11.088,3362343,0
2006-10-03,11.112,11.312,11.112,11.295,4607683,0
2006-10-04,11.335,11.518,11.212,11.428,4773122,0
2006-10-05,11.335,11.335,11.039,11.039,3113880,0
2006-10-06,11.047,11.155,10.974,11.146,3583737,0
2006-10-09,11.105,11.229,11.071,11.155,2431573,0
2006-10-10,11.187,11.187,11.004,11.055,1948788,0
2006-10-11,11.121,11.212,11.032,11.146,2698650,0
2006-10-12,11.146,11.346,11.121,11.312,2498159,0
2006-10-13,11.253,11.396,11.187,11.378,1933562,0
2006-10-16,11.419,11.46,11.288,11.419,3372500,0
2006-10-17,11.253,11.403,11.171,11.37,2490789,0
2006-10-18,11.411,11.419,11.253,11.288,1645581,0
2006-10-19,11.222,11.335,11.097,11.164,2599073,0
2006-10-20,11.171,11.346,11.055,11.304,2268910,0
2006-10-23,11.304,11.444,11.246,11.411,3080285,0
2006-10-24,11.444,11.444,11.335,11.378,2749400,0
2006-10-25,11.37,11.453,11.295,11.428,2858413,0
2006-10-26,11.436,11.518,11.36,11.487,2155317,0
2006-10-27,11.501,11.601,11.419,11.46,2408376,0
2006-10-30,11.544,11.586,11.478,11.537,2584085,0
2006-10-31,11.577,11.591,11.335,11.354,2740461,0
2006-11-01,11.419,11.419,11.212,11.37,3246576,0
2006-11-02,11.453,11.453,11.088,11.327,4790885,0
2006-11-03,11.335,11.378,11.212,11.288,1881721,0
2006-11-06,11.278,11.403,11.253,11.335,2066495,0
2006-11-07,11.396,11.46,11.319,11.319,1873016,0
2006-11-08,11.354,11.378,11.121,11.246,2655142,0
2006-11-09,11.419,11.428,11.155,11.222,2780701,0
2006-11-10,11.253,11.319,11.047,11.319,1949997,0
2006-11-13,11.354,11.396,11.319,11.378,4097099,0
2006-11-14,11.37,11.37,11.27,11.354,3607550,0
2006-11-15,11.327,11.378,11.253,11.288,3146148,0
2006-11-16,11.346,11.526,11.304,11.327,2986631,0
2006-11-17,11.327,11.428,11.253,11.428,2558828,0
2006-11-20,11.436,11.618,11.428,11.478,4213233,0
2006-11-21,11.495,11.618,11.46,11.537,4659038,0
2006-11-22,11.569,11.626,11.501,11.526,3135513,0
2006-11-24,11.508,11.586,11.495,11.495,847385,0
2006-11-27,11.495,11.537,11.222,11.27,2461060,0
2006-11-28,11.278,11.295,11.187,11.204,2272422,0
2006-11-29,11.253,11.56,11.238,11.444,4848892,0
2006-11-30,11.428,11.643,11.411,11.537,3790870,0
2006-12-01,11.544,11.569,11.335,11.37,2900826,0
2006-12-04,11.419,11.518,11.261,11.495,2753268,0
2006-12-05,11.526,11.56,11.419,11.526,3474974,0
2006-12-06,11.551,11.652,11.508,11.618,3307120,0
2006-12-07,11.659,11.743,11.626,11.677,2542389,0
2006-12-08,11.709,11.733,11.618,11.692,2198461,0
2006-12-11,11.692,11.709,11.569,11.591,2635927,0
2006-12-12,11.591,11.717,11.544,11.683,4642966,0
2006-12-13,11.815,11.931,11.659,11.767,2143115,0
2006-12-14,11.783,11.842,11.751,11.815,1648484,0
2006-12-15,11.815,11.909,11.801,11.873,3181195,0
2006-12-18,11.915,11.942,11.726,11.751,1664919,0
2006-12-19,11.659,11.677,11.46,11.526,2212600,0
2006-12-20,11.569,11.652,11.501,11.508,2147225,0
2006-12-21,11.526,11.544,11.304,11.36,3533222,0
2006-12-22,11.288,11.526,11.204,11.403,3867854,0
2006-12-26,11.403,11.56,11.403,11.526,1173792,0
2006-12-27,11.403,11.487,11.335,11.436,2263838,0
2006-12-28,11.419,11.609,11.396,11.56,3143248,0
2006-12-29,11.577,11.767,11.569,11.767,3503136,0
2007-01-03,11.758,11.833,11.518,11.751,7105842,0
2007-01-04,11.701,11.733,11.551,11.577,3341801,0
2007-01-05,11.586,11.591,11.411,11.501,2969473,0
2007-01-08,11.478,11.733,11.378,11.677,3459146,0
2007-01-09,11.683,11.773,11.577,11.709,3384337,0
2007-01-10,11.668,11.668,11.478,11.609,2983486,0
2007-01-11,11.618,11.793,11.551,11.709,3033398,0
2007-01-12,11.751,11.793,11.668,11.709,2780344,0
2007-01-16,11.758,11.807,11.643,11.773,3337937,0
2007-01-17,11.801,11.9,11.767,11.833,4125498,0
2007-01-18,12.579,12.579,11.815,11.991,3822291,0
2007-01-19,12.083,12.331,11.991,12.156,3184460,0
2007-01-22,12.164,12.164,11.942,11.956,2238099,0
2007-01-23,11.951,12.042,11.815,12.025,2017313,0
2007-01-24,12.025,12.164,11.991,12.145,1835802,0
2007-01-25,12.108,12.195,11.891,11.931,2036649,0
2007-01-26,11.931,12.113,11.9,12.09,1280747,0
2007-01-29,12.113,12.172,11.982,12.063,1687878,0
2007-01-30,12.063,12.145,12.004,12.057,1326426,0
2007-01-31,12.072,12.331,12.072,12.314,2618521,0
2007-02-01,12.314,12.314,12.139,12.231,2377071,0
2007-02-02,12.214,12.247,12.083,12.206,4043318,0
2007-02-05,12.206,12.297,12.206,12.255,1500201,0
2007-02-06,12.255,12.314,12.214,12.255,2865658,0
2007-02-07,12.247,12.288,12.063,12.108,6902700,0
2007-02-08,12.189,12.495,12.172,12.337,4622063,0
2007-02-09,12.337,12.454,12.221,12.247,3053463,0
2007-02-12,12.221,12.247,12.113,12.132,2101384,0
2007-02-13,12.164,12.314,12.098,12.304,1897687,0
2007-02-14,12.362,12.413,12.304,12.405,1771732,0
2007-02-15,12.405,12.486,12.37,12.405,2398222,0
2007-02-16,12.405,12.495,12.304,12.413,2191211,0
2007-02-20,12.464,12.536,12.394,12.512,4017456,0
2007-02-21,12.445,12.587,12.423,12.518,5586305,0
2007-02-22,12.587,12.935,12.536,12.692,5470532,0
2007-02-23,12.709,12.802,12.569,12.777,3846826,0
2007-02-26,12.812,12.835,12.684,12.703,4449654,0
2007-02-27,12.668,12.677,11.999,12.145,3070618,0
2007-02-28,12.526,12.526,12.113,12.454,5839724,0
2007-03-01,12.189,12.435,12.072,12.314,3316911,0
2007-03-02,12.288,12.32,11.85,11.9,4649372,0
2007-03-05,11.842,11.956,11.793,11.85,2701311,0
2007-03-06,11.891,12.271,11.891,12.206,3180223,0
2007-03-07,12.132,12.189,11.924,11.951,7700051,0
2007-03-08,12.025,12.139,11.982,12.057,2218882,0
2007-03-09,12.083,12.195,11.924,11.963,2698164,0
2007-03-12,11.973,11.999,11.751,11.881,5774104,0
2007-03-13,11.881,11.891,11.635,11.668,4208883,0
2007-03-14,11.626,11.743,11.609,11.733,2137074,0
2007-03-15,11.733,11.909,11.709,11.833,2445111,0
2007-03-16,11.891,12.004,11.833,11.924,5020735,0
2007-03-19,11.982,12.048,11.924,11.999,2880289,0
2007-03-20,12.004,12.09,11.915,12.072,2801607,0
2007-03-21,12.083,12.214,12.025,12.145,3079322,0
2007-03-22,11.999,12.288,11.999,12.247,2164865,0
2007-03-23,12.247,12.279,12.231,12.271,1526810,0
2007-03-26,12.255,12.288,12.139,12.206,2734539,0
2007-03-27,12.164,12.255,12.132,12.206,6362145,0
2007-03-28,11.909,12.025,11.881,11.999,2746291,0
2007-03-29,11.881,12.156,11.881,12.098,2220216,0
2007-03-30,12.122,12.221,12.057,12.156,3459659,0
2007-04-02,12.156,12.263,12.122,12.247,2267573,0
2007-04-03,12.288,12.337,12.231,12.297,2496717,0
2007-04-04,12.297,12.37,12.255,12.32,1866977,0
2007-04-05,12.337,12.355,12.271,12.337,2289095,0
2007-04-09,12.37,12.37,12.221,12.288,2196772,0
2007-04-10,12.297,12.337,12.255,12.263,2125696,0
2007-04-11,12.263,12.297,12.164,12.206,2262069,0
2007-04-12,12.495,12.495,12.072,12.083,3953895,0
2007-04-13,12.145,12.145,11.973,12.048,5151008,0
2007-04-16,12.221,12.221,12.072,12.113,3183330,0
2007-04-17,12.122,12.172,12.072,12.108,4381348,0
2007-04-18,12.09,12.164,12.048,12.113,3132736,0
2007-04-19,12.221,12.413,12.083,12.181,1614578,0
2007-04-20,12.379,12.413,12.181,12.247,3228249,0
2007-04-23,12.288,12.355,12.189,12.189,2230122,0
2007-04-24,12.189,12.238,12.122,12.181,2316910,0
2007-04-25,12.181,12.347,12.145,12.314,2798932,0
2007-04-26,12.206,12.464,11.999,12.263,2500043,0
2007-04-27,12.255,12.304,12.206,12.231,3829129,0
2007-04-30,12.263,12.297,12.083,12.098,3007127,0
2007-05-01,12.113,12.172,11.999,12.132,3482475,0
2007-05-02,12.189,12.263,12.122,12.238,2603648,0
2007-05-03,12.247,12.314,12.156,12.238,4184147,0
2007-05-04,12.304,12.32,12.206,12.297,4266208,0
2007-05-07,12.355,12.37,12.214,12.247,2845024,0
2007-05-08,12.214,12.464,12.145,12.445,4508851,0
2007-05-09,12.472,12.602,12.428,12.512,3578175,0
2007-05-10,12.518,12.569,12.231,12.247,4836548,0
2007-05-11,12.362,12.37,12.108,12.181,6677471,0
2007-05-14,12.195,12.247,12.132,12.172,5211920,0
2007-05-15,12.164,12.247,12.063,12.083,4028330,0
2007-05-16,12.025,12.132,12.014,12.132,2617964,0
2007-05-17,12.122,12.139,12.048,12.132,2455389,0
2007-05-18,12.156,12.214,12.057,12.214,2804146,0
2007-05-21,12.337,12.454,12.288,12.355,3902081,0
2007-05-22,12.394,12.423,12.347,12.413,2544694,0
2007-05-23,12.413,12.504,12.388,12.413,4012972,0
2007-05-24,12.486,12.661,12.347,12.362,4394268,0
2007-05-25,12.423,12.454,12.238,12.347,2151693,0
2007-05-29,12.413,12.536,12.314,12.331,2317980,0
2007-05-30,12.347,12.472,12.263,12.423,3824714,0
2007-05-31,12.477,12.569,12.362,12.428,3499439,0
2007-06-01,12.428,12.536,12.413,12.536,2611387,0
2007-06-04,12.518,12.597,12.454,12.587,1856917,0
2007-06-05,12.602,12.619,12.428,12.569,3730326,0
2007-06-06,12.546,12.555,12.454,12.504,1968007,0
2007-06-07,12.472,12.512,12.231,12.231,2658774,0
2007-06-08,12.214,12.337,12.057,12.331,4988833,0
2007-06-11,12.337,12.379,12.247,12.279,3677034,0
2007-06-12,12.255,12.279,12.122,12.145,3457540,0
2007-06-13,12.164,12.288,12.145,12.288,2626870,0
2007-06-14,12.32,12.347,12.238,12.279,2875690,0
2007-06-15,12.164,12.362,12.145,12.331,4961163,0
2007-06-18,12.394,12.526,12.297,12.504,3771069,0
2007-06-19,12.504,12.526,12.435,12.495,2487916,0
2007-06-20,12.561,12.561,12.37,12.394,2180450,0
2007-06-21,12.405,12.526,12.37,12.512,1760387,0
2007-06-22,12.464,12.536,12.355,12.454,5632103,0
2007-06-25,12.413,12.504,12.379,12.413,3916842,0
2007-06-26,12.512,12.587,12.405,12.413,4857871,0
2007-06-27,12.156,12.288,12.139,12.288,2612484,0
2007-06-28,12.297,12.337,12.206,12.247,2911824,0
2007-06-29,12.247,12.362,12.132,12.214,3914811,0
2007-07-02,12.255,12.32,12.122,12.181,3221337,0
2007-07-03,12.181,12.288,12.181,12.279,2281794,0
2007-07-05,12.304,12.314,12.156,12.263,4712892,0
2007-07-06,12.271,12.337,12.221,12.288,2937806,0
2007-07-09,12.331,12.331,12.156,12.181,2769454,0
2007-07-10,12.181,12.247,12.042,12.048,3092832,0
2007-07-11,12.048,12.132,12.004,12.072,2316560,0
2007-07-12,12.057,12.195,12.025,12.189,3432937,0
2007-07-13,12.206,12.247,12.145,12.172,2637380,0
2007-07-16,12.195,12.288,12.098,12.108,2256468,0
2007-07-17,12.09,12.288,12.083,12.189,2857667,0
2007-07-18,12.132,12.156,11.859,11.931,3862532,0
2007-07-19,11.999,12.331,11.963,12.304,4144110,0
2007-07-20,12.288,12.288,12.122,12.189,5211533,0
2007-07-23,12.231,12.288,12.164,12.214,1803044,0
2007-07-24,12.37,12.37,11.951,11.982,2362173,0
2007-07-25,12.032,12.113,11.924,11.951,3020623,0
2007-07-26,12.32,12.337,11.428,11.508,5453705,0
2007-07-27,11.544,11.586,11.312,11.335,5036784,0
2007-07-30,11.335,11.508,11.304,11.487,4081632,0
2007-07-31,11.487,11.643,11.378,11.386,3370857,0
2007-08-01,11.807,11.807,11.047,11.469,4682004,0
2007-08-02,11.793,11.793,11.419,11.537,4166915,0
2007-08-03,11.508,11.577,11.179,11.195,3694969,0
2007-08-06,11.501,11.501,11.004,11.171,5380812,0
2007-08-07,11.131,11.659,11.097,11.635,7952142,0
2007-08-08,11.909,12.495,11.436,11.601,6394181,0
2007-08-09,11.495,11.701,11.278,11.478,6394843,0
2007-08-10,11.396,11.551,11.295,11.428,4271389,0
2007-08-13,11.386,11.487,11.212,11.312,3868576,0
2007-08-14,11.253,11.396,11.081,11.088,3581803,0
2007-08-15,11.047,11.112,10.774,10.815,3368513,0
2007-08-16,10.682,10.799,10.31,10.624,5545696,0
2007-08-17,10.89,11.171,10.742,11.055,3791237,0
2007-08-20,11.131,11.187,10.906,11.081,2442815,0
2007-08-21,10.953,11.346,10.84,11.121,2504447,0
2007-08-22,11.253,11.295,11.039,11.179,2458524,0
2007-08-23,11.261,11.518,11.187,11.487,4170696,0
2007-08-24,11.501,11.609,11.469,11.569,2162450,0
2007-08-27,11.537,11.586,11.386,11.428,2111693,0
2007-08-28,11.436,11.46,11.081,11.121,3452253,0
2007-08-29,11.171,11.643,11.155,11.609,3674372,0
2007-08-30,11.487,11.709,11.428,11.518,2508802,0
2007-08-31,11.626,11.873,11.577,11.815,3038595,0
2007-09-04,11.726,11.982,11.668,11.909,3679934,0
2007-09-05,11.783,11.909,11.591,11.643,4072688,0
2007-09-06,11.717,11.783,11.601,11.701,2688140,0
2007-09-07,11.577,11.743,11.508,11.677,4877897,0
2007-09-10,11.692,11.815,11.551,11.569,2479190,0
2007-09-11,11.508,11.659,11.436,11.591,4490582,0
2007-09-12,11.569,11.668,11.518,11.601,1927763,0
2007-09-13,11.717,11.783,11.544,11.609,2100339,0
2007-09-14,11.501,11.609,11.469,11.508,2095132,0
2007-09-17,11.508,11.726,11.508,11.659,1945892,0
2007-09-18,11.701,11.833,11.569,11.833,2866751,0
2007-09-19,11.85,11.999,11.833,11.999,2434720,0
2007-09-20,11.982,11.999,11.758,11.859,2640400,0
2007-09-21,11.659,12.057,11.577,11.956,3606819,0
2007-09-24,11.915,11.999,11.773,11.842,3633334,0
2007-09-25,11.733,11.999,11.726,11.973,3526577,0
2007-09-26,11.726,11.999,11.683,11.767,3899991,0
2007-09-27,11.85,11.942,11.751,11.815,2966931,0
2007-09-28,11.815,11.859,11.577,11.683,2854781,0
2007-10-01,11.717,11.807,11.487,11.577,4110638,0
2007-10-02,11.537,11.701,11.495,11.586,3681022,0
2007-10-03,11.518,11.569,11.469,11.537,2933337,0
2007-10-04,11.537,11.701,11.518,11.683,3642099,0
2007-10-05,11.717,11.758,11.618,11.652,2720399,0
2007-10-08,11.659,11.692,11.551,11.586,2939379,0
2007-10-09,11.601,11.701,11.346,11.626,6621002,0
2007-10-10,11.618,11.743,11.586,11.717,3379742,0
2007-10-11,11.717,11.824,11.577,11.668,3209474,0
2007-10-12,11.659,11.909,11.652,11.881,3951764,0
2007-10-15,11.793,11.915,11.586,11.668,4446607,0
2007-10-16,11.659,11.733,11.378,11.419,3757153,0
2007-10-17,11.537,11.652,11.386,11.544,4236556,0
2007-10-18,11.551,11.709,11.508,11.643,3816616,0
2007-10-19,11.551,11.683,11.544,11.56,4758375,0
2007-10-22,11.487,11.586,11.403,11.551,4677286,0
2007-10-23,11.544,11.586,11.295,11.453,9331738,0
2007-10-24,11.436,11.526,11.179,11.428,4145680,0
2007-10-25,11.378,11.46,11.261,11.36,3415032,0
2007-10-26,11.346,11.453,11.261,11.37,4086223,0
2007-10-29,11.378,11.403,11.088,11.112,4797772,0
2007-10-30,11.088,11.105,10.932,10.997,5953685,0
2007-10-31,11.023,11.164,10.932,11.131,3392855,0
2007-11-01,11.071,11.131,10.832,10.849,3333463,0
2007-11-02,10.865,10.963,10.774,10.898,2894784,0
2007-11-05,10.89,10.89,10.715,10.774,3590029,0
2007-11-06,10.783,10.974,10.783,10.963,3811436,0
2007-11-07,10.857,10.872,10.551,10.551,5028670,0
2007-11-08,10.758,11.526,10.758,11.411,7998266,0
2007-11-09,11.288,11.495,11.063,11.246,6605173,0
2007-11-12,11.261,11.378,11.171,11.195,6039645,0
2007-11-13,11.246,11.551,11.229,11.526,5404264,0
2007-11-14,11.526,11.652,11.155,11.164,6991994,0
2007-11-15,11.164,11.204,10.981,11.088,6644960,0
2007-11-16,10.88,11.071,10.84,10.989,6911870,0
2007-11-19,10.898,11.016,10.857,10.865,6797754,0
2007-11-20,10.906,10.989,10.434,10.615,7389558,0
2007-11-21,10.551,10.79,10.5,10.666,5938077,0
2007-11-23,10.758,10.79,10.643,10.783,1884260,0
2007-11-26,10.783,10.783,10.526,10.526,5310704,0
2007-11-27,10.559,10.633,10.245,10.509,6644485,0
2007-11-28,10.567,10.733,10.509,10.701,4693964,0
2007-11-29,10.651,10.857,10.516,10.733,5169550,0
2007-11-30,10.88,10.898,10.559,10.715,8828892,0
2007-12-03,10.865,10.948,10.715,10.865,3881980,0
2007-12-04,10.823,11.032,10.774,10.915,4599163,0
2007-12-05,10.997,11.179,10.997,11.146,5519406,0
2007-12-06,11.146,11.204,10.953,11.155,7496811,0
2007-12-07,11.155,11.204,10.997,11.047,5195061,0
2007-12-10,11.088,11.105,10.932,10.997,4944200,0
2007-12-11,11.039,11.055,10.75,10.75,5569616,0
2007-12-12,10.953,11.137,10.872,11.112,7726315,0
2007-12-13,11.081,11.131,10.963,11.047,3990489,0
2007-12-14,10.989,11.055,10.915,10.981,3802776,0
2007-12-17,10.915,11.071,10.799,10.823,3127648,0
2007-12-18,10.88,11.668,10.491,10.806,8071325,0
2007-12-19,10.832,10.849,10.608,10.633,5158971,0
2007-12-20,10.691,10.758,10.491,10.658,5313222,0
2007-12-21,10.79,10.857,10.715,10.75,7206281,0
2007-12-24,10.806,10.974,10.75,10.953,1481539,0
2007-12-26,10.765,10.865,10.574,10.574,2451342,0
2007-12-27,10.534,10.674,10.534,10.633,2776883,0
2007-12-28,10.701,10.774,10.583,10.615,3138949,0
2007-12-31,10.567,10.832,10.543,10.774,4263885,0
2008-01-02,10.84,10.84,10.434,10.485,4949082,0
2008-01-03,10.5,10.567,10.228,10.286,5885796,0
2008-01-04,10.219,10.251,9.89,9.904,5231328,0
2008-01-07,9.944,10.335,9.944,10.271,6045269,0
2008-01-08,10.277,10.326,9.699,9.757,7173475,0
2008-01-09,9.764,9.773,9.1444,9.542,16045787,0
2008-01-10,9.4171,9.723,9.3988,9.64,9234694,0
2008-01-11,9.542,9.723,9.4248,9.592,5159507,0
2008-01-14,9.656,9.715,9.4663,9.706,4104840,0
2008-01-15,9.854,9.981,9.556,9.556,6499649,0
2008-01-16,9.514,9.706,9.4248,9.4663,5953984,0
2008-01-17,9.4749,9.592,9.3766,9.4171,9166816,0
2008-01-18,9.5,9.607,9.0281,9.176,6819245,0
2008-01-22,8.8713,9.1692,8.6066,9.0709,7821652,0
2008-01-23,8.8537,9.2416,8.6557,9.2097,6999961,0
2008-01-24,9.2502,9.3014,8.9611,9.2184,6441240,0
2008-01-25,9.3245,9.3428,9.1023,9.1272,4576232,0
2008-01-28,9.1023,9.3158,9.0016,9.3014,4499612,0
2008-01-29,9.3766,9.542,9.2936,9.4827,3832839,0
2008-01-30,9.4595,9.616,9.3158,9.3592,3845179,0
2008-01-31,9.2348,9.68,9.1933,9.607,5224788,0
2008-02-01,9.631,9.74,9.565,9.706,3004672,0
2008-02-04,9.706,9.723,9.508,9.598,3788494,0
2008-02-05,9.573,9.592,9.202,9.2416,4583253,0
2008-02-06,9.3245,9.3245,9.0709,9.1023,4141219,0
2008-02-07,9.1023,9.1272,8.9129,9.0928,4238248,0
2008-02-08,9.757,9.914,9.4508,9.598,8187370,0
2008-02-11,9.68,9.74,9.55,9.622,5267571,0
2008-02-12,9.699,9.757,9.607,9.665,5140908,0
2008-02-13,9.757,9.904,9.68,9.848,5195542,0
2008-02-14,9.871,9.923,9.706,9.715,4918533,0
2008-02-15,9.715,10.03,9.649,10.013,5801295,0
2008-02-19,10.145,10.145,9.854,9.914,7891043,0
2008-02-20,9.923,9.923,9.573,9.854,5582961,0
2008-02-21,9.823,9.923,9.598,9.631,4029488,0
2008-02-22,9.656,9.831,9.55,9.757,4894542,0
2008-02-25,9.781,10.202,9.781,10.187,10051088,0
2008-02-26,10.153,10.237,10.036,10.177,4494877,0
2008-02-27,10.187,10.187,9.88,9.972,5408350,0
2008-02-28,9.981,10.271,9.938,10.061,3697500,0
2008-02-29,9.988,10.013,9.715,9.732,4048205,0
2008-03-03,9.732,9.944,9.699,9.932,4496060,0
2008-03-04,9.953,9.963,9.806,9.938,4678055,0
2008-03-05,9.691,10.129,9.691,9.972,5689081,0
2008-03-06,10.036,10.036,9.773,9.831,6104799,0
2008-03-07,9.938,9.938,9.781,9.863,4965724,0
2008-03-10,9.88,9.932,9.598,9.622,4435795,0
2008-03-11,9.854,10.103,9.699,10.103,6727642,0
2008-03-12,10.103,10.136,9.757,9.797,5617626,0
2008-03-13,9.715,9.981,9.592,9.806,5230525,0
2008-03-14,9.895,9.895,9.524,9.665,4951917,0
2008-03-17,9.64,10.013,9.55,9.895,6839324,0
2008-03-18,10.103,10.302,9.895,10.302,6880219,0
2008-03-19,10.335,10.345,9.981,10.004,7946498,0
2008-03-20,10.03,10.103,9.895,10.071,9646743,0
2008-03-24,10.096,10.427,10.054,10.345,6178736,0
2008-03-25,10.369,10.369,10.071,10.219,6441928,0
2008-03-26,10.219,10.286,9.904,9.963,5557126,0
2008-03-27,9.932,9.953,9.673,9.68,5587885,0
2008-03-28,9.68,9.863,9.631,9.665,3705491,0
2008-03-31,9.64,9.914,9.598,9.89,6030384,0
2008-04-01,9.74,10.112,9.74,9.981,5632350,0
2008-04-02,10.004,10.121,9.863,9.895,4592444,0
2008-04-03,9.932,10.088,9.806,10.036,5214442,0
2008-04-04,10.071,10.103,9.914,9.981,5250705,0
2008-04-07,10.071,10.071,9.863,9.895,3133333,0
2008-04-08,9.904,9.938,9.773,9.895,4338268,0
2008-04-09,9.854,9.972,9.706,9.797,4256024,0
2008-04-10,9.797,9.848,9.665,9.74,4693479,0
2008-04-11,9.74,9.88,9.68,9.757,4604690,0
2008-04-14,9.806,9.84,9.706,9.732,3028742,0
2008-04-15,9.972,9.972,9.747,9.806,5352503,0
2008-04-16,9.904,10.013,9.848,9.996,3783669,0
2008-04-17,9.988,10.081,9.64,9.665,6878915,0
2008-04-18,9.863,9.914,9.789,9.89,5405602,0
2008-04-21,9.854,9.89,9.723,9.781,3222658,0
2008-04-22,9.757,9.764,9.391,9.4508,5762444,0
2008-04-23,9.592,9.592,9.3592,9.4508,3973394,0
2008-04-24,9.4827,9.524,9.3669,9.4663,4835058,0
2008-04-25,9.514,9.598,9.4335,9.582,4450617,0
2008-04-28,9.534,9.764,9.534,9.673,4293028,0
2008-04-29,9.616,9.813,9.607,9.781,4613211,0
2008-04-30,9.789,9.871,9.665,9.715,6862731,0
2008-05-01,9.723,10.187,9.723,10.145,6824186,0
2008-05-02,10.194,10.26,10.121,10.212,4400639,0
2008-05-05,10.295,10.295,9.871,9.953,4177904,0
2008-05-06,9.932,10.286,9.932,10.187,6400403,0
2008-05-07,10.212,10.31,10.096,10.103,4511267,0
2008-05-08,10.17,10.335,10.046,10.271,4792946,0
2008-05-09,10.806,10.953,10.543,10.601,7091509,0
2008-05-12,10.701,10.701,10.31,10.526,6912526,0
2008-05-13,10.526,10.774,10.516,10.682,6036261,0
2008-05-14,10.691,11.039,10.682,10.84,8710365,0
2008-05-15,10.823,11.016,10.774,10.981,3755505,0
2008-05-16,10.981,10.981,10.79,10.94,3192558,0
2008-05-19,10.997,11.047,10.84,10.963,3772697,0
2008-05-20,10.963,10.974,10.733,10.799,3813134,0
2008-05-21,10.75,10.94,10.707,10.742,5726772,0
2008-05-22,10.774,10.857,10.658,10.758,3798292,0
2008-05-23,10.701,10.806,10.534,10.615,4866326,0
2008-05-27,10.643,10.997,10.643,10.953,4226432,0
2008-05-28,10.94,11.105,10.865,11.023,5069221,0
2008-05-29,10.981,11.081,10.84,11.055,5239029,0
2008-05-30,11.171,11.179,10.981,11.039,7456260,0
2008-06-02,11.081,12.413,10.84,11.039,5465511,0
2008-06-03,10.963,11.131,10.742,10.89,7016094,0
2008-06-04,10.915,10.953,10.783,10.898,4112311,0
2008-06-05,10.953,11.171,10.857,11.081,4637125,0
2008-06-06,11.46,11.626,11.146,11.164,10952524,0
2008-06-09,11.261,11.312,11.047,11.179,5343817,0
2008-06-10,11.246,11.246,11.016,11.047,6664502,0
2008-06-11,11.032,11.071,10.758,10.765,5004859,0
2008-06-12,10.806,10.898,10.516,10.592,6520665,0
2008-06-13,10.615,10.865,10.615,10.79,4277071,0
2008-06-16,10.701,10.953,10.674,10.932,5970963,0
2008-06-17,10.932,10.989,10.815,10.857,4737043,0
2008-06-18,10.84,10.923,10.477,10.551,6226543,0
2008-06-19,10.567,10.823,10.551,10.799,5760684,0
2008-06-20,10.849,10.849,10.526,10.559,7192721,0
2008-06-23,10.624,10.733,10.485,10.559,4343408,0
2008-06-24,10.427,10.84,10.417,10.758,8821630,0
2008-06-25,10.84,10.898,10.758,10.783,6000379,0
2008-06-26,10.633,10.633,10.302,10.345,5631739,0
2008-06-27,10.451,10.451,9.972,10.071,8744390,0
2008-06-30,9.988,10.318,9.972,10.212,6252188,0
2008-07-01,10.061,10.31,9.932,10.245,9320606,0
2008-07-02,10.369,10.707,10.054,10.088,5881379,0
2008-07-03,10.136,10.162,9.89,9.972,4797513,0
2008-07-07,10.03,10.129,9.723,9.895,5852910,0
2008-07-08,9.895,10.004,9.757,9.996,8439639,0
2008-07-09,10.03,10.17,9.89,9.923,6243246,0
2008-07-10,9.938,10.081,9.854,9.981,5813911,0
2008-07-11,9.854,10.071,9.723,10.02,7467358,0
2008-07-14,10.121,10.153,9.84,9.863,4229179,0
2008-07-15,9.806,10.03,9.747,9.871,4706295,0
2008-07-16,9.932,10.013,9.781,9.932,5726768,0
2008-07-17,9.963,9.981,9.781,9.871,5890232,0
2008-07-18,9.895,10.013,9.806,10.013,4701267,0
2008-07-21,10.071,10.071,9.823,9.863,3991293,0
2008-07-22,9.923,9.923,9.715,9.895,6097758,0
2008-07-23,9.914,10.162,9.895,9.981,5010611,0
2008-07-24,10.004,10.013,9.781,9.806,4727405,0
2008-07-25,9.848,9.904,9.68,9.823,4889870,0
2008-07-28,9.89,9.904,9.781,9.781,4610971,0
2008-07-29,9.84,9.863,9.706,9.732,4275756,0
2008-07-30,9.797,10.004,9.764,9.981,4182684,0
2008-07-31,9.691,10.046,9.691,9.863,3930898,0
2008-08-01,9.938,9.938,9.764,9.789,3057029,0
2008-08-04,9.871,9.88,9.699,9.764,3720658,0
2008-08-05,9.854,9.914,9.68,9.871,4382121,0
2008-08-06,9.863,10.121,9.773,10.036,4668185,0
2008-08-07,9.963,10.129,9.938,10.036,5321666,0
2008-08-08,9.84,10.477,9.806,10.427,6201943,0
2008-08-11,10.326,10.674,10.326,10.509,7485165,0
2008-08-12,10.443,10.608,10.318,10.5,4061635,0
2008-08-13,10.491,10.516,10.345,10.401,4729991,0
2008-08-14,10.352,10.601,10.245,10.583,5403034,0
2008-08-15,10.633,10.674,10.401,10.633,5019539,0
2008-08-18,10.543,10.666,10.417,10.468,4042601,0
2008-08-19,10.443,10.451,10.013,10.046,5837638,0
2008-08-20,10.054,10.071,9.863,9.953,5301262,0
2008-08-21,9.871,9.944,9.806,9.871,3485941,0
2008-08-22,9.895,9.972,9.863,9.953,3664460,0
2008-08-25,9.932,9.953,9.84,9.871,3564991,0
2008-08-26,9.923,9.953,9.831,9.904,3250809,0
2008-08-27,9.914,10.096,9.89,10.02,2540475,0
2008-08-28,10.054,10.302,10.046,10.277,4156811,0
2008-08-29,10.237,10.417,10.237,10.277,4182187,0
2008-09-02,10.277,10.526,10.26,10.345,5875256,0
2008-09-03,10.302,10.516,10.302,10.5,3253275,0
2008-09-04,10.526,10.526,10.237,10.286,5375766,0
2008-09-05,10.251,10.295,10.004,10.046,3838470,0
2008-09-08,10.162,10.46,10.136,10.335,5640026,0
2008-09-09,10.26,10.5,10.061,10.071,10689694,0
2008-09-10,10.136,10.202,9.996,10.054,4981531,0
2008-09-11,9.963,10.02,9.823,9.981,4607727,0
2008-09-12,9.938,10.03,9.813,9.988,4255394,0
2008-09-15,9.789,9.972,9.68,9.691,4755137,0
2008-09-16,9.673,9.68,9.3245,9.616,8340619,0
2008-09-17,9.4913,9.607,9.2184,9.2184,6357191,0
2008-09-18,9.2416,9.55,8.9799,9.542,9790983,0
2008-09-19,9.773,9.932,9.665,9.773,6258485,0
2008-09-22,9.773,9.773,9.4084,9.5,3416940,0
2008-09-23,9.542,9.773,9.3592,9.3988,3873956,0
2008-09-24,9.4508,9.542,9.3158,9.3843,3198689,0
2008-09-25,9.5,9.723,9.4084,9.622,4178175,0
2008-09-26,9.4248,9.4248,9.2271,9.3592,4040164,0
2008-09-29,9.2676,9.3515,8.8944,8.9286,7606411,0
2008-09-30,9.0016,9.1023,8.8537,9.0516,5215669,0
2008-10-01,9.0516,9.1856,8.9361,9.0861,5775080,0
2008-10-02,9.0375,9.2097,8.8944,8.9537,5305851,0
2008-10-03,8.9202,9.1358,8.6639,8.6876,8085316,0
2008-10-06,8.5315,8.5394,7.9768,8.308,9297442,0
2008-10-07,8.3996,8.6557,7.9355,7.9437,10666829,0
2008-10-08,7.8613,8.0347,7.4148,7.6045,10962150,0
2008-10-09,7.6542,7.737,7.2159,7.2571,12244403,0
2008-10-10,6.9422,7.2736,6.5289,6.8762,13518617,0
2008-10-13,7.2403,8.044,7.0503,8.0097,7673425,0
2008-10-14,8.4083,8.5315,7.6045,7.8278,8941856,0
2008-10-15,7.8116,7.9437,7.0749,7.1247,7078328,0
2008-10-16,7.1082,7.3729,6.9099,7.2902,9913962,0
2008-10-17,7.2159,7.4393,7.0584,7.1907,6125803,0
2008-10-20,7.2822,7.5467,7.1907,7.5385,4259370,0
2008-10-21,7.4473,7.6128,7.2159,7.2241,4378945,0
2008-10-22,7.2074,7.3066,6.6195,6.7853,5555976,0
2008-10-23,6.7772,6.9178,6.3885,6.6695,8742776,0
2008-10-24,6.3052,6.5456,6.2062,6.3383,10327756,0
2008-10-27,6.322,6.4381,5.9245,5.9992,8792253,0
2008-10-28,6.1483,6.1893,5.8005,6.0737,11589030,0
2008-10-29,6.0819,6.1483,5.8422,5.8586,9952065,0
2008-10-30,5.9992,6.1237,5.2708,5.3951,14307123,0
2008-10-31,5.4036,6.4461,5.362,6.2145,13539390,0
2008-11-03,6.2722,6.8268,6.2062,6.8183,8714026,0
2008-11-04,6.8932,7.6873,6.8762,7.348,12887653,0
2008-11-05,7.2736,7.5965,6.8932,6.9342,8193453,0
2008-11-06,6.8762,7.1166,6.5043,6.5207,8323469,0
2008-11-07,7.0338,7.2074,6.7028,7.0749,6837815,0
2008-11-10,7.6128,7.6128,6.8432,7.0254,6570834,0
2008-11-11,7.0833,7.1415,6.711,7.0666,6664739,0
2008-11-12,6.9919,7.3563,6.9342,7.0919,10502449,0
2008-11-13,7.1082,7.5718,6.7357,7.5632,8878744,0
2008-11-14,7.3563,7.4555,6.9261,6.9756,9653947,0
2008-11-17,6.9099,7.3893,6.8352,7.0503,6210050,0
2008-11-18,7.2487,7.2822,6.7275,7.0503,8466390,0
2008-11-19,6.9919,7.1827,6.3968,6.4216,6631020,0
2008-11-20,6.5703,6.8106,5.9662,5.9827,10599378,0
2008-11-21,6.0652,6.1648,5.6186,6.1068,10677956,0
2008-11-24,6.2062,6.9013,6.1648,6.7439,5790719,0
2008-11-25,6.8516,6.9673,6.6112,6.8762,5538196,0
2008-11-26,6.8106,7.2985,6.6614,7.2656,4506461,0
2008-11-28,7.2487,7.3809,5.6768,7.3313,1840189,0
2008-12-01,7.1988,7.1988,6.7439,6.7439,5895031,0
2008-12-02,6.8516,7.2074,6.6037,7.1988,7076635,0
2008-12-03,7.0503,7.2822,6.8682,7.2571,6738857,0
2008-12-04,7.1497,7.2324,6.5867,6.711,7600004,0
2008-12-05,6.6858,7.1415,6.6195,6.9756,7146000,0
2008-12-08,6.9593,7.348,6.9422,7.2902,5536608,0
2008-12-09,7.0666,7.6542,7.0666,7.2736,6014571,0
2008-12-10,7.2902,7.5718,7.1661,7.4393,5019351,0
2008-12-11,7.646,7.646,7.1082,7.1827,5606282,0
2008-12-12,7.0254,7.2487,6.9509,7.1579,5398361,0
2008-12-15,7.1579,7.3399,6.9593,7.0919,6701229,0
2008-12-16,7.133,7.5133,7.0254,7.4724,5384877,0
2008-12-17,7.323,7.5298,7.2822,7.3893,3839636,0
2008-12-18,7.4973,7.7124,7.3643,7.4061,4456321,0
2008-12-19,7.4724,7.9272,7.4724,7.5878,6412308,0
2008-12-22,7.6128,7.7455,7.5298,7.7286,4348381,0
2008-12-23,7.6958,7.7786,7.5467,7.5632,3034096,0
2008-12-24,7.5551,7.6958,7.4555,7.6373,1448948,0
2008-12-26,7.6794,7.7537,7.646,7.737,1619927,0
2008-12-29,7.5385,7.5385,7.2241,7.3563,2774938,0
2008-12-30,7.3729,7.3977,7.2571,7.3893,3302548,0
2008-12-31,7.3809,7.646,7.323,7.6128,2963995,0
2009-01-02,7.6045,7.8446,7.5133,7.8116,2851816,0
2009-01-05,7.8362,7.8362,7.4473,7.5385,4555588,0
2009-01-06,7.6373,7.8033,7.5298,7.7202,3955829,0
2009-01-07,7.671,7.671,7.3977,7.4393,3078905,0
2009-01-08,7.4308,7.671,7.4061,7.671,2822648,0
2009-01-09,7.6542,7.6794,7.4473,7.4724,2568419,0
2009-01-12,7.4888,7.5055,7.1579,7.2656,3673748,0
2009-01-13,7.1827,7.2656,7.1166,7.2324,3952795,0
2009-01-14,7.0338,7.1738,6.8682,6.9261,4778071,0
2009-01-15,6.9178,7.2571,6.7605,7.1579,6334599,0
2009-01-16,7.2736,7.3809,7.0666,7.2241,4455662,0
2009-01-20,7.1827,7.2656,6.9099,6.9099,5696900,0
2009-01-21,7.0419,7.1661,6.9342,7.1497,4969827,0
2009-01-22,7.0254,7.348,6.9673,7.2822,4180933,0
2009-01-23,7.1415,7.3893,7.0254,7.3066,4194069,0
2009-01-26,7.2985,7.5298,7.2902,7.4555,4275491,0
2009-01-27,7.5055,7.6128,7.323,7.5385,3211029,0
2009-01-28,7.6293,7.6958,7.5217,7.6211,4131859,0
2009-01-29,7.5467,7.6373,7.3313,7.3809,3067686,0
2009-01-30,7.4724,7.5133,7.1166,7.1827,4673292,0
2009-02-02,7.0833,7.2241,7.0419,7.1907,3563102,0
2009-02-03,7.2159,7.4973,7.1988,7.4555,4244474,0
2009-02-04,7.4308,7.4473,7.1497,7.1661,4569484,0
2009-02-05,7.2822,7.3977,7.2159,7.2822,6943095,0
2009-02-06,7.3152,7.4555,7.2487,7.4393,5169829,0
2009-02-09,7.423,7.4473,7.2324,7.3563,4508310,0
2009-02-10,7.3399,7.3563,7.0338,7.0919,5546400,0
2009-02-11,7.1738,7.1827,6.7936,6.8352,5868483,0
2009-02-12,6.7439,6.9841,6.7275,6.9841,4424816,0
2009-02-13,6.9673,7.017,6.7688,6.8352,6044699,0
2009-02-17,6.7688,6.7688,6.4131,6.4461,4251472,0
2009-02-18,6.5043,6.5289,6.2559,6.3138,4572456,0
2009-02-19,6.3302,6.4131,6.1811,6.2062,5345035,0
2009-02-20,6.1648,6.4543,6.1648,6.38,5040542,0
2009-02-23,6.4295,6.479,6.057,6.057,6118021,0
2009-02-24,6.0988,6.2722,5.9909,6.2394,5411130,0
2009-02-25,6.2229,6.38,6.0988,6.2722,9975227,0
2009-02-26,6.347,6.4047,6.0491,6.0737,7090482,0
2009-02-27,6.0241,6.3383,5.9827,6.1734,4706053,0
2009-03-02,6.0819,6.0819,5.5771,5.6268,10530902,0
2009-03-03,5.6268,5.6681,5.205,5.2797,10488432,0
2009-03-04,5.3869,5.875,5.3869,5.7596,12350820,0
2009-03-05,5.5855,5.726,5.4616,5.4867,7108623,0
2009-03-06,5.5275,5.7098,5.3043,5.4366,6323288,0
2009-03-09,5.3291,5.4946,5.1967,5.2215,6356094,0
2009-03-10,5.3291,5.6355,5.296,5.6355,6917098,0
2009-03-11,5.6599,5.9082,5.6186,5.7596,6975352,0
2009-03-12,5.7596,5.9992,5.7015,5.9412,5710863,0
2009-03-13,5.9827,6.0325,5.8422,5.9909,5857124,0
2009-03-16,6.0406,6.2394,6.0406,6.1237,5045653,0
2009-03-17,6.1734,6.4381,6.016,6.4047,5659927,0
2009-03-18,6.4543,6.7275,6.2722,6.6782,10675102,0
2009-03-19,6.7772,6.7853,6.4626,6.6112,5645216,0
2009-03-20,6.6282,6.8183,6.5456,6.6195,9158304,0
2009-03-23,6.8106,6.9178,6.595,6.9178,7219914,0
2009-03-24,7.0088,7.0254,6.8183,6.8848,3680983,0
2009-03-25,6.9509,7.0004,6.6695,6.8268,5107235,0
2009-03-26,6.8848,6.9509,6.6858,6.9261,5334284,0
2009-03-27,6.7357,6.7357,6.595,6.6363,4090174,0
2009-03-30,6.6195,6.7028,6.4957,6.6363,6155354,0
2009-03-31,6.7028,6.7936,6.595,6.6695,6332007,0
2009-04-01,6.7028,6.8352,6.4957,6.7936,5630139,0
2009-04-02,6.7853,7.0254,6.7853,6.9261,5787429,0
2009-04-03,6.9099,7.0584,6.8848,7.0503,4519089,0
2009-04-06,7.017,7.1579,6.8183,7.0419,5658068,0
2009-04-07,6.9593,6.9593,6.7605,6.8183,4148298,0
2009-04-08,6.86,6.9593,6.7522,6.8019,3095301,0
2009-04-09,6.9673,7.0338,6.8848,7.017,3365345,0
2009-04-13,7.0666,7.0666,6.8183,6.9099,3581050,0
2009-04-14,6.86,6.9178,6.7605,6.8183,3535929,0
2009-04-15,6.7936,6.9509,6.711,6.9261,2825657,0
2009-04-16,7.0088,7.0088,6.8183,6.8848,4409884,0
2009-04-17,6.9178,7.0088,6.8848,6.9841,7649643,0
2009-04-20,6.9178,6.9919,6.8106,6.86,5694653,0
2009-04-21,6.8352,6.9673,6.7936,6.9178,3893921,0
2009-04-22,6.8682,6.9841,6.8106,6.8268,3167397,0
2009-04-23,6.8516,6.8762,6.7439,6.8352,4512682,0
2009-04-24,6.9013,6.9673,6.8106,6.8682,3281029,0
2009-04-27,6.8432,6.8932,6.719,6.8106,3490376,0
2009-04-28,6.8019,6.9099,6.719,6.8432,3129145,0
2009-04-29,6.8762,7.0004,6.8432,6.8932,2906298,0
2009-04-30,6.9673,6.9919,6.8352,6.8682,3699205,0
2009-05-01,6.8762,7.0004,6.8019,7.0004,3007848,0
2009-05-04,6.9919,7.1827,6.9919,7.0919,3086548,0
2009-05-05,7.1166,7.2985,7.017,7.2571,5692606,0
2009-05-06,7.3809,7.4393,7.0919,7.2487,5172451,0
2009-05-07,7.3809,7.4473,7.1907,7.2656,5123143,0
2009-05-08,7.3809,7.5551,7.3066,7.4888,4598409,0
2009-05-11,7.323,7.5467,7.2074,7.2074,5604293,0
2009-05-12,7.2324,7.3152,7.1082,7.1247,4822680,0
2009-05-13,7.2487,7.2902,6.9342,6.9422,5639511,0
2009-05-14,6.9756,6.9919,6.8516,6.9422,5189460,0
2009-05-15,6.9756,6.9756,6.7605,6.8183,3919145,0
2009-05-18,6.8516,7.017,6.8432,7.0088,4364085,0
2009-05-19,7.0584,7.0749,6.9509,6.9919,2921459,0
2009-05-20,6.9919,7.1579,6.9178,6.9509,9060898,0
2009-05-21,6.8848,6.9178,6.7439,6.7936,3989946,0
2009-05-22,6.7936,6.8516,6.711,6.7275,2667699,0
2009-05-26,6.7275,6.9509,6.7028,6.86,3560496,0
2009-05-27,6.8762,6.9509,6.8019,6.8762,4101915,0
2009-05-28,6.9099,7.017,6.8352,6.9673,3297911,0
2009-05-29,7.0338,7.0666,6.8106,6.9593,5213911,0
2009-06-01,7.0584,7.0749,6.9422,7.0088,5522939,0
2009-06-02,7.0004,7.1247,7.0004,7.0997,3509952,0
2009-06-03,7.0919,7.1497,6.9342,6.9509,3843152,0
2009-06-04,6.9841,7.0338,6.9422,6.9756,2968619,0
2009-06-05,7.0997,7.0997,6.9509,6.9756,3697529,0
2009-06-08,6.9841,7.0254,6.8682,6.9099,4665904,0
2009-06-09,6.9099,7.0088,6.8848,6.9422,3657934,0
2009-06-10,6.9756,7.0584,6.9673,7.0338,4414223,0
2009-06-11,7.0666,7.133,7.0338,7.0503,4647021,0
2009-06-12,7.0338,7.0749,7.0004,7.0666,3402799,0
2009-06-15,7.0419,7.0503,6.9593,6.9756,4409874,0
2009-06-16,7.017,7.0503,6.8932,6.9099,4510092,0
2009-06-17,6.9756,6.9919,6.8932,6.9342,2689740,0
2009-06-18,6.9593,7.0004,6.9099,6.9342,2629560,0
2009-06-19,7.0254,7.0254,6.7853,6.7936,8631907,0
2009-06-22,6.8106,6.9178,6.7853,6.8682,5402234,0
2009-06-23,6.8516,7.0584,6.8432,6.9509,8650780,0
2009-06-24,7.0254,7.1738,6.9593,7.0419,6248549,0
2009-06-25,7.0338,7.1166,7.0088,7.1082,4622543,0
2009-06-26,6.8352,6.9422,6.8019,6.8268,5676112,0
2009-06-29,6.8268,6.9178,6.8019,6.9013,3542998,0
2009-06-30,6.9013,6.9509,6.7688,6.9178,6409382,0
2009-07-01,6.9509,7.0666,6.9261,7.0088,4440002,0
2009-07-02,6.9919,7.0004,6.8682,6.8682,4228636,0
2009-07-06,6.86,6.9261,6.7853,6.8848,3963672,0
2009-07-07,6.8848,6.9261,6.711,6.719,3651402,0
2009-07-08,6.7605,6.7688,6.4957,6.5538,6338443,0
2009-07-09,6.6112,6.6614,6.5372,6.5787,5246144,0
2009-07-10,6.5456,6.6858,6.38,6.5538,12111319,0
2009-07-13,6.5538,6.6533,6.4957,6.6533,2989537,0
2009-07-14,6.6614,6.7028,6.5538,6.6282,2965636,0
2009-07-15,6.711,6.719,6.595,6.6363,6402271,0
2009-07-16,6.6282,6.7028,6.595,6.6447,8125289,0
2009-07-17,6.6533,6.7772,6.6363,6.7522,4164480,0
2009-07-20,6.7853,6.86,6.7522,6.8432,3602793,0
2009-07-21,6.8516,6.8932,6.8106,6.8848,3049784,0
2009-07-22,6.8932,6.9013,6.8019,6.8268,2323519,0
2009-07-23,6.8183,7.0004,6.8183,6.9422,3618410,0
2009-07-24,6.9099,6.9422,6.8516,6.9261,2524960,0
2009-07-27,6.9422,7.0088,6.8762,6.9756,3041461,0
2009-07-28,6.9509,7.0584,6.9509,7.0419,3834709,0
2009-07-29,7.0338,7.0919,6.9919,7.0666,4720082,0
2009-07-30,7.1082,7.2241,7.0749,7.2074,4120388,0
2009-07-31,7.2403,7.348,7.133,7.2571,6189767,0
2009-08-03,7.3563,7.4973,7.2571,7.4973,6293903,0
2009-08-04,7.4555,7.5133,7.3152,7.3977,4996024,0
2009-08-05,7.3729,7.4473,7.2822,7.3977,3979982,0
2009-08-06,7.4804,7.4804,7.0919,7.1579,7494312,0
2009-08-07,7.1827,7.3313,7.1661,7.2902,3524748,0
2009-08-10,7.2822,7.2985,7.1738,7.2403,3785106,0
2009-08-11,7.2487,7.3399,7.0749,7.1082,3634300,0
2009-08-12,7.0833,7.1579,7.0338,7.0419,5430424,0
2009-08-13,7.0919,7.1247,7.0004,7.0997,4840402,0
2009-08-14,7.0997,7.1415,6.9919,7.0749,3692101,0
2009-08-17,7.017,7.0419,6.8352,6.8682,8277095,0
2009-08-18,6.9013,6.9178,6.7605,6.7772,6785432,0
2009-08-19,6.8932,6.8932,6.7936,6.8762,4177207,0
2009-08-20,6.9099,6.9673,6.8682,6.9673,3342246,0
2009-08-21,6.9919,7.1247,6.9673,7.1166,3893115,0
2009-08-24,7.1247,7.1738,7.1166,7.1415,3111825,0
2009-08-25,7.1415,7.1827,7.0503,7.0666,5143657,0
2009-08-26,7.0749,7.1166,7.0338,7.0997,2610323,0
2009-08-27,7.0833,7.1907,7.017,7.1247,2846017,0
2009-08-28,7.1907,7.1907,7.017,7.0749,3529525,0
2009-08-31,7.1082,7.1082,7.017,7.0919,5935093,0
2009-09-01,7.0919,7.1082,7.0338,7.0338,6210359,0
2009-09-02,7.0338,7.0584,6.9509,6.9756,6452701,0
2009-09-03,7.0004,7.017,6.8682,6.9841,5147199,0
2009-09-04,6.9673,7.0919,6.9342,7.0919,3085233,0
2009-09-08,7.1247,7.1827,7.0833,7.1497,4054727,0
2009-09-09,7.1988,7.3152,7.1738,7.2822,6934421,0
2009-09-10,7.2985,7.464,7.2656,7.464,5465659,0
2009-09-11,7.4973,7.5217,7.4308,7.4724,4550228,0
2009-09-14,7.4473,7.4804,7.3977,7.4555,5074548,0
2009-09-15,7.4804,7.7037,7.4393,7.6873,7288314,0
2009-09-16,7.737,7.9528,7.6958,7.8278,8384269,0
2009-09-17,7.8278,7.9437,7.8278,7.8694,6506116,0
2009-09-18,7.8858,8.0514,7.8613,8.044,6483882,0
2009-09-21,8.0598,8.0683,7.9189,7.9355,6146730,0
2009-09-22,8.0181,8.0181,7.9189,7.9355,6010107,0
2009-09-23,7.9929,8.101,7.9437,7.9601,7416503,0
2009-09-24,8.0514,8.0683,7.9601,8.0514,6118054,0
2009-09-25,8.0598,8.2747,7.9929,8.1674,9157544,0
2009-09-28,7.9853,8.101,7.9437,8.0514,7899242,0
2009-09-29,8.0683,8.2008,8.0272,8.1095,6973672,0
2009-09-30,8.4495,8.5565,8.2008,8.382,13973889,0
2009-10-01,8.4083,8.4083,8.217,8.217,8805968,0
2009-10-02,8.217,8.217,8.0765,8.0935,8495838,0
2009-10-05,8.1922,8.4153,8.1179,8.3908,15503587,0
2009-10-06,8.4495,8.5977,8.3338,8.4573,13245364,0
2009-10-07,8.4408,8.4644,8.3165,8.4241,4736621,0
2009-10-08,8.4153,8.4153,8.2574,8.3165,6761740,0
2009-10-09,8.2918,8.3574,8.2747,8.3338,3764393,0
2009-10-12,8.3908,8.3908,8.3243,8.3487,2877421,0
2009-10-13,8.3487,8.3663,8.2008,8.2832,5844961,0
2009-10-14,8.382,8.382,8.2574,8.3165,4270395,0
2009-10-15,8.3487,8.4732,8.3243,8.4573,4344068,0
2009-10-16,8.4083,8.4408,8.3487,8.4153,3831923,0
2009-10-19,8.4153,8.5064,8.382,8.3996,6268060,0
2009-10-20,8.432,8.432,8.2832,8.3243,4543030,0
2009-10-21,8.3487,8.4495,8.2747,8.2747,4660022,0
2009-10-22,8.3165,8.3663,8.2747,8.3408,3106250,0
2009-10-23,8.3243,8.382,8.2333,8.2419,4395895,0
2009-10-26,8.2506,8.3663,8.1922,8.2085,4415481,0
2009-10-27,8.2248,8.266,8.044,8.0514,6448312,0
2009-10-28,8.101,8.1503,7.9601,7.9601,4963655,0
2009-10-29,7.9853,8.1426,7.9853,8.0935,6890396,0
2009-10-30,8.0935,8.1262,7.9685,7.9768,5633737,0
2009-11-02,8.0272,8.1426,8.0097,8.101,5233105,0
2009-11-03,8.1095,8.1674,8.0022,8.1347,4175965,0
2009-11-04,8.2995,8.3243,8.1347,8.2506,4714391,0
2009-11-05,8.3408,8.4644,8.3338,8.4241,4038110,0
2009-11-06,8.4241,8.5064,8.3732,8.5064,5029678,0
2009-11-09,8.4986,8.4986,8.1347,8.3243,10668226,0
2009-11-10,8.3243,8.3732,8.266,8.2918,7068275,0
2009-11-11,8.3338,8.4241,8.2574,8.3165,5061672,0
2009-11-12,8.308,8.3487,8.1588,8.1674,5805978,0
2009-11-13,8.1837,8.2574,8.1759,8.217,4111469,0
2009-11-16,8.2832,8.3574,8.266,8.2918,5416780,0
2009-11-17,8.3408,8.3574,8.2747,8.308,4416638,0
2009-11-18,8.3243,8.3408,8.2574,8.2918,4555276,0
2009-11-19,8.2747,8.3165,8.2574,8.2995,4266932,0
2009-11-20,8.2995,8.3243,8.2747,8.3165,4548165,0
2009-11-23,8.3574,8.3996,8.3243,8.382,6356975,0
2009-11-24,8.2747,8.3996,8.1922,8.3408,13111567,0
2009-11-25,8.3243,8.4083,8.2918,8.382,8915701,0
2009-11-27,8.2995,8.4153,8.2248,8.3732,3020475,0
2009-11-30,8.3996,8.4241,8.1922,8.2085,9012467,0
2009-12-01,8.2747,8.3908,8.2333,8.382,5625617,0
2009-12-02,8.3996,8.6812,8.3908,8.6557,7363776,0
2009-12-03,8.6876,8.7631,8.6557,8.6967,5489414,0
2009-12-04,8.7796,8.8371,8.6876,8.7881,8684494,0
2009-12-07,8.8537,8.994,8.8131,8.8944,6829441,0
2009-12-08,9.0928,9.0928,8.8621,8.994,9244508,0
2009-12-09,9.0775,9.1023,8.9361,9.0204,7026551,0
2009-12-10,9.1023,9.1119,9.0016,9.0441,5825878,0
2009-12-11,9.0775,9.1023,8.9537,9.1023,11502689,0
2009-12-14,9.1119,9.1444,9.0101,9.0281,5973282,0
2009-12-15,9.0016,9.0441,8.8131,8.8787,7341695,0
2009-12-16,8.994,9.0516,8.9361,8.9696,5173507,0
2009-12-17,9.0204,9.0281,8.8787,8.9129,5060089,0
2009-12-18,8.9865,9.061,8.9537,8.9611,9228354,0
2009-12-21,9.0516,9.2271,9.0516,9.176,5107270,0
2009-12-22,9.2271,9.3428,9.152,9.3014,4712544,0
2009-12-23,9.391,9.4595,9.3158,9.3843,5312088,0
2009-12-24,9.4171,9.508,9.3988,9.5,2481138,0
2009-12-28,9.534,9.64,9.524,9.607,4279613,0
2009-12-29,9.4412,9.4663,9.152,9.1856,7304056,0
2009-12-30,9.1692,9.176,8.9537,9.152,4803051,0
2009-12-31,9.0441,9.1856,8.9129,9.0928,4491776,0
2010-01-04,9.0928,9.285,9.0775,9.1933,6406594,0
2010-01-05,9.2271,9.3014,9.152,9.1692,6208275,0
2010-01-06,9.1856,9.2416,9.0861,9.1023,6989770,0
2010-01-07,9.1358,9.1444,9.061,9.0861,6188657,0
2010-01-08,9.0775,9.0928,8.9537,9.0016,4174272,0
2010-01-11,8.9865,9.0281,8.8537,8.9865,6746662,0
2010-01-12,8.9202,8.9696,8.8038,8.8454,6858054,0
2010-01-13,8.8371,8.9286,8.8214,8.8713,5532068,0
2010-01-14,8.9129,9.0204,8.8713,8.9361,5182296,0
2010-01-15,9.0204,9.0375,8.7549,8.8131,5739128,0
2010-01-19,8.9202,9.0709,8.8621,9.0375,5960247,0
2010-01-20,9.0441,9.0928,8.9202,8.9443,4449547,0
2010-01-21,8.9036,8.9865,8.7294,8.7796,6158186,0
2010-01-22,8.7796,8.8621,8.7294,8.7294,6455480,0
2010-01-25,8.7722,8.9129,8.7294,8.8621,4381819,0
2010-01-26,8.8787,8.8944,8.6468,8.7294,6522232,0
2010-01-27,8.6876,8.7294,8.5064,8.6387,5017987,0
2010-01-28,8.6876,8.7141,8.5654,8.6208,5155330,0
2010-01-29,8.6639,8.7049,8.5233,8.5315,10496457,0
2010-02-01,8.4986,8.5726,8.4495,8.482,5972156,0
2010-02-02,8.4986,8.7549,8.4897,8.7231,5184675,0
2010-02-03,8.7231,8.7631,8.6639,8.7049,3484205,0
2010-02-04,8.6876,8.6876,8.4241,8.4241,4744691,0
2010-02-05,8.3996,8.3996,8.1759,8.2747,13313348,0
2010-02-08,8.1837,8.4083,8.1674,8.266,6794945,0
2010-02-09,8.3732,8.4644,8.3243,8.3732,4751599,0
2010-02-10,8.3996,8.4986,8.3663,8.432,4469492,0
2010-02-11,8.4241,8.4241,8.2918,8.3732,6948165,0
2010-02-12,8.3574,8.432,8.2832,8.4241,5392778,0
2010-02-16,8.4986,8.5726,8.4241,8.5233,4984976,0
2010-02-17,8.5475,8.6967,8.4573,8.6967,5967578,0
2010-02-18,8.5475,8.8537,8.5394,8.8371,8357871,0
2010-02-19,8.6307,8.6967,8.4083,8.5475,13409835,0
2010-02-22,8.5233,8.5565,8.4083,8.4408,5867188,0
2010-02-23,8.4644,8.4732,8.382,8.382,7186538,0
2010-02-24,8.4241,8.4644,8.3996,8.4408,5362611,0
2010-02-25,8.3996,8.4153,8.2995,8.3338,7351826,0
2010-02-26,8.3574,8.432,8.308,8.382,12684820,0
2010-03-01,8.4241,8.5475,8.3996,8.5153,6326289,0
2010-03-02,8.5654,8.6468,8.5475,8.5977,6750257,0
2010-03-03,8.6639,8.6876,8.4408,8.482,8406070,0
2010-03-04,8.482,8.5895,8.482,8.4986,10463080,0
2010-03-05,8.6307,8.6307,8.4644,8.5797,7380340,0
2010-03-08,8.6066,8.8621,8.5565,8.7796,12356033,0
2010-03-09,8.7467,8.9202,8.7049,8.8787,5859150,0
2010-03-10,8.8944,8.9865,8.8621,8.9611,5642802,0
2010-03-11,8.9611,8.9611,8.9036,8.9443,5146848,0
2010-03-12,8.994,9.0775,8.9443,9.0709,6372159,0
2010-03-15,9.0775,9.2184,9.0101,9.202,7263849,0
2010-03-16,9.176,9.2271,9.1272,9.1606,5561071,0
2010-03-17,9.202,9.3245,9.1856,9.3014,5085159,0
2010-03-18,9.285,9.3669,9.2348,9.3351,6766308,0
2010-03-19,9.4335,9.4335,9.0775,9.0861,15382780,0
2010-03-22,9.0861,9.3428,9.0101,9.3014,5948656,0
2010-03-23,9.3766,9.3843,9.285,9.3669,3954006,0
2010-03-24,9.3669,9.3843,9.2763,9.285,4736774,0
2010-03-25,9.3014,9.3766,9.2589,9.2589,5019244,0
2010-03-26,9.3351,9.3515,9.2763,9.3014,5428720,0
2010-03-29,9.1119,9.1358,9.0375,9.0775,5683123,0
2010-03-30,9.061,9.0928,8.9799,9.0375,4745395,0
2010-03-31,9.0516,9.1358,8.9611,9.0101,4330982,0
2010-04-01,9.1023,9.1272,9.0204,9.0516,3363218,0
2010-04-05,9.1119,9.2097,9.0709,9.1692,3834321,0
2010-04-06,9.1856,9.1856,9.0861,9.1358,3901634,0
2010-04-07,9.2271,9.2271,9.0861,9.0928,4040205,0
2010-04-08,9.1023,9.1272,9.0204,9.1023,5209781,0
2010-04-09,9.1119,9.1119,8.994,9.0709,5249484,0
2010-04-12,9.1119,9.1444,9.0516,9.1119,3616919,0
2010-04-13,9.1196,9.1358,9.0375,9.1119,3599119,0
2010-04-14,9.1023,9.152,9.0516,9.152,9621413,0
2010-04-15,9.1444,9.2184,9.1023,9.202,4530285,0
2010-04-16,9.1444,9.2184,9.0204,9.0861,5075260,0
2010-04-19,9.0928,9.1023,9.0281,9.1023,4475639,0
2010-04-20,9.1444,9.1933,9.1023,9.1933,3948162,0
2010-04-21,9.202,9.2097,9.1119,9.1692,3429920,0
2010-04-22,9.1272,9.176,9.0441,9.176,5763936,0
2010-04-23,9.2117,9.2117,9.1023,9.204,4273089,0
2010-04-26,9.1856,9.2348,9.1272,9.1358,4462094,0
2010-04-27,9.1358,9.1856,9.0775,9.0928,5791242,0
2010-04-28,9.1023,9.1444,9.061,9.1119,4242197,0
2010-04-29,9.1856,9.2184,9.1119,9.2184,2719516,0
2010-04-30,9.2097,9.2589,9.1358,9.1358,4344629,0
2010-05-03,9.2097,9.2763,9.1444,9.2416,5144583,0
2010-05-04,9.1933,9.2097,9.0516,9.1119,6701037,0
2010-05-05,9.1196,9.176,9.0281,9.1023,6720147,0
2010-05-06,9.152,9.1606,4.9813,8.5064,22195097,0
2010-05-07,8.4897,8.6468,8.3165,8.4573,13342366,0
2010-05-10,8.8537,8.994,8.7377,8.8214,7949380,0
2010-05-11,8.8371,8.9036,8.7294,8.7549,8144487,0
2010-05-12,8.8305,9.0281,8.7549,9.0016,6691329,0
2010-05-13,8.994,9.0861,8.9129,8.9537,4259827,0
2010-05-14,8.9611,8.9611,8.8038,8.8787,4197161,0
2010-05-17,8.8944,8.9611,8.7881,8.9537,4435834,0
2010-05-18,9.0928,9.0928,8.8537,8.8944,5642556,0
2010-05-19,8.8713,8.9361,8.7881,8.9129,6165660,0
2010-05-20,8.7722,8.7796,8.5315,8.5895,8824480,0
2010-05-21,8.4241,8.7377,8.3996,8.7294,8375577,0
2010-05-24,8.672,8.9202,8.5797,8.7294,5683036,0
2010-05-25,8.5654,8.7141,8.4573,8.7141,7000868,0
2010-05-26,8.7631,8.9036,8.7231,8.7631,7655405,0
2010-05-27,8.8371,9.0016,8.8131,9.0016,7183699,0
2010-05-28,9.0204,9.061,8.8305,8.8305,14483629,0
2010-06-01,8.7796,8.9696,8.7467,8.8305,6143136,0
2010-06-02,8.8621,9.0709,8.8621,9.0709,6965390,0
2010-06-03,9.0861,9.1272,9.0204,9.1119,5447955,0
2010-06-04,9.0204,9.0775,8.8944,8.9286,7084828,0
2010-06-07,9.0281,9.061,8.7467,8.7722,9590381,0
2010-06-08,8.7722,8.8371,8.6876,8.7631,7974319,0
2010-06-09,8.8371,9.0101,8.7549,8.887,6935378,0
2010-06-10,8.8944,9.0775,8.8944,9.0775,4749160,0
2010-06-11,9.0375,9.1606,8.9799,9.1606,3831437,0
2010-06-14,9.1933,9.3081,9.1856,9.2271,4547127,0
2010-06-15,9.2348,9.3515,9.2271,9.3245,4207172,0
2010-06-16,9.3158,9.4595,9.2763,9.4595,5050633,0
2010-06-17,9.4663,9.514,9.3081,9.514,4741534,0
2010-06-18,9.514,9.514,9.3515,9.3766,8690937,0
2010-06-21,9.4749,9.514,9.3843,9.4412,4542945,0
2010-06-22,9.4663,9.4913,9.3515,9.3669,4375257,0
2010-06-23,9.4084,9.4171,9.2676,9.3081,4811466,0
2010-06-24,9.3351,9.3592,9.2271,9.2416,4356296,0
2010-06-25,9.2589,9.2676,9.176,9.202,5849066,0
2010-06-28,9.0101,9.0928,8.8944,9.0375,5174066,0
2010-06-29,8.9537,8.9611,8.8131,8.8537,5781207,0
2010-06-30,8.85,8.9009,8.7368,8.7368,4893243,0
2010-07-01,8.7294,8.8131,8.5565,8.7294,9739267,0
2010-07-02,8.7294,8.8713,8.6876,8.7722,5288016,0
2010-07-06,8.8305,8.9611,8.7377,8.8131,4570795,0
2010-07-07,8.8371,9.0375,8.8131,9.0204,4270016,0
2010-07-08,9.0516,9.2502,9.0204,9.2502,5727119,0
2010-07-09,9.2416,9.2416,9.1023,9.2097,3365925,0
2010-07-12,9.1692,9.3428,9.1606,9.2676,5076991,0
2010-07-13,9.3081,9.3515,9.2502,9.3351,4295721,0
2010-07-14,9.3245,9.4412,9.2589,9.4412,5529319,0
2010-07-15,9.4508,9.4749,9.3515,9.4171,4037014,0
2010-07-16,9.3988,9.4171,9.2271,9.2416,4380830,0
2010-07-19,9.3014,9.3428,9.2097,9.2936,3518169,0
2010-07-20,9.2271,9.4508,9.1856,9.4335,4217245,0
2010-07-21,9.4084,9.4508,9.3014,9.3351,3690434,0
2010-07-22,9.3988,9.514,9.3843,9.4595,3891509,0
2010-07-23,9.5,9.556,9.4335,9.5,3993129,0
2010-07-26,9.524,9.656,9.514,9.64,3724396,0
2010-07-27,9.665,9.764,9.622,9.631,4911355,0
2010-07-28,9.691,9.747,9.64,9.656,6577474,0
2010-07-29,9.723,9.781,9.534,9.556,7667950,0
2010-07-30,9.508,9.508,9.3245,9.4335,9883534,0
2010-08-02,9.55,9.622,9.508,9.556,7450145,0
2010-08-03,9.573,9.598,9.4913,9.514,6156299,0
2010-08-04,9.55,9.573,9.4412,9.514,5200654,0
2010-08-05,9.508,9.534,9.4335,9.4595,6091598,0
2010-08-06,9.673,9.673,9.508,9.556,10492576,0
2010-08-09,9.64,9.68,9.573,9.573,5591171,0
2010-08-10,9.556,9.64,9.524,9.55,7289200,0
2010-08-11,9.508,9.542,9.391,9.4084,4847174,0
2010-08-12,9.3245,9.3766,9.2936,9.3245,6282554,0
2010-08-13,9.3592,9.4595,9.3158,9.3766,4712363,0
2010-08-16,9.3669,9.4335,9.3592,9.4248,5565994,0
2010-08-17,9.4412,9.55,9.4084,9.508,5812145,0
2010-08-18,9.573,9.665,9.4248,9.4335,19549394,0
2010-08-19,9.4335,9.4412,9.2416,9.3014,6918143,0
2010-08-20,9.2763,9.3014,9.202,9.2589,7166432,0
2010-08-23,9.3014,9.3245,9.1606,9.1606,5584191,0
2010-08-24,9.1196,9.2936,9.0775,9.2589,8602079,0
2010-08-25,9.285,9.4084,9.2097,9.3428,13470874,0
2010-08-26,9.4084,9.4335,9.2502,9.2502,6002577,0
2010-08-27,9.3081,9.4171,9.1933,9.4171,3595415,0
2010-08-30,9.3988,9.4508,9.3766,9.3843,2959978,0
2010-08-31,9.3467,9.566,9.3206,9.524,6637687,0
2010-09-01,9.598,9.706,9.524,9.691,5791361,0
2010-09-02,9.706,9.781,9.665,9.781,4960792,0
2010-09-03,9.831,9.89,9.789,9.89,4287518,0
2010-09-07,9.89,9.914,9.806,9.89,3768929,0
2010-09-08,9.89,9.944,9.88,9.932,4025540,0
2010-09-09,9.988,10.054,9.932,10.03,4071875,0
2010-09-10,10.03,10.212,9.972,10.202,4506262,0
2010-09-13,10.335,10.401,10.202,10.251,7351289,0
2010-09-14,10.177,10.219,10.02,10.202,7256322,0
2010-09-15,10.145,10.271,10.145,10.228,5464160,0
2010-09-16,10.219,10.237,10.162,10.194,7787380,0
2010-09-17,10.271,10.318,10.202,10.271,5097382,0
2010-09-20,10.345,10.526,10.318,10.5,5484723,0
2010-09-21,10.534,10.682,10.485,10.658,18258242,0
2010-09-22,10.666,10.707,10.592,10.682,16574236,0
2010-09-23,10.643,10.682,10.592,10.651,14971244,0
2010-09-24,10.707,10.799,10.691,10.783,6216124,0
2010-09-27,10.765,10.799,10.674,10.682,7729920,0
2010-09-28,10.451,10.468,10.271,10.427,9045356,0
2010-09-29,10.386,10.408,10.286,10.345,5974326,0
2010-09-30,10.352,10.408,10.123,10.175,9039194,0
2010-10-01,10.194,10.277,10.145,10.194,5713028,0
2010-10-04,10.194,10.277,10.136,10.162,3509988,0
2010-10-05,10.212,10.345,10.202,10.26,16288625,0
2010-10-06,10.302,10.335,10.17,10.177,5373618,0
2010-10-07,10.237,10.245,10.103,10.177,4830205,0
2010-10-08,10.145,10.177,10.013,10.046,5019750,0
2010-10-11,10.061,10.162,10.046,10.162,3065135,0
2010-10-12,10.162,10.177,10.088,10.153,5434476,0
2010-10-13,10.194,10.219,10.153,10.17,3658056,0
2010-10-14,10.187,10.31,10.187,10.245,3769211,0
2010-10-15,10.345,10.359,10.202,10.228,4583444,0
2010-10-18,10.271,10.318,10.228,10.277,3544526,0
2010-10-19,10.219,10.245,10.112,10.194,4620572,0
2010-10-20,10.219,10.326,10.202,10.295,3557124,0
2010-10-21,10.302,10.386,10.251,10.318,3633233,0
2010-10-22,10.277,10.302,10.219,10.302,2824897,0
2010-10-25,10.359,10.396,10.302,10.359,4931817,0
2010-10-26,10.31,10.427,10.286,10.377,4411577,0
2010-10-27,10.302,10.369,10.26,10.318,3619311,0
2010-10-28,10.386,10.427,10.345,10.377,3478561,0
2010-10-29,10.375,10.489,10.34,10.481,3053356,0
2010-11-01,10.509,10.543,10.427,10.451,3329053,0
2010-11-02,10.516,10.608,10.5,10.592,4044883,0
2010-11-03,10.615,10.715,10.592,10.715,5698493,0
2010-11-04,10.758,10.974,10.691,10.974,8794839,0
2010-11-05,10.923,10.953,10.79,10.948,4878294,0
2010-11-08,10.849,10.865,10.574,10.715,7968577,0
2010-11-09,10.758,10.84,10.707,10.774,6069367,0
2010-11-10,10.75,11.055,10.742,11.055,6519803,0
2010-11-11,10.953,10.997,10.832,10.898,5329577,0
2010-11-12,10.88,10.88,10.691,10.758,4279551,0
2010-11-15,10.783,10.89,10.765,10.799,3622228,0
2010-11-16,10.765,10.79,10.543,10.633,5147150,0
2010-11-17,10.674,10.832,10.601,10.79,5906491,0
2010-11-18,10.84,11.055,10.84,11.055,4889768,0
2010-11-19,11.023,11.039,10.932,10.963,5034526,0
2010-11-22,10.923,10.94,10.823,10.906,3598155,0
2010-11-23,10.84,10.88,10.75,10.758,4839242,0
2010-11-24,10.832,10.94,10.832,10.865,3689682,0
2010-11-26,10.832,10.898,10.79,10.872,1370041,0
2010-11-29,10.823,10.84,10.682,10.79,4708967,0
2010-11-30,10.705,10.858,10.679,10.789,4731485,0
2010-12-01,10.88,11.016,10.84,10.953,4554905,0
2010-12-02,10.932,11.164,10.923,11.131,5604838,0
2010-12-03,11.146,11.304,11.112,11.304,5875797,0
2010-12-06,11.238,11.312,11.097,11.261,12735078,0
2010-12-07,11.37,11.428,11.295,11.304,6581074,0
2010-12-08,11.386,11.436,11.288,11.327,4928608,0
2010-12-09,11.444,11.618,11.396,11.591,8649855,0
2010-12-10,11.618,11.652,11.518,11.586,4713097,0
2010-12-13,11.635,11.709,11.551,11.701,5418695,0
2010-12-14,11.743,11.767,11.618,11.751,5989118,0
2010-12-15,11.867,11.915,11.743,11.743,5711476,0
2010-12-16,11.743,11.773,11.652,11.692,7319774,0
2010-12-17,11.692,11.743,11.577,11.577,8260980,0
2010-12-20,11.652,11.726,11.643,11.701,5618015,0
2010-12-21,11.726,11.807,11.683,11.726,5163937,0
2010-12-22,11.758,11.773,11.701,11.773,3445192,0
2010-12-23,11.773,11.793,11.758,11.758,2587025,0
2010-12-27,11.758,11.807,11.683,11.773,3427744,0
2010-12-28,11.807,11.807,11.767,11.801,3527348,0
2010-12-29,11.654,11.654,11.498,11.591,4790161,0
2010-12-30,11.567,11.627,11.55,11.559,2614215,0
2010-12-31,11.569,11.579,11.534,11.534,2392964,0
2011-01-03,11.586,11.618,11.544,11.56,5126773,0
2011-01-04,11.569,11.591,11.378,11.544,7553381,0
2011-01-05,11.501,11.609,11.487,11.591,4733592,0
2011-01-06,11.586,11.601,11.261,11.27,7464753,0
2011-01-07,11.327,11.327,11.081,11.179,10375907,0
2011-01-10,11.155,11.155,10.857,10.997,10375479,0
2011-01-11,10.989,11.023,10.707,10.75,9793411,0
2011-01-12,10.79,11.063,10.765,11.063,7469384,0
2011-01-13,11.039,11.088,10.857,10.89,6777703,0
2011-01-14,10.857,10.88,10.79,10.832,5034716,0
2011-01-18,10.84,10.88,10.715,10.733,5698499,0
2011-01-19,10.674,10.707,10.534,10.592,7274423,0
2011-01-20,10.559,10.724,10.526,10.715,6716784,0
2011-01-21,10.715,10.733,10.516,10.543,6920091,0
2011-01-24,10.509,10.691,10.509,10.574,6178318,0
2011-01-25,10.592,10.651,10.5,10.592,7428050,0
2011-01-26,10.624,10.633,10.543,10.592,6500710,0
2011-01-27,10.624,10.682,10.559,10.666,5006193,0
2011-01-28,10.658,10.674,10.46,10.5,5742904,0
2011-01-31,10.52,10.655,10.52,10.602,5703747,0
2011-02-01,10.674,10.832,10.651,10.774,6448799,0
2011-02-02,10.765,10.799,10.658,10.658,5477998,0
2011-02-03,10.691,10.815,10.583,10.799,5109636,0
2011-02-04,10.823,10.84,10.742,10.783,2913227,0
2011-02-07,10.783,10.84,10.765,10.823,3503136,0
2011-02-08,10.84,10.906,10.832,10.898,3292204,0
2011-02-09,10.849,10.88,10.815,10.815,3932655,0
2011-02-10,10.832,10.849,10.765,10.79,3278981,0
2011-02-11,10.774,10.915,10.765,10.915,3281309,0
2011-02-14,10.915,10.981,10.865,10.963,5793823,0
2011-02-15,10.953,10.981,10.89,10.953,13505499,0
2011-02-16,10.963,10.974,10.849,10.948,4028953,0
2011-02-18,10.865,10.94,10.318,10.401,17627436,0
2011-02-22,10.352,10.359,10.013,10.136,14879655,0
2011-02-23,10.145,10.177,9.972,10.096,11619196,0
2011-02-24,10.194,10.219,10.013,10.17,7481089,0
2011-02-25,10.237,10.335,10.219,10.302,7060672,0
2011-02-28,10.327,10.466,10.302,10.38,7906699,0
2011-03-01,10.629,10.637,10.3,10.308,7550837,0
2011-03-02,10.3,10.452,10.216,10.248,8623394,0
2011-03-03,10.333,10.478,10.233,10.343,18878549,0
2011-03-04,10.326,10.386,10.219,10.26,14267197,0
2011-03-07,10.335,10.401,10.277,10.302,16745597,0
2011-03-08,10.352,10.624,10.31,10.615,12066517,0
2011-03-09,10.567,10.666,10.509,10.658,6229061,0
2011-03-10,10.604,10.654,10.511,10.527,7886704,0
2011-03-11,10.537,10.647,10.527,10.629,6887810,0
2011-03-14,10.592,10.615,10.485,10.509,6886276,0
2011-03-15,10.345,10.643,10.277,10.615,17001664,0
2011-03-16,10.624,10.75,10.427,10.534,11529443,0
2011-03-17,10.629,10.654,10.396,10.527,8361758,0
2011-03-18,10.664,10.697,10.503,10.697,13763838,0
2011-03-21,10.764,10.781,10.597,10.604,10338573,0
2011-03-22,10.578,10.712,10.561,10.712,7097976,0
2011-03-23,10.705,10.739,10.654,10.705,7099716,0
2011-03-24,10.756,10.756,10.672,10.721,6522763,0
2011-03-25,10.739,10.773,10.62,10.664,10118051,0
2011-03-28,10.756,10.866,10.712,10.832,6557815,0
2011-03-29,10.799,10.815,10.588,10.764,7083721,0
2011-03-30,10.815,10.933,10.748,10.823,5509336,0
2011-03-31,10.835,10.906,10.799,10.861,6267207,0
2011-04-01,10.874,10.907,10.705,10.748,6506323,0
2011-04-04,10.773,10.832,10.697,10.805,3782959,0
2011-04-05,10.805,10.841,10.732,10.756,12611592,0
2011-04-06,10.789,10.789,10.637,10.664,5464795,0
2011-04-07,10.672,10.739,10.554,10.588,5780170,0
2011-04-08,10.612,10.689,10.561,10.629,2886256,0
2011-04-11,10.647,10.679,10.578,10.672,4312571,0
2011-04-12,10.647,10.654,10.547,10.547,4042957,0
2011-04-13,10.569,10.647,10.547,10.578,3283856,0
2011-04-14,10.537,10.569,10.444,10.519,5177513,0
2011-04-15,10.547,10.705,10.487,10.697,5172745,0
2011-04-18,10.697,10.697,10.519,10.569,4678903,0
2011-04-19,10.547,10.561,10.461,10.511,6634743,0
2011-04-20,10.604,10.62,10.511,10.547,4799471,0
2011-04-21,10.561,10.672,10.547,10.672,2949382,0
2011-04-25,10.672,10.689,10.547,10.588,2948799,0
2011-04-26,10.612,10.815,10.612,10.805,4178159,0
2011-04-27,10.841,10.849,10.689,10.773,5177319,0
2011-04-28,10.748,10.815,10.721,10.805,3447989,0
2011-04-29,10.806,10.824,10.762,10.806,3442512,0
2011-05-02,10.832,10.849,10.721,10.815,5231602,0
2011-05-03,10.832,11.085,10.815,11.078,17049219,0
2011-05-04,11.052,11.152,10.976,11.152,6683839,0
2011-05-05,10.764,10.966,10.588,10.732,17742352,0
2011-05-06,10.823,10.881,10.739,10.849,7765574,0
2011-05-09,10.892,10.916,10.764,10.907,4870942,0
2011-05-10,10.966,11.179,10.966,11.143,6026058,0
2011-05-11,11.179,11.253,11.085,11.185,6072632,0
2011-05-12,11.135,11.27,11.111,11.228,4670242,0
2011-05-13,11.238,11.253,11.129,11.22,4305270,0
2011-05-16,11.261,11.38,11.17,11.253,10317717,0
2011-05-17,11.22,11.346,11.179,11.346,5384612,0
2011-05-18,11.346,11.38,11.278,11.363,8091637,0
2011-05-19,11.372,11.43,11.329,11.43,3154499,0
2011-05-20,11.399,11.448,11.304,11.363,4393718,0
2011-05-23,11.297,11.304,11.179,11.278,4703948,0
2011-05-24,11.346,11.346,11.21,11.27,5342803,0
2011-05-25,11.22,11.253,11.143,11.17,8539406,0
2011-05-26,11.185,11.338,11.094,11.32,8535421,0
2011-05-27,11.32,11.346,11.245,11.313,3159306,0
2011-05-31,11.384,11.396,11.218,11.349,7023315,0
2011-06-01,11.288,11.313,11.135,11.143,5947450,0
2011-06-02,11.135,11.253,11.111,11.238,5679207,0
2011-06-03,11.111,11.238,11.052,11.078,4987492,0
2011-06-06,11.078,11.078,10.892,10.926,4565002,0
2011-06-07,10.94,11.026,10.838,10.976,5536152,0
2011-06-08,10.965,10.965,10.801,10.845,6098831,0
2011-06-09,10.854,11.058,10.838,10.983,5030438,0
2011-06-10,10.965,10.965,10.81,10.81,4668165,0
2011-06-13,10.881,10.943,10.764,10.773,4724645,0
2011-06-14,10.841,10.966,10.815,10.907,4815396,0
2011-06-15,10.841,10.892,10.756,10.805,4556126,0
2011-06-16,10.793,10.94,10.767,10.94,8316147,0
2011-06-17,11.041,11.058,10.904,11.034,8992421,0
2011-06-20,11.034,11.164,11.026,11.086,4319132,0
2011-06-21,11.146,11.214,11.111,11.179,9313347,0
2011-06-22,11.171,11.275,11.154,11.164,3299295,0
2011-06-23,11.058,11.111,10.93,11.086,5400564,0
2011-06-24,11.094,11.136,10.976,10.999,4932261,0
2011-06-27,11.026,11.111,10.965,11.052,5169438,0
2011-06-28,11.086,11.103,10.983,11.086,5055416,0
2011-06-29,11.146,11.179,11.094,11.111,4050097,0
2011-06-30,11.149,11.203,11.103,11.149,3667406,0
2011-07-01,11.136,11.302,11.13,11.284,5173881,0
2011-07-05,11.284,11.396,11.231,11.36,10303564,0
2011-07-06,11.368,11.387,11.248,11.292,5306582,0
2011-07-07,11.387,11.396,11.257,11.327,4486843,0
2011-07-08,11.223,11.302,11.206,11.292,3399186,0
2011-07-11,11.206,11.206,11.086,11.111,3876409,0
2011-07-12,11.103,11.171,11.052,11.078,4699207,0
2011-07-13,11.12,11.154,10.991,11.017,3996600,0
2011-07-14,11.026,11.12,10.877,10.896,5732211,0
2011-07-15,10.999,10.999,10.81,10.838,5862848,0
2011-07-18,10.81,10.838,10.665,10.742,4893091,0
2011-07-19,10.801,10.854,10.767,10.819,4146562,0
2011-07-20,10.877,10.896,10.751,10.793,4245408,0
2011-07-21,10.819,10.965,10.81,10.914,4134086,0
2011-07-22,10.904,10.953,10.838,10.923,4154197,0
2011-07-25,10.838,10.845,10.742,10.767,4338259,0
2011-07-26,10.797,10.84,10.735,10.77,3408938,0
2011-07-27,10.751,10.793,10.629,10.655,4885112,0
2011-07-28,10.638,10.69,10.536,10.545,4755018,0
2011-07-29,10.489,10.56,10.164,10.498,6625394,0
2011-08-01,10.638,10.742,10.327,10.449,20040197,0
2011-08-02,10.427,10.427,10.271,10.271,13604160,0
2011-08-03,10.32,10.347,9.941,10.27,15290556,0
2011-08-04,10.225,10.27,9.84,9.863,15221107,0
2011-08-05,9.821,10.105,9.4614,9.977,17135194,0
2011-08-08,9.597,9.761,9.2531,9.2985,23871829,0
2011-08-09,9.4769,9.907,9.3988,9.898,24623215,0
2011-08-10,9.83,10.045,9.683,9.778,20329646,0
2011-08-11,9.795,10.277,9.761,10.158,10833481,0
2011-08-12,10.405,10.405,10.147,10.209,9069379,0
2011-08-15,10.32,10.423,10.259,10.405,6434835,0
2011-08-16,10.347,10.364,10.191,10.302,6529821,0
2011-08-17,10.32,10.485,10.32,10.414,5923348,0
2011-08-18,10.25,10.25,10.028,10.096,9426675,0
2011-08-19,9.977,10.209,9.933,10.002,7185825,0
2011-08-22,10.147,10.235,9.968,10.028,7379105,0
2011-08-23,10.088,10.25,10.053,10.243,8056771,0
2011-08-24,10.286,10.441,10.235,10.414,8971540,0
2011-08-25,10.49,10.49,10.25,10.312,5145640,0
2011-08-26,10.25,10.399,10.105,10.371,5632462,0
2011-08-29,10.466,10.613,10.449,10.613,6382738,0
2011-08-30,10.569,10.785,10.545,10.751,7220748,0
2011-08-31,10.868,10.97,10.799,10.926,9631608,0
2011-09-01,10.904,10.965,10.81,10.868,8486673,0
2011-09-02,10.691,10.888,10.673,10.771,6258143,0
2011-09-06,10.507,10.701,10.463,10.681,9814444,0
2011-09-07,10.787,10.866,10.718,10.849,7204883,0
2011-09-08,10.77,10.962,10.77,10.91,12735987,0
2011-09-09,10.849,10.939,10.753,10.797,11268339,0
2011-09-12,10.673,10.777,10.578,10.759,8171778,0
2011-09-13,10.777,10.904,10.706,10.888,9486574,0
2011-09-14,10.948,11.034,10.793,10.94,7079545,0
2011-09-15,11.026,11.041,10.93,11.034,6745168,0
2011-09-16,11.086,11.182,11.033,11.094,6811731,0
2011-09-19,10.999,11.103,10.923,11.068,3744915,0
2011-09-20,11.131,11.252,11.041,11.052,7363250,0
2011-09-21,11.068,11.112,10.718,10.77,9073311,0
2011-09-22,10.543,10.718,10.357,10.515,16582967,0
2011-09-23,10.524,10.596,10.436,10.576,12184447,0
2011-09-26,10.666,10.84,10.586,10.726,11866069,0
2011-09-27,10.91,10.92,10.596,10.638,9900847,0
2011-09-28,10.666,10.701,10.395,10.408,10573167,0
2011-09-29,10.498,10.596,10.209,10.401,9045210,0
2011-09-30,10.359,10.488,10.222,10.222,7163910,0
2011-10-03,10.174,10.304,9.875,9.929,15318455,0
2011-10-04,9.831,9.841,9.55,9.744,19793999,0
2011-10-05,9.744,9.884,9.707,9.865,7021220,0
2011-10-06,9.884,9.944,9.795,9.944,7506782,0
2011-10-07,10.024,10.05,9.812,9.865,4791754,0
2011-10-10,9.92,10.05,9.92,10.024,5005843,0
2011-10-11,10.024,10.112,9.972,10.067,5725122,0
2011-10-12,10.094,10.357,10.094,10.251,5979458,0
2011-10-13,10.226,10.235,10.094,10.182,5102458,0
2011-10-14,10.26,10.408,10.244,10.401,6558255,0
2011-10-17,10.446,10.533,10.35,10.446,8031564,0
2011-10-18,10.507,10.611,10.401,10.543,7885885,0
2011-10-19,10.586,10.629,10.489,10.507,6162266,0
2011-10-20,10.524,10.551,10.395,10.515,5456116,0
2011-10-21,10.611,10.62,10.401,10.551,6799743,0
2011-10-24,10.568,10.638,10.498,10.543,7780787,0
2011-10-25,10.568,10.568,10.366,10.384,5936598,0
2011-10-26,10.454,10.498,10.357,10.446,6723458,0
2011-10-27,10.611,10.797,10.568,10.744,9385594,0
2011-10-28,10.726,10.84,10.701,10.77,4894302,0
2011-10-31,10.771,10.845,10.679,10.679,4525449,0
2011-11-01,10.533,10.576,10.454,10.498,6828558,0
2011-11-02,10.62,10.77,10.596,10.761,6783846,0
2011-11-03,10.858,11.058,10.761,10.998,11287289,0
2011-11-04,10.573,10.584,10.172,10.403,16225814,0
2011-11-07,10.56,10.56,10.401,10.533,9401836,0
2011-11-08,10.611,10.62,10.446,10.543,7364513,0
2011-11-09,10.446,10.472,10.33,10.35,8845445,0
2011-11-10,10.576,10.596,10.366,10.384,9270056,0
2011-11-11,10.489,10.543,10.446,10.524,4461587,0
2011-11-14,10.507,10.533,10.314,10.35,6057766,0
2011-11-15,10.33,10.401,10.277,10.357,4775656,0
2011-11-16,10.322,10.489,10.288,10.304,7372771,0
2011-11-17,10.271,10.314,10.182,10.251,10380148,0
2011-11-18,10.314,10.35,10.191,10.217,7201957,0
2011-11-21,10.182,10.182,10.006,10.041,6272844,0
2011-11-22,10.024,10.024,9.787,9.875,7905371,0
2011-11-23,9.823,9.823,9.655,9.726,7624956,0
2011-11-25,9.734,9.865,9.665,9.77,2600674,0
2011-11-28,10.006,10.041,9.857,9.929,6890629,0
2011-11-29,9.972,10.164,9.92,10.094,10425246,0
2011-11-30,10.304,10.378,10.24,10.322,24308820,0
2011-12-01,10.314,10.33,10.217,10.26,11657796,0
2011-12-02,10.427,10.481,10.26,10.322,12679964,0
2011-12-05,10.481,10.576,10.408,10.463,8165256,0
2011-12-06,10.467,10.477,10.342,10.352,7978257,0
2011-12-07,10.342,10.477,10.225,10.432,8080380,0
2011-12-08,10.412,10.441,10.18,10.19,20931798,0
2011-12-09,10.299,10.352,10.19,10.289,22558774,0
2011-12-12,10.235,10.251,10.024,10.209,23556677,0
2011-12-13,10.251,10.33,10.058,10.121,6526445,0
2011-12-14,10.103,10.156,9.892,9.92,9553650,0
2011-12-15,10.006,10.041,9.875,9.988,6869008,0
2011-12-16,10.02,10.172,9.946,10.163,17953232,0
2011-12-19,10.199,10.26,10.05,10.103,7077961,0
2011-12-20,10.289,10.403,10.19,10.289,9163555,0
2011-12-21,10.289,10.422,10.271,10.412,4509025,0
2011-12-22,10.477,10.55,10.412,10.52,5635624,0
2011-12-23,10.55,10.602,10.477,10.54,5374850,0
2011-12-27,10.565,10.708,10.55,10.681,5553021,0
2011-12-28,10.602,10.701,10.486,10.503,7571929,0
2011-12-29,10.54,10.637,10.512,10.619,4631769,0
2011-12-30,10.628,10.655,10.503,10.52,6040613,0
2012-01-03,10.701,10.727,10.556,10.573,6891676,0
2012-01-04,10.556,10.565,10.422,10.449,7746244,0
2012-01-05,10.441,10.441,10.289,10.403,11272161,0
2012-01-06,10.441,10.573,10.369,10.486,6597248,0
2012-01-09,10.503,10.55,10.412,10.412,9518058,0
2012-01-10,10.477,10.584,10.432,10.54,8878081,0
2012-01-11,10.512,10.681,10.486,10.681,6858224,0
2012-01-12,10.701,10.727,10.619,10.727,4560387,0
2012-01-13,10.681,10.844,10.665,10.824,11369996,0
2012-01-17,10.97,11.068,10.888,10.906,9037215,0
2012-01-18,10.988,11.103,10.935,11.068,7780311,0
2012-01-19,11.051,11.094,10.959,10.97,5843401,0
2012-01-20,10.959,11.068,10.959,11.051,4665831,0
2012-01-23,10.994,11.078,10.915,10.959,5658665,0
2012-01-24,10.915,10.935,10.754,10.861,7368983,0
2012-01-25,10.852,10.959,10.737,10.95,7864508,0
2012-01-26,10.944,10.994,10.789,10.824,4543950,0
2012-01-27,10.799,10.906,10.754,10.754,5406060,0
2012-01-30,10.727,10.762,10.655,10.762,4442501,0
2012-01-31,10.845,10.845,10.726,10.816,6463071,0
2012-02-01,10.835,11.016,10.806,10.959,6237651,0
2012-02-02,10.988,11.057,10.959,11.016,6393442,0
2012-02-03,11.094,11.103,10.97,11.024,5186303,0
2012-02-06,11.016,11.078,10.944,11.004,3963616,0
2012-02-07,11.004,11.167,10.988,11.149,6466208,0
2012-02-08,11.103,11.176,11.078,11.112,4342271,0
2012-02-09,11.132,11.184,11.051,11.176,3532256,0
2012-02-10,11.112,11.167,11.032,11.078,3394609,0
2012-02-13,11.132,11.167,11.068,11.121,3527144,0
2012-02-14,11.121,11.167,11.024,11.167,7792437,0
2012-02-15,11.184,11.192,11.078,11.121,5449258,0
2012-02-16,11.121,11.203,11.094,11.184,4787117,0
2012-02-17,11.192,11.24,11.176,11.184,6010795,0
2012-02-21,11.229,11.246,11.094,11.176,15592187,0
2012-02-22,11.184,11.184,10.789,10.861,11813669,0
2012-02-23,10.888,10.888,10.754,10.816,10089449,0
2012-02-24,10.844,10.906,10.816,10.897,5058676,0
2012-02-27,10.897,10.906,10.816,10.868,8963369,0
2012-02-28,10.868,10.944,10.844,10.897,4547850,0
2012-02-29,10.914,10.932,10.79,10.828,8741142,0
2012-03-01,10.844,10.877,10.771,10.824,8857035,0
2012-03-02,10.806,10.899,10.799,10.836,4825051,0
2012-03-05,10.835,10.888,10.762,10.835,4689642,0
2012-03-06,10.781,10.806,10.753,10.771,6258485,0
2012-03-07,10.789,10.836,10.753,10.816,3405079,0
2012-03-08,10.863,10.899,10.744,10.753,5386012,0
2012-03-09,10.753,10.907,10.753,10.907,4012664,0
2012-03-12,10.935,11.016,10.877,10.877,4856531,0
2012-03-13,10.95,10.97,10.771,10.852,7656298,0
2012-03-14,10.861,10.877,10.754,10.789,5737129,0
2012-03-15,10.799,10.877,10.754,10.877,5177658,0
2012-03-16,10.899,10.937,10.836,10.836,7085504,0
2012-03-19,10.844,10.944,10.806,10.844,4366762,0
2012-03-20,10.845,10.863,10.761,10.781,6189206,0
2012-03-21,10.806,10.826,10.761,10.781,5900145,0
2012-03-22,10.781,10.826,10.716,10.726,16067467,0
2012-03-23,10.726,10.735,10.643,10.661,17149775,0
2012-03-26,10.735,10.761,10.615,10.689,17506320,0
2012-03-27,10.744,10.863,10.706,10.806,9150161,0
2012-03-28,10.816,10.836,10.543,10.588,10290606,0
2012-03-29,10.579,10.689,10.442,10.661,8987625,0
2012-03-30,10.689,10.735,10.56,10.711,10516272,0
2012-04-02,10.699,10.753,10.615,10.716,7073984,0
2012-04-03,10.735,10.753,10.569,10.588,4788828,0
2012-04-04,10.56,10.598,10.514,10.569,5364943,0
2012-04-05,10.543,10.56,10.461,10.488,3206943,0
2012-04-09,10.433,10.488,10.388,10.423,3494086,0
2012-04-10,10.398,10.433,10.214,10.248,14424626,0
2012-04-11,10.351,10.413,10.287,10.378,6194460,0
2012-04-12,10.33,10.461,10.33,10.413,5041572,0
2012-04-13,10.378,10.413,10.231,10.248,9934440,0
2012-04-16,10.341,10.378,10.248,10.277,6699409,0
2012-04-17,10.351,10.451,10.304,10.413,4154168,0
2012-04-18,10.378,10.398,10.322,10.378,3228316,0
2012-04-19,10.351,10.413,10.269,10.314,3899763,0
2012-04-20,10.341,10.404,10.314,10.322,4103272,0
2012-04-23,10.297,10.314,10.203,10.24,4767492,0
2012-04-24,10.24,10.277,10.167,10.222,5144400,0
2012-04-25,10.248,10.297,10.186,10.277,5718699,0
2012-04-26,10.269,10.359,10.258,10.351,4596568,0
2012-04-27,10.351,10.369,10.248,10.304,4939324,0
2012-04-30,10.304,10.322,10.258,10.287,5862121,0
2012-05-01,10.277,10.413,10.248,10.359,6201811,0
2012-05-02,10.287,10.351,10.24,10.297,5103746,0
2012-05-03,10.287,10.413,10.287,10.398,4495460,0
2012-05-04,10.33,10.413,10.322,10.369,3916078,0
2012-05-07,10.369,10.47,10.341,10.433,4650756,0
2012-05-08,10.378,10.451,10.248,10.351,5317965,0
2012-05-09,10.24,10.341,10.167,10.304,6856155,0
2012-05-10,10.112,10.112,8.6199,9.2338,44447936,0
2012-05-11,9.1885,9.2252,9.0336,9.0947,17068427,0
2012-05-14,9.0591,9.0861,8.7862,8.8583,21695416,0
2012-05-15,8.8777,8.9314,8.5832,8.612,17428819,0
2012-05-16,8.7577,8.9148,8.5296,8.7304,16906018,0
2012-05-17,8.7862,8.7946,8.5296,8.5931,9419891,0
2012-05-18,8.6748,8.7476,8.5377,8.5931,10495686,0
2012-05-21,8.6031,8.7577,8.6031,8.7385,8519772,0
2012-05-22,8.7476,8.8388,8.694,8.7304,10328253,0
2012-05-23,8.7222,8.7668,8.5197,8.6748,9968179,0
2012-05-24,8.7031,8.7304,8.5931,8.6387,5077476,0
2012-05-25,8.6387,8.7122,8.612,8.6848,3874265,0
2012-05-29,8.7385,8.7385,8.5565,8.6031,7692168,0
2012-05-30,8.5672,8.5931,8.4732,8.5296,8521766,0
2012-05-31,8.5109,8.5743,8.3917,8.5672,8860147,0
2012-06-01,8.4274,8.6031,8.3732,8.411,10066528,0
2012-06-04,8.4924,8.5465,8.2359,8.3461,11250401,0
2012-06-05,8.321,8.4057,8.2934,8.3313,8741040,0
2012-06-06,8.4145,8.4995,8.3681,8.4336,7336488,0
2012-06-07,8.5368,8.5743,8.4529,8.5179,6061252,0
2012-06-08,8.4995,8.5832,8.4336,8.5662,6312317,0
2012-06-11,8.6748,8.7222,8.5832,8.6657,9842036,0
2012-06-12,8.6657,8.7122,8.6031,8.6848,7797347,0
2012-06-13,8.6477,8.7577,8.612,8.6748,7679320,0
2012-06-14,8.6657,8.7122,8.6031,8.6657,9251510,0
2012-06-15,8.6867,8.6967,8.6129,8.6684,12872312,0
2012-06-18,8.694,8.9686,8.6657,8.9314,9667308,0
2012-06-19,8.9696,9.2136,8.9396,9.1196,10305036,0
2012-06-20,9.1282,9.1472,8.9592,9.0356,8510029,0
2012-06-21,9.0823,9.111,8.8186,8.8565,18457363,0
2012-06-22,8.875,8.9696,8.7623,8.8565,12260444,0
2012-06-25,8.8186,8.8657,8.7623,8.7814,6659828,0
2012-06-26,8.8657,8.9592,8.7992,8.9396,9069311,0
2012-06-27,9.0271,9.0271,8.735,8.7623,10061648,0
2012-06-28,8.6967,8.8288,8.5089,8.7432,13315762,0
2012-06-29,8.8463,9.1005,8.8288,9.0738,12023736,0
2012-07-02,9.063,9.2319,9.0158,9.2223,9296552,0
2012-07-03,9.1856,9.2985,9.1558,9.1856,3923402,0
2012-07-05,9.175,9.2898,9.0356,9.2319,10096253,0
2012-07-06,9.1558,9.1943,9.0158,9.1663,7866569,0
2012-07-09,9.1282,9.2686,9.1196,9.2136,7570541,0
2012-07-10,9.2502,9.2801,9.1558,9.1856,6109250,0
2012-07-11,9.2136,9.2599,9.1472,9.1943,6161577,0
2012-07-12,9.111,9.1558,9.0271,9.1386,6008402,0
2012-07-13,9.1282,9.2319,9.1196,9.175,6153489,0
2012-07-16,9.2599,9.2686,9.175,9.2502,6047513,0
2012-07-17,9.2985,9.505,9.175,9.4007,9571207,0
2012-07-18,9.3631,9.3901,9.1196,9.3554,8291030,0
2012-07-19,9.3727,9.3833,9.2686,9.3361,6057772,0
2012-07-20,9.3062,9.3062,9.204,9.2502,5621449,0
2012-07-23,9.1472,9.2502,9.111,9.1856,5692191,0
2012-07-24,9.2136,9.2801,8.9222,8.9696,7091999,0
2012-07-25,9.0158,9.0441,8.7249,8.7432,9652198,0
2012-07-26,8.8926,8.9959,8.8093,8.9508,7496955,0
2012-07-27,9.063,9.1663,8.9875,9.1386,6646827,0
2012-07-30,9.1386,9.2136,9.0738,9.204,5736017,0
2012-07-31,9.204,9.3833,9.175,9.3554,9099262,0
2012-08-01,9.3901,9.534,9.3833,9.4942,9613195,0
2012-08-02,9.4479,9.534,9.2502,9.3631,7814768,0
2012-08-03,9.4287,9.505,9.3901,9.4287,4412821,0
2012-08-06,9.4595,9.505,9.4103,9.4383,5512158,0
2012-08-07,9.4759,9.682,9.4595,9.636,9697984,0
2012-08-08,9.4383,9.59,9.063,9.4383,17503539,0
2012-08-09,9.1005,9.111,8.5556,8.735,38180501,0
2012-08-10,8.7814,8.8657,8.6495,8.8371,12821183,0
2012-08-13,8.8463,8.8926,8.7814,8.8463,7875805,0
2012-08-14,8.8843,8.9696,8.8371,8.9314,6579223,0
2012-08-15,8.9396,9.0271,8.8843,9.0054,6456909,0
2012-08-16,9.0271,9.0356,8.7814,9.0271,11900093,0
2012-08-17,9.0271,9.0281,8.9222,8.9696,5582460,0
2012-08-20,8.9222,8.9959,8.79,8.8371,8652588,0
2012-08-21,8.9508,9.0823,8.8926,8.9799,11064212,0
2012-08-22,8.9799,9.063,8.9508,9.0054,7342113,0
2012-08-23,8.9799,9.0441,8.875,8.9508,7235008,0
2012-08-24,8.9799,9.1472,8.9396,9.1386,7077925,0
2012-08-27,9.1472,9.1558,9.0356,9.063,5138866,0
2012-08-28,9.063,9.175,9.0271,9.1386,6036342,0
2012-08-29,9.1663,9.3901,9.111,9.3554,15590151,0
2012-08-30,9.3833,9.3833,9.204,9.2502,8637039,0
2012-08-31,9.2985,9.2985,9.1558,9.2686,6975990,0
2012-09-04,9.2406,9.3727,9.2406,9.3679,8349566,0
2012-09-05,9.3727,9.4103,9.3448,9.3631,7638939,0
2012-09-06,9.3901,9.552,9.3448,9.522,9897533,0
2012-09-07,9.505,9.673,9.4287,9.59,7369163,0
2012-09-10,9.608,9.767,9.579,9.626,7626019,0
2012-09-11,9.665,9.908,9.626,9.88,8072899,0
2012-09-12,9.869,10.067,9.869,10.058,8441184,0
2012-09-13,10.031,10.143,10.011,10.049,12664599,0
2012-09-14,10.049,10.295,10.039,10.124,12776828,0
2012-09-17,10.143,10.218,10.058,10.18,6387386,0
2012-09-18,10.152,10.18,9.984,10.067,7860429,0
2012-09-19,10.067,10.254,10.039,10.199,5697105,0
2012-09-20,10.162,10.312,10.143,10.228,4946916,0
2012-09-21,10.265,10.369,10.238,10.265,8405211,0
2012-09-24,10.274,10.351,10.209,10.295,7575821,0
2012-09-25,10.295,10.341,10.143,10.152,8190162,0
2012-09-26,10.114,10.142,9.4884,10.018,14271487,0
2012-09-27,9.999,10.008,9.806,9.902,6449628,0
2012-09-28,9.854,9.893,9.614,9.699,10536968,0
2012-10-01,9.68,9.777,9.555,9.586,10019512,0
2012-10-02,9.586,9.672,9.4518,9.4884,7853272,0
2012-10-03,9.4614,9.692,9.2888,9.644,11747898,0
2012-10-04,9.699,9.699,9.539,9.663,6290396,0
2012-10-05,9.699,9.873,9.672,9.777,7680881,0
2012-10-08,9.768,9.815,9.68,9.739,5710969,0
2012-10-09,9.739,9.747,9.539,9.555,5615629,0
2012-10-10,9.622,9.777,9.575,9.699,7151916,0
2012-10-11,9.796,9.796,9.547,9.663,5681217,0
2012-10-12,9.699,9.739,9.547,9.586,5079906,0
2012-10-15,9.595,9.692,9.516,9.586,5541417,0
2012-10-16,9.586,9.672,9.547,9.604,4904805,0
2012-10-17,9.633,9.806,9.586,9.777,7459434,0
2012-10-18,9.796,9.845,9.672,9.721,4466957,0
2012-10-19,9.68,9.709,9.516,9.528,5592329,0
2012-10-22,9.528,9.614,9.3448,9.4016,6220293,0
2012-10-23,9.3554,9.392,9.2011,9.2888,11107807,0
2012-10-24,9.2782,9.3631,9.2425,9.2782,5236686,0
2012-10-25,9.3052,9.3554,9.1808,9.258,3865624,0
2012-10-26,9.2483,9.3052,9.1808,9.2888,3500014,0
2012-10-31,9.3052,9.3554,9.152,9.152,4884608,0
2012-11-01,9.152,9.2483,9.152,9.23,3585371,0
2012-11-02,9.2483,9.3245,9.1329,9.1625,4229778,0
2012-11-05,9.1329,9.1625,9.0083,9.1329,5041607,0
2012-11-06,9.1625,9.1808,9.0083,9.0756,5504007,0
2012-11-07,9.0281,9.23,8.9027,9.0554,11412676,0
2012-11-08,8.653,8.6821,8.152,8.1812,36557040,0
2012-11-09,8.1435,8.3062,7.9502,8.1717,15019347,0
2012-11-12,8.2104,8.3158,8.085,8.1095,6584458,0
2012-11-13,8.1236,8.1622,7.9124,7.9124,7820435,0
2012-11-14,7.8935,8.0181,7.7871,7.8643,8006148,0
2012-11-15,7.8935,7.9803,7.7582,7.9023,9564781,0
2012-11-16,7.7681,7.9601,7.556,7.9502,25500911,0
2012-11-19,7.9894,8.1435,7.9803,8.0374,8177594,0
2012-11-20,7.9987,8.0567,7.9222,7.9701,4842864,0
2012-11-21,7.9601,8.0088,7.8935,7.9314,3767154,0
2012-11-23,7.9502,8.0088,7.9412,7.9987,1413427,0
2012-11-26,7.9987,8.0181,7.9412,7.9502,4965631,0
2012-11-27,7.9601,8.0281,7.9314,7.9894,5319339,0
2012-11-28,7.8743,8.1435,7.7871,8.1144,8948843,0
2012-11-29,8.152,8.1717,8.0281,8.1236,6644279,0
2012-11-30,8.1144,8.1622,8.0181,8.0567,12425760,0
2012-12-03,8.0567,8.1144,7.9412,8.0567,6250791,0
2012-12-04,8.0374,8.2198,7.9894,8.1717,7465328,0
2012-12-05,8.1717,8.2574,8.1236,8.2104,6786733,0
2012-12-06,8.152,8.2198,8.0567,8.1435,6185246,0
2012-12-07,8.1622,8.1717,8.0088,8.0322,5674257,0
2012-12-10,8.0281,8.1236,8.0181,8.0567,7295801,0
2012-12-11,8.085,8.1717,8.0464,8.0951,5971691,0
2012-12-12,8.1044,8.355,8.1044,8.2008,7183061,0
2012-12-13,8.2198,8.355,8.2198,8.3259,5216242,0
2012-12-14,8.3453,8.5081,8.3158,8.4313,14004067,0
2012-12-17,8.4513,8.4793,8.2968,8.4793,12169688,0
2012-12-18,8.4513,8.6227,8.4127,8.6057,11378175,0
2012-12-19,8.6145,8.653,8.4897,8.5565,9610423,0
2012-12-20,8.5465,8.6227,8.4513,8.5672,7403647,0
2012-12-21,8.5368,8.5465,8.3259,8.3926,15391866,0
2012-12-24,8.3259,8.3732,8.2574,8.3453,2353058,0
2012-12-26,8.3453,8.4416,8.2968,8.3158,5809448,0
2012-12-27,8.3158,8.3653,8.1278,8.3259,10181444,0
2012-12-28,8.2265,8.3158,8.1973,8.217,8288493,0
2012-12-31,8.1871,8.2265,8.0976,8.1973,9974209,0
2013-01-02,8.4636,8.7122,8.4057,8.7122,11981846,0
2013-01-03,8.6629,8.8112,8.5734,8.7908,9840515,0
2013-01-04,8.7908,9.3052,8.7722,9.2281,16868795,0
2013-01-07,9.177,9.653,9.1091,9.573,18139619,0
2013-01-08,9.573,9.622,9.3853,9.513,8610176,0
2013-01-09,9.543,9.722,9.4749,9.701,8445311,0
2013-01-10,9.701,9.831,9.664,9.821,10908303,0
2013-01-11,9.8,9.86,9.732,9.86,5485110,0
2013-01-14,9.842,9.899,9.811,9.899,5523837,0
2013-01-15,9.89,9.899,9.524,9.622,10530183,0
2013-01-16,9.552,9.602,9.3563,9.513,10587902,0
2013-01-17,9.535,9.573,9.4749,9.4846,5515546,0
2013-01-18,9.4846,9.543,9.3939,9.535,9500744,0
2013-01-22,9.4557,9.701,9.4344,9.681,7296246,0
2013-01-23,9.653,9.781,9.563,9.593,8373154,0
2013-01-24,9.593,9.701,9.563,9.584,6363428,0
2013-01-25,9.632,9.664,9.4846,9.552,5639255,0
2013-01-28,9.584,9.672,9.552,9.613,5514722,0
2013-01-29,9.751,9.751,9.602,9.622,5343555,0
2013-01-30,9.622,9.712,9.613,9.632,4569129,0
2013-01-31,9.644,9.701,9.543,9.644,5563105,0
2013-02-01,9.672,9.751,9.644,9.701,5076606,0
2013-02-04,9.672,9.701,9.552,9.664,6694527,0
2013-02-05,9.701,9.742,9.584,9.712,4866982,0
2013-02-06,9.693,9.781,9.632,9.772,5422631,0
2013-02-07,9.772,9.8,9.681,9.772,4024544,0
2013-02-08,9.772,9.8,9.672,9.681,3756884,0
2013-02-11,9.751,9.795,9.672,9.781,3884916,0
2013-02-12,9.732,9.8,9.701,9.766,4855425,0
2013-02-13,9.791,9.8,9.693,9.712,3455227,0
2013-02-14,8.911,9.0785,8.3856,8.9988,28484420,0
2013-02-15,9.0083,9.0195,8.8214,8.8398,20810757,0
2013-02-19,8.8325,9.0639,8.543,8.851,19992458,0
2013-02-20,8.7122,8.7231,8.4346,8.4636,15909809,0
2013-02-21,8.4346,8.4451,8.266,8.3062,10376755,0
2013-02-22,8.3557,8.4636,8.266,8.3951,7326815,0
2013-02-25,8.4636,8.5931,8.3062,8.3062,6416384,0
2013-02-26,8.3356,8.4451,8.3158,8.3653,5411597,0
2013-02-27,8.3856,8.543,8.3461,8.4943,6023157,0
2013-02-28,8.5035,8.6137,8.4057,8.5035,12435389,0
2013-03-01,8.5243,8.6434,8.425,8.6434,6209857,0
2013-03-04,8.6434,8.673,8.5824,8.6327,5965735,0
2013-03-05,8.6137,8.7515,8.5645,8.5931,5315017,0
2013-03-06,8.6218,8.6327,8.5243,8.5537,3973576,0
2013-03-07,8.543,8.5537,8.266,8.4346,14661038,0
2013-03-08,8.4845,8.5931,8.3951,8.4741,8298308,0
2013-03-11,8.5035,8.6829,8.4741,8.6218,5576104,0
2013-03-12,8.6218,8.7515,8.5645,8.7231,5104260,0
2013-03-13,8.7515,8.7908,8.6327,8.7623,6610638,0
2013-03-14,8.7814,8.8713,8.7515,8.8001,5203029,0
2013-03-15,8.7908,8.8112,8.6921,8.7323,8150851,0
2013-03-18,8.6829,8.7623,8.6629,8.673,3544162,0
2013-03-19,8.7122,8.7176,8.5537,8.6137,5394538,0
2013-03-20,8.7021,8.7021,8.4741,8.5035,10734699,0
2013-03-21,8.4548,8.5143,8.3557,8.3751,13994075,0
2013-03-22,8.4451,8.543,8.3951,8.5143,8689226,0
2013-03-25,8.5734,8.5931,8.3356,8.3461,13614754,0
2013-03-26,8.3663,8.4083,8.2437,8.3054,14483022,0
2013-03-27,8.3461,8.3865,8.1212,8.152,14899262,0
2013-03-28,8.2437,8.2437,8.0295,8.091,19787560,0
2013-04-01,8.1111,8.2437,8.0699,8.1422,8060847,0
2013-04-02,8.2129,8.3969,8.2026,8.3865,7431568,0
2013-04-03,8.376,8.4671,8.3252,8.376,11031433,0
2013-04-04,8.376,8.4671,8.3663,8.3865,5164123,0
2013-04-05,8.3148,8.5188,8.3054,8.4995,6374436,0
2013-04-08,8.5394,8.57,8.4171,8.57,6211433,0
2013-04-09,8.57,8.7231,8.5296,8.7132,5657708,0
2013-04-10,8.7132,8.9175,8.7132,8.8962,7861427,0
2013-04-11,8.8861,8.9875,8.8555,8.9582,7016488,0
2013-04-12,8.9471,9.0487,8.8148,9.0487,7058443,0
2013-04-15,9.0299,9.0591,8.7432,8.7432,8506336,0
2013-04-16,8.7946,8.9278,8.7231,8.8093,6084006,0
2013-04-17,8.7531,8.7641,8.5797,8.735,7695303,0
2013-04-18,8.7531,8.8454,8.7021,8.7531,5662120,0
2013-04-19,8.8048,8.8148,8.7031,8.8148,3260190,0
2013-04-22,8.7853,8.8048,8.6307,8.7021,4035038,0
2013-04-23,8.7432,8.9175,8.7231,8.9074,4746491,0
2013-04-24,8.8769,8.8962,8.6012,8.8861,7433236,0
2013-04-25,8.8962,9.0195,8.8769,8.9175,5339885,0
2013-04-26,8.7853,8.8555,8.6111,8.6208,8650533,0
2013-04-29,8.6521,8.6829,8.5903,8.6629,4349039,0
2013-04-30,8.673,8.7132,8.6012,8.6921,7413227,0
2013-05-01,8.7021,8.8148,8.6424,8.6629,6256088,0
2013-05-02,8.6629,8.7432,8.5296,8.5493,5727324,0
2013-05-03,8.57,8.6208,8.4889,8.5296,6806312,0
2013-05-06,8.4889,8.6111,8.4671,8.5296,6855285,0
2013-05-07,8.57,8.6424,8.5089,8.5394,8389851,0
2013-05-08,8.5609,8.8657,8.5609,8.6921,14436209,0
2013-05-09,8.2129,8.4083,8.0498,8.3663,30808284,0
2013-05-10,8.3148,8.5493,8.3148,8.5296,6344686,0
2013-05-13,8.5394,8.6254,8.4907,8.5394,4805485,0
2013-05-14,8.57,8.6208,8.5188,8.5903,4989881,0
2013-05-15,8.5609,8.8148,8.5296,8.7531,6351653,0
2013-05-16,8.7531,8.9074,8.7432,8.7853,5712155,0
2013-05-17,8.7946,8.9231,8.7853,8.8657,3752812,0
2013-05-20,8.8657,8.9278,8.8362,8.8962,3933493,0
2013-05-21,8.8769,8.9875,8.8555,8.9686,5104862,0
2013-05-22,8.9582,9.0299,8.6521,8.6829,5908875,0
2013-05-23,8.6521,8.8769,8.6424,8.8657,4871895,0
2013-05-24,8.7853,8.8962,8.7231,8.8454,3002384,0
2013-05-28,8.9278,8.937,8.6307,8.6424,4170654,0
2013-05-29,8.673,8.673,8.3461,8.4171,7101923,0
2013-05-30,8.4671,8.4995,8.3252,8.4268,5508975,0
2013-05-31,8.3793,8.4995,8.1948,8.1948,7543832,0
2013-06-03,8.2849,8.3252,8.182,8.2026,7560770,0
2013-06-04,8.2026,8.2333,8.0498,8.1422,13696438,0
2013-06-05,8.131,8.2231,8.0397,8.0808,12567153,0
2013-06-06,8.0598,8.1931,7.9987,8.0498,12033165,0
2013-06-07,8.1422,8.182,7.9987,8.0498,6150065,0
2013-06-10,8.1111,8.1622,8.0397,8.1622,6956624,0
2013-06-11,8.1422,8.2633,8.0808,8.131,5660989,0
2013-06-12,8.2129,8.2747,8.152,8.2548,6154145,0
2013-06-13,8.2129,8.3969,8.2129,8.3663,6454481,0
2013-06-14,8.3148,8.4889,8.2951,8.4785,4531934,0
2013-06-17,8.5089,8.5609,8.2231,8.2951,6546611,0
2013-06-18,8.3356,8.4487,8.2437,8.2548,5237323,0
2013-06-19,8.2951,8.3148,8.131,8.1422,7050405,0
2013-06-20,8.1001,8.1111,7.9379,7.9577,9792245,0
2013-06-21,8.0295,8.1622,7.9894,8.1001,9757888,0
2013-06-24,8.1001,8.1111,7.9065,7.9987,7896212,0
2013-06-25,8.0088,8.1212,7.9173,8.0295,9100984,0
2013-06-26,8.1564,8.1564,7.9032,8.0607,9344515,0
2013-06-27,8.1135,8.2608,8.1035,8.2403,6327957,0
2013-06-28,8.2403,8.2719,8.0825,8.1245,10584114,0
2013-07-01,8.0718,8.3252,8.0718,8.145,6224645,0
2013-07-02,8.1352,8.1666,7.9032,8.1035,10142218,0
2013-07-03,8.1135,8.3037,8.0607,8.2823,3773984,0
2013-07-05,8.2513,8.3252,8.0406,8.3252,5651318,0
2013-07-08,8.3252,8.3506,8.1983,8.3252,6127551,0
2013-07-09,8.3566,8.4189,8.2719,8.4092,5387396,0
2013-07-10,8.4189,8.6621,8.3986,8.5869,9131317,0
2013-07-11,8.6415,8.673,8.446,8.5618,4786792,0
2013-07-12,8.568,8.6091,8.4513,8.5869,4511392,0
2013-07-15,8.5993,8.6415,8.4294,8.4513,5760818,0
2013-07-16,8.4294,8.5251,8.4092,8.5028,5783495,0
2013-07-17,8.5028,8.6091,8.4986,8.5869,5361645,0
2013-07-18,8.578,8.6091,8.4827,8.5296,3988812,0
2013-07-19,8.5448,8.5993,8.4827,8.5296,4424134,0
2013-07-22,8.578,8.7992,8.5251,8.7992,9990476,0
2013-07-23,8.7992,8.8093,8.4408,8.6091,19874327,0
2013-07-24,8.6415,8.673,8.4827,8.5869,8643100,0
2013-07-25,8.578,8.6091,8.5143,8.5358,4439268,0
2013-07-26,8.5251,8.6415,8.5028,8.6091,3620496,0
2013-07-29,8.6199,8.7992,8.5448,8.7249,9890373,0
2013-07-30,8.7148,8.8926,8.693,8.8315,9961264,0
2013-07-31,8.8926,8.9166,8.7777,8.8093,6637440,0
2013-08-01,8.8926,9.0412,8.852,8.9677,7233884,0
2013-08-02,8.9563,9.062,8.9249,9.0497,4945232,0
2013-08-05,8.9979,9.1895,8.9979,9.1042,7319115,0
2013-08-06,9.0919,9.1204,8.9249,9.0318,6768603,0
2013-08-07,8.9677,9.062,8.7881,9.062,12483156,0
2013-08-08,8.693,8.8833,8.5869,8.6829,12939782,0
2013-08-09,8.6514,8.7148,8.5869,8.6415,6491043,0
2013-08-12,8.5869,8.8926,8.5869,8.7881,9212454,0
2013-08-13,8.7678,8.852,8.6459,8.6829,3804581,0
2013-08-14,8.693,8.7249,8.5993,8.673,3867877,0
2013-08-15,8.6288,8.6829,8.5869,8.6199,4119340,0
2013-08-16,8.6091,8.6199,8.5358,8.568,3867506,0
2013-08-19,8.5448,8.568,8.4092,8.4189,5755693,0
2013-08-20,8.4626,8.5358,8.4294,8.5143,3431040,0
2013-08-21,8.4513,8.5143,8.4294,8.4294,3565382,0
2013-08-22,8.4924,8.5251,8.4294,8.4924,3372300,0
2013-08-23,8.4714,8.693,8.4626,8.6621,5163235,0
2013-08-26,8.6415,8.704,8.568,8.6415,3570478,0
2013-08-27,8.578,8.6415,8.5028,8.5358,4054044,0
2013-08-28,8.5448,8.5565,8.4626,8.4776,3769048,0
2013-08-29,8.4626,8.5565,8.4294,8.4408,5585265,0
2013-08-30,8.4714,8.578,8.4513,8.5028,5028710,0
2013-09-03,8.585,8.6621,8.5421,8.6075,4049573,0
2013-09-04,8.6288,8.7168,8.5527,8.695,5886841,0
2013-09-05,8.6839,8.7476,8.5967,8.673,3667525,0
2013-09-06,8.673,8.7714,8.6075,8.7049,3404028,0
2013-09-09,8.7358,8.8833,8.7148,8.874,3591912,0
2013-09-10,8.8787,8.9875,8.8463,8.9435,4527551,0
2013-09-11,8.9249,8.9563,8.874,8.9563,2610431,0
2013-09-12,8.9875,8.9979,8.8398,8.9518,3948806,0
2013-09-13,8.9001,8.9875,8.8575,8.9333,3895866,0
2013-09-16,9.0083,9.0204,8.8833,8.9563,4292310,0
2013-09-17,8.9658,9.0516,8.9231,8.9979,4399876,0
2013-09-18,9.0083,9.0639,8.9435,9.0204,4173161,0
2013-09-19,9.0318,9.0639,8.9658,9.0083,3677958,0
2013-09-20,9.0083,9.0516,8.9001,8.9333,5904684,0
2013-09-23,8.8463,9.0083,8.8362,9.0083,3378951,0
2013-09-24,9.0204,9.0947,9.0083,9.0756,4654220,0
2013-09-25,9.0639,9.2155,9.0083,9.0204,8986751,0
2013-09-26,9.0861,9.1176,8.8889,8.8889,5415863,0
2013-09-27,8.8575,8.8889,8.7714,8.8141,4219576,0
2013-09-30,8.7476,8.7814,8.6621,8.673,5912066,0
2013-10-01,8.673,8.9001,8.673,8.8889,6714323,0
2013-10-02,8.8575,8.9119,8.8019,8.8685,4053008,0
2013-10-03,8.8463,8.8787,8.7267,8.7368,4550964,0
2013-10-04,8.7267,8.7476,8.695,8.7049,4231270,0
2013-10-07,8.6839,8.8463,8.6839,8.8019,3993399,0
2013-10-08,8.7596,8.8575,8.7267,8.8019,5323786,0
2013-10-09,8.8019,8.9771,8.7814,8.9119,6032272,0
2013-10-10,8.9875,9.1176,8.9875,9.1176,6304074,0
2013-10-11,9.0639,9.2271,9.0516,9.2271,9460393,0
2013-10-14,9.1615,9.3351,9.1282,9.2473,7093339,0
2013-10-15,9.3351,9.3351,9.1176,9.1282,8305376,0
2013-10-16,9.1712,9.2927,9.1282,9.2695,4957612,0
2013-10-17,9.2473,9.3351,9.2271,9.3351,3949177,0
2013-10-18,9.3351,9.3457,9.3023,9.3351,3133652,0
2013-10-21,9.3226,9.3457,9.2367,9.2473,3456809,0
2013-10-22,9.258,9.3351,9.2155,9.3023,4997229,0
2013-10-23,9.3023,9.3351,9.258,9.2869,3088447,0
2013-10-24,9.258,9.312,9.1827,9.2811,3558646,0
2013-10-25,9.2367,9.3457,9.2271,9.2927,4155085,0
2013-10-28,9.3023,9.3351,9.2271,9.3226,3099012,0
2013-10-29,9.3669,9.3891,9.258,9.3457,3539294,0
2013-10-30,9.3457,9.3573,9.2049,9.2473,3442777,0
2013-10-31,9.258,9.3351,9.1395,9.2753,4541989,0
2013-11-01,9.2927,9.312,9.1933,9.2695,3711948,0
2013-11-04,9.2811,9.3669,9.2049,9.2695,5342759,0
2013-11-05,9.2695,9.2927,9.1827,9.2367,4028958,0
2013-11-06,9.2367,9.3988,9.2271,9.3891,8393913,0
2013-11-07,9.151,9.4981,8.8362,8.8575,19362634,0
2013-11-08,8.7814,8.7917,8.4889,8.7049,18406430,0
2013-11-11,8.695,8.8575,8.6839,8.7476,8875835,0
2013-11-12,8.7368,8.9119,8.7267,8.8787,6853157,0
2013-11-13,8.8889,9.0083,8.8362,8.9875,4432485,0
2013-11-14,8.9875,9.0412,8.9333,8.9658,4041583,0
2013-11-15,8.9875,9.0639,8.8787,8.9553,6751908,0
2013-11-18,8.9658,9.0083,8.9553,8.9979,3098048,0
2013-11-19,8.9875,9.0412,8.9658,9.0412,2962481,0
2013-11-20,9.0516,9.0756,8.9001,8.9231,4340446,0
2013-11-21,8.9119,9.0083,8.9001,8.9231,5596340,0
2013-11-22,8.9001,8.9231,8.8463,8.8575,4651102,0
2013-11-25,8.8362,8.8575,8.7368,8.7476,6734309,0
2013-11-26,8.7476,8.8463,8.7168,8.7476,8847370,0
2013-11-27,8.7476,8.8251,8.7476,8.7814,2626951,0
2013-11-29,8.7596,8.8575,8.7476,8.7596,2203664,0
2013-12-02,8.7596,8.8251,8.7476,8.7596,3707893,0
2013-12-03,8.7368,8.8141,8.673,8.8141,7088911,0
2013-12-04,8.7596,8.9771,8.7476,8.9553,6657017,0
2013-12-05,8.9231,8.9333,8.6839,8.7267,8444908,0
2013-12-06,8.8141,8.8141,8.7168,8.7368,5875474,0
2013-12-09,8.7368,8.7814,8.695,8.7368,5541247,0
2013-12-10,8.7049,8.7714,8.6839,8.695,7199837,0
2013-12-11,8.6839,8.7267,8.5752,8.5967,8011765,0
2013-12-12,8.5752,8.7049,8.5654,8.695,5114973,0
2013-12-13,8.7049,8.7267,8.6288,8.6406,3491858,0
2013-12-16,8.6288,8.7168,8.6075,8.6514,3592083,0
2013-12-17,8.6621,8.7714,8.6621,8.7714,4359884,0
2013-12-18,8.7596,8.9001,8.695,8.8889,6528775,0
2013-12-19,8.8463,8.9001,8.7596,8.8463,5198439,0
2013-12-20,8.8787,8.9435,8.8575,8.9435,6640898,0
2013-12-23,8.9553,9.0639,8.9119,9.0516,6490758,0
2013-12-24,9.0083,9.1176,9.0083,9.0861,3136971,0
2013-12-26,9.0861,9.1615,9.0204,9.1395,6580565,0
2013-12-27,9.1176,9.151,8.9714,9.0928,8190290,0
2013-12-30,9.0044,9.1062,8.9489,8.9714,6799504,0
2013-12-31,8.9489,9.061,8.9046,8.9268,6442376,0
2014-01-02,8.9489,9.0393,8.9268,8.9602,6149182,0
2014-01-03,8.9714,9.0044,8.9175,8.9379,5063961,0
2014-01-06,8.9489,8.9837,8.8823,8.9046,4673469,0
2014-01-07,8.9046,9.0044,8.9046,8.9602,5119606,0
2014-01-08,8.9837,8.9837,8.9175,8.9602,4141315,0
2014-01-09,8.9379,8.9602,8.8713,8.8916,4260592,0
2014-01-10,8.9268,9.0168,8.9046,9.0044,5529942,0
2014-01-13,8.9714,9.0044,8.8482,8.8482,8333265,0
2014-01-14,8.8603,8.9489,8.8482,8.8916,8999017,0
2014-01-15,8.9837,8.9837,8.7596,8.7926,9104589,0
2014-01-16,8.7368,8.9175,8.7368,8.8713,4751774,0
2014-01-17,8.8916,8.911,8.827,8.8371,4546334,0
2014-01-21,8.827,8.8603,8.6694,8.6812,6802098,0
2014-01-22,8.7148,8.7467,8.5243,8.569,7379285,0
2014-01-23,8.5243,8.5581,8.4573,8.5358,5692818,0
2014-01-24,8.5358,8.5457,8.4573,8.4573,5559350,0
2014-01-27,8.4907,8.5019,8.3785,8.4346,5966985,0
2014-01-28,8.4014,8.4671,8.3898,8.4127,5407822,0
2014-01-29,8.3898,8.4127,8.1776,8.3453,12706059,0
2014-01-30,8.3566,8.4793,8.29,8.4573,5710339,0
2014-01-31,8.3785,8.4127,8.3004,8.3672,7183703,0
2014-02-03,8.3453,8.3672,8.0322,8.054,10292266,0
2014-02-04,8.0985,8.1666,8.054,8.1212,5061450,0
2014-02-05,8.1328,8.2214,8.0985,8.1889,4606363,0
2014-02-06,8.1103,8.3347,8.0985,8.3225,7619311,0
2014-02-07,8.3225,8.3898,8.1776,8.2333,6301358,0
2014-02-10,8.2214,8.266,8.1889,8.2446,3463364,0
2014-02-11,8.2112,8.3785,8.1889,8.3347,5192466,0
2014-02-12,8.3566,8.8823,8.3347,8.8371,15728103,0
2014-02-13,8.827,8.9046,8.6921,8.8482,7193683,0
2014-02-14,8.8371,8.9046,8.7926,8.8603,4538167,0
2014-02-18,8.8916,8.8916,8.8148,8.8371,5738730,0
2014-02-19,8.8148,8.8916,8.6235,8.8371,5007387,0
2014-02-20,8.8029,9.0044,8.7926,8.8916,8129277,0
2014-02-21,8.8603,8.8916,8.7714,8.7926,6970956,0
2014-02-24,8.7814,8.9175,8.7814,8.8916,5128766,0
2014-02-25,8.9175,8.9489,8.8029,8.9379,7188604,0
2014-02-26,8.9268,8.9714,8.7926,8.8713,10567654,0
2014-02-27,8.7814,8.9602,8.5581,8.9489,10551311,0
2014-02-28,8.9379,9.0393,8.8823,8.9714,14526439,0
2014-03-03,8.9489,8.9837,8.8713,8.8823,8935619,0
2014-03-04,8.9379,9.1176,8.9175,9.1062,11521847,0
2014-03-05,9.1062,9.1282,9.0393,9.0842,5109175,0
2014-03-06,9.061,9.1721,9.0393,9.151,6762701,0
2014-03-07,9.1625,9.1721,9.061,9.1282,6952992,0
2014-03-10,9.1176,9.1395,8.9489,8.9931,6079393,0
2014-03-11,8.9837,9.1176,8.9714,9.1176,4431177,0
2014-03-12,9.1062,9.1176,8.9837,9.0044,5741447,0
2014-03-13,9.0168,9.1282,9.0044,9.1282,6677632,0
2014-03-14,9.1282,9.2396,9.0928,9.2396,6631235,0
2014-03-17,9.229,9.3177,9.1962,9.2502,7037196,0
2014-03-18,9.229,9.3959,9.1962,9.3631,6335796,0
2014-03-19,9.3409,9.4296,9.1625,9.229,7733613,0
2014-03-20,9.229,9.3746,9.229,9.3525,7723712,0
2014-03-21,9.3631,9.3959,9.2985,9.3959,14321360,0
2014-03-24,9.3959,9.3959,9.2985,9.3293,8417482,0
2014-03-25,9.3631,9.3959,9.3062,9.3631,8635608,0
2014-03-26,9.3862,9.4537,9.3631,9.3862,7834135,0
2014-03-27,9.3631,9.4084,9.2695,9.2695,7511478,0
2014-03-28,9.3149,9.501,9.2821,9.4778,6993428,0
2014-03-31,9.4778,9.557,9.4557,9.501,8356465,0
2014-04-01,9.524,10.319,9.501,9.8,32626695,0
2014-04-02,9.744,10.112,9.744,10.043,21017128,0
2014-04-03,10.112,10.112,9.837,9.918,10402425,0
2014-04-04,9.918,9.948,9.744,9.948,8129171,0
2014-04-07,9.903,9.974,9.755,9.847,5113626,0
2014-04-08,9.789,9.974,9.744,9.893,5242667,0
2014-04-09,9.918,9.948,9.8,9.847,5197657,0
2014-04-10,9.893,10.159,9.881,10.054,14550760,0
2014-04-11,10.054,10.065,9.766,9.812,7612348,0
2014-04-14,9.857,10.031,9.812,9.985,9323974,0
2014-04-15,10.054,10.146,9.985,10.136,12145445,0
2014-04-16,10.17,10.354,10.136,10.307,10006951,0
2014-04-17,10.343,10.423,10.146,10.17,9637882,0
2014-04-21,10.192,10.307,10.17,10.262,4367490,0
2014-04-22,10.239,10.307,10.123,10.286,4111422,0
2014-04-23,10.299,10.41,10.239,10.39,8522672,0
2014-04-24,10.41,10.579,10.343,10.365,6718195,0
2014-04-25,10.377,10.377,10.123,10.203,6378558,0
2014-04-28,10.262,10.354,10.181,10.299,9175468,0
2014-04-29,10.365,10.434,10.299,10.423,5356871,0
2014-04-30,10.434,10.515,10.33,10.458,4985299,0
2014-05-01,10.491,10.584,10.434,10.561,6291798,0
2014-05-02,10.561,10.597,10.491,10.54,4942660,0
2014-05-05,10.572,10.643,10.447,10.491,7466534,0
2014-05-06,10.491,10.526,10.41,10.41,3990247,0
2014-05-07,10.41,10.515,10.39,10.491,9747887,0
2014-05-08,10.079,10.608,9.824,10.41,18208940,0
2014-05-09,10.39,10.597,10.343,10.597,8091919,0
2014-05-12,10.515,10.631,10.41,10.434,8358329,0
2014-05-13,10.458,10.608,10.447,10.608,3440491,0
2014-05-14,10.608,10.792,10.608,10.781,7980356,0
2014-05-15,10.758,11.034,10.688,11.024,11574016,0
2014-05-16,10.989,11.024,10.701,10.802,9491495,0
2014-05-19,10.781,10.944,10.711,10.931,4308315,0
2014-05-20,10.896,10.907,10.677,10.711,6017980,0
2014-05-21,10.735,10.746,10.504,10.551,5787498,0
2014-05-22,10.653,10.862,10.608,10.839,5629033,0
2014-05-23,10.802,10.896,10.781,10.815,6807598,0
2014-05-27,10.896,10.944,10.802,10.826,8454073,0
2014-05-28,10.826,11.219,10.826,11.173,7787203,0
2014-05-29,11.162,11.219,10.952,11.103,11936005,0
2014-05-30,11.045,11.115,10.977,11.034,6717180,0
2014-06-02,11.081,11.081,10.989,11.034,5058292,0
2014-06-03,11.045,11.069,10.977,11.056,4127729,0
2014-06-04,11.069,11.115,10.965,11.092,3703168,0
2014-06-05,11.149,11.162,10.999,11.137,4546156,0
2014-06-06,11.137,11.219,11.127,11.173,6285002,0
2014-06-09,11.207,11.231,11.127,11.184,4477674,0
2014-06-10,11.242,11.242,11.127,11.149,3577587,0
2014-06-11,11.162,11.162,11.081,11.103,4203517,0
2014-06-12,11.092,11.149,11.069,11.149,3304773,0
2014-06-13,11.127,11.334,11.127,11.3,3888927,0
2014-06-16,11.334,11.449,11.334,11.449,4065425,0
2014-06-17,11.472,11.635,11.46,11.505,6284834,0
2014-06-18,11.542,11.576,11.449,11.576,3419911,0
2014-06-19,11.576,11.635,11.531,11.635,2905208,0
2014-06-20,11.669,11.76,11.646,11.704,9481886,0
2014-06-23,11.738,11.784,11.677,11.75,4974627,0
2014-06-24,11.76,11.772,11.598,11.657,7267297,0
2014-06-25,11.68,11.68,11.505,11.611,7015423,0
2014-06-26,11.586,11.635,11.458,11.611,5415091,0
2014-06-27,11.586,11.658,11.42,11.658,8324661,0
2014-06-30,11.647,11.801,11.647,11.776,6158398,0
2014-07-01,11.729,11.81,11.706,11.764,7052715,0
2014-07-02,11.776,11.801,11.623,11.693,10177817,0
2014-07-03,11.68,11.836,11.658,11.789,4069923,0
2014-07-07,11.81,11.907,11.789,11.859,3490533,0
2014-07-08,11.823,11.876,11.776,11.849,4901021,0
2014-07-09,11.881,11.881,11.754,11.859,5709341,0
2014-07-10,11.801,11.918,11.801,11.881,5523202,0
2014-07-11,11.836,11.93,11.823,11.918,2506289,0
2014-07-14,11.93,11.977,11.869,11.944,4031559,0
2014-07-15,11.93,12.037,11.907,11.99,6381171,0
2014-07-16,12.037,12.095,11.99,12.037,5223454,0
2014-07-17,11.977,12.037,11.895,11.93,5532815,0
2014-07-18,11.965,12.095,11.93,12.026,2788452,0
2014-07-21,12.026,12.119,11.99,12.119,4989019,0
2014-07-22,12.119,12.273,12.085,12.273,4570974,0
2014-07-23,12.273,12.343,12.179,12.202,3936315,0
2014-07-24,12.298,12.343,12.202,12.343,4101680,0
2014-07-25,12.319,12.498,12.319,12.368,3705444,0
2014-07-28,12.368,12.464,12.298,12.45,5339423,0
2014-07-29,15.596,15.724,13.645,13.988,97346546,0
2014-07-30,13.845,13.916,13.253,13.397,23969633,0
2014-07-31,13.253,13.621,13.158,13.549,12738246,0
2014-08-01,13.443,13.599,13.397,13.526,7968672,0
2014-08-04,13.454,13.631,13.397,13.579,10819329,0
2014-08-05,13.502,13.781,13.48,13.691,8522463,0
2014-08-06,13.716,13.727,13.397,13.657,9273917,0
2014-08-07,13.349,13.48,12.603,13.195,9980120,0
2014-08-08,13.195,13.279,13.054,13.242,6679403,0
2014-08-11,13.289,13.349,13.148,13.349,5510057,0
2014-08-12,13.325,13.443,13.302,13.37,4870369,0
2014-08-13,13.443,13.526,13.289,13.384,3682209,0
2014-08-14,13.349,13.496,13.231,13.48,5308068,0
2014-08-15,13.48,13.616,13.433,13.433,4598621,0
2014-08-18,13.538,13.691,13.384,13.433,3877095,0
2014-08-19,13.492,13.584,13.313,13.384,3928759,0
2014-08-20,13.41,13.502,13.279,13.302,4647305,0
2014-08-21,13.279,13.37,13.158,13.253,4757039,0
2014-08-22,13.267,13.302,13.137,13.302,3156211,0
2014-08-25,13.336,13.454,13.302,13.397,3008934,0
2014-08-26,13.384,13.492,13.253,13.279,3376381,0
2014-08-27,13.289,13.362,13.242,13.289,3798496,0
2014-08-28,13.279,13.42,13.231,13.397,3768372,0
2014-08-29,13.41,13.42,13.289,13.37,5716008,0
2014-09-02,13.384,13.384,13.006,13.065,8485298,0
2014-09-03,13.101,13.289,13.075,13.183,6031240,0
2014-09-04,13.231,13.253,13.158,13.171,4408015,0
2014-09-05,13.183,13.397,13.137,13.349,4719968,0
2014-09-08,13.349,13.397,13.242,13.37,3391839,0
2014-09-09,13.362,13.384,13.253,13.349,4603836,0
2014-09-10,13.362,13.41,13.137,13.171,4463132,0
2014-09-11,13.171,13.37,13.148,13.37,3846001,0
2014-09-12,13.37,13.41,13.043,13.089,4241447,0
2014-09-15,13.148,13.231,13.054,13.195,4056274,0
2014-09-16,13.183,13.42,13.171,13.362,4398262,0
2014-09-17,13.362,13.433,13.289,13.336,3246974,0
2014-09-18,13.443,13.443,13.267,13.279,3224599,0
2014-09-19,13.325,13.384,13.231,13.336,6712212,0
2014-09-22,13.336,13.433,13.271,13.336,3332902,0
2014-09-23,13.362,13.41,13.253,13.279,3098864,0
2014-09-24,13.289,13.313,13.171,13.279,2581602,0
2014-09-25,13.289,13.313,13.075,13.075,4502357,0
2014-09-26,13.161,13.174,12.758,13.137,6122495,0
2014-09-29,12.956,13.114,12.75,12.87,6636756,0
2014-09-30,12.86,13.065,12.8,13.041,4998062,0
2014-10-01,12.992,13.054,12.883,12.932,4509873,0
2014-10-02,12.897,13.017,12.738,12.956,6521741,0
2014-10-03,12.969,13.271,12.932,13.235,4188893,0
2014-10-06,13.211,13.235,12.813,12.835,4556203,0
2014-10-07,12.835,12.987,12.763,12.813,5122938,0
2014-10-08,12.835,13.065,12.642,13.065,5394285,0
2014-10-09,13.075,13.075,12.484,12.497,5858332,0
2014-10-10,12.532,12.594,12.206,12.231,5747329,0
2014-10-13,12.266,12.351,12.037,12.037,7236437,0
2014-10-14,12.037,12.181,11.674,12.151,7787414,0
2014-10-15,12.143,12.231,11.625,12.073,6766019,0
2014-10-16,11.915,12.219,11.758,12.134,5027546,0
2014-10-17,12.351,12.425,12.073,12.193,5188152,0
2014-10-20,11.817,12.231,11.817,12.231,3909781,0
2014-10-21,12.266,12.447,12.169,12.351,4022361,0
2014-10-22,12.399,12.594,12.376,12.399,4638166,0
2014-10-23,12.425,12.51,12.277,12.34,4690978,0
2014-10-24,12.34,12.388,12.237,12.351,4842324,0
2014-10-27,12.34,12.461,12.255,12.255,4715687,0
2014-10-28,12.303,12.532,12.241,12.532,5643189,0
2014-10-29,12.532,12.714,12.472,12.618,3624493,0
2014-10-30,12.618,12.703,12.472,12.688,2700271,0
2014-10-31,12.821,12.821,12.518,12.679,5673599,0
2014-11-03,12.688,12.86,12.604,12.78,4463501,0
2014-11-04,12.738,12.786,12.569,12.581,3875163,0
2014-11-05,12.604,12.688,12.461,12.688,5491042,0
2014-11-06,12.34,12.388,11.517,11.698,14907247,0
2014-11-07,11.565,11.674,11.226,11.554,9827775,0
2014-11-10,11.601,11.637,11.324,11.481,7197395,0
2014-11-11,11.468,11.565,11.444,11.503,7147231,0
2014-11-12,11.444,11.733,11.431,11.722,4527019,0
2014-11-13,11.722,11.879,11.722,11.783,3758530,0
2014-11-14,11.758,11.843,11.741,11.77,4945399,0
2014-11-17,11.733,11.831,11.565,11.811,3541759,0
2014-11-18,11.831,11.856,11.77,11.806,4126020,0
2014-11-19,11.831,11.904,11.747,11.891,5256435,0
2014-11-20,11.817,11.953,11.796,11.909,2902278,0
2014-11-21,12,12.121,11.817,12.037,5692268,0
2014-11-24,12.037,12.059,11.856,12.011,3582260,0
2014-11-25,12.026,12.143,11.868,12.121,4160797,0
2014-11-26,12.121,12.327,12.121,12.193,4090637,0
2014-11-28,12.241,12.277,12.159,12.231,1902199,0
2014-12-01,12.159,12.231,12.085,12.143,3725609,0
2014-12-02,12.143,12.231,12.097,12.121,2905909,0
2014-12-03,12.097,12.134,11.868,11.891,4431997,0
2014-12-04,11.856,11.868,11.554,11.747,5576962,0
2014-12-05,11.674,11.811,11.625,11.728,4930552,0
2014-12-08,11.722,11.783,11.492,11.517,4427489,0
2014-12-09,11.444,11.509,11.117,11.431,6330698,0
2014-12-10,11.408,11.408,11.069,11.13,5637932,0
2014-12-11,11.249,11.419,11.082,11.346,6067655,0
2014-12-12,10.924,10.973,10.211,10.245,17608884,0
2014-12-15,10.319,10.355,10.078,10.282,7074806,0
2014-12-16,10.33,10.718,10.222,10.499,7060822,0
2014-12-17,10.571,10.874,10.483,10.766,6884758,0
2014-12-18,10.367,10.67,10.245,10.585,11256976,0
2014-12-19,10.585,10.754,10.415,10.44,13776728,0
2014-12-22,10.464,10.695,10.464,10.681,7201294,0
2014-12-23,10.731,10.867,10.571,10.585,6329810,0
2014-12-24,10.657,10.718,10.499,10.571,3004039,0
2014-12-26,10.657,10.754,10.585,10.695,5038922,0
2014-12-29,10.681,10.705,10.483,10.546,5123758,0
2014-12-30,10.483,10.532,10.283,10.297,5903410,0
2014-12-31,10.297,10.397,10.234,10.257,5709878,0
2015-01-02,10.32,10.445,10.209,10.331,4627051,0
2015-01-05,10.307,10.357,9.973,10.084,7272937,0
2015-01-06,10.096,10.245,9.924,10.084,9789105,0
2015-01-07,10.145,10.183,9.959,10.072,6681686,0
2015-01-08,10.159,10.433,10.109,10.331,5062137,0
2015-01-09,10.397,10.419,10.058,10.109,5597501,0
2015-01-12,10.331,10.494,10.307,10.347,8580922,0
2015-01-13,10.457,10.618,10.257,10.397,6607582,0
2015-01-14,10.32,10.607,10.297,10.519,5337774,0
2015-01-15,10.681,10.697,10.419,10.433,6998935,0
2015-01-16,10.445,10.589,10.413,10.507,4933726,0
2015-01-20,10.519,10.575,10.283,10.357,6010194,0
2015-01-21,10.307,10.445,10.196,10.383,4274724,0
2015-01-22,10.397,10.445,10.245,10.307,5547479,0
2015-01-23,10.283,10.383,10.209,10.239,4930951,0
2015-01-26,10.272,10.32,10.096,10.272,3383250,0
2015-01-27,10.209,10.297,10.109,10.183,4045859,0
2015-01-28,10.257,10.307,10.084,10.084,3459456,0
2015-01-29,10.084,10.134,9.973,10.122,3313291,0
2015-01-30,10.046,10.084,9.785,9.896,10518655,0
2015-02-02,9.934,10.272,9.886,10.221,6509830,0
2015-02-03,10.221,10.656,10.221,10.631,7872948,0
2015-02-04,10.581,10.681,10.519,10.569,4001287,0
2015-02-05,10.631,10.732,10.494,10.557,5271967,0
2015-02-06,10.557,10.695,10.494,10.681,3991565,0
2015-02-09,10.695,11.004,10.631,10.953,7813278,0
2015-02-10,10.953,11.004,10.819,10.992,5316338,0
2015-02-11,10.968,11.067,10.894,10.992,3397647,0
2015-02-12,11.031,11.067,10.894,11.053,3360219,0
2015-02-13,11.041,11.191,11.004,11.131,3430300,0
2015-02-17,11.116,11.191,10.992,11.179,3243961,0
2015-02-18,11.08,11.092,10.894,10.918,4186316,0
2015-02-19,10.856,10.918,10.732,10.793,2553277,0
2015-02-20,10.744,10.768,10.644,10.744,3331746,0
2015-02-23,10.732,10.768,10.494,10.681,6754255,0
2015-02-24,10.234,10.257,9.773,9.785,18788077,0
2015-02-25,9.924,9.959,9.747,9.785,8672778,0
2015-02-26,9.823,9.836,9.538,9.673,6430546,0
2015-02-27,9.736,9.91,9.722,9.823,6308889,0
2015-03-02,9.924,9.934,9.736,9.785,6037671,0
2015-03-03,9.736,9.785,9.649,9.673,5513782,0
2015-03-04,9.649,9.747,9.538,9.698,5904409,0
2015-03-05,9.685,9.685,9.612,9.661,3518708,0
2015-03-06,9.636,9.698,9.538,9.549,5823280,0
2015-03-09,9.573,9.612,9.4248,9.4364,5277220,0
2015-03-10,9.3978,9.4248,9.311,9.3978,4862332,0
2015-03-11,9.3978,9.4624,9.3496,9.4248,3978262,0
2015-03-12,9.649,9.859,9.3496,9.3496,9118967,0
2015-03-13,9.636,9.661,9.2367,9.3872,7660511,0
2015-03-16,9.3621,9.499,9.3496,9.4499,4375308,0
2015-03-17,9.4248,9.587,9.3872,9.573,3562969,0
2015-03-18,9.587,10.084,9.561,9.996,7856830,0
2015-03-19,9.996,10.021,9.722,9.773,3948457,0
2015-03-20,9.785,9.985,9.785,9.985,8280473,0
2015-03-23,9.985,10.084,9.959,9.985,3246802,0
2015-03-24,9.973,10.072,9.871,9.924,4788268,0
2015-03-25,9.924,9.959,9.747,9.76,4308319,0
2015-03-26,9.722,9.94,9.667,9.76,6119167,0
2015-03-27,9.779,9.798,9.4528,9.567,7454316,0
2015-03-30,9.58,9.708,9.2985,9.631,14048126,0
2015-03-31,9.606,9.798,9.3988,9.514,10396604,0
2015-04-01,9.4643,10.005,9.4123,9.991,8533873,0
2015-04-02,10.005,10.352,9.979,10.185,13226848,0
2015-04-06,10.107,10.415,10.107,10.365,95783628,0
2015-04-07,10.365,10.455,10.247,10.274,10494103,0
2015-04-08,10.288,10.392,10.055,10.133,6157136,0
2015-04-09,10.16,10.403,10.095,10.314,8396043,0
2015-04-10,10.352,10.468,10.185,10.274,8977757,0
2015-04-13,10.247,10.403,10.185,10.237,5771347,0
2015-04-14,10.224,10.352,10.069,10.107,8600985,0
2015-04-15,10.172,10.237,9.735,9.826,14723312,0
2015-04-16,9.839,10.069,9.798,9.94,5589122,0
2015-04-17,9.916,9.979,9.826,9.89,3955761,0
2015-04-20,9.901,10.569,9.89,10.518,11428082,0
2015-04-21,10.546,10.877,10.546,10.739,10539643,0
2015-04-22,10.893,10.893,10.557,10.814,8442650,0
2015-04-23,10.763,10.789,10.622,10.66,9372106,0
2015-04-24,10.66,10.673,10.055,10.069,15206621,0
2015-04-27,9.674,10.358,8.3286,8.7577,24229566,0
2015-04-28,8.9639,10.771,8.8388,9.823,33948069,0
2015-04-29,9.732,9.747,8.8148,9.0728,16992026,0
2015-04-30,9.0871,9.813,9.0795,9.641,9319910,0
2015-05-01,9.641,9.781,9.204,9.509,11305077,0
2015-05-04,9.5,9.509,9.1377,9.2117,11596128,0
2015-05-05,9.1625,9.1876,8.8816,8.9563,9573363,0
2015-05-06,8.9157,8.9231,8.3777,8.4855,13686345,0
2015-05-07,8.4609,8.4855,8.0642,8.1135,13905592,0
2015-05-08,7.9904,8.0976,7.5195,7.5772,13573823,0
2015-05-11,7.5772,7.6681,7.1067,7.1811,15290557,0
2015-05-12,7.0241,7.2224,6.8756,7.0902,9739696,0
2015-05-13,7.1232,7.2057,6.884,6.983,5892868,0
2015-05-14,6.983,7.0159,6.7765,6.9004,6388987,0
2015-05-15,6.8921,7.2305,6.8178,7.1067,7147120,0
2015-05-18,7.0656,7.082,6.7847,6.9004,6218741,0
2015-05-19,6.884,6.9581,6.7765,6.8673,7737210,0
2015-05-20,6.8756,6.9995,6.8096,6.8262,5336532,0
2015-05-21,6.8673,7.082,6.8345,7.0324,5286253,0
2015-05-22,6.8921,6.9004,6.6444,6.8262,9866797,0
2015-05-26,6.7931,6.8096,6.5289,6.5703,6709532,0
2015-05-27,6.6196,6.7683,6.5455,6.6941,5979004,0
2015-05-28,6.661,6.9004,6.6114,6.8345,8710872,0
2015-05-29,6.8921,6.9087,6.661,6.7189,9347292,0
2015-06-01,6.7106,6.727,6.5703,6.6032,19822356,0
2015-06-02,6.6196,6.727,6.5867,6.6114,5954681,0
2015-06-03,6.6693,6.7106,6.5786,6.6444,4525173,0
2015-06-04,6.6196,6.7189,6.3556,6.3721,7334944,0
2015-06-05,6.3805,6.3887,5.9017,6.0996,12272764,0
2015-06-08,6.108,6.3473,6.108,6.2896,6470038,0
2015-06-09,6.2649,6.3473,6.0503,6.2154,7454118,0
2015-06-10,6.2649,6.2772,6.0751,6.0832,4300625,0
2015-06-11,6.1244,6.2978,6.1244,6.2649,3328814,0
2015-06-12,6.2319,6.2649,6.1244,6.1822,2853267,0
2015-06-15,6.1575,6.273,6.108,6.1658,4202061,0
2015-06-16,6.1575,6.1988,6.0255,6.0586,4344897,0
2015-06-17,6.0914,6.2401,6.0503,6.1822,3711028,0
2015-06-18,6.1822,6.2319,6.0914,6.1244,3354717,0
2015-06-19,6.108,6.3473,6.0914,6.3225,9088268,0
2015-06-22,6.3143,6.4134,6.1905,6.2237,6261413,0
2015-06-23,6.2649,6.3061,6.1822,6.1988,3483923,0
2015-06-24,6.2071,6.2319,6.0914,6.0914,3059832,0
2015-06-25,6.1328,6.1822,5.7612,5.786,7769522,0
2015-06-26,5.8536,5.887,5.4928,5.5683,22182965,0
2015-06-29,5.5349,5.6271,5.4509,5.4762,5069327,0
2015-06-30,5.5349,5.5431,5.1154,5.3503,6509008,0
2015-07-01,5.4845,5.5768,5.2329,5.2581,5531760,0
2015-07-02,5.3252,5.3587,5.1742,5.191,3955107,0
2015-07-06,5.1657,5.191,5.0569,5.1154,3754417,0
2015-07-07,5.1491,5.1575,4.8974,4.9395,6775241,0
2015-07-08,4.9059,4.9478,4.713,4.7299,5157093,0
2015-07-09,4.8305,4.973,4.5788,4.6124,7135719,0
2015-07-10,4.6625,4.7884,4.6208,4.7633,3278512,0
2015-07-13,4.6208,4.6625,4.3187,4.5871,8493917,0
2015-07-14,4.5954,4.6625,4.4446,4.537,5801123,0
2015-07-15,4.5453,4.713,4.5201,4.6625,3453961,0
2015-07-16,4.6292,4.7464,4.4948,4.5034,4086989,0
2015-07-17,4.5119,4.5703,4.3943,4.4446,5166753,0
2015-07-20,4.4112,4.5871,4.4028,4.4614,3544548,0
2015-07-21,4.5286,4.537,4.3608,4.386,3319772,0
2015-07-22,4.3608,4.4028,4.1595,4.2265,6602933,0
2015-07-23,4.2182,4.2601,4.0422,4.0757,4537261,0
2015-07-24,4.1176,4.1344,3.8241,3.8325,4638856,0
2015-07-27,3.8072,3.9499,3.7066,3.9416,6352161,0
2015-07-28,3.9163,3.975,3.7988,3.9499,4311648,0
2015-07-29,3.9919,4.0003,3.866,3.9834,3493868,0
2015-07-30,3.9163,4.0085,3.8912,4.0003,2933060,0
2015-07-31,3.9834,4.0925,3.9416,4.0673,2803919,0
2015-08-03,4.084,4.1511,4.0254,4.126,4573941,0
2015-08-04,4.126,4.4028,4.0505,4.2433,6233634,0
2015-08-05,4.2517,4.3692,4.1763,4.3439,8723700,0
2015-08-06,4.6543,4.973,4.3483,4.7717,11509463,0
2015-08-07,4.8556,4.8556,4.5703,4.7299,6781205,0
2015-08-10,4.7802,5.0987,4.6543,5.0569,6985708,0
2015-08-11,5.0317,5.1154,4.8639,5.0651,4001800,0
2015-08-12,4.9562,5.1322,4.9311,5.1072,5053589,0
2015-08-13,5.0736,5.4593,5.0485,5.4593,7480099,0
2015-08-14,5.4259,5.6858,5.3671,5.6356,5051918,0
2015-08-17,5.6356,5.887,5.5935,5.8786,5676165,0
2015-08-18,5.8452,5.887,5.3838,5.4593,5793025,0
2015-08-19,5.4845,5.4928,4.9562,5.2748,5524008,0
2015-08-20,5.191,5.6858,5.0401,5.6104,8973399,0
2015-08-21,5.3503,5.8284,5.2497,5.6104,5119054,0
2015-08-24,5.0485,5.648,4.9897,5.4509,3694655,0
2015-08-25,5.644,5.7611,5.5013,5.6019,3339449,0
2015-08-26,5.6188,5.8452,5.5013,5.6104,5413826,0
2015-08-27,5.6858,5.711,5.5431,5.6942,3978120,0
2015-08-28,5.644,5.9876,5.5852,5.8954,3301765,0
2015-08-31,5.8117,6.038,5.7948,6.0296,6994654,0
2015-09-01,5.9876,6.2561,5.9542,6.2141,5476552,0
2015-09-02,6.2476,6.7341,6.189,6.7089,6044033,0
2015-09-03,6.7172,6.7843,6.3482,6.5663,6270956,0
2015-09-04,6.4657,6.5411,6.3482,6.3733,2410532,0
2015-09-08,6.4488,6.4909,6.1135,6.2561,3402169,0
2015-09-09,6.2561,6.365,6.2476,6.3316,2279006,0
2015-09-10,6.1722,6.4909,6.1386,6.4071,3854252,0
2015-09-11,6.298,6.3902,6.2393,6.3399,1970279,0
2015-09-14,6.2225,6.2896,5.7948,5.8701,3973230,0
2015-09-15,5.9458,5.9961,5.8284,5.9458,2750258,0
2015-09-16,5.9207,5.9792,5.8284,5.8536,1844358,0
2015-09-17,5.8284,6.038,5.7864,6.038,2773918,0
2015-09-18,5.9039,6.0465,5.6522,5.8032,7928099,0
2015-09-21,5.82,6.0715,5.8032,6.0465,3548244,0
2015-09-22,5.9625,6.1218,5.7948,5.8786,2095963,0
2015-09-23,5.8954,5.9961,5.7194,5.7864,1783012,0
2015-09-24,5.82,5.9458,5.7194,5.887,1771754,0
2015-09-25,5.9625,6.0296,5.753,5.8284,3107397,0
2015-09-28,5.734,5.9054,5.6483,5.6911,1854312,0
2015-09-29,5.6742,5.7426,5.0912,5.2027,3108816,0
2015-09-30,5.1599,5.297,5.1599,5.2628,1929739,0
2015-10-01,5.2455,5.3999,4.8512,4.8856,2983861,0
2015-10-02,4.8512,5.0312,4.757,5.0226,2088878,0
2015-10-05,5.0398,5.3312,5.0312,5.3141,1633261,0
2015-10-06,5.3398,5.3825,5.1512,5.2198,1870937,0
2015-10-07,5.237,5.5455,5.237,5.5198,2173582,0
2015-10-08,5.4855,5.734,5.4256,5.7082,1770133,0
2015-10-09,5.7597,5.8626,5.6397,5.6656,2191316,0
2015-10-12,5.6826,5.7597,5.6141,5.6997,1150279,0
2015-10-13,5.6911,5.8284,5.6483,5.7512,1151310,0
2015-10-14,5.7769,5.7855,5.3999,5.4769,1946189,0
2015-10-15,5.4684,5.7512,5.3999,5.7169,1884469,0
2015-10-16,5.7169,5.9054,5.5369,5.8711,3963316,0
2015-10-19,5.9997,6.2741,5.9001,5.9483,3965046,0
2015-10-20,5.9742,6.3855,5.9654,6.3769,2798369,0
2015-10-21,6.3769,6.6426,6.3769,6.4283,3558583,0
2015-10-22,6.4883,6.6512,6.3598,6.4369,2321753,0
2015-10-23,6.4626,6.5569,6.0941,6.154,2725436,0
2015-10-26,6.1625,6.2226,5.9399,5.9654,2185598,0
2015-10-27,5.9569,6.1197,5.7082,5.734,1759165,0
2015-10-28,5.7512,5.8969,5.6826,5.8541,1789383,0
2015-10-29,5.8198,6.0426,5.7082,5.7082,2389191,0
2015-10-30,5.7512,5.7769,5.3912,5.5798,2953528,0
2015-11-02,5.6312,5.7426,5.4426,5.6826,2819127,0
2015-11-03,5.6826,5.7082,5.5627,5.6312,1706430,0
2015-11-04,5.7512,5.7684,5.3999,5.4684,3334164,0
2015-11-05,5.7426,5.7426,5.0741,5.2628,5968072,0
2015-11-06,5.237,5.4598,5.1083,5.4512,3295838,0
2015-11-09,5.5369,5.6141,5.3568,5.5884,2123198,0
2015-11-10,5.5969,5.6055,5.2198,5.3483,2515192,0
2015-11-11,5.3568,5.3999,5.1854,5.237,1838267,0
2015-11-12,5.2113,5.3825,5.117,5.2712,3056199,0
2015-11-13,5.2283,5.3654,4.7313,4.7399,5202594,0
2015-11-16,4.8,5.0056,4.7655,4.8942,3165284,0
2015-11-17,4.9627,4.9711,4.7741,4.8427,2487660,0
2015-11-18,4.8427,4.9627,4.8,4.9541,2215234,0
2015-11-19,4.9541,5.0398,4.9027,4.9455,2242768,0
2015-11-20,4.9627,5.1769,4.9627,5.1341,2390589,0
2015-11-23,5.1427,5.2113,5.014,5.1427,2685066,0
2015-11-24,5.117,5.3483,5.0827,5.3398,2955626,0
2015-11-25,5.3312,5.3741,5.2027,5.2885,1521740,0
2015-11-27,5.2712,5.4512,5.2455,5.3312,922750,0
2015-11-30,5.3312,5.4256,5.2885,5.3398,2239267,0
2015-12-01,5.5713,5.5713,5.3825,5.5198,3559519,0
2015-12-02,5.5198,5.6911,5.5113,5.5713,2530061,0
2015-12-03,5.5798,5.6312,5.4256,5.4684,1787020,0
2015-12-04,5.4769,5.5284,5.3568,5.3999,1940823,0
2015-12-07,5.3741,5.4769,5.2455,5.4598,1878754,0
2015-12-08,5.3999,5.4775,5.3141,5.4512,2033118,0
2015-12-09,5.4426,5.6312,5.3912,5.4598,1759516,0
2015-12-10,5.4512,5.5798,5.3999,5.4084,1855886,0
2015-12-11,5.3568,5.3999,5.1941,5.2027,2395138,0
2015-12-14,5.1854,5.1941,5.0398,5.0827,2929329,0
2015-12-15,5.1256,5.2455,5.0997,5.1256,1933937,0
2015-12-16,5.1341,5.4769,5.1341,5.4426,3129466,0
2015-12-17,5.3056,5.5713,5.237,5.237,2341821,0
2015-12-18,5.3483,5.4084,5.0997,5.4084,8641823,0
2015-12-21,5.2885,5.5284,5.2798,5.5284,3184652,0
2015-12-22,5.5369,5.6656,5.4684,5.6571,2934798,0
2015-12-23,5.6997,6.0684,5.6742,6.0511,3793558,0
2015-12-24,6.1969,6.2054,6.0684,6.1711,2206029,0
2015-12-28,6.1455,6.1711,5.7512,5.8369,4087077,0
2015-12-29,5.8544,6.0561,5.7142,6.0123,2672654,0
2015-12-30,5.9859,6.1348,5.6748,5.6791,2112919,0
2015-12-31,5.6704,5.7493,5.6442,5.6485,1546032,0
2016-01-04,5.5827,5.5827,5.3199,5.3461,4020865,0
2016-01-05,5.3461,5.4162,5.276,5.3374,2552990,0
2016-01-06,5.2585,5.3812,5.1885,5.1972,2903649,0
2016-01-07,5.1533,5.3374,5.1183,5.1533,2734365,0
2016-01-08,5.2585,5.355,5.1533,5.1621,3115844,0
2016-01-11,5.1796,5.2673,5.0832,5.2323,2346782,0
2016-01-12,5.2935,5.3022,4.8554,4.8904,3364482,0
2016-01-13,4.9167,5.0481,4.4521,4.5309,3894280,0
2016-01-14,4.5749,4.7326,4.5573,4.61,2952103,0
2016-01-15,4.5309,4.6712,4.3821,4.5968,2829036,0
2016-01-19,4.6011,4.7062,4.496,4.5048,3172242,0
2016-01-20,4.4259,4.4872,4.163,4.3559,2897122,0
2016-01-21,4.3995,4.4784,4.2243,4.4172,2405542,0
2016-01-22,4.5573,4.8466,4.4785,4.8203,2791230,0
2016-01-25,4.8991,5.035,4.7413,4.9385,1978612,0
2016-01-26,4.9078,5.0613,4.8991,5.0218,1448916,0
2016-01-27,5.0306,5.1402,4.9781,5.057,1717683,0
2016-01-28,5.1094,5.127,4.8203,4.8729,1596557,0
2016-01-29,4.8816,5.092,4.8816,5.057,1871557,0
2016-02-01,5.0306,5.1007,4.8641,5.0832,2506337,0
2016-02-02,4.987,5.0656,4.759,4.7853,1592217,0
2016-02-03,4.7853,4.8948,4.5749,4.7151,1815729,0
2016-02-04,4.6712,4.9167,4.6451,4.7764,2276138,0
2016-02-05,4.8203,5.0218,4.7764,4.9429,2619972,0
2016-02-08,4.8729,4.9078,4.61,4.7107,2132725,0
2016-02-09,4.6011,4.8382,4.5749,4.6801,1622888,0
2016-02-10,4.759,4.8991,4.715,4.7502,1270863,0
2016-02-11,4.6801,5.1094,4.6538,5.057,2219323,0
2016-02-12,5.127,5.1708,4.8641,4.8991,2028437,0
2016-02-16,4.8554,5.0481,4.8203,4.9605,1430952,0
2016-02-17,4.987,5.3681,4.987,5.3637,2636730,0
2016-02-18,5.355,5.3812,5.127,5.2848,1793591,0
2016-02-19,5.3199,5.5301,5.2146,5.5213,2869725,0
2016-02-22,5.5126,5.6834,5.4775,5.6529,1826827,0
2016-02-23,5.6704,5.7757,5.5915,5.6529,1500432,0
2016-02-24,5.5389,5.8633,5.4953,5.7931,2135482,0
2016-02-25,5.9072,6.0472,5.3022,5.9072,3270786,0
2016-02-26,5.9947,6.722,5.9859,6.3539,6672829,0
2016-02-29,6.3978,6.9587,6.3978,6.5907,4806991,0
2016-03-01,6.7308,6.7308,6.1357,6.4154,3169298,0
2016-03-02,6.3452,6.8273,6.3101,6.7923,3805684,0
2016-03-03,6.7133,6.9587,6.687,6.9587,3724817,0
2016-03-04,6.8975,7.318,6.836,6.9061,5533226,0
2016-03-07,6.8098,7.055,6.7924,6.9851,2165605,0
2016-03-08,6.8623,7.0114,6.6335,6.8273,2149408,0
2016-03-09,6.7923,7.0902,6.6949,7.0465,2582715,0
2016-03-10,6.9763,7.178,6.9325,7.0902,2380400,0
2016-03-11,7.1339,7.2742,7.0638,7.2041,2221582,0
2016-03-14,7.2041,7.2481,6.9674,7.178,2506927,0
2016-03-15,7.0638,7.1516,6.4504,6.5642,3247248,0
2016-03-16,6.5642,6.6784,6.2402,6.6433,2583342,0
2016-03-17,6.687,6.9938,6.5293,6.8975,3181375,0
2016-03-18,6.9149,6.9674,6.5117,6.7308,4279570,0
2016-03-21,6.722,6.7397,6.4154,6.4504,1798833,0
2016-03-22,6.5468,6.6257,6.4154,6.5994,1490780,0
2016-03-23,6.5642,6.5989,6.3717,6.3978,1507333,0
2016-03-24,6.3539,6.5731,6.2488,6.5731,2468724,0
2016-03-28,6.6169,6.6433,6.2884,6.3539,2509413,0
2016-03-29,6.381,6.8463,6.3002,6.8283,2007095,0
2016-03-30,6.7925,6.9269,6.6672,6.7657,1498913,0
2016-03-31,6.7209,6.8731,6.5241,6.8731,2502938,0
2016-04-01,6.7388,6.8372,6.4256,6.7837,2202020,0
2016-04-04,6.891,7.0252,6.6672,6.9088,1964531,0
2016-04-05,6.8463,6.9625,6.7209,6.8642,1510219,0
2016-04-06,6.882,7.0252,6.7791,7.0163,1612731,0
2016-04-07,6.9536,7.0744,6.9358,7.0163,1083499,0
2016-04-08,7.0522,7.1326,6.9715,7.043,1341974,0
2016-04-11,6.9625,7.2843,6.9536,6.9536,2044879,0
2016-04-12,6.9358,7.3115,6.9358,7.2222,2543700,0
2016-04-13,7.2222,7.3385,7.0512,7.3295,1404888,0
2016-04-14,7.3295,7.6293,7.2579,7.5354,2376726,0
2016-04-15,7.5174,7.7143,7.3831,7.6785,2500858,0
2016-04-18,7.6159,7.8396,7.419,7.777,2324333,0
2016-04-19,7.8396,7.9917,7.7143,7.8843,2277758,0
2016-04-20,7.8396,7.8843,7.5532,7.7233,1912497,0
2016-04-21,7.6964,7.777,7.5354,7.6516,1471958,0
2016-04-22,7.589,7.8217,7.5711,7.8127,1354972,0
2016-04-25,7.8127,7.9201,7.6695,7.7501,1292659,0
2016-04-26,7.7947,7.8799,7.7233,7.7994,942495,0
2016-04-27,7.777,8.0097,7.6965,8.0006,1065673,0
2016-04-28,7.9917,8.0365,7.8037,7.8574,1448800,0
2016-04-29,7.8038,7.9471,7.6427,7.768,1307576,0
2016-05-02,7.7859,7.8664,7.4905,7.8127,2852040,0
2016-05-03,7.777,7.8485,7.5621,7.777,3392936,0
2016-05-04,7.7501,8.475,7.7143,8.3318,4780092,0
2016-05-05,7.6248,8.1841,7.5981,8.1259,4511950,0
2016-05-06,7.9917,8.1886,7.6695,8.144,2887383,0
2016-05-09,8.108,8.1259,7.8753,7.9291,2543956,0
2016-05-10,7.9111,8.108,7.9111,8.0276,1707127,0
2016-05-11,8.0006,8.0992,7.9738,7.9917,2104530,0
2016-05-12,8.0454,8.0724,7.8307,7.8485,1637317,0
2016-05-13,7.8574,7.9246,7.6382,7.6516,1514443,0
2016-05-16,7.607,7.8038,7.4367,7.5263,2154330,0
2016-05-17,7.5084,7.5981,7.0073,7.0341,2681296,0
2016-05-18,7.0522,7.0699,6.6941,6.7657,1695476,0
2016-05-19,6.8731,6.8731,6.5867,6.6493,1592771,0
2016-05-20,6.6851,7.2132,6.6761,7.1505,3078896,0
2016-05-23,6.8194,7.1595,6.8194,7.0789,1619212,0
2016-05-24,7.061,7.1146,6.8553,6.9088,1676471,0
2016-05-25,6.9088,7.231,6.882,7.0341,1466734,0
2016-05-26,7.061,7.3295,7.0073,7.2758,1420977,0
2016-05-27,7.2758,7.5263,7.2669,7.5263,1724213,0
2016-05-31,7.5174,7.6481,7.4011,7.5084,2635228,0
2016-06-01,7.4994,7.5532,7.2222,7.3831,2907593,0
2016-06-02,7.3474,7.5711,7.3204,7.5711,1327616,0
2016-06-03,7.5263,7.7501,7.4994,7.7321,1637266,0
2016-06-06,7.7412,7.8037,7.5084,7.607,1409363,0
2016-06-07,7.5711,7.777,7.5354,7.759,1152111,0
2016-06-08,7.777,7.8485,7.6785,7.7321,1321831,0
2016-06-09,7.7143,7.8574,7.6607,7.7859,883470,0
2016-06-10,7.7143,7.768,7.5621,7.6427,1205748,0
2016-06-13,7.6159,7.7233,7.5981,7.607,1540299,0
2016-06-14,7.6159,7.777,7.5801,7.6964,1407322,0
2016-06-15,7.7233,8.1663,7.6159,8.0097,2346263,0
2016-06-16,7.5084,8.1528,7.5084,8.144,2693344,0
2016-06-17,8.1706,8.2244,7.9561,8.1259,3279900,0
2016-06-20,8.1797,8.2423,8.0992,8.1886,1741210,0
2016-06-21,8.144,8.3899,8.0633,8.3677,2349459,0
2016-06-22,8.3677,8.5019,8.0992,8.117,1808614,0
2016-06-23,8.1706,8.3677,8.1528,8.3498,2040763,0
2016-06-24,8.1886,8.2692,7.8396,8.0187,2437931,0
2016-06-27,7.9561,8.0097,7.5174,7.5532,2029746,0
2016-06-28,7.6991,8.2274,7.6171,8.1364,1588647,0
2016-06-29,8.2092,8.5827,8.2001,8.4734,1707973,0
2016-06-30,8.437,8.4734,8.1728,8.4461,1151371,0
2016-07-01,8.4188,8.437,8.2001,8.4096,1121171,0
2016-07-05,8.3094,8.5008,8.2913,8.3915,847088,0
2016-07-06,8.3915,8.4734,8.2366,8.4461,846975,0
2016-07-07,8.4188,8.4278,8.2547,8.3459,1074612,0
2016-07-08,8.3915,8.7467,8.3641,8.6101,1874347,0
2016-07-11,8.5463,8.6739,8.437,8.6557,906517,0
2016-07-12,8.7195,8.8612,8.6465,8.7012,1216681,0
2016-07-13,8.7195,8.874,8.6101,8.7195,1160956,0
2016-07-14,8.7195,8.8102,8.601,8.6193,842843,0
2016-07-15,8.6921,8.765,8.5736,8.6557,902022,0
2016-07-18,8.6193,8.6465,8.519,8.5919,671217,0
2016-07-19,8.601,8.7285,8.4643,8.4825,1253076,0
2016-07-20,8.5646,8.5646,8.3226,8.4825,603156,0
2016-07-21,8.4917,8.5919,8.2866,8.4006,1488789,0
2016-07-22,8.3459,8.7103,8.3276,8.6101,1345499,0
2016-07-25,8.6101,8.6681,8.3823,8.4096,682966,0
2016-07-26,8.3823,8.5555,8.3732,8.4643,784706,0
2016-07-27,8.4643,8.5555,8.3823,8.437,805962,0
2016-07-28,8.437,8.5327,8.273,8.2821,1031423,0
2016-07-29,8.2639,8.601,8.2457,8.4825,1317068,0
2016-08-01,8.4825,8.5463,8.355,8.4461,941713,0
2016-08-02,8.4006,8.519,8.1182,8.2274,1366343,0
2016-08-03,8.2184,8.2547,8.0818,8.1911,1105398,0
2016-08-04,8.2457,8.3732,8.018,8.182,1790570,0
2016-08-05,8.0908,8.3732,8.0634,8.2184,2251237,0
2016-08-08,8.182,8.2274,8.0818,8.1272,1187182,0
2016-08-09,8.1364,8.3232,8.0726,8.2821,1285337,0
2016-08-10,8.2913,8.3915,8.2547,8.2547,871513,0
2016-08-11,8.273,8.3186,8.2001,8.2366,801947,0
2016-08-12,8.2457,8.2913,7.9586,8.0818,1215363,0
2016-08-15,8.0634,8.0908,7.8766,7.9178,1635192,0
2016-08-16,7.9267,7.9595,7.709,7.7719,1173396,0
2016-08-17,7.7355,7.7719,7.5806,7.6535,967142,0
2016-08-18,7.6261,7.781,7.5897,7.6261,771031,0
2016-08-19,7.6171,7.6717,7.462,7.5169,1008329,0
2016-08-22,7.4803,7.6033,7.4073,7.5442,1097630,0
2016-08-23,7.5989,7.7082,7.4895,7.5623,1116030,0
2016-08-24,7.5715,7.5806,7.4712,7.5532,853891,0
2016-08-25,7.5623,7.6717,7.526,7.6535,901226,0
2016-08-26,7.6353,7.8264,7.4529,7.5623,1084315,0
2016-08-29,7.5532,7.7446,7.5532,7.7263,838810,0
2016-08-30,7.6991,7.8357,7.6489,7.7355,819971,0
2016-08-31,7.7355,7.8176,7.6444,7.7537,944280,0
2016-09-01,7.7628,7.9724,7.7628,7.863,1442738,0
2016-09-02,7.8812,8.109,7.8812,8.0818,1339034,0
2016-09-06,8.0361,8.3094,7.9267,8.2366,1784651,0
2016-09-07,8.2457,8.3915,8.1911,8.355,976515,0
2016-09-08,8.355,8.4415,8.3232,8.4006,914590,0
2016-09-09,8.3186,8.3276,8.0999,8.2274,1919451,0
2016-09-12,8.1272,8.5555,8.1272,8.4734,2041835,0
2016-09-13,8.3915,8.4096,8.2366,8.355,1389278,0
2016-09-14,8.3732,8.4825,8.2775,8.3641,1362838,0
2016-09-15,8.3368,8.5692,8.3368,8.4096,1442607,0
2016-09-16,8.3823,8.519,8.273,8.5008,2085188,0
2016-09-19,8.5919,8.6739,8.519,8.5919,1491333,0
2016-09-20,8.5827,8.6739,8.5008,8.5736,1181559,0
2016-09-21,8.5736,8.7926,8.437,8.6739,1874674,0
2016-09-22,8.7467,9.0928,8.7377,9.0204,2705617,0
2016-09-23,8.9471,9.1481,8.9471,9.0478,2096968,0
2016-09-26,9.011,9.3293,9.0016,9.257,1504666,0
2016-09-27,9.285,9.4209,9.1789,9.393,1414367,0
2016-09-28,9.366,9.606,9.3476,9.569,1343331,0
2016-09-29,9.4499,9.666,9.3853,9.551,1156717,0
2016-09-30,9.588,9.616,9.283,9.2927,1695434,0
2016-10-03,9.31,9.338,9.0928,9.1712,1730563,0
2016-10-04,9.2001,9.2271,8.8851,8.9036,2001782,0
2016-10-05,8.9036,9.0516,8.6632,8.7094,1287224,0
2016-10-06,8.6447,8.7696,8.4229,8.5154,1247390,0
2016-10-07,8.5061,8.5985,8.0901,8.1455,2712812,0
2016-10-10,8.127,8.2103,7.8866,7.9143,1761336,0
2016-10-11,7.8958,7.9698,7.5815,7.674,1978041,0
2016-10-12,7.7109,7.882,7.6555,7.7294,1175774,0
2016-10-13,7.7571,7.8681,7.5999,7.8034,1440537,0
2016-10-14,7.7941,7.8958,7.7387,7.7478,1097498,0
2016-10-17,7.7202,7.8588,7.6461,7.8312,1837655,0
2016-10-18,7.785,7.8774,7.6925,7.7664,1428039,0
2016-10-19,7.8034,7.905,7.7202,7.7478,998809,0
2016-10-20,7.7202,7.8081,7.6184,7.7294,1383618,0
2016-10-21,7.6925,7.8219,7.6369,7.7387,916511,0
2016-10-24,7.7664,7.905,7.5999,7.6647,1461057,0
2016-10-25,7.6461,7.6832,7.5446,7.6184,1039821,0
2016-10-26,7.5999,7.674,7.4983,7.5537,1315936,0
2016-10-27,7.563,7.6231,7.3227,7.6092,1986361,0
2016-10-28,7.6647,7.6647,7.4613,7.4891,1353917,0
2016-10-31,7.3875,7.4983,7.036,7.2579,2776585,0
2016-11-01,7.2765,7.3319,6.9343,7.0083,1959656,0
2016-11-02,7.0268,7.0268,6.4258,6.4351,4136955,0
2016-11-03,6.4351,6.4999,6.204,6.2686,3446535,0
2016-11-04,6.3519,6.9343,6.2871,6.6939,5606619,0
2016-11-07,6.7864,6.9667,6.5183,6.6846,3830919,0
2016-11-08,6.9528,6.9528,6.5922,6.6015,3231767,0
2016-11-09,6.5183,6.6801,6.3056,6.4351,3192722,0
2016-11-10,6.4999,6.509,6.1299,6.1484,3200704,0
2016-11-11,6.1947,6.5644,6.1669,6.4165,2766238,0
2016-11-14,6.4813,6.509,6.3056,6.4628,2526533,0
2016-11-15,6.5275,6.6246,6.2779,6.5367,3068054,0
2016-11-16,6.5922,6.6107,6.3427,6.4906,4804912,0
2016-11-17,6.4906,6.8696,6.4906,6.6754,2622811,0
2016-11-18,6.7217,6.9158,6.7031,6.8418,2114935,0
2016-11-21,6.9343,6.9343,6.7355,6.7771,1738466,0
2016-11-22,6.7586,6.9297,6.7217,6.925,1460497,0
2016-11-23,6.8696,7.0175,6.8511,6.9899,1208215,0
2016-11-25,7.0453,7.2024,6.9991,7.1378,772728,0
2016-11-28,7.1747,7.1932,6.9712,7.0083,1527334,0
2016-11-29,7.036,7.036,6.7771,6.8511,1280174,0
2016-11-30,6.814,6.9389,6.7586,6.8511,1677648,0
2016-12-01,6.8418,6.8974,6.5736,6.6569,1539367,0
2016-12-02,6.6661,6.7679,6.6292,6.7217,1509929,0
2016-12-05,6.7217,7.1378,6.7217,7.1008,1667615,0
2016-12-06,7.1378,7.147,6.8974,6.925,1584918,0
2016-12-07,6.9528,7.1285,6.8789,7.0915,1329753,0
2016-12-08,7.1008,7.1655,6.9991,7.1562,1257774,0
2016-12-09,7.1193,7.1655,7.0915,7.1193,1235523,0
2016-12-12,7.1099,7.1562,6.8233,6.8326,1490041,0
2016-12-13,6.9158,7.1655,6.8974,7.0545,2053015,0
2016-12-14,7.0545,7.1193,6.8789,6.8881,1403679,0
2016-12-15,6.9158,7.0453,6.8326,7.0453,893004,0
2016-12-16,7.0637,7.1655,7.0268,7.0498,1411201,0
2016-12-19,7.0545,7.1672,7.0268,7.147,955287,0
2016-12-20,7.1655,7.184,7.0637,7.184,1040002,0
2016-12-21,7.1747,7.2024,7.0822,7.1008,988286,0
2016-12-22,7.1378,7.1378,6.8881,6.9343,2032659,0
2016-12-23,6.9158,7.295,6.8974,7.2765,1506234,0
2016-12-27,7.2579,7.3596,7.073,7.184,1776497,0
2016-12-28,7.1651,7.2499,7.0708,7.1274,1539610,0
2016-12-29,7.1556,7.2302,7.0708,7.0802,1032597,0
2016-12-30,7.0897,7.1274,6.8634,6.9106,1673233,0
2017-01-03,6.854,7.4574,6.8445,7.3725,2573907,0
2017-01-04,7.3913,7.4479,7.2735,7.3159,1752484,0
2017-01-05,7.2877,7.4385,7.1651,7.3725,1224714,0
2017-01-06,7.3631,7.3631,7.184,7.2028,944742,0
2017-01-09,7.184,7.2406,7.0991,7.184,973621,0
2017-01-10,7.2406,7.5422,7.2028,7.5422,1370473,0
2017-01-11,7.5517,7.6459,7.5045,7.5611,866372,0
2017-01-12,7.5422,7.58,7.3536,7.4479,989924,0
2017-01-13,7.4479,7.58,7.3725,7.5611,726896,0
2017-01-17,7.58,7.6459,7.4856,7.6459,1217015,0
2017-01-18,7.6459,7.7685,7.5422,7.6082,1037851,0
2017-01-19,7.6365,7.693,7.5186,7.627,882727,0
2017-01-20,7.6836,7.7213,7.5611,7.5894,1163578,0
2017-01-23,7.627,7.8062,7.58,7.7873,1288033,0
2017-01-24,7.7779,7.8344,7.6082,7.7544,1101116,0
2017-01-25,7.7119,7.8722,7.7119,7.759,1309234,0
2017-01-26,7.7685,7.8156,7.6553,7.6836,867941,0
2017-01-27,7.6836,7.7779,7.627,7.7685,885213,0
2017-01-30,7.7779,7.7873,7.5563,7.6836,1026816,0
2017-01-31,7.6459,7.7261,7.58,7.6177,1156211,0
2017-02-01,7.6177,7.7779,7.3631,7.4385,1942049,0
2017-02-02,7.4197,7.4197,7.1086,7.2594,2623773,0
2017-02-03,7.3254,7.4008,7.184,7.2499,5282305,0
2017-02-06,7.2217,7.3018,7.0897,7.0897,1703918,0
2017-02-07,7.0897,7.1086,6.9483,6.9672,1499952,0
2017-02-08,6.9295,6.9718,6.8068,6.8163,1583187,0
2017-02-09,6.8068,6.8352,6.6748,6.7691,2188357,0
2017-02-10,6.7503,6.92,6.7503,6.8068,1445786,0
2017-02-13,6.8257,6.9295,6.788,6.788,918339,0
2017-02-14,6.788,6.8823,6.6466,6.722,2567320,0
2017-02-15,6.6937,6.7503,6.6089,6.6372,1462735,0
2017-02-16,6.6748,6.6842,6.5995,6.6183,1081709,0
2017-02-17,6.6466,6.6653,6.5995,6.6466,1942535,0
2017-02-21,6.656,6.8068,6.5995,6.788,1465093,0
2017-02-22,6.7691,6.854,6.722,6.8068,1380130,0
2017-02-23,6.8352,6.9483,6.788,6.8729,3520131,0
2017-02-24,6.854,6.92,6.6513,6.854,8217986,0
2017-02-27,6.7786,7.4762,6.7125,7.4008,7136233,0
2017-02-28,7.3674,7.4342,6.9045,7.1288,9484229,0
2017-03-01,7.2146,7.3483,6.938,7.2146,6228989,0
2017-03-02,7.3865,7.4914,7.1097,7.1957,5402749,0
2017-03-03,7.1766,7.3006,7.0906,7.1766,4034413,0
2017-03-06,6.8902,7.1097,6.8807,6.9475,4071709,0
2017-03-07,6.9666,6.9666,6.394,6.4417,5358986,0
2017-03-08,6.5181,6.5181,6.0743,6.079,5011209,0
2017-03-09,6.1076,6.289,5.9359,6.2031,5353487,0
2017-03-10,6.2509,6.2795,6.0886,6.1554,3275267,0
2017-03-13,6.1363,6.2222,6.0123,6.0505,2659290,0
2017-03-14,6.0314,6.038,5.7546,5.7928,4855983,0
2017-03-15,5.8023,5.8214,5.5924,5.7546,5487757,0
2017-03-16,5.8023,5.9645,5.6973,5.9454,4470657,0
2017-03-17,5.9168,6.1172,5.87,5.9932,6756553,0
2017-03-20,5.9836,6.1745,5.9359,6.079,3491245,0
2017-03-21,6.1076,6.1267,5.9454,6.0981,3271919,0
2017-03-22,5.9359,5.9359,5.5924,5.64,7964740,0
2017-03-23,5.6496,5.7069,5.3347,5.3538,5117135,0
2017-03-24,5.3443,5.3823,5.1915,5.201,3916838,0
2017-03-27,5.1629,5.1819,4.9243,5.0293,5179384,0
2017-03-28,5.0197,5.0961,4.9911,5.0388,4995824,0
2017-03-29,5.0629,5.1401,5.0388,5.1112,4754269,0
2017-03-30,5.1208,5.2172,5.0822,5.2076,3505038,0
2017-03-31,5.2269,5.3957,5.2269,5.2558,4969225,0
2017-04-03,5.2462,5.3426,5.1594,5.2944,3115694,0
2017-04-04,5.2944,5.3812,5.2558,5.2751,2918778,0
2017-04-05,5.2944,5.5451,5.2944,5.3619,5686105,0
2017-04-06,5.4101,5.4776,5.2269,5.3619,3496779,0
2017-04-07,5.3812,5.4776,5.3233,5.4294,2358975,0
2017-04-10,5.4294,5.5066,5.3764,5.4487,1535463,0
2017-04-11,5.4487,5.5066,5.3812,5.5017,2004945,0
2017-04-12,5.4776,5.4929,5.304,5.3523,3420898,0
2017-04-13,5.3715,5.4583,5.304,5.3523,2397992,0
2017-04-17,5.3908,5.5451,5.3876,5.4198,2449902,0
2017-04-18,5.4198,5.55,5.4149,5.4873,1236134,0
2017-04-19,5.5258,5.55,5.3908,5.4294,1653052,0
2017-04-20,5.4487,5.5066,5.3812,5.4198,2142930,0
2017-04-21,5.439,5.4535,5.3619,5.4101,1493028,0
2017-04-24,5.4294,5.4776,5.2751,5.3426,2093669,0
2017-04-25,5.3426,5.5258,5.333,5.468,3463203,0
2017-04-26,5.4487,5.5451,5.4487,5.4824,1594617,0
2017-04-27,5.4873,5.5162,5.3812,5.4294,2342182,0
2017-04-28,5.4294,5.4294,5.2944,5.3233,2619985,0
2017-05-01,5.3426,5.3523,5.2269,5.2462,1972255,0
2017-05-02,5.2462,5.3715,5.1787,5.3571,2383437,0
2017-05-03,5.3619,5.3619,5.1305,5.1787,7218502,0
2017-05-04,5.1112,5.1112,4.6579,4.7351,10510901,0
2017-05-05,4.7351,4.7351,4.494,4.629,4384976,0
2017-05-08,4.6193,4.8315,4.5518,4.8122,4277927,0
2017-05-09,4.8026,4.8219,4.5904,4.6676,4201256,0
2017-05-10,4.629,4.7158,4.5808,4.5808,2970351,0
2017-05-11,4.5808,4.5877,4.3107,4.33,4439771,0
2017-05-12,4.3397,4.359,4.1468,4.1564,6563100,0
2017-05-15,4.1564,4.4843,4.1275,4.2914,4651271,0
2017-05-16,4.3011,4.3204,4.1661,4.1854,2575624,0
2017-05-17,4.4168,4.5133,4.2432,4.3782,6947143,0
2017-05-18,4.3975,4.4361,4.2529,4.2914,3145163,0
2017-05-19,4.3011,4.5808,4.3011,4.5422,3650026,0
2017-05-22,4.5615,4.629,4.5133,4.6097,2182454,0
2017-05-23,4.629,4.6676,4.3975,4.4265,3835630,0
2017-05-24,4.4457,4.4457,4.195,4.2047,5875994,0
2017-05-25,4.2625,4.2914,4.1854,4.2336,2463626,0
2017-05-26,4.2625,4.3397,4.2288,4.2625,1533977,0
2017-05-30,4.2529,4.2914,4.1661,4.1757,1435367,0
2017-05-31,4.1757,4.2143,4.0504,4.0986,3549604,0
2017-06-01,4.1179,4.4072,4.1082,4.2914,3176890,0
2017-06-02,4.33,4.3975,4.2384,4.3879,2672097,0
2017-06-05,4.3879,4.4265,4.3397,4.359,2219489,0
2017-06-06,4.3493,4.5133,4.3204,4.4843,1995851,0
2017-06-07,4.494,4.5374,4.2914,4.3011,2188423,0
2017-06-08,4.3011,4.4843,4.2914,4.3686,1727592,0
2017-06-09,4.3782,4.4024,4.2625,4.2818,1989001,0
2017-06-12,4.3107,4.4457,4.3107,4.3975,2749821,0
2017-06-13,4.4072,4.5518,4.3493,4.5133,2841373,0
2017-06-14,4.5036,4.5422,4.3975,4.4265,1965565,0
2017-06-15,4.4168,4.4457,4.3011,4.3204,1901254,0
2017-06-16,4.2914,4.465,4.2914,4.3782,9003131,0
2017-06-19,4.3879,4.3879,4.2914,4.3204,2944340,0
2017-06-20,4.3011,4.359,4.0118,4.0311,4998478,0
2017-06-21,4.0407,4.0504,3.7321,3.7418,6817276,0
2017-06-22,3.7707,3.8961,3.7128,3.8768,4898426,0
2017-06-23,3.8961,3.9636,3.8382,3.9539,6436012,0
2017-06-26,3.9636,4.06,3.9443,3.9925,2342182,0
2017-06-27,4.0118,4.1179,3.9636,4.06,3119133,0
2017-06-28,4.07,4.14,4.03,4.1,2481963,0
2017-06-29,4.1,4.1,3.92,3.96,2981787,0
2017-06-30,3.96,3.97,3.85,3.88,2335398,0
2017-07-03,3.87,3.945,3.82,3.93,1557839,0
2017-07-05,3.94,3.9699,3.755,3.82,2369800,0
2017-07-06,3.82,3.91,3.77,3.78,1681668,0
2017-07-07,3.8,3.84,3.67,3.71,2119744,0
2017-07-10,3.7,3.93,3.675,3.88,2664110,0
2017-07-11,3.88,3.88,3.77,3.82,3208143,0
2017-07-12,3.86,3.92,3.725,3.73,2191961,0
2017-07-13,3.7,3.76,3.65,3.735,1689640,0
2017-07-14,3.75,3.86,3.75,3.82,1627513,0
2017-07-17,3.86,3.895,3.81,3.89,2104267,0
2017-07-18,3.86,3.89,3.77,3.77,2447751,0
2017-07-19,3.76,3.88,3.75,3.87,1375426,0
2017-07-20,3.9,4.04,3.9,3.93,2477928,0
2017-07-21,3.98,3.99,3.86,3.9,1366675,0
2017-07-24,3.89,3.9402,3.77,3.775,1311979,0
2017-07-25,3.77,4,3.77,3.87,2343020,0
2017-07-26,3.88,3.93,3.83,3.87,1237030,0
2017-07-27,3.9,4.04,3.88,3.92,2129108,0
2017-07-28,3.89,4,3.87,3.94,1891620,0
2017-07-31,3.91,3.95,3.77,3.79,2688566,0
2017-08-01,3.81,3.84,3.71,3.75,2497829,0
2017-08-02,3.78,3.8,3.66,3.72,3023839,0
2017-08-03,3.5,3.5,2.37,2.385,19355759,0
2017-08-04,2.395,2.54,2.13,2.23,14469231,0
2017-08-07,2.26,2.31,2.09,2.12,8881791,0
2017-08-08,2.1,2.19,2.07,2.07,7503597,0
2017-08-09,2.07,2.1,2,2.04,5153120,0
2017-08-10,2.1,2.22,2.06,2.11,6205124,0
2017-08-11,2.09,2.15,2.01,2.03,4561050,0
2017-08-14,2.02,2.16,2,2.14,5184108,0
2017-08-15,2.12,2.15,1.88,1.9,8297576,0
2017-08-16,1.92,2.02,1.91,2.01,5889696,0
2017-08-17,1.99,2,1.9,1.92,4178675,0
2017-08-18,1.9,1.99,1.865,1.98,4737417,0
2017-08-21,2,2.02,1.9,1.91,3305602,0
2017-08-22,1.9,1.93,1.88,1.89,3702460,0
2017-08-23,1.93,2.02,1.865,2,4073675,0
2017-08-24,1.99,2.02,1.96,2.01,2410780,0
2017-08-25,2,2.06,1.97,2.04,2889181,0
2017-08-28,2.04,2.18,2.04,2.09,4270932,0
2017-08-29,2.09,2.155,2.04,2.06,2700215,0
2017-08-30,2.04,2.06,2.01,2.01,2650206,0
2017-08-31,2.01,2.09,2.01,2.07,6563173,0
2017-09-01,2.08,2.16,2.03,2.16,2862887,0
2017-09-05,2.15,2.2,2.05,2.14,3047821,0
2017-09-06,2.13,2.24,2.12,2.21,3873424,0
2017-09-07,2.24,2.26,2.14,2.15,4386326,0
2017-09-08,2.14,2.15,1.98,2,6601794,0
2017-09-11,2.03,2.09,1.98,2.02,4245661,0
2017-09-12,2.01,2.12,2.01,2.05,4598318,0
2017-09-13,2.05,2.13,2.03,2.06,4020047,0
2017-09-14,2.05,2.08,2,2.03,3868325,0
2017-09-15,2.04,2.05,2,2.04,9694254,0
2017-09-18,2.04,2.08,2,2.01,4471760,0
2017-09-19,2,2.01,1.93,1.95,4820716,0
2017-09-20,1.95,1.99,1.91,1.94,4451112,0
2017-09-21,1.94,1.99,1.926,1.94,4254848,0
2017-09-22,1.94,1.97,1.9,1.93,3239173,0
2017-09-25,1.95,2,1.93,1.96,2745336,0
2017-09-26,1.92,1.93,1.745,1.75,7890519,0
2017-09-27,1.8,1.85,1.75,1.84,4716367,0
2017-09-28,1.84,1.87,1.8,1.81,4704654,0
2017-09-29,1.81,1.83,1.73,1.77,7769721,0
2017-10-02,1.77,1.83,1.74,1.81,4618422,0
2017-10-03,1.78,2,1.78,1.975,8337042,0
2017-10-04,1.95,2.12,1.94,2.11,8506707,0
2017-10-05,2.12,2.14,2.01,2.08,4495824,0
2017-10-06,2.06,2.08,1.94,1.95,3332480,0
2017-10-09,1.95,2.05,1.94,2.02,2290479,0
2017-10-10,2.04,2.09,2.02,2.05,2098816,0
2017-10-11,2.06,2.09,2.01,2.06,1746975,0
2017-10-12,2.04,2.1,2,2.05,2341359,0
2017-10-13,2.07,2.085,2.01,2.06,2623419,0
2017-10-16,2.04,2.06,1.98,2,2870079,0
2017-10-17,1.98,2,1.92,1.925,3020056,0
2017-10-18,1.93,2.03,1.93,2.01,2581436,0
2017-10-19,2.03,2.08,1.87,1.9,8389851,0
2017-10-20,1.91,1.98,1.87,1.95,4186786,0
2017-10-23,1.95,1.96,1.89,1.89,1778771,0
2017-10-24,1.87,1.9,1.8,1.8,2262764,0
2017-10-25,1.8,1.855,1.765,1.82,2323405,0
2017-10-26,1.82,1.88,1.8,1.83,1539850,0
2017-10-27,1.84,1.93,1.8,1.87,2357340,0
2017-10-30,1.87,1.88,1.8,1.81,1687061,0
2017-10-31,1.83,1.9,1.81,1.88,2744211,0
2017-11-01,1.9,1.9,1.81,1.84,4225375,0
2017-11-02,1.84,1.88,1.81,1.85,6417962,0
2017-11-03,1.85,1.85,1.77,1.78,6324561,0
2017-11-06,1.78,1.89,1.76,1.88,4559853,0
2017-11-07,1.9,1.95,1.87,1.92,3303369,0
2017-11-08,1.88,1.94,1.86,1.92,2702440,0
2017-11-09,1.85,2,1.8,2,4589382,0
2017-11-10,1.95,2.15,1.95,2.14,6366377,0
