Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.321,19.725,19.321,19.583,724316,0
2005-02-28,19.583,19.639,19.282,19.355,600776,0
2005-03-01,19.52,19.82,19.504,19.729,1196079,0
2005-03-02,19.729,20.091,19.609,19.792,885454,0
2005-03-03,19.872,20.046,19.534,19.739,677195,0
2005-03-04,19.831,19.929,19.688,19.762,642781,0
2005-03-07,19.758,20.101,19.598,19.621,567418,0
2005-03-08,19.621,19.762,19.201,19.436,1117365,0
2005-03-09,19.441,19.51,19.099,19.162,897987,0
2005-03-10,19.162,19.227,18.947,19.077,900457,0
2005-03-11,19.083,19.424,19.021,19.201,546239,0
2005-03-14,19.208,19.593,19.208,19.559,991529,0
2005-03-15,19.616,19.633,19.436,19.441,670488,0
2005-03-16,19.321,19.593,19.129,19.571,1282736,0
2005-03-17,18.698,18.97,17.773,18.102,4378743,0
2005-03-18,18.102,18.222,17.706,18.108,2394806,0
2005-03-21,18.526,18.897,18.296,18.897,3017292,0
2005-03-22,18.817,19.099,18.811,18.903,1417929,0
2005-03-23,18.811,18.846,18.591,18.629,1146487,0
2005-03-24,18.783,19.382,18.767,19.162,1797739,0
2005-03-28,19.294,19.51,19.179,19.23,1652309,0
2005-03-29,19.208,19.314,18.953,19.011,1003883,0
2005-03-30,19.011,19.309,18.987,19.174,742146,0
2005-03-31,19.094,19.54,19.036,19.54,1205962,0
2005-04-01,19.546,19.645,19.221,19.372,1515353,0
2005-04-04,19.263,19.378,19.073,19.289,799328,0
2005-04-05,19.831,20.329,19.72,20.267,2023117,0
2005-04-06,20.397,20.397,19.875,19.944,1056476,0
2005-04-07,19.938,20.041,19.688,19.912,700317,0
2005-04-08,19.917,19.973,19.688,19.725,510235,0
2005-04-11,19.725,19.78,19.467,19.479,1132013,0
2005-04-12,19.479,19.836,19.328,19.751,953052,0
2005-04-13,19.762,19.825,19.456,19.467,957112,0
2005-04-14,19.491,19.72,19.263,19.263,1171371,0
2005-04-15,19.208,19.236,18.857,19.14,2406104,0
2005-04-18,19.036,19.534,18.924,19.263,1213551,0
2005-04-19,19.361,19.361,19.196,19.263,558770,0
2005-04-20,19.406,20.012,19.406,19.725,1981112,0
2005-04-21,19.825,19.938,19.725,19.892,1283267,0
2005-04-22,19.923,20.076,19.656,19.762,864806,0
2005-04-25,19.72,20.205,19.72,20.163,1053121,0
2005-04-26,20.087,20.12,19.701,19.836,1151251,0
2005-04-27,19.836,20.211,19.424,20.029,1213551,0
2005-04-28,19.886,19.886,19.473,19.668,1172959,0
2005-04-29,19.707,20.227,19.484,20.169,1201023,0
2005-05-02,20.143,20.262,19.966,20.143,980760,0
2005-05-03,20.058,20.369,19.917,20.046,1245674,0
2005-05-04,20.227,20.285,19.986,20.201,1234024,0
2005-05-05,20.227,20.676,20.096,20.533,1563005,0
2005-05-06,20.834,20.834,20.267,20.427,831626,0
2005-05-09,20.369,20.676,20.343,20.665,667488,0
2005-05-10,20.665,20.665,20.273,20.444,614189,0
2005-05-11,20.444,20.522,20.149,20.466,670313,0
2005-05-12,20.522,20.533,20.058,20.169,1567240,0
2005-05-13,20.169,20.227,19.321,19.534,2214963,0
2005-05-16,19.546,20.201,19.546,20.091,1885631,0
2005-05-17,20.397,20.63,19.989,20.244,2634835,0
2005-05-18,20.311,20.794,20.205,20.728,2699960,0
2005-05-19,20.569,21.153,20.545,21.055,2178781,0
2005-05-20,21.305,21.305,20.993,21.135,906105,0
2005-05-23,21.022,21.503,21.01,21.36,1339567,0
2005-05-24,21.23,21.36,20.993,21.105,1315211,0
2005-05-25,21.022,21.423,21.022,21.319,1133249,0
2005-05-26,21.378,21.603,21.319,21.571,941757,0
2005-05-27,21.571,21.792,21.53,21.691,708611,0
2005-05-31,21.717,21.717,21.417,21.446,891458,0
2005-06-01,21.453,21.956,21.453,21.678,1236673,0
2005-06-02,21.696,21.911,21.609,21.812,1019941,0
2005-06-03,21.615,21.983,21.588,21.638,871512,0
2005-06-06,21.497,21.812,21.497,21.792,1144191,0
2005-06-07,21.773,22.039,21.724,21.787,897810,0
2005-06-08,21.787,21.865,21.508,21.559,802505,0
2005-06-09,21.503,21.848,21.457,21.706,906458,0
2005-06-10,21.699,21.787,21.588,21.724,603423,0
2005-06-13,21.615,22.068,21.588,21.914,864453,0
2005-06-14,21.871,22.093,21.871,22.039,787503,0
2005-06-15,22.039,22.039,21.644,21.86,821744,0
2005-06-16,21.86,22.093,21.86,22.08,571832,0
2005-06-17,22.495,22.495,21.956,22.018,1121599,0
2005-06-20,21.812,21.962,21.649,21.914,495410,0
2005-06-21,21.812,21.812,21.457,21.633,871867,0
2005-06-22,21.615,21.956,21.603,21.762,873631,0
2005-06-23,21.615,21.871,21.247,21.27,1136955,0
2005-06-24,21.27,21.395,21.071,21.294,1142250,0
2005-06-27,21.192,21.474,21.179,21.457,996292,0
2005-06-28,21.571,22.063,21.571,21.901,660958,0
2005-06-29,21.904,22.29,21.894,22.194,989056,0
2005-06-30,22.353,22.483,21.926,21.983,1110481,0
2005-07-01,22.098,22.437,22.063,22.319,892514,0
2005-07-05,22.244,22.777,22.244,22.743,797739,0
2005-07-06,22.743,22.777,22.323,22.34,1315742,0
2005-07-07,22.346,22.522,22.039,22.522,1030003,0
2005-07-08,22.495,22.97,22.437,22.919,857748,0
2005-07-11,22.722,22.777,22.465,22.528,1132541,0
2005-07-12,22.948,23.515,22.806,23.393,3809383,0
2005-07-13,23.459,23.459,22.901,23.094,2496817,0
2005-07-14,23.379,23.463,22.948,22.998,1039179,0
2005-07-15,22.943,23.112,22.63,22.839,1315211,0
2005-07-18,22.896,24.076,22.892,23.983,2990289,0
2005-07-19,23.871,23.968,23.599,23.842,2267204,0
2005-07-20,23.713,23.842,23.571,23.809,901692,0
2005-07-21,23.825,23.825,23.344,23.535,1029120,0
2005-07-22,23.535,23.707,23.236,23.424,1108892,0
2005-07-25,23.01,23.107,22.55,22.925,1869394,0
2005-07-26,22.925,23.164,22.886,23.039,1059475,0
2005-07-27,23.119,23.248,23.022,23.201,699433,0
2005-07-28,23.232,23.424,23.17,23.399,673135,0
2005-07-29,23.317,23.429,23.06,23.242,533710,0
2005-08-01,22.704,23.615,22.704,23.56,952345,0
2005-08-02,23.541,23.866,23.399,23.731,1154430,0
2005-08-03,23.718,23.866,23.587,23.665,1259970,0
2005-08-04,23.665,23.665,23.119,23.317,1240379,0
2005-08-05,23.399,23.399,22.992,23.214,1199256,0
2005-08-08,23.227,23.621,23.227,23.36,1017292,0
2005-08-09,23.485,23.768,23.286,23.411,758381,0
2005-08-10,23.627,23.768,23.176,23.281,1193786,0
2005-08-11,23.227,23.435,22.699,23.107,1336920,0
2005-08-12,22.93,23.18,22.892,23.06,991880,0
2005-08-15,22.834,23.089,22.783,23.054,836391,0
2005-08-16,22.975,23.022,22.471,22.5,1044119,0
2005-08-17,22.353,22.495,21.962,22.359,2841153,0
2005-08-18,21.672,21.901,21.123,21.192,2618421,0
2005-08-19,21.339,21.366,20.81,21.105,2053474,0
2005-08-22,20.97,21.084,20.397,20.823,1669073,0
2005-08-23,20.779,21.071,20.505,20.856,1655838,0
2005-08-24,20.97,21.453,20.906,20.906,1744967,0
2005-08-25,21.192,21.474,20.963,21.282,1525413,0
2005-08-26,21.163,21.241,20.963,21.09,1364455,0
2005-08-29,21.105,21.497,21.022,21.208,1569535,0
2005-08-30,21.208,21.276,20.794,20.943,1097952,0
2005-08-31,20.949,21.434,20.943,21.401,1103775,0
2005-09-01,21.345,21.644,21.1,21.289,1032649,0
2005-09-02,21.314,21.417,20.55,20.734,1531060,0
2005-09-06,20.737,21.389,20.737,21.345,1613832,0
2005-09-07,21.314,21.883,21.305,21.751,1241792,0
2005-09-08,21.751,21.865,21.503,21.73,825273,0
2005-09-09,21.672,21.967,21.638,21.962,683902,0
2005-09-12,22.211,22.217,21.644,21.995,1154251,0
2005-09-13,21.757,22.068,21.542,21.956,1132719,0
2005-09-14,22.104,22.104,21.841,21.904,1463287,0
2005-09-15,21.926,22.057,21.615,21.901,1061594,0
2005-09-16,21.904,22.052,21.638,21.841,2040236,0
2005-09-19,21.983,22.296,21.983,21.995,1364807,0
2005-09-20,22.002,22.002,20.953,21.153,2066004,0
2005-09-21,21.153,21.153,20.494,20.499,2007234,0
2005-09-22,20.505,20.618,19.973,20.409,2025588,0
2005-09-23,20.477,20.876,20.397,20.794,1274089,0
2005-09-26,20.876,21.225,20.613,20.794,889692,0
2005-09-27,20.766,21.055,20.527,20.957,941579,0
2005-09-28,20.957,21.084,20.806,20.806,1532293,0
2005-09-29,20.81,20.845,20.482,20.823,1062122,0
2005-09-30,20.823,21.423,20.71,21.36,1122661,0
2005-10-03,21.474,21.672,21.208,21.378,1092834,0
2005-10-04,21.474,21.706,21.446,21.497,793503,0
2005-10-05,21.559,21.559,20.987,20.987,940167,0
2005-10-06,20.993,21.417,20.906,21.066,1125836,0
2005-10-07,21.066,21.441,21.066,21.247,632897,0
2005-10-10,21.247,21.332,20.607,20.685,807800,0
2005-10-11,20.676,20.912,20.482,20.494,836743,0
2005-10-12,20.494,20.494,19.661,20.329,1607480,0
2005-10-13,20.336,20.885,20.336,20.783,1131130,0
2005-10-14,21.022,21.173,20.676,21.022,802330,0
2005-10-17,20.794,21.105,20.482,20.737,813446,0
2005-10-18,20.403,20.596,19.966,20.189,1752733,0
2005-10-19,20.256,20.81,19.944,20.81,1312563,0
2005-10-20,20.766,21.146,20.63,20.66,1600773,0
2005-10-21,21.022,21.492,20.466,20.482,1404340,0
2005-10-24,20.511,21.015,20.432,20.949,659016,0
2005-10-25,20.88,20.88,20.47,20.63,615953,0
2005-10-26,20.375,20.63,19.929,19.929,1545884,0
2005-10-27,19.929,19.944,19.382,19.431,1220258,0
2005-10-28,19.621,19.979,19.314,19.949,1164311,0
2005-10-31,20.001,20.63,20.001,20.489,1481113,0
2005-11-01,20.301,20.38,20.058,20.159,915459,0
2005-11-02,20.159,21.003,20.143,20.987,1473524,0
2005-11-03,21.204,21.503,21.158,21.289,1544826,0
2005-11-04,21.289,21.294,21.051,21.241,720082,0
2005-11-07,21.53,22.024,21.429,21.717,1216729,0
2005-11-08,21.598,21.633,21.218,21.389,637485,0
2005-11-09,21.345,21.571,20.88,21.401,729081,0
2005-11-10,21.446,21.486,21.128,21.429,771972,0
2005-11-11,21.53,21.973,21.453,21.853,623192,0
2005-11-14,21.824,21.824,21.638,21.746,705965,0
2005-11-15,21.699,21.737,21.218,21.247,830743,0
2005-11-16,21.314,21.792,21.218,21.787,754500,0
2005-11-17,22.722,23.332,22.323,22.653,2132188,0
2005-11-18,22.937,22.937,22.495,22.71,984644,0
2005-11-21,22.495,23.27,22.495,23.264,1330566,0
2005-11-22,23.264,23.541,22.98,23.509,1111010,0
2005-11-23,23.657,23.799,23.418,23.463,911046,0
2005-11-25,23.418,23.663,23.145,23.594,343099,0
2005-11-28,23.768,23.792,22.875,22.93,1251851,0
2005-11-29,23.128,23.286,22.88,22.93,1464699,0
2005-11-30,23.071,23.452,22.839,22.856,1341860,0
2005-12-01,22.862,23.74,22.856,23.615,1420223,0
2005-12-02,23.615,23.792,23.447,23.615,692550,0
2005-12-05,23.399,23.768,23.112,23.604,1725200,0
2005-12-06,23.609,23.951,23.571,23.813,1898339,0
2005-12-07,23.657,23.792,23.145,23.459,1090009,0
2005-12-08,23.571,23.746,23.393,23.677,913165,0
2005-12-09,23.645,23.866,23.355,23.855,777444,0
2005-12-12,23.888,24.257,23.683,23.78,1079597,0
2005-12-13,23.736,23.995,23.491,23.995,868159,0
2005-12-14,23.855,24.045,23.746,23.973,1099361,0
2005-12-15,23.945,24.534,23.746,24.466,1744790,0
2005-12-16,24.839,24.918,24.205,24.229,1267383,0
2005-12-19,24.229,24.453,23.837,23.866,1045005,0
2005-12-20,23.871,24.076,23.627,23.888,838685,0
2005-12-21,24.025,24.562,23.968,24.188,918461,0
2005-12-22,24.148,24.341,24.076,24.216,726612,0
2005-12-23,24.24,24.437,24.216,24.295,313272,0
2005-12-27,24.377,24.489,24.081,24.081,456228,0
2005-12-28,24.051,24.466,24.051,24.244,601834,0
2005-12-29,24.257,24.371,23.99,24.035,773913,0
2005-12-30,24.041,24.312,23.837,24.178,973348,0
2006-01-03,24.392,24.392,23.56,23.799,1744790,0
2006-01-04,23.787,23.787,23.257,23.577,1390927,0
2006-01-05,23.577,23.978,23.56,23.825,1457288,0
2006-01-06,23.91,24.025,23.621,23.683,1400457,0
2006-01-09,23.83,24.358,23.83,24.076,1763850,0
2006-01-10,23.855,24.166,23.731,24.081,3017292,0
2006-01-11,24.07,24.687,24.035,24.617,1894277,0
2006-01-12,25.044,25.355,24.68,24.771,2304443,0
2006-01-13,24.703,24.875,24.279,24.504,1386689,0
2006-01-17,24.236,24.392,24.001,24.295,872925,0
2006-01-18,24.16,24.504,23.904,23.951,1006351,0
2006-01-19,24.064,24.126,23.768,24.092,745322,0
2006-01-20,24.421,24.426,23.638,23.694,1175960,0
2006-01-23,23.713,23.774,23.286,23.665,998587,0
2006-01-24,23.677,24.102,23.657,23.91,1435047,0
2006-01-25,24.051,24.108,23.463,23.599,1306213,0
2006-01-26,23.657,23.871,23.553,23.804,1575183,0
2006-01-27,23.804,24.081,23.452,23.541,1599890,0
2006-01-30,23.74,24.013,23.683,23.945,1445285,0
2006-01-31,23.855,24.108,23.746,24.035,875925,0
2006-02-01,24.051,24.143,23.91,24.006,1032825,0
2006-02-02,24.02,24.02,23.599,23.804,861630,0
2006-02-03,23.813,23.813,23.332,23.36,741615,0
2006-02-06,23.429,23.429,22.93,23.393,1485525,0
2006-02-07,23.411,23.565,23.139,23.253,812213,0
2006-02-08,23.277,23.531,23.184,23.479,876101,0
2006-02-09,23.509,23.683,23.344,23.587,1208962,0
2006-02-10,23.609,23.809,23.459,23.736,802330,0
2006-02-13,23.731,23.762,23.535,23.683,775323,0
2006-02-14,23.688,24.081,23.657,24.081,962935,0
2006-02-15,24.006,24.29,23.945,24.257,1177017,0
2006-02-16,24.308,24.592,24.108,24.575,864453,0
2006-02-17,24.749,24.805,24.433,24.692,902927,0
2006-02-21,24.601,24.66,24.108,24.433,758029,0
2006-02-22,24.433,24.624,24.262,24.579,761912,0
2006-02-23,24.45,24.649,24.295,24.477,561594,0
2006-02-24,24.483,24.549,24.25,24.545,651251,0
2006-02-27,24.545,24.828,24.545,24.754,568123,0
2006-02-28,24.703,24.732,24.324,24.402,607659,0
2006-03-01,24.402,24.511,24.244,24.421,730321,0
2006-03-02,24.364,24.504,24.229,24.477,680021,0
2006-03-03,24.364,24.649,24.273,24.324,385455,0
2006-03-06,24.273,24.437,24.025,24.178,418285,0
2006-03-07,24.178,24.236,23.825,23.91,551534,0
2006-03-08,23.804,24.16,23.718,24.076,343981,0
2006-03-09,24.07,24.07,23.762,23.804,352807,0
2006-03-10,23.809,24.229,23.768,24.154,334450,0
2006-03-13,24.198,24.268,23.877,23.934,460111,0
2006-03-14,23.888,24.114,23.83,24.087,599893,0
2006-03-15,24.097,24.607,24.092,24.489,937696,0
2006-03-16,25.44,27.428,25.283,26.857,4454811,0
2006-03-17,26.942,27.003,25.983,26.12,2093536,0
2006-03-20,25.644,25.906,25.51,25.78,1802680,0
2006-03-21,25.617,26.363,25.542,26.04,1121248,0
2006-03-22,25.962,26.2,25.672,26.132,855277,0
2006-03-23,26.064,26.681,26.046,26.574,1027530,0
2006-03-24,26.29,26.313,25.983,26.019,876101,0
2006-03-27,25.962,26.278,25.78,26.103,938932,0
2006-03-28,26.008,26.176,25.695,25.695,700139,0
2006-03-29,25.798,26.449,25.798,26.297,829333,0
2006-03-30,26.261,26.568,26.064,26.212,571124,0
2006-03-31,26.29,26.348,26.052,26.205,946873,0
2006-04-03,26.17,26.472,26.008,26.12,962407,0
2006-04-04,26.064,26.494,26.014,26.285,518706,0
2006-04-05,25.78,26.303,25.78,25.876,861277,0
2006-04-06,25.378,26.348,25.378,26.195,700669,0
2006-04-07,26.216,26.614,25.972,25.972,737732,0
2006-04-10,26.008,26.267,25.638,25.745,480587,0
2006-04-11,25.775,25.831,25.22,25.299,582421,0
2006-04-12,25.225,25.524,25.191,25.36,358454,0
2006-04-13,25.315,25.581,25.037,25.39,458524,0
2006-04-17,25.248,25.468,25,25.197,447053,0
2006-04-18,25.213,25.542,25.213,25.378,1061417,0
2006-04-19,25.435,25.524,25.095,25.248,1110658,0
2006-04-20,25.242,25.815,25.242,25.798,796857,0
2006-04-21,25.922,26.235,25.554,25.69,848922,0
2006-04-24,25.655,25.803,25.253,25.707,866395,0
2006-04-25,25.78,25.78,25.423,25.57,634836,0
2006-04-26,25.576,26.019,25.315,25.334,767560,0
2006-04-27,25.191,25.632,25.015,25.497,820153,0
2006-04-28,25,25.612,24.957,25.542,847510,0
2006-05-01,25.617,25.876,25.497,25.672,768797,0
2006-05-02,25.768,25.848,25.117,25.276,568654,0
2006-05-03,25.242,25.537,25.191,25.299,510588,0
2006-05-04,25.304,25.623,25.231,25.542,466466,0
2006-05-05,25.576,25.836,25.576,25.775,384751,0
2006-05-08,25.666,25.752,25.514,25.69,370103,0
2006-05-09,25.644,25.679,25.366,25.435,537767,0
2006-05-10,25.327,25.462,25.153,25.294,591245,0
2006-05-11,25.22,25.253,24.675,24.675,836568,0
2006-05-12,24.703,24.767,24.381,24.504,676665,0
2006-05-15,23.968,25.18,23.968,25.049,800210,0
2006-05-16,25.005,25.005,24.25,24.312,930107,0
2006-05-17,24.312,24.816,24.07,24.642,1157958,0
2006-05-18,24.081,24.568,22.397,22.674,3925690,0
2006-05-19,22.722,22.896,22.38,22.692,1442636,0
2006-05-22,22.55,22.823,21.812,22.669,1466992,0
2006-05-23,22.722,22.839,22.334,22.385,908929,0
2006-05-24,22.34,22.522,21.978,22.233,1209844,0
2006-05-25,22.376,22.376,21.762,21.871,1258558,0
2006-05-26,21.939,22.115,21.685,21.871,1057357,0
2006-05-30,21.871,21.871,21.259,21.282,1424812,0
2006-05-31,21.36,21.661,21.309,21.633,1281855,0
2006-06-01,21.628,22.115,21.525,22.08,1246733,0
2006-06-02,22.211,22.391,21.871,22.125,1146310,0
2006-06-05,21.871,22.018,21.564,21.583,1000175,0
2006-06-06,21.583,21.711,21.031,21.247,1074126,0
2006-06-07,21.117,21.319,20.54,20.6,1802151,0
2006-06-08,20.453,21.259,20.036,21.135,1684253,0
2006-06-09,21.153,21.366,21.123,21.276,1260499,0
2006-06-12,21.163,21.371,20.427,20.477,1015883,0
2006-06-13,20.336,20.545,20.076,20.087,999117,0
2006-06-14,20.069,20.392,19.836,20.143,692375,0
2006-06-15,20.201,20.569,19.938,20.482,1576241,0
2006-06-16,20.766,20.943,20.176,20.273,1388633,0
2006-06-19,20.279,20.285,19.707,19.875,1569005,0
2006-06-20,19.944,19.973,19.672,19.683,899927,0
2006-06-21,19.639,20.676,19.526,20.439,2145070,0
2006-06-22,20.353,20.353,19.866,20.273,1614893,0
2006-06-23,20.221,20.477,20.201,20.336,896398,0
2006-06-26,20.336,20.447,20.211,20.262,1079065,0
2006-06-27,20.262,20.343,20.143,20.211,1520647,0
2006-06-28,20.285,20.562,20.12,20.364,1849274,0
2006-06-29,20.427,20.862,20.201,20.862,1091950,0
2006-06-30,20.912,20.963,20.6,20.681,991880,0
2006-07-03,20.823,20.953,20.55,20.624,286270,0
2006-07-05,20.527,20.533,20.007,20.311,777973,0
2006-07-06,20.251,20.397,20.091,20.233,826156,0
2006-07-07,20.194,20.409,20.029,20.285,1245851,0
2006-07-10,20.227,20.324,19.774,19.935,1068476,0
2006-07-11,19.814,19.935,19.621,19.912,1530000,0
2006-07-12,19.854,19.917,19.497,19.583,911399,0
2006-07-13,19.294,19.497,19.067,19.294,2130600,0
2006-07-14,18.705,19.156,18.698,18.868,1793856,0
2006-07-17,18.84,19.593,18.84,19.546,2928691,0
2006-07-18,19.559,19.848,19.484,19.842,3179839,0
2006-07-19,19.842,20.273,19.842,19.866,2878040,0
2006-07-20,19.872,19.944,19.277,19.314,1621070,0
2006-07-21,19.321,19.328,18.935,18.998,1310095,0
2006-07-24,19.112,19.504,18.982,19.14,1747437,0
2006-07-25,19.088,19.473,19.088,19.417,2289972,0
2006-07-26,19.294,19.417,19.174,19.258,1177017,0
2006-07-27,19.361,19.378,18.783,18.817,1106776,0
2006-07-28,18.929,19.258,18.811,19.179,913165,0
2006-07-31,19.186,19.241,18.883,18.993,832861,0
2006-08-01,18.897,18.897,18.495,18.635,1563709,0
2006-08-02,18.668,18.755,18.585,18.654,708965,0
2006-08-03,18.622,18.777,18.517,18.698,1211789,0
2006-08-04,18.811,19.112,18.777,18.982,1075713,0
2006-08-07,18.89,18.924,18.698,18.833,752910,0
2006-08-08,18.873,18.987,18.596,18.629,730674,0
2006-08-09,18.755,18.883,18.427,18.459,1018882,0
2006-08-10,18.464,18.963,18.316,18.914,1129542,0
2006-08-11,18.833,19.049,18.817,18.941,935755,0
2006-08-14,19.016,19.872,19.016,19.54,1632542,0
2006-08-15,19.036,19.929,19.036,19.898,1550121,0
2006-08-16,19.954,20.127,19.583,20.029,1480936,0
2006-08-17,19.973,21.237,19.938,21.111,2688136,0
2006-08-18,21.559,21.73,20.573,20.976,2417751,0
2006-08-21,20.63,20.703,20.369,20.522,959582,0
2006-08-22,20.444,20.466,20.113,20.432,1083303,0
2006-08-23,19.944,20.453,19.861,20.375,1245321,0
2006-08-24,20.499,20.499,20.108,20.108,1322976,0
2006-08-25,20.041,20.046,19.72,19.803,1350333,0
2006-08-28,19.797,20.113,19.797,19.986,955346,0
2006-08-29,19.886,20.058,19.571,19.886,1686019,0
2006-08-30,19.935,20.748,19.898,20.734,1627247,0
2006-08-31,20.787,20.906,20.466,20.6,1055946,0
2006-09-01,20.63,20.722,20.369,20.685,540240,0
2006-09-05,20.624,20.957,20.624,20.794,978995,0
2006-09-06,20.311,20.653,20.189,20.317,1480053,0
2006-09-07,20.324,20.364,20.012,20.251,1416343,0
2006-09-08,19.973,20.279,19.848,20.233,1598657,0
2006-09-11,20.233,20.527,19.986,20.392,1186018,0
2006-09-12,20.317,20.999,20.256,20.912,1779737,0
2006-09-13,20.71,20.753,20.38,20.66,1284855,0
2006-09-14,20.66,20.734,20.311,20.596,766148,0
2006-09-15,20.817,20.963,20.329,20.518,1581359,0
2006-09-18,20.67,20.685,20.285,20.55,1308506,0
2006-09-19,20.748,20.806,20.201,20.311,1670134,0
2006-09-20,20.409,20.823,20.386,20.766,1319270,0
2006-09-21,20.773,20.773,20.08,20.096,1048004,0
2006-09-22,20.113,20.787,20.087,20.787,1620893,0
2006-09-25,21.672,21.804,21.146,21.711,2807796,0
2006-09-26,21.762,22.181,21.382,21.588,1378395,0
2006-09-27,21.105,21.894,21.105,21.792,1954814,0
2006-09-28,21.877,22.087,21.423,21.685,1247614,0
2006-09-29,21.706,22.08,21.434,21.497,1394279,0
2006-10-02,21.497,21.792,21.237,21.407,844509,0
2006-10-03,21.411,21.933,21.339,21.824,685667,0
2006-10-04,21.757,22.167,21.633,22.115,983408,0
2006-10-05,22.115,22.171,21.678,22.068,1043592,0
2006-10-06,21.983,21.989,21.492,21.711,688668,0
2006-10-09,21.672,21.962,21.453,21.933,459760,0
2006-10-10,21.978,22.087,21.638,21.706,906282,0
2006-10-11,21.633,21.699,21.36,21.588,1063183,0
2006-10-12,21.73,21.995,21.468,21.989,958347,0
2006-10-13,21.911,22.142,21.78,22.063,813094,0
2006-10-16,22.068,22.437,22.057,22.256,1358099,0
2006-10-17,22.263,22.283,21.888,21.983,495410,0
2006-10-18,22.039,22.303,21.819,22.008,1439462,0
2006-10-19,22.057,22.093,21.672,21.956,2694666,0
2006-10-20,22.283,22.465,21.989,22.142,1385278,0
2006-10-23,22.937,23.657,22.726,23.232,2470523,0
2006-10-24,23.232,23.565,22.987,23.207,856161,0
2006-10-25,23.128,23.418,22.987,23.094,1054182,0
2006-10-26,23.332,23.672,23.195,23.587,1140837,0
2006-10-27,23.652,23.694,23.242,23.27,608716,0
2006-10-30,23.277,23.78,23.257,23.663,675608,0
2006-10-31,23.762,23.799,23.221,23.406,674901,0
2006-11-01,23.571,23.762,23.164,23.227,966111,0
2006-11-02,23.083,23.379,22.845,23.101,1070241,0
2006-11-03,23.214,23.344,22.801,22.987,894457,0
2006-11-06,23.317,23.672,23.221,23.627,834803,0
2006-11-07,23.768,23.973,23.577,23.609,906282,0
2006-11-08,23.571,24.006,23.379,23.898,728556,0
2006-11-09,23.615,24.629,23.615,23.818,2312387,0
2006-11-10,23.928,24.02,23.657,23.951,878220,0
2006-11-13,23.995,24.345,23.78,23.83,1511646,0
2006-11-14,24.138,24.466,23.962,24.437,1481289,0
2006-11-15,24.437,24.54,24.081,24.154,1885277,0
2006-11-16,24.364,24.364,22.63,22.892,4507935,0
2006-11-17,22.868,22.875,22.125,22.175,3248672,0
2006-11-20,22.443,22.443,21.548,21.633,2958696,0
2006-11-21,21.699,22.328,21.699,22.29,2557002,0
2006-11-22,22.365,22.653,22.283,22.556,2215845,0
2006-11-24,22.359,22.55,22.211,22.483,434346,0
2006-11-27,22.862,22.862,21.883,22.087,1824211,0
2006-11-28,22.014,22.376,21.952,22.227,1832329,0
2006-11-29,22.268,22.495,22.268,22.421,1453226,0
2006-11-30,22.507,22.783,22.334,22.674,1823153,0
2006-12-01,22.653,22.801,22.125,22.346,1581359,0
2006-12-04,22.397,23.123,22.397,22.913,1501761,0
2006-12-05,22.919,23.083,22.596,22.743,1240028,0
2006-12-06,23.799,23.921,23.379,23.78,3314325,0
2006-12-07,23.809,23.995,23.497,23.553,1007763,0
2006-12-08,23.56,23.752,23.39,23.525,587539,0
2006-12-11,23.531,23.677,23.332,23.515,773209,0
2006-12-12,23.463,23.621,23.367,23.553,1191491,0
2006-12-13,23.599,23.627,23.145,23.473,1747262,0
2006-12-14,23.463,23.74,23.441,23.604,1395692,0
2006-12-15,23.768,23.917,23.344,23.429,1665018,0
2006-12-18,23.571,23.609,23.253,23.305,1102715,0
2006-12-19,23.232,23.232,22.722,22.987,1442992,0
2006-12-20,23.048,23.157,22.953,23.054,1338686,0
2006-12-21,23.257,23.293,22.759,22.788,1091420,0
2006-12-22,22.862,22.925,22.55,22.823,802330,0
2006-12-26,22.839,22.839,22.528,22.739,728202,0
2006-12-27,22.795,22.886,22.669,22.834,348748,0
2006-12-28,22.753,22.806,22.528,22.618,561243,0
2006-12-29,22.561,22.759,22.416,22.5,1058947,0
2007-01-03,22.642,22.892,22.517,22.828,1243733,0
2007-01-04,22.772,22.806,22.385,22.71,1874866,0
2007-01-05,22.674,22.856,22.636,22.692,1884219,0
2007-01-08,22.618,22.63,22.359,22.385,1351040,0
2007-01-09,22.334,22.788,22.283,22.659,1067240,0
2007-01-10,22.659,22.834,22.421,22.772,982879,0
2007-01-11,22.795,23.277,22.777,23.157,719554,0
2007-01-12,23.201,23.411,23.033,23.332,433815,0
2007-01-16,23.435,23.441,22.749,22.812,756264,0
2007-01-17,22.777,22.953,22.665,22.795,430639,0
2007-01-18,22.669,22.772,22.471,22.568,785561,0
2007-01-19,22.801,22.886,22.437,22.648,1381925,0
2007-01-22,22.699,22.699,22.093,22.385,1051004,0
2007-01-23,22.376,22.376,22.052,22.057,1095127,0
2007-01-24,22.136,22.283,22.068,22.194,704376,0
2007-01-25,22.194,22.2,21.952,22.024,771088,0
2007-01-26,22.476,22.533,21.812,22.052,861277,0
2007-01-29,22.039,22.37,22.029,22.125,1026296,0
2007-01-30,22.194,22.323,21.956,22.046,596009,0
2007-01-31,21.973,22.119,21.911,22.057,1632718,0
2007-02-01,22.161,22.765,22.161,22.71,1226790,0
2007-02-02,22.692,23.005,22.687,22.907,799328,0
2007-02-05,23.707,23.818,23.293,23.355,1209844,0
2007-02-06,23.236,23.424,23.145,23.35,513765,0
2007-02-07,23.373,23.406,23.207,23.277,651957,0
2007-02-08,23.227,23.36,23.157,23.344,447580,0
2007-02-09,23.344,23.571,23.298,23.373,746382,0
2007-02-12,23.497,23.645,23.373,23.541,911257,0
2007-02-13,23.56,23.898,23.56,23.892,811731,0
2007-02-14,23.934,23.951,23.621,23.694,640251,0
2007-02-15,23.768,23.91,23.599,23.842,460111,0
2007-02-16,23.861,24.45,23.78,24.308,1051004,0
2007-02-20,24.308,24.517,24.138,24.351,562653,0
2007-02-21,24.358,24.499,24.081,24.138,615602,0
2007-02-22,24.193,24.205,23.855,24.138,600950,0
2007-02-23,24.148,24.33,23.701,23.809,637661,0
2007-02-26,23.792,23.917,23.535,23.638,483939,0
2007-02-27,23.399,23.459,22.943,23.017,1191136,0
2007-02-28,23.039,23.207,22.726,23.151,1378042,0
2007-03-01,22.992,23.39,22.68,23.119,1387954,0
2007-03-02,23.06,23.355,22.699,22.733,782032,0
2007-03-05,21.237,21.237,20.069,20.149,7548700,0
2007-03-06,20.482,20.641,20.007,20.569,5360740,0
2007-03-07,20.482,21.225,20.482,20.834,4056295,0
2007-03-08,21.309,21.633,21.179,21.453,2630421,0
2007-03-09,21.53,21.638,21.36,21.423,1711434,0
2007-03-12,21.423,21.711,21.417,21.672,1388633,0
2007-03-13,21.53,21.588,21.1,21.332,1894632,0
2007-03-14,21.319,21.339,20.722,21.117,1945284,0
2007-03-15,21.1,21.462,21.1,21.173,1067065,0
2007-03-16,21.179,21.247,20.982,21.003,1075713,0
2007-03-19,21.024,21.407,21.024,21.314,1069535,0
2007-03-20,21.23,21.474,21.135,21.446,957994,0
2007-03-21,21.453,22.227,21.356,22.098,2455520,0
2007-03-22,21.819,22.093,21.27,21.474,2576944,0
2007-03-23,21.508,21.894,21.371,21.841,1207375,0
2007-03-26,21.831,22.155,21.768,22.129,1287151,0
2007-03-27,21.962,22.129,21.877,22.109,979877,0
2007-03-28,22.109,22.222,22.002,22.175,1780089,0
2007-03-29,22.443,22.71,22.098,22.272,2614362,0
2007-03-30,22.268,22.533,22.115,22.353,934873,0
2007-04-02,22.38,22.573,22.188,22.397,736674,0
2007-04-03,22.528,22.704,22.437,22.507,974053,0
2007-04-04,22.46,22.55,22.268,22.55,782559,0
2007-04-05,22.623,23.078,22.58,22.964,1823684,0
2007-04-09,22.987,23.253,22.913,23.176,1249909,0
2007-04-10,23.176,23.286,22.868,22.953,825235,0
2007-04-11,22.953,23.128,22.88,22.948,813803,0
2007-04-12,22.948,23.089,22.573,22.937,817683,0
2007-04-13,23.039,23.119,22.699,22.913,932988,0
2007-04-16,22.943,23.112,22.839,22.948,678432,0
2007-04-17,22.953,23.005,22.845,22.937,633603,0
2007-04-18,22.806,22.937,22.669,22.765,674371,0
2007-04-19,22.623,22.896,22.586,22.886,894457,0
2007-04-20,23.128,23.232,22.716,23.232,1370982,0
2007-04-23,23.128,23.207,22.692,22.818,850202,0
2007-04-24,22.834,22.834,22.278,22.722,1497349,0
2007-04-25,22.834,23.043,22.759,22.777,1195902,0
2007-04-26,22.759,23.485,22.669,23.201,1842389,0
2007-04-27,23.071,23.36,22.823,23.101,881398,0
2007-04-30,23.048,23.189,22.397,22.397,1560409,0
2007-05-01,22.437,22.749,22.068,22.692,1351040,0
2007-05-02,22.665,23.06,22.608,22.801,934873,0
2007-05-03,22.801,22.868,22.359,22.488,828095,0
2007-05-04,22.573,22.959,22.37,22.839,1498232,0
2007-05-07,22.886,23.005,22.733,22.948,1013588,0
2007-05-08,22.943,22.943,22.591,22.839,635192,0
2007-05-09,22.665,23.107,22.623,23.06,964524,0
2007-05-10,22.948,23.227,22.71,22.907,674371,0
2007-05-11,22.907,22.975,22.648,22.839,413343,0
2007-05-14,22.806,22.828,22.533,22.653,1009706,0
2007-05-15,22.612,22.818,22.353,22.404,1212494,0
2007-05-16,22.596,22.992,22.573,22.722,1875923,0
2007-05-17,22.722,22.959,22.687,22.743,1463110,0
2007-05-18,23.005,23.305,23.005,23.242,1512880,0
2007-05-21,23.242,23.541,23.176,23.232,1603244,0
2007-05-22,23.232,23.286,23.101,23.232,1108682,0
2007-05-23,23.257,23.898,23.257,23.809,2664307,0
2007-05-24,24.371,24.816,24.198,24.262,2869727,0
2007-05-25,24.268,24.381,24.154,24.216,3817407,0
2007-05-29,24.25,24.364,23.928,24.013,2071122,0
2007-05-30,23.978,24.381,23.774,24.25,3073945,0
2007-05-31,24.279,24.364,24.143,24.236,1724672,0
2007-06-01,24.222,24.295,23.956,24.114,1462581,0
2007-06-04,23.934,24.308,23.866,24.184,2630775,0
2007-06-05,24.081,24.143,23.882,23.995,938932,0
2007-06-06,23.91,23.917,23.367,23.515,1535293,0
2007-06-07,23.515,23.515,22.98,22.98,1606950,0
2007-06-08,23.005,23.201,22.925,23.157,1683921,0
2007-06-11,23.123,23.128,22.907,23.06,917401,0
2007-06-12,22.886,23.17,22.806,22.88,926753,0
2007-06-13,22.948,22.953,22.665,22.788,912812,0
2007-06-14,22.733,23.089,22.726,23.089,973237,0
2007-06-15,23.112,23.189,22.948,23.017,1448463,0
2007-06-18,23.01,23.01,22.743,22.901,782915,0
2007-06-19,22.901,22.97,22.602,22.772,1146661,0
2007-06-20,22.875,23.039,22.591,22.642,1102363,0
2007-06-21,22.642,22.925,22.46,22.834,875925,0
2007-06-22,22.743,22.88,22.211,22.268,1513059,0
2007-06-25,22.443,22.612,21.638,21.751,3694312,0
2007-06-26,21.871,22.188,21.792,21.792,2022057,0
2007-06-27,21.798,22.421,21.773,22.376,1294130,0
2007-06-28,22.334,22.376,22.046,22.098,981467,0
2007-06-29,21.865,22.057,21.706,21.798,1059828,0
2007-07-02,21.751,21.792,21.48,21.751,1319270,0
2007-07-03,21.945,22.125,21.691,21.933,1272149,0
2007-07-05,22.014,22.188,21.841,21.921,1012882,0
2007-07-06,21.871,22.171,21.628,22.029,848571,0
2007-07-09,22.024,22.075,21.768,21.911,693079,0
2007-07-10,21.812,21.86,21.678,21.742,1815916,0
2007-07-11,21.724,21.871,21.622,21.853,1614187,0
2007-07-12,22.052,22.437,21.956,22.239,1598303,0
2007-07-13,22.052,22.309,21.952,21.989,920930,0
2007-07-16,21.921,21.921,21.672,21.757,950756,0
2007-07-17,21.672,21.978,21.382,21.474,861807,0
2007-07-18,21.319,21.628,21.117,21.27,910164,0
2007-07-19,21.309,21.609,21.282,21.588,983232,0
2007-07-20,21.595,21.595,21.204,21.23,1115953,0
2007-07-23,21.254,21.371,20.85,20.906,791564,0
2007-07-24,20.703,21.051,20.54,20.618,1498232,0
2007-07-25,20.783,20.823,20.058,20.38,1816391,0
2007-07-26,20.101,20.189,19.491,19.758,1882631,0
2007-07-27,19.656,19.875,19.3,19.338,1520824,0
2007-07-30,19.54,19.54,19.011,19.251,3537296,0
2007-07-31,19.467,19.491,18.924,19.011,2507759,0
2007-08-01,18.953,19.15,18.352,18.748,2083476,0
2007-08-02,18.982,19.797,18.975,19.661,3512992,0
2007-08-03,19.553,19.661,18.748,18.794,2150783,0
2007-08-06,18.8,18.807,18.137,18.807,2186918,0
2007-08-07,18.659,18.993,18.267,18.522,2949635,0
2007-08-08,18.659,18.777,17.967,18.262,3546178,0
2007-08-09,17.831,18.076,17.362,17.768,4322970,0
2007-08-10,17.678,18.92,17.004,18.613,3870097,0
2007-08-13,19.016,19.707,19.016,19.227,2432223,0
2007-08-14,19.208,19.321,18.506,18.506,1582595,0
2007-08-15,18.432,19.52,18.432,18.579,2347348,0
2007-08-16,18.408,19.073,18.171,18.857,1954108,0
2007-08-17,19.27,19.713,18.924,19.15,2356862,0
2007-08-20,19.27,19.82,19.23,19.51,1531944,0
2007-08-21,19.571,19.707,19.452,19.593,848571,0
2007-08-22,19.854,20.063,19.593,19.785,1176314,0
2007-08-23,20.919,21.204,20.069,20.295,2477405,0
2007-08-24,20.201,20.453,20.096,20.285,1716376,0
2007-08-27,20.227,20.444,20.14,20.285,1439022,0
2007-08-28,20.154,20.42,19.986,19.986,1354568,0
2007-08-29,20.12,20.295,19.803,20.14,2100596,0
2007-08-30,19.961,20.329,19.961,20.14,968231,0
2007-08-31,20.499,20.562,20.087,20.439,1095481,0
2007-09-04,20.489,20.591,20.052,20.12,986585,0
2007-09-05,19.905,19.986,19.559,19.65,1655838,0
2007-09-06,19.656,19.935,19.378,19.707,963642,0
2007-09-07,19.3,19.456,18.953,19.112,1553473,0
2007-09-10,19.156,19.241,18.415,18.506,1399928,0
2007-09-11,18.562,18.958,18.459,18.89,1632010,0
2007-09-12,18.897,19.246,18.711,19.067,1416871,0
2007-09-13,19.105,19.774,18.998,19.394,1242145,0
2007-09-14,19.445,19.949,19.309,19.898,1310977,0
2007-09-17,19.809,20.029,19.645,19.831,1265618,0
2007-09-18,19.979,20.766,19.866,20.748,2181957,0
2007-09-19,20.737,21.022,20.439,20.505,1678429,0
2007-09-20,20.511,20.676,20.143,20.409,1572535,0
2007-09-21,20.221,20.291,19.831,20.08,2418811,0
2007-09-24,20.133,20.239,19.831,19.923,1215671,0
2007-09-25,19.729,19.82,19.382,19.462,1571123,0
2007-09-26,19.491,19.751,19.258,19.328,1565297,0
2007-09-27,19.604,20.046,19.406,19.938,1511115,0
2007-09-28,19.912,20.091,19.593,19.979,1155839,0
2007-10-01,19.935,20.216,19.872,20.108,904695,0
2007-10-02,20.017,20.624,20.017,20.591,948462,0
2007-10-03,20.439,21.254,20.439,21.185,1839918,0
2007-10-04,21.339,21.411,20.794,20.85,1052239,0
2007-10-05,20.953,21.672,20.799,21.441,1206139,0
2007-10-08,21.474,21.474,21.111,21.27,1461876,0
2007-10-09,21.305,21.429,20.949,21.111,1324214,0
2007-10-10,21.038,21.588,21.038,21.395,1682666,0
2007-10-11,21.595,22.068,21.213,21.371,1431519,0
2007-10-12,21.548,22.075,21.294,21.366,1201904,0
2007-10-15,21.812,22.014,21.53,21.798,1513941,0
2007-10-16,21.724,21.81,21.259,21.309,1540237,0
2007-10-17,21.395,21.894,21.305,21.798,1416164,0
2007-10-18,21.746,21.888,21.319,21.554,1463287,0
2007-10-19,21.53,21.773,20.787,20.9,2002818,0
2007-10-22,20.66,22.161,20.489,22.104,2502993,0
2007-10-23,22.142,22.181,21.622,21.933,1143484,0
2007-10-24,21.751,22.2,21.453,22.104,1347509,0
2007-10-25,22.068,22.517,21.678,22.109,1616128,0
2007-10-26,22.268,22.309,21.615,22.125,1625306,0
2007-10-29,22.08,22.38,21.989,22.188,721142,0
2007-10-30,22.087,22.211,21.914,22.002,505468,0
2007-10-31,22.029,22.039,21.535,21.894,1146838,0
2007-11-01,21.73,21.871,21.038,21.135,1002115,0
2007-11-02,21.247,21.27,20.562,20.794,1359158,0
2007-11-05,20.829,20.829,20.251,20.364,1156785,0
2007-11-06,20.324,20.42,19.961,20.392,1124953,0
2007-11-07,20.024,20.14,19.672,19.695,1534068,0
2007-11-08,19.645,20.036,19.15,19.986,1541119,0
2007-11-09,19.72,19.929,19.125,19.251,1814381,0
2007-11-12,18.987,20.453,18.987,19.912,1834088,0
2007-11-13,20.007,20.81,20.001,20.624,1368723,0
2007-11-14,20.691,21.153,20.427,20.527,1118293,0
2007-11-15,20.459,20.585,20.001,20.108,1136603,0
2007-11-16,20.143,20.392,19.497,19.571,1611993,0
2007-11-19,19.514,19.514,18.37,18.482,2384226,0
2007-11-20,19.031,20.925,19.031,20.885,4670600,0
2007-11-21,20.703,20.703,20.029,20.596,2762343,0
2007-11-23,20.728,21.066,20.527,20.999,1044474,0
2007-11-26,20.949,21.53,20.364,20.392,1649929,0
2007-11-27,20.444,21.254,20.444,21.055,1643984,0
2007-11-28,21.173,22.391,21.173,22.167,1804407,0
2007-11-29,21.911,22.068,21.474,21.571,1452318,0
2007-11-30,21.792,22.119,21.622,21.787,1363601,0
2007-12-03,21.73,21.751,20.987,21.135,1222025,0
2007-12-04,21.066,21.615,20.753,21.53,1543062,0
2007-12-05,21.678,21.768,20.66,20.93,1294422,0
2007-12-06,20.862,21.084,20.482,21.044,1528650,0
2007-12-07,21.051,21.27,20.856,21.038,740093,0
2007-12-10,21.055,21.468,20.6,20.703,1680875,0
2007-12-11,20.67,20.912,19.546,19.729,1762616,0
2007-12-12,20.143,20.54,19.831,20.12,1532059,0
2007-12-13,20.001,20.444,19.872,20.343,2174723,0
2007-12-14,20.409,20.54,19.628,20.256,2925012,0
2007-12-17,20.12,20.432,20.041,20.251,1443962,0
2007-12-18,20.489,20.489,19.745,20.239,1129896,0
2007-12-19,20.159,20.273,19.65,19.923,1483071,0
2007-12-20,19.986,20.12,19.707,20.029,866085,0
2007-12-21,20.244,20.787,20.159,20.386,1735337,0
2007-12-24,20.369,20.787,20.279,20.618,503177,0
2007-12-26,20.397,20.499,19.758,20.007,747320,0
2007-12-27,19.929,20.127,19.583,19.616,499616,0
2007-12-28,19.954,19.954,19.263,19.361,600811,0
2007-12-31,19.3,19.713,18.794,19.52,1039791,0
2008-01-02,19.52,19.769,19.073,19.479,1517117,0
2008-01-03,19.578,19.604,18.941,19.118,1899750,0
2008-01-04,19.061,19.061,18.248,18.464,1710766,0
2008-01-07,18.579,19.099,18.506,18.705,1645329,0
2008-01-08,18.736,19.125,18.538,18.596,1324389,0
2008-01-09,18.736,19.583,18.385,19.54,3019805,0
2008-01-10,18.659,18.659,15.744,15.814,8061735,0
2008-01-11,15.711,16.337,15.169,15.729,4673958,0
2008-01-14,15.865,15.886,15.133,15.315,1984501,0
2008-01-15,15.123,15.299,14.868,15.151,1740007,0
2008-01-16,15.123,15.684,15.021,15.451,1960197,0
2008-01-17,15.547,15.984,15.457,15.632,2454938,0
2008-01-18,15.537,16.086,15.367,15.623,2734191,0
2008-01-22,14.969,16.137,14.935,15.784,2729553,0
2008-01-23,15.427,17.3,15.139,17.201,3337916,0
2008-01-24,17.377,17.531,16.477,17.068,2037006,0
2008-01-25,17.22,17.69,16.657,16.811,2515773,0
2008-01-28,16.794,17.531,16.465,17.519,1930212,0
2008-01-29,17.741,18.182,17.258,18.143,1651380,0
2008-01-30,18.262,18.748,17.837,18.149,2715848,0
2008-01-31,17.916,19.394,17.888,19.227,3218073,0
2008-02-01,19.15,19.378,18.963,19.282,2501783,0
2008-02-04,19.201,19.277,18.018,18.721,2523277,0
2008-02-05,16.708,17.865,16.572,16.708,3497305,0
2008-02-06,16.834,17.491,16.754,16.954,3008499,0
2008-02-07,16.885,17.722,16.727,17.429,1678429,0
2008-02-08,17.423,17.786,17.095,17.226,1211179,0
2008-02-11,17.22,17.888,16.783,17.837,1866230,0
2008-02-12,17.86,18.199,16.964,17.293,1644212,0
2008-02-13,17.4,17.633,17.111,17.497,1528767,0
2008-02-14,17.548,17.604,16.799,16.954,1416817,0
2008-02-15,16.891,16.891,16.414,16.783,1693189,0
2008-02-19,16.964,17.055,16.357,16.541,1273520,0
2008-02-20,16.493,17.009,16.387,16.891,1918459,0
2008-02-21,16.918,17.099,16.414,16.454,1310169,0
2008-02-22,16.535,16.585,16.052,16.51,1890484,0
2008-02-25,16.465,16.931,16.267,16.794,1572728,0
2008-02-26,16.51,17.446,16.51,17.286,1436659,0
2008-02-27,17.183,17.536,17.016,17.248,888464,0
2008-02-28,17.123,17.123,16.449,16.652,1073722,0
2008-02-29,16.51,16.572,15.904,15.933,1481512,0
2008-03-03,15.967,16.362,15.451,16.052,1819622,0
2008-03-04,14.363,15.541,14.17,15.27,6463405,0
2008-03-05,15.117,15.724,15.066,15.412,3072109,0
2008-03-06,15.299,15.463,14.834,14.878,5031965,0
2008-03-07,14.841,15.389,14.625,15.077,2792235,0
2008-03-10,15.23,15.649,15.016,15.389,3071855,0
2008-03-11,15.717,15.979,15.162,15.632,2684994,0
2008-03-12,15.724,15.922,15.305,15.332,2453315,0
2008-03-13,15.111,16.381,15.009,16.283,3120225,0
2008-03-14,16.283,16.33,15.588,15.96,2571024,0
2008-03-17,15.582,16.523,15.582,16.08,2826004,0
2008-03-18,16.403,16.834,16.217,16.614,2873610,0
2008-03-19,16.664,16.823,15.865,15.865,3743636,0
2008-03-20,16.855,17.559,15.865,17.151,6074375,0
2008-03-24,17.021,18.947,17.021,18.755,5036091,0
2008-03-25,18.622,18.721,18.046,18.316,3407378,0
2008-03-26,18.316,19.025,17.956,18.924,3185524,0
2008-03-27,18.89,19.036,18.255,18.453,2549088,0
2008-03-28,18.444,18.495,17.423,17.467,3096501,0
2008-03-31,17.559,17.667,16.993,17.367,4980019,0
2008-04-01,17.367,17.86,17.332,17.678,4319666,0
2008-04-02,17.706,17.824,17.332,17.667,2681458,0
2008-04-03,17.507,17.899,17.429,17.814,2137079,0
2008-04-04,17.786,18.193,17.526,18.058,2604268,0
2008-04-07,18.108,18.482,18.001,18.063,1833184,0
2008-04-08,17.973,18.334,17.702,17.803,2140133,0
2008-04-09,17.71,17.95,17.286,17.44,1487530,0
2008-04-10,17.467,18.346,17.429,17.95,1644952,0
2008-04-11,17.762,17.967,17.446,17.446,1172011,0
2008-04-14,17.478,17.702,17.286,17.325,1040312,0
2008-04-15,17.372,17.434,17.037,17.394,1204202,0
2008-04-16,17.548,17.78,17.4,17.536,918652,0
2008-04-17,17.497,17.762,17.286,17.446,1062768,0
2008-04-18,17.984,18.161,17.502,17.667,1711731,0
2008-04-21,17.507,17.956,17.502,17.883,1471628,0
2008-04-22,17.706,17.706,16.964,17.173,1323074,0
2008-04-23,17.226,17.423,16.86,17.293,936779,0
2008-04-24,17.367,18.313,17.3,18.119,1875744,0
2008-04-25,18.212,18.686,17.768,18.239,1272098,0
2008-04-28,18.143,18.811,17.991,18.568,1131467,0
2008-04-29,18.562,18.868,18.176,18.613,1220033,0
2008-04-30,18.692,18.958,18.119,18.291,2071038,0
2008-05-01,18.187,18.771,18.034,18.34,1735001,0
2008-05-02,18.444,18.668,18.041,18.165,1273245,0
2008-05-05,18.018,18.108,17.497,17.66,1226377,0
2008-05-06,17.609,17.905,17.467,17.722,915013,0
2008-05-07,17.71,18.365,17.633,17.667,1581064,0
2008-05-08,18.155,19.036,17.037,17.169,1691813,0
2008-05-09,16.918,17.478,16.918,17.099,1184043,0
2008-05-12,17.14,17.559,17.083,17.548,972154,0
2008-05-13,17.526,17.843,17.362,17.576,871767,0
2008-05-14,17.655,17.791,17.502,17.615,945548,0
2008-05-15,17.66,17.849,17.394,17.831,828678,0
2008-05-16,17.474,17.559,17.016,17.502,1221895,0
2008-05-19,17.474,17.667,17.068,17.178,1079803,0
2008-05-20,17.083,17.163,16.754,16.968,875874,0
2008-05-21,17.531,17.531,16.789,16.968,2313263,0
2008-05-22,16.867,17.099,16.381,16.925,2004993,0
2008-05-23,16.817,16.846,16.091,16.256,1962695,0
2008-05-27,16.313,16.561,16.115,16.337,1929599,0
2008-05-28,16.437,16.708,16.109,16.375,2165863,0
2008-05-29,16.324,17.31,16.182,16.998,2761062,0
2008-05-30,16.986,17.377,16.744,17.286,2439386,0
2008-06-02,17.208,17.344,16.565,17.061,1272740,0
2008-06-03,17.163,17.367,16.846,17.169,1581168,0
2008-06-04,17.236,17.321,16.636,16.794,1670809,0
2008-06-05,16.783,16.811,16.432,16.759,1496053,0
2008-06-06,16.664,16.664,15.847,15.904,1623855,0
2008-06-09,16.109,16.109,15.457,15.604,1271658,0
2008-06-10,15.417,15.757,15.31,15.684,2211368,0
2008-06-11,15.642,15.661,15.056,15.056,1200040,0
2008-06-12,15.129,15.623,15.129,15.305,1561648,0
2008-06-13,15.389,15.616,15.258,15.489,886238,0
2008-06-16,15.344,16.069,15.157,15.937,1832665,0
2008-06-17,15.96,15.96,15.117,15.354,1285243,0
2008-06-18,15.218,15.463,14.816,15.016,1470524,0
2008-06-19,15.05,15.537,14.902,15.457,1479403,0
2008-06-20,15.451,15.475,14.675,14.731,2935918,0
2008-06-23,14.635,14.794,14.323,14.437,1940876,0
2008-06-24,14.382,14.748,14.052,14.471,1616409,0
2008-06-25,14.578,15.211,14.419,14.595,1764543,0
2008-06-26,14.449,14.471,14.204,14.227,1972805,0
2008-06-27,14.177,14.403,13.842,14.204,2193420,0
2008-06-30,14.221,14.692,13.939,14.075,1731883,0
2008-07-01,13.892,13.934,13.344,13.802,2065787,0
2008-07-02,13.797,14.047,13.275,13.275,1886691,0
2008-07-03,13.242,13.434,12.532,12.918,1625576,0
2008-07-07,13.022,13.281,12.601,12.879,1590591,0
2008-07-08,12.55,13.411,12.392,13.247,2486449,0
2008-07-09,13.304,13.304,12.816,12.89,1344272,0
2008-07-10,12.838,13.022,12.243,12.307,2516511,0
2008-07-11,12.148,12.289,11.723,12.186,1911618,0
2008-07-14,12.191,12.324,11.815,11.977,1559258,0
2008-07-15,11.841,12.544,11.741,12.166,1838165,0
2008-07-16,12.181,13.417,12.141,13.268,2336546,0
2008-07-17,13.35,13.914,13.142,13.536,2640125,0
2008-07-18,14.652,14.675,12.754,13.423,2662286,0
2008-07-21,13.626,13.768,13.09,13.173,887426,0
2008-07-22,13.065,13.96,12.861,13.939,1507313,0
2008-07-23,13.819,14.789,13.609,14.017,2245981,0
2008-07-24,13.966,14.266,13.377,13.429,2161734,0
2008-07-25,13.445,13.565,13.037,13.219,985481,0
2008-07-28,13.206,13.372,12.703,12.875,1284074,0
2008-07-29,12.861,13.616,12.844,13.57,1320583,0
2008-07-30,13.609,14.079,13.327,13.513,1636268,0
2008-07-31,13.367,13.791,13.281,13.406,1522244,0
2008-08-01,13.429,13.503,12.948,13.2,1878793,0
2008-08-04,13.242,13.474,12.811,13.122,1391642,0
2008-08-05,13.327,14.437,13.257,14.318,2172570,0
2008-08-06,14.279,14.279,13.543,14.042,1533807,0
2008-08-07,13.939,13.983,13.423,13.616,1296304,0
2008-08-08,13.525,14.59,13.525,14.487,1020628,0
2008-08-11,14.437,15.598,14.295,14.969,3631080,0
2008-08-12,14.958,15.299,14.698,15.139,1721031,0
2008-08-13,15.004,15.043,14.33,14.505,1507486,0
2008-08-14,14.522,14.827,14.409,14.465,1680778,0
2008-08-15,14.941,15.133,14.369,14.902,1263612,0
2008-08-18,14.947,15.1,14.437,14.646,1407941,0
2008-08-19,14.533,14.715,14.143,14.251,1206250,0
2008-08-20,14.323,14.902,14.24,14.584,1455987,0
2008-08-21,14.67,14.67,13.382,13.978,3691166,0
2008-08-22,13.886,14.391,13.826,14.118,1290686,0
2008-08-25,14.052,14.052,13.565,13.621,847005,0
2008-08-26,13.581,13.865,13.32,13.865,1846126,0
2008-08-27,13.854,14.308,13.826,14.17,1024736,0
2008-08-28,13.701,14.313,13.701,14.199,1133029,0
2008-08-29,14.108,14.256,13.939,14.011,1412958,0
2008-09-02,14.261,14.884,14.24,14.731,2024610,0
2008-09-03,14.64,15.28,14.527,15.151,1751066,0
2008-09-04,15.037,15.337,14.845,14.953,1466475,0
2008-09-05,14.748,14.935,14.527,14.908,1179888,0
2008-09-08,15.344,15.684,14.965,15.642,1711694,0
2008-09-09,15.637,16.33,15.236,15.31,1992826,0
2008-09-10,15.36,15.501,14.64,15.157,1068718,0
2008-09-11,14.872,15.1,14.345,15.082,1760357,0
2008-09-12,14.908,14.987,14.375,14.59,1570352,0
2008-09-15,14.154,15.129,14.024,14.737,1758002,0
2008-09-16,14.308,15.31,13.764,15.162,2100181,0
2008-09-17,14.928,15.784,14.607,15.417,2746887,0
2008-09-18,15.637,16.998,15.47,16.459,2899241,0
2008-09-19,17.241,19.061,15.412,16.465,3125692,0
2008-09-22,16.337,16.337,15.173,15.258,1764848,0
2008-09-23,15.218,15.526,14.804,15.071,1048661,0
2008-09-24,15.173,15.337,14.715,14.872,1230805,0
2008-09-25,15.043,15.588,14.822,15.367,890452,0
2008-09-26,15.106,15.582,15.016,15.242,729593,0
2008-09-29,14.981,15.169,14.425,14.698,1364092,0
2008-09-30,15.111,15.144,14.397,14.777,911813,0
2008-10-01,14.652,14.975,14.522,14.872,1345548,0
2008-10-02,14.741,15.192,14.391,14.67,1523738,0
2008-10-03,14.928,15.729,14.798,15.095,1734696,0
2008-10-06,15.056,15.218,14.318,15.05,2504700,0
2008-10-07,15.254,15.327,13.639,13.831,1668481,0
2008-10-08,13.327,14.279,13.327,13.899,1908695,0
2008-10-09,15.871,16.029,12.969,13.354,1319009,0
2008-10-10,12.578,15.089,11.651,13.575,2704401,0
2008-10-13,14.425,14.425,12.069,13.242,1936027,0
2008-10-14,13.802,15.949,12.561,12.85,991556,0
2008-10-15,12.696,12.868,11.57,11.57,1222801,0
2008-10-16,11.557,11.83,10.759,11.749,1524704,0
2008-10-17,11.373,12.329,11.337,11.966,1249642,0
2008-10-20,12.135,12.135,11.366,11.667,771071,0
2008-10-21,11.445,11.723,11.016,11.032,770979,0
2008-10-22,10.765,10.895,9.933,10.277,1196985,0
2008-10-23,10.335,10.381,9.666,9.864,1251642,0
2008-10-24,9.3495,10.079,9.1567,9.971,962081,0
2008-10-27,10.023,10.469,9.628,9.628,852613,0
2008-10-28,9.808,10.487,9.4446,10.487,645586,0
2008-10-29,10.347,10.827,10.011,10.455,863894,0
2008-10-30,10.696,11.071,10.487,10.827,750621,0
2008-10-31,10.838,10.923,10.455,10.696,1071980,0
2008-11-03,10.696,10.816,9.87,10.142,2046316,0
2008-11-04,10.403,10.788,10.129,10.748,902235,0
2008-11-05,10.443,10.776,9.915,10.057,2159222,0
2008-11-06,9.984,10.528,9.959,10.363,1449247,0
2008-11-07,10.426,10.715,10.307,10.476,706583,0
2008-11-10,10.965,11.32,9.791,9.951,1071362,0
2008-11-11,9.819,10.061,9.4289,9.723,771301,0
2008-11-12,9.525,9.755,8.8617,9.037,1610555,0
2008-11-13,9.0654,9.843,8.2719,9.803,1913182,0
2008-11-14,9.661,9.899,8.6854,8.9233,2169723,0
2008-11-17,8.8324,8.9813,8.4998,8.5376,1317716,0
2008-11-18,8.5157,8.5157,7.7568,8.0459,1211239,0
2008-11-19,8.0741,8.142,7.4168,7.4223,1920232,0
2008-11-20,7.2525,7.2525,6.1024,6.9409,3888795,0
2008-11-21,7.2412,7.7454,6.9918,7.6265,2924004,0
2008-11-24,7.4506,8.4883,7.3147,8.4028,2185479,0
2008-11-25,8.5104,9.2297,8.4028,9.2297,2496077,0
2008-11-26,9.1004,9.825,8.8794,9.4181,1519679,0
2008-11-28,9.3867,9.3936,8.912,8.9419,509637,0
2008-12-01,8.5897,8.885,8.0797,8.4998,2599367,0
2008-12-02,8.5618,8.7587,8.4762,8.6854,2065388,0
2008-12-03,8.5052,8.9813,8.3114,8.9018,1775291,0
2008-12-04,8.8213,9.582,8.8048,9.1846,1810471,0
2008-12-05,9.1004,9.587,9.003,9.4956,2486977,0
2008-12-08,9.643,9.876,9.0701,9.3436,2609118,0
2008-12-09,9.2519,9.54,8.9745,9.1098,1615064,0
2008-12-10,9.2029,9.814,9.1567,9.547,1171837,0
2008-12-11,9.525,9.531,8.4425,8.6402,1254569,0
2008-12-12,8.4533,9.1384,8.4533,9.037,1347707,0
2008-12-15,9.0313,9.0701,8.2494,8.5052,1890753,0
2008-12-16,8.5897,8.8682,8.4425,8.8388,2135896,0
2008-12-17,8.7477,8.9299,8.5959,8.7038,2241007,0
2008-12-18,8.7364,8.7364,8.1647,8.2778,2122155,0
2008-12-19,8.3462,8.5052,7.9212,8.2382,3174621,0
2008-12-22,8.3175,8.3175,7.2412,7.5471,3394926,0
2008-12-23,7.581,7.7396,7.1618,7.6662,4011193,0
2008-12-24,7.6887,7.802,7.6265,7.7342,1040771,0
2008-12-26,7.7286,7.7851,7.6323,7.6718,1064803,0
2008-12-29,7.6776,7.6945,7.4506,7.5924,1986297,0
2008-12-30,7.6434,7.9382,7.5471,7.9041,1068535,0
2008-12-31,7.8644,8.6066,7.802,8.4998,2695122,0
2009-01-02,8.5779,8.7199,8.3915,8.6801,814156,0
2009-01-05,9.1346,10.072,9.1165,9.848,2993425,0
2009-01-06,8.8739,10.289,8.8739,10.199,2422258,0
2009-01-07,9.988,10.165,9.514,9.735,3519186,0
2009-01-08,10.251,11.071,9.2749,10.954,3980301,0
2009-01-09,11.076,11.331,10.562,10.776,4271242,0
2009-01-12,10.653,10.72,10.054,10.347,2728058,0
2009-01-13,10.324,10.567,9.959,10.283,1411309,0
2009-01-14,10.061,10.251,9.744,9.755,1788483,0
2009-01-15,9.718,9.951,9.4907,9.741,2210371,0
2009-01-16,9.984,10.34,9.836,10.129,2543704,0
2009-01-20,10.054,10.054,9.621,9.694,1649836,0
2009-01-21,9.808,10.234,9.654,10.187,2105229,0
2009-01-22,10.066,10.34,9.814,10.103,1437022,0
2009-01-23,9.819,10.283,9.779,10.149,1496150,0
2009-01-26,10.205,10.368,10.054,10.21,1367925,0
2009-01-27,10.221,10.397,10.061,10.165,1268817,0
2009-01-28,10.387,10.512,10.205,10.363,829035,0
2009-01-29,10.313,10.357,9.825,9.852,1005262,0
2009-01-30,9.951,9.966,9.2413,9.3048,1102885,0
2009-02-02,9.2115,9.3544,9.0313,9.1673,1439626,0
2009-02-03,9.2365,9.3495,8.8002,9.299,1899225,0
2009-02-04,9.3436,9.3436,8.8002,8.885,1369515,0
2009-02-05,8.9018,9.4613,8.7827,9.4122,1311608,0
2009-02-06,9.3867,10.199,9.3867,9.852,1369100,0
2009-02-09,9.808,10.023,9.547,9.909,1233894,0
2009-02-10,9.852,10.12,9.73,9.915,2526472,0
2009-02-11,9.959,10.124,9.888,10.079,2573923,0
2009-02-12,9.819,10.085,9.3318,9.988,2141375,0
2009-02-13,9.915,10.001,9.628,9.769,1048392,0
2009-02-17,9.525,9.654,9.1673,9.508,1823868,0
2009-02-18,9.564,9.864,9.3048,9.502,1625354,0
2009-02-19,9.4554,9.796,9.4054,9.4358,1789547,0
2009-02-20,9.1346,9.621,9.1346,9.551,1708956,0
2009-02-23,9.682,9.831,9.2807,9.3201,1938678,0
2009-02-24,9.3867,9.825,9.1384,9.705,1467974,0
2009-02-25,9.654,10.149,9.4858,9.926,1741347,0
2009-02-26,9.988,10.307,9.959,10.061,2418104,0
2009-02-27,9.774,10.45,9.774,10.165,1883076,0
2009-03-02,9.946,10.257,9.633,9.666,2362346,0
2009-03-03,9.769,9.959,9.3612,9.4122,1337764,0
2009-03-04,9.4956,9.633,9.2922,9.4613,1618143,0
2009-03-05,9.4907,9.4907,8.9745,9.1673,2531304,0
2009-03-06,9.0427,9.3318,8.6582,8.9578,2016097,0
2009-03-09,8.7532,9.299,8.7423,9.0211,1226766,0
2009-03-10,9.1452,9.831,9.1098,9.677,1250906,0
2009-03-11,9.87,10.175,9.75,10.057,997025,0
2009-03-12,9.888,10.505,9.848,10.432,1206975,0
2009-03-13,10.469,10.72,10.317,10.664,1322601,0
2009-03-16,10.753,11.23,10.669,10.748,1614641,0
2009-03-17,10.605,11.331,10.532,11.304,1763790,0
2009-03-18,11.274,12.229,10.991,11.903,2632477,0
2009-03-19,12.001,13.094,11.823,12.465,5465693,0
2009-03-20,12.465,12.733,11.741,12.186,3604314,0
2009-03-23,12.408,12.875,12.069,12.828,1995240,0
2009-03-24,12.783,13.519,12.764,13.037,2632423,0
2009-03-25,12.85,13.338,12.191,12.709,2917631,0
2009-03-26,12.992,13.457,12.828,13.287,2784357,0
2009-03-27,12.98,13.281,12.646,12.743,1959503,0
2009-03-30,12.314,12.455,12.034,12.239,2248455,0
2009-03-31,12.181,12.363,11.933,12.114,1877805,0
2009-04-01,11.819,12.476,11.695,12.294,2420625,0
2009-04-02,12.584,12.856,12.402,12.692,3418922,0
2009-04-03,12.759,13.213,12.578,13.128,2291155,0
2009-04-06,13.043,13.142,12.828,13.059,1408938,0
2009-04-07,12.925,13.003,12.455,12.528,1292698,0
2009-04-08,12.715,13.085,12.591,12.721,1572170,0
2009-04-09,12.789,13.173,12.703,13.104,1786232,0
2009-04-13,13.033,13.128,12.743,12.948,1420000,0
2009-04-14,12.875,12.875,12.351,12.437,1335586,0
2009-04-15,12.392,12.721,12.173,12.415,1268298,0
2009-04-16,12.345,13.059,12.345,12.997,1193063,0
2009-04-17,13.043,13.525,12.789,13.445,1597730,0
2009-04-20,13.195,13.247,12.879,13.11,1871795,0
2009-04-21,12.937,13.36,12.816,13.32,1715301,0
2009-04-22,13.156,14.403,13.059,14.177,3572649,0
2009-04-23,14.093,14.568,13.496,14.261,2850833,0
2009-04-24,14.279,14.993,14.118,14.804,1878469,0
2009-04-27,14.573,14.987,14.33,14.573,1151133,0
2009-04-28,14.455,15.03,14.375,14.777,1063505,0
2009-04-29,14.816,15.151,14.487,14.629,1436573,0
2009-04-30,14.681,14.935,14.386,14.798,1709628,0
2009-05-01,14.896,14.935,14.204,14.499,2241617,0
2009-05-04,14.664,15.254,14.516,15.129,1734565,0
2009-05-05,15.016,15.066,14.455,14.72,1474052,0
2009-05-06,15.016,15.025,13.875,14.216,1856295,0
2009-05-07,14.477,14.675,13.626,13.785,1746139,0
2009-05-08,13.875,14.256,13.461,13.797,1246378,0
2009-05-11,13.586,13.66,13.116,13.411,1109493,0
2009-05-12,13.461,13.633,12.838,13.35,1425901,0
2009-05-13,13.022,13.043,12.449,12.522,1622890,0
2009-05-14,12.591,12.992,12.363,12.596,1417749,0
2009-05-15,12.634,13.173,12.455,12.703,1570760,0
2009-05-18,12.783,13.3,12.738,13.275,1468696,0
2009-05-19,13.268,13.718,13.016,13.496,2001807,0
2009-05-20,13.689,14.181,13.344,13.536,2221291,0
2009-05-21,14.437,14.675,13.575,13.939,5260791,0
2009-05-22,14.047,14.533,14.001,14.233,2329974,0
2009-05-26,14.193,15.004,14.047,14.834,3128719,0
2009-05-27,14.731,15.077,14.363,14.403,2579473,0
2009-05-28,14.573,14.731,13.785,13.995,2181935,0
2009-05-29,14.154,14.221,13.752,14.001,1457712,0
2009-06-01,14.154,14.924,14.154,14.822,1211493,0
2009-06-02,14.834,15.275,14.761,15.173,2111471,0
2009-06-03,15.089,15.089,14.511,14.731,2461872,0
2009-06-04,14.741,14.941,14.181,14.301,2480455,0
2009-06-05,14.386,14.563,13.875,13.995,2458015,0
2009-06-08,13.905,13.983,13.599,13.819,2117019,0
2009-06-09,13.86,14.118,13.774,13.927,1660134,0
2009-06-10,13.966,14.028,13.344,13.372,2237402,0
2009-06-11,13.791,13.791,12.992,13.033,2140377,0
2009-06-12,12.974,13.268,12.764,13.213,1335233,0
2009-06-15,13.043,13.047,12.686,12.783,1542364,0
2009-06-16,12.828,12.896,12.381,12.469,1232489,0
2009-06-17,12.415,12.789,12.081,12.578,1650633,0
2009-06-18,12.522,12.692,12.233,12.489,1067882,0
2009-06-19,12.567,12.646,12.141,12.166,1874258,0
2009-06-22,12.007,12.085,11.734,11.747,2492544,0
2009-06-23,11.768,11.774,11.316,11.394,1475114,0
2009-06-24,11.479,11.656,11.206,11.452,2394642,0
2009-06-25,11.394,11.78,11.259,11.673,1075086,0
2009-06-26,11.638,11.872,11.491,11.695,1928546,0
2009-06-29,11.723,11.95,11.557,11.841,1492786,0
2009-06-30,11.785,12.007,11.57,11.688,1503791,0
2009-07-01,11.834,12.204,11.747,11.91,1597268,0
2009-07-02,11.749,11.749,11.133,11.174,1055947,0
2009-07-06,11.138,11.479,10.998,11.331,1322719,0
2009-07-07,11.304,11.325,11.032,11.061,1220835,0
2009-07-08,11.15,11.361,10.965,11.331,1810234,0
2009-07-09,11.354,11.433,11.048,11.145,1497303,0
2009-07-10,11.117,11.337,10.991,11.088,1981603,0
2009-07-13,11.043,11.491,10.832,11.433,1488015,0
2009-07-14,11.452,11.972,11.265,11.892,2411746,0
2009-07-15,12.081,12.386,11.872,12.16,1796111,0
2009-07-16,12.154,12.345,11.866,12.289,1058255,0
2009-07-17,12.279,12.375,12.102,12.166,1053899,0
2009-07-20,12.243,12.561,12.131,12.528,806443,0
2009-07-21,12.89,12.89,12.091,12.166,1361615,0
2009-07-22,12.181,12.624,12.181,12.465,746414,0
2009-07-23,12.449,13.461,12.341,13.309,2431205,0
2009-07-24,13.257,13.457,12.952,13.213,543569,0
2009-07-27,13.242,13.242,12.9,13.099,639204,0
2009-07-28,12.943,13.052,12.738,12.974,798361,0
2009-07-29,12.868,13.213,12.641,12.85,777010,0
2009-07-30,13.059,13.56,12.974,13.15,1014951,0
2009-07-31,13.168,13.314,13.01,13.047,757256,0
2009-08-03,13.128,13.287,12.948,13.15,911573,0
2009-08-04,13.043,13.377,13.022,13.135,593524,0
2009-08-05,13.213,13.219,12.868,12.986,652903,0
2009-08-06,13.094,13.394,12.828,13.033,858643,0
2009-08-07,13.314,13.689,13.226,13.621,1087598,0
2009-08-10,13.599,16.308,13.599,14.17,6694291,0
2009-08-11,14.318,14.318,13.15,13.173,2693483,0
2009-08-12,13.281,13.536,12.747,12.906,1774657,0
2009-08-13,12.9,13.047,12.437,13.022,1386640,0
2009-08-14,12.345,12.345,11.526,11.823,4318091,0
2009-08-17,11.452,11.734,11.224,11.265,3485197,0
2009-08-18,11.361,11.531,11.189,11.304,2176634,0
2009-08-19,11.174,12.044,11.1,11.872,4012895,0
2009-08-20,12.198,12.314,11.248,11.479,5063643,0
2009-08-21,11.581,11.966,11.577,11.927,2224100,0
2009-08-24,11.983,12.044,11.718,11.747,1412999,0
2009-08-25,11.734,12.014,11.667,11.768,1587252,0
2009-08-26,11.792,12.233,11.679,11.983,1951755,0
2009-08-27,11.921,12.148,11.7,11.747,1476472,0
2009-08-28,11.798,11.972,11.729,11.834,1496775,0
2009-08-31,11.729,11.815,11.542,11.723,1564915,0
2009-09-01,11.741,11.792,11.399,11.479,1757784,0
2009-09-02,11.399,11.577,11.17,11.201,1712553,0
2009-09-03,11.337,11.581,11.067,11.552,1459266,0
2009-09-04,11.325,11.706,11.248,11.552,1658495,0
2009-09-08,11.656,11.798,11.531,11.679,1827126,0
2009-09-09,11.734,12.091,11.645,11.95,2338444,0
2009-09-10,12.081,12.081,11.718,11.896,1401775,0
2009-09-11,11.896,11.896,11.604,11.656,1276312,0
2009-09-14,11.608,12.239,11.496,12.239,2059679,0
2009-09-15,12.239,12.455,11.988,12.408,1505417,0
2009-09-16,12.459,12.641,12.356,12.489,1240034,0
2009-09-17,12.499,12.727,12.402,12.567,988995,0
2009-09-18,12.591,12.696,12.392,12.646,2148525,0
2009-09-21,12.532,12.659,12.289,12.469,2365397,0
2009-09-22,12.596,12.659,12.341,12.381,1241454,0
2009-09-23,12.465,12.692,12.369,12.482,1136825,0
2009-09-24,12.499,12.573,12.069,12.279,825619,0
2009-09-25,12.254,12.455,12.076,12.098,871777,0
2009-09-28,12.131,12.455,12.091,12.324,1349750,0
2009-09-29,12.329,12.482,12.186,12.345,1779711,0
2009-09-30,12.43,12.805,12.135,12.591,2464610,0
2009-10-01,12.591,12.608,12.081,12.243,1591149,0
2009-10-02,12.085,12.386,12.044,12.261,2211130,0
2009-10-05,12.341,12.98,12.267,12.885,2280033,0
2009-10-06,12.963,13.503,12.868,13.496,2184510,0
2009-10-07,13.485,13.581,13.304,13.536,1930212,0
2009-10-08,13.388,13.423,11.804,11.972,7752523,0
2009-10-09,12.03,12.198,11.761,11.815,3292300,0
2009-10-12,11.853,12.018,11.638,11.681,2090991,0
2009-10-13,11.741,11.823,11.577,11.601,2810623,0
2009-10-14,11.729,12.025,11.613,11.846,3430620,0
2009-10-15,11.878,11.878,11.656,11.804,2021169,0
2009-10-16,11.626,11.626,11.048,11.389,3851008,0
2009-10-19,11.331,11.608,11.189,11.366,2971024,0
2009-10-20,11.513,11.513,10.585,10.708,5817121,0
2009-10-21,10.753,10.845,10.426,10.426,3385004,0
2009-10-22,10.397,10.68,10.397,10.659,2061832,0
2009-10-23,10.352,10.493,9.971,10.257,5584826,0
2009-10-26,10.234,10.476,9.848,9.909,4301316,0
2009-10-27,9.899,9.959,9.602,9.735,3628036,0
2009-10-28,9.796,9.909,9.3495,9.3544,2032617,0
2009-10-29,9.769,9.909,9.4671,9.514,2811053,0
2009-10-30,9.593,9.836,9.3661,9.4122,5121759,0
2009-11-02,9.4789,9.705,9.1277,9.4358,3342566,0
2009-11-03,9.547,9.608,9.2297,9.502,3497087,0
2009-11-04,9.564,9.755,9.4505,9.558,2555654,0
2009-11-05,9.784,9.784,9.424,9.558,2063452,0
2009-11-06,9.551,9.741,9.519,9.661,1820823,0
2009-11-09,9.769,10.567,9.649,10.517,4464889,0
2009-11-10,10.499,11.201,10.481,11.105,7003966,0
2009-11-11,11.23,11.673,11.061,11.608,6120389,0
2009-11-12,11.749,11.749,11.224,11.384,3455875,0
2009-11-13,11.452,11.536,11.126,11.361,4801091,0
2009-11-16,11.57,11.834,11.467,11.613,3931665,0
2009-11-17,11.896,12.499,11.819,12.494,6847912,0
2009-11-18,12.532,12.646,12.057,12.544,3582378,0
2009-11-19,12.489,12.828,12.239,12.641,4276692,0
2009-11-20,12.738,12.861,12.239,12.634,4284179,0
2009-11-23,12.875,13.382,12.55,13.327,5223049,0
2009-11-24,12.249,13.327,12.044,12.608,5310696,0
2009-11-25,12.9,14.204,12.747,14.028,4098126,0
2009-11-27,13.548,13.995,13.19,13.819,1134108,0
2009-11-30,13.956,14.124,13.033,13.226,4202876,0
2009-12-01,13.474,13.474,12.861,13.059,3495892,0
2009-12-02,13.213,13.764,12.974,13.156,3134031,0
2009-12-03,13.179,13.179,12.211,12.233,3755854,0
2009-12-04,12.499,12.764,11.83,12.243,4465444,0
2009-12-07,12.191,12.191,11.878,11.91,2592494,0
2009-12-08,11.741,12.091,11.423,11.507,3712981,0
2009-12-09,11.95,11.95,11.126,11.201,2056884,0
2009-12-10,11.331,11.405,10.895,11.083,3224354,0
2009-12-11,11.189,11.394,10.969,11.112,2788513,0
2009-12-14,11.189,11.259,10.919,11.003,2241475,0
2009-12-15,11.048,11.28,10.686,10.868,3172926,0
2009-12-16,11.003,11.01,10.82,10.901,2609102,0
2009-12-17,10.884,10.984,10.46,10.522,3848025,0
2009-12-18,10.532,10.727,10.381,10.419,3666604,0
2009-12-21,10.517,10.907,10.403,10.77,2261491,0
2009-12-22,10.873,11.043,10.653,10.783,1970028,0
2009-12-23,10.77,10.873,10.68,10.832,1551399,0
2009-12-24,10.912,11.043,10.753,10.954,759735,0
2009-12-28,10.969,11.048,10.673,10.8,1504999,0
2009-12-29,10.811,10.884,10.481,10.595,2221053,0
2009-12-30,10.528,10.739,10.517,10.708,1607205,0
2009-12-31,10.715,10.806,10.562,10.806,2442261,0
2010-01-04,10.895,10.991,10.795,10.873,1405751,0
2010-01-05,10.965,11.213,10.851,10.919,2040510,0
2010-01-06,10.934,11.043,10.739,10.873,1242669,0
2010-01-07,10.623,10.868,10.544,10.595,1908570,0
2010-01-08,10.573,10.573,10.245,10.368,2221831,0
2010-01-11,10.357,10.413,9.977,10.277,3261901,0
2010-01-12,10.381,10.432,10.048,10.199,2390584,0
2010-01-13,10.257,10.68,10.199,10.653,3290373,0
2010-01-14,10.702,10.702,10.257,10.301,2081825,0
2010-01-15,10.464,10.591,10.149,10.187,1857348,0
2010-01-19,10.199,10.493,10.035,10.455,3060348,0
2010-01-20,10.375,10.623,10.205,10.443,2941220,0
2010-01-21,10.464,10.464,10.057,10.381,3147263,0
2010-01-22,10.363,10.464,10.099,10.199,2710547,0
2010-01-25,10.295,10.295,9.735,9.848,3026032,0
2010-01-26,9.939,11.749,9.939,11.164,16157725,0
2010-01-27,11.157,11.157,10.029,10.239,6321355,0
2010-01-28,10.272,10.335,9.971,10.085,1942028,0
2010-01-29,10.199,10.199,9.769,9.904,2592729,0
2010-02-01,10.029,10.199,9.883,10.199,3550420,0
2010-02-02,11.798,11.815,10.788,10.991,10628004,0
2010-02-03,10.863,11.23,10.653,11.185,3475707,0
2010-02-04,11.112,11.126,10.63,10.702,3032402,0
2010-02-05,10.696,11.291,10.595,11.253,2264297,0
2010-02-08,11.242,11.242,10.934,11.01,1888295,0
2010-02-09,11.316,11.32,11.021,11.189,1246033,0
2010-02-10,11.196,11.651,11.196,11.513,1996392,0
2010-02-11,11.428,11.804,11.354,11.785,1823347,0
2010-02-12,11.645,11.966,11.608,11.892,1842933,0
2010-02-16,12.114,12.381,11.91,12.014,1985463,0
2010-02-17,12.018,12.613,11.966,12.243,2941937,0
2010-02-18,12.177,12.254,11.945,12.243,1636304,0
2010-02-19,12.198,12.345,12.014,12.285,1265958,0
2010-02-22,12.289,12.375,12.135,12.186,1351880,0
2010-02-23,11.667,11.961,11.416,11.463,3655141,0
2010-02-24,11.463,12.037,11.463,11.729,1655414,0
2010-02-25,11.638,11.749,11.331,11.433,1289730,0
2010-02-26,11.467,11.513,11.342,11.373,1537192,0
2010-03-01,11.416,11.631,11.164,11.219,1521071,0
2010-03-02,11.242,11.507,11.242,11.331,1318645,0
2010-03-03,11.337,11.507,11.286,11.361,837006,0
2010-03-04,11.428,11.531,11.354,11.423,1017420,0
2010-03-05,11.502,11.526,11.28,11.384,1383238,0
2010-03-08,11.196,11.608,11.112,11.581,1167177,0
2010-03-09,11.507,11.792,11.507,11.557,1038704,0
2010-03-10,11.588,11.718,11.513,11.638,1035918,0
2010-03-11,11.613,11.651,11.463,11.588,845920,0
2010-03-12,11.673,11.768,11.378,11.768,1224607,0
2010-03-15,11.729,11.915,11.496,11.903,1964532,0
2010-03-16,11.883,12.578,11.883,12.557,1782623,0
2010-03-17,12.55,12.776,12.408,12.652,1814556,0
2010-03-18,12.618,12.992,12.584,12.974,1854329,0
2010-03-19,12.974,13.033,12.664,13.01,2672852,0
2010-03-22,12.844,14.001,12.838,13.543,3155366,0
2010-03-23,13.525,13.74,13.457,13.553,2291251,0
2010-03-24,13.503,13.581,13.195,13.195,1283451,0
2010-03-25,13.304,13.519,13.085,13.128,1072063,0
2010-03-26,13.128,13.401,12.861,12.969,1377158,0
2010-03-29,12.969,13.072,12.686,12.754,1028856,0
2010-03-30,12.789,12.906,12.669,12.681,1030768,0
2010-03-31,12.618,12.681,12.229,12.249,1297245,0
2010-04-01,12.335,12.601,12.267,12.505,963244,0
2010-04-05,12.578,12.823,12.476,12.816,747068,0
2010-04-06,12.789,12.795,12.613,12.783,713381,0
2010-04-07,12.747,12.833,12.425,12.469,814714,0
2010-04-08,12.449,12.733,12.186,12.646,1124945,0
2010-04-09,12.715,12.9,12.528,12.9,884189,0
2010-04-12,12.974,13.116,12.578,12.608,1040587,0
2010-04-13,12.601,12.738,12.415,12.459,1093825,0
2010-04-14,12.608,13.309,12.386,13.242,3079178,0
2010-04-15,13.237,13.237,12.89,12.943,958583,0
2010-04-16,12.896,12.963,12.669,12.838,1336993,0
2010-04-19,12.759,12.974,12.273,12.544,1279297,0
2010-04-20,12.646,12.833,12.557,12.652,523527,0
2010-04-21,12.692,13.072,12.532,13.033,980731,0
2010-04-22,13.003,13.314,12.896,13.156,1177045,0
2010-04-23,13.2,13.639,12.937,13.616,943295,0
2010-04-26,13.565,13.865,13.372,13.676,1295005,0
2010-04-27,13.718,13.718,12.805,12.861,1136788,0
2010-04-28,12.943,13.065,12.43,12.482,819620,0
2010-04-29,12.596,13.232,12.469,13.156,2142934,0
2010-04-30,13.206,13.242,12.229,12.489,2039923,0
2010-05-03,12.544,13.145,12.415,12.805,1298386,0
2010-05-04,12.669,12.669,11.373,11.519,1922393,0
2010-05-05,11.467,12.211,11.174,11.91,1680653,0
2010-05-06,11.883,12.141,10.659,11.286,1895788,0
2010-05-07,11.373,11.638,10.88,11.236,1910583,0
2010-05-10,11.792,12.034,11.291,11.896,1163856,0
2010-05-11,11.741,12.069,11.536,11.988,886464,0
2010-05-12,12.001,12.261,11.681,12.173,773694,0
2010-05-13,12.154,12.154,11.201,11.337,1494320,0
2010-05-14,11.23,11.253,10.539,11.016,2036817,0
2010-05-17,10.979,11.384,10.617,11.361,1282883,0
2010-05-18,11.536,11.81,11.048,11.048,1069206,0
2010-05-19,11.043,11.361,10.686,11.201,1331182,0
2010-05-20,10.851,11.01,10.499,10.528,1686264,0
2010-05-21,10.352,11.048,10.347,10.923,1357409,0
2010-05-24,10.901,10.991,10.659,10.686,691893,0
2010-05-25,10.381,10.969,10.142,10.93,959662,0
2010-05-26,10.991,11.536,10.739,10.8,1355288,0
2010-05-27,11.088,11.557,11.048,11.547,953537,0
2010-05-28,11.547,11.588,11.298,11.463,724562,0
2010-06-01,11.331,11.331,10.408,10.426,1197710,0
2010-06-02,10.528,10.642,10.215,10.464,1038270,0
2010-06-03,10.669,11.01,10.313,10.505,1056303,0
2010-06-04,10.357,10.357,9.951,10.124,1276595,0
2010-06-07,10.135,10.324,9.915,9.939,1303760,0
2010-06-08,9.995,10.155,9.547,9.864,1507503,0
2010-06-09,9.904,10.057,9.2922,9.608,1225526,0
2010-06-10,9.803,10.057,9.718,9.92,717704,0
2010-06-11,9.608,10.387,9.608,10.187,673232,0
2010-06-14,10.357,10.469,10.155,10.221,692946,0
2010-06-15,10.317,10.642,10.011,10.522,628483,0
2010-06-16,10.46,10.562,10.007,10.029,969891,0
2010-06-17,10.165,10.165,9.424,9.831,2277766,0
2010-06-18,9.857,9.926,9.564,9.671,2082065,0
2010-06-21,9.831,9.888,9.3152,9.3661,1812927,0
2010-06-22,9.373,9.633,9.1004,9.1615,1685084,0
2010-06-23,9.1615,9.4554,8.8213,9.3096,1490274,0
2010-06-24,9.2586,9.3495,8.7264,9.0313,1314797,0
2010-06-25,9.0768,9.325,8.7532,9.3096,5862889,0
2010-06-28,9.2922,9.3867,8.9813,9.299,1740354,0
2010-06-29,8.4998,8.4998,7.5073,7.5188,5916752,0
2010-06-30,7.6491,7.9495,7.2525,7.309,2432111,0
2010-07-01,7.2865,7.6323,6.9861,7.5301,2479621,0
2010-07-02,7.5754,7.6434,7.1903,7.3318,1487743,0
2010-07-06,7.5073,7.8984,6.9523,7.0316,2253308,0
2010-07-07,7.2185,7.3657,6.884,7.0939,2785795,0
2010-07-08,7.2072,7.2979,7.0598,7.2185,1638330,0
2010-07-09,7.2695,7.5301,7.1392,7.5245,1102688,0
2010-07-12,7.4906,7.5981,7.1506,7.2752,1147362,0
2010-07-13,7.4168,7.5357,7.1732,7.3205,1477493,0
2010-07-14,7.343,7.5528,7.2241,7.4339,1152200,0
2010-07-15,7.4622,7.5754,7.2296,7.513,1311559,0
2010-07-16,7.428,7.4848,6.9239,6.9523,1624757,0
2010-07-19,6.8956,7.0939,6.8049,6.884,1258477,0
2010-07-20,6.7822,7.071,6.7369,7.0598,1641536,0
2010-07-21,7.1109,7.1506,6.7483,6.771,1343322,0
2010-07-22,6.8956,7.0995,6.8617,7.0429,1737840,0
2010-07-23,7.0258,7.1506,6.8898,7.1506,1100942,0
2010-07-26,7.128,7.3773,6.9805,7.3657,1180031,0
2010-07-27,7.5924,7.6718,7.3318,7.349,1318267,0
2010-07-28,7.4168,7.4622,7.2353,7.2809,1016426,0
2010-07-29,7.3773,7.4339,7.0542,7.383,1101381,0
2010-07-30,7.258,7.428,7.1845,7.349,897330,0
2010-08-02,7.5698,7.9323,7.3714,7.8304,1715138,0
2010-08-03,7.8247,7.8247,7.1958,7.2752,3004009,0
2010-08-04,9.0484,9.089,8.5673,8.6757,9516256,0
2010-08-05,8.8278,8.8278,8.3175,8.5104,2899288,0
2010-08-06,8.3401,8.6066,8.1702,8.5618,1988543,0
2010-08-09,8.5779,8.7772,8.4646,8.5844,1158340,0
2010-08-10,8.431,8.6282,8.2607,8.4883,1462279,0
2010-08-11,8.2897,8.5261,8.2044,8.2044,2778879,0
2010-08-12,8.2044,8.6122,8.1987,8.5323,3390064,0
2010-08-13,8.4998,8.4998,8.1874,8.193,1255645,0
2010-08-16,8.1251,8.5376,7.9889,8.5323,1260017,0
2010-08-17,8.6402,8.9813,8.5618,8.6973,2020587,0
2010-08-18,8.8553,9.0768,8.7319,8.9578,1170735,0
2010-08-19,8.8617,9.4858,8.5261,8.6122,1393578,0
2010-08-20,8.5959,8.8213,8.5501,8.8002,1175555,0
2010-08-23,8.8435,8.9699,8.4998,8.4998,1366869,0
2010-08-24,8.1874,8.431,7.9947,8.306,2395018,0
2010-08-25,8.1818,8.885,8.0684,8.6636,1987715,0
2010-08-26,8.7264,8.8498,8.4196,8.4998,1162151,0
2010-08-27,8.6122,8.8498,8.4707,8.8168,899967,0
2010-08-30,8.7423,8.8435,8.4822,8.5157,1232230,0
2010-08-31,8.5261,8.7477,8.4593,8.5779,1164441,0
2010-09-01,8.7708,8.9745,8.7038,8.8553,1601690,0
2010-09-02,9.2807,9.3495,8.7708,9.1222,2393222,0
2010-09-03,9.3436,9.558,9.2239,9.2692,1401822,0
2010-09-07,9.0258,9.0654,8.8213,8.8498,969378,0
2010-09-08,8.9018,9.2029,8.6801,8.7092,1131673,0
2010-09-09,8.8682,8.9813,8.6122,8.7264,847016,0
2010-09-10,8.7264,8.8952,8.5618,8.6282,978458,0
2010-09-13,8.7772,8.9699,8.7199,8.8682,1478653,0
2010-09-14,8.8682,9.1061,8.8682,8.9927,1800290,0
2010-09-15,8.7827,9.0484,8.6693,9.0087,1347454,0
2010-09-16,8.9813,9.0701,8.8682,9.0211,967032,0
2010-09-17,9.1222,9.3048,8.8952,8.9974,6662825,0
2010-09-20,9.0541,9.2029,9.0154,9.1731,1331279,0
2010-09-21,9.1779,10.155,9.151,10.035,2592462,0
2010-09-22,9.959,10.155,9.4907,9.682,1408312,0
2010-09-23,9.564,9.904,9.4397,9.602,1084046,0
2010-09-24,9.852,9.87,9.598,9.633,853641,0
2010-09-27,9.735,9.735,9.2692,9.3201,976252,0
2010-09-28,9.3367,9.519,9.0087,9.3436,1587513,0
2010-09-29,9.2922,9.3495,9.1779,9.3152,671406,0
2010-09-30,9.3495,9.4054,9.1222,9.1846,693917,0
2010-10-01,9.3436,9.3495,9.0947,9.151,511722,0
2010-10-04,9.1384,9.2692,8.9521,8.9927,720962,0
2010-10-05,8.8324,9.2586,8.7532,9.2029,1579266,0
2010-10-06,9.3936,9.3936,9.1165,9.2239,607889,0
2010-10-07,9.2413,9.558,9.2115,9.4122,1551943,0
2010-10-08,9.4789,9.615,9.3544,9.4671,712417,0
2010-10-11,9.514,9.671,9.3867,9.587,567524,0
2010-10-12,9.633,9.633,9.1731,9.2029,1051488,0
2010-10-13,9.4289,9.4289,9.0654,9.089,1098321,0
2010-10-14,9.1222,9.2864,8.8112,8.8435,1636759,0
2010-10-15,9.0427,9.0834,8.5556,8.6465,1206041,0
2010-10-18,8.6801,8.8906,8.6528,8.8498,572603,0
2010-10-19,8.7199,8.885,8.6465,8.6973,720998,0
2010-10-20,8.7199,8.7587,8.4533,8.4762,1091590,0
2010-10-21,8.7264,8.7264,8.3227,8.5157,771702,0
2010-10-22,8.6346,8.6465,8.4425,8.5052,450546,0
2010-10-25,8.5501,8.6909,8.4762,8.5959,532284,0
2010-10-26,8.5618,8.7532,8.4883,8.4883,547817,0
2010-10-27,8.5323,8.5673,8.4028,8.4646,522311,0
2010-10-28,8.4883,8.5261,8.2897,8.4479,890337,0
2010-10-29,8.4425,8.5052,8.3009,8.4883,584935,0
2010-11-01,8.5261,8.5501,8.2442,8.3009,639586,0
2010-11-02,8.4479,8.5052,8.3462,8.4822,577266,0
2010-11-03,8.4998,8.5618,8.306,8.5052,538371,0
2010-11-04,8.6636,8.9419,8.5673,8.9353,1296551,0
2010-11-05,8.8553,9.0588,8.1364,8.3401,2050113,0
2010-11-08,8.3401,8.4883,8.1818,8.3689,504318,0
2010-11-09,8.4936,8.5261,8.2494,8.3175,541888,0
2010-11-10,8.3462,8.3799,8.1759,8.374,568167,0
2010-11-11,8.2719,8.5779,8.2382,8.4249,450152,0
2010-11-12,8.3628,8.5157,8.2719,8.2958,396612,0
2010-11-15,8.3401,8.5157,8.3227,8.3401,446885,0
2010-11-16,8.2719,8.431,8.0852,8.1647,722655,0
2010-11-17,8.1647,8.5157,8.0459,8.4196,579485,0
2010-11-18,8.4936,8.8002,8.4822,8.5376,882134,0
2010-11-19,8.5157,8.6013,8.4028,8.5844,499587,0
2010-11-22,8.6346,8.9018,8.4425,8.6013,671757,0
2010-11-23,8.5844,8.5959,8.3915,8.4533,599218,0
2010-11-24,8.4249,8.7199,8.4249,8.7092,555610,0
2010-11-26,8.6854,8.7364,8.4707,8.4936,277681,0
2010-11-29,8.431,8.6013,8.3976,8.4249,705103,0
2010-11-30,8.091,8.2607,6.9523,7.9438,5522478,0
2010-12-01,8.0401,8.2157,7.4339,7.6265,1877384,0
2010-12-02,7.6548,7.6776,7.3657,7.3996,1236639,0
2010-12-03,7.3147,7.5528,7.2637,7.5245,1202954,0
2010-12-06,8.7477,8.9634,8.2958,8.3227,4490787,0
2010-12-07,8.8739,9.0427,8.6346,8.8168,2526020,0
2010-12-08,8.7477,8.8794,8.4883,8.4998,1314176,0
2010-12-09,8.5844,8.6582,8.3628,8.6066,1077064,0
2010-12-10,8.6066,8.7937,8.4372,8.5439,847921,0
2010-12-13,8.7264,8.7264,8.374,8.4081,798208,0
2010-12-14,8.4762,8.4883,8.3576,8.431,1046327,0
2010-12-15,8.431,8.4707,8.3689,8.3915,595755,0
2010-12-16,8.3976,8.4646,8.2157,8.3227,805614,0
2010-12-17,8.2218,8.2897,8.0852,8.1024,1401880,0
2010-12-20,8.1024,8.1874,7.9608,7.9722,463909,0
2010-12-21,8.0002,8.091,7.9608,8.0119,564751,0
2010-12-22,8.0401,8.0684,7.9495,7.9889,451204,0
2010-12-23,8.0344,8.1534,8.0002,8.1024,435425,0
2010-12-27,8.1308,8.3401,8.0741,8.2668,385192,0
2010-12-28,8.306,8.306,8.0459,8.0514,467735,0
2010-12-29,8.0571,8.2382,8.0002,8.1081,472991,0
2010-12-30,8.0852,8.2101,8.0514,8.1194,411942,0
2010-12-31,8.0741,8.1364,7.9551,8.0174,1040321,0
2011-01-03,8.2382,8.7652,8.1534,8.7364,1629679,0
2011-01-04,8.7827,9.0654,8.6973,8.7827,1600673,0
2011-01-05,9.037,9.1615,8.885,9.1004,1491001,0
2011-01-06,9.3048,9.3495,9.1222,9.3201,1489852,0
2011-01-07,9.3495,9.3495,9.0211,9.0588,893533,0
2011-01-10,9.0701,9.0701,8.7264,9.0211,1111064,0
2011-01-11,9.2365,9.3544,9.0588,9.3201,1234984,0
2011-01-12,9.4054,9.4858,9.3152,9.4613,644330,0
2011-01-13,9.4358,9.4789,9.3779,9.424,960947,0
2011-01-14,9.4054,9.577,9.2413,9.564,665197,0
2011-01-18,9.628,9.723,9.502,9.701,1007951,0
2011-01-19,9.701,9.796,9.4907,9.525,1030074,0
2011-01-20,9.514,9.689,8.9745,9.3367,1482307,0
2011-01-21,9.4397,9.514,9.3201,9.514,956258,0
2011-01-24,9.4554,9.547,9.151,9.1903,945995,0
2011-01-25,9.1346,9.3818,8.912,9.3436,738505,0
2011-01-26,9.3544,9.514,9.2586,9.3495,498017,0
2011-01-27,9.3436,9.4789,9.1277,9.1346,370994,0
2011-01-28,9.151,9.1673,8.7827,8.7882,693348,0
2011-01-31,8.9055,9.0087,8.7532,8.9233,504650,0
2011-02-01,8.9813,9.744,8.8682,9.587,1039927,0
2011-02-02,9.514,9.915,9.2413,9.299,859779,0
2011-02-03,9.3495,9.4181,8.986,9.1098,627946,0
2011-02-04,9.2087,9.4671,9.0154,9.325,700941,0
2011-02-07,9.3612,9.519,9.2297,9.2461,461391,0
2011-02-08,9.2413,9.774,9.151,9.694,684912,0
2011-02-09,9.633,10.007,9.587,9.87,622953,0
2011-02-10,9.876,10.181,9.825,10.12,795999,0
2011-02-11,10.048,10.505,9.977,10.481,846958,0
2011-02-14,10.481,10.765,10.455,10.642,832551,0
2011-02-15,10.884,11.048,10.419,10.591,1190385,0
2011-02-16,10.555,10.884,10.555,10.635,1112574,0
2011-02-18,10.659,10.816,10.487,10.544,885388,0
2011-02-22,9.502,9.959,8.8498,9.0313,4316957,0
2011-02-23,9.0947,9.2087,8.1024,8.3287,2981202,0
2011-02-24,8.3515,8.5501,7.8927,8.0459,1626309,0
2011-02-25,8.1364,8.1476,7.7059,7.7682,1482735,0
2011-02-28,7.802,7.9268,7.5528,7.5867,1212004,0
2011-03-01,7.6151,7.6434,7.1673,7.1958,1476702,0
2011-03-02,7.1732,7.4791,7.0995,7.4791,1335257,0
2011-03-03,7.564,7.564,7.1562,7.2809,1464308,0
2011-03-04,7.2752,7.3545,6.8617,6.9126,1302681,0
2011-03-07,6.9637,7.0202,6.4423,6.6802,2279277,0
2011-03-08,6.6802,6.7993,6.5385,6.6122,1745659,0
2011-03-09,6.6008,6.7256,6.5385,6.6916,962790,0
2011-03-10,6.6404,6.8785,6.4365,6.8218,1997175,0
2011-03-11,6.7879,6.8218,6.6179,6.6518,942778,0
2011-03-14,6.5726,6.5726,5.9776,6.0456,3244647,0
2011-03-15,5.8247,5.9662,5.6094,5.7284,2910057,0
2011-03-16,5.6319,5.7792,5.4959,5.5015,3029023,0
2011-03-17,5.6489,5.6661,5.2411,5.2639,2246197,0
2011-03-18,5.3317,5.5131,5.0371,5.0371,11225543,0
2011-03-21,5.156,5.3204,4.9577,5.2467,4820664,0
2011-03-22,5.2639,5.3714,5.1278,5.2411,2623427,0
2011-03-23,5.2184,5.2467,5.0769,5.156,2794643,0
2011-03-24,5.2184,5.3714,5.1278,5.2411,1900735,0
2011-03-25,5.258,5.2976,5.1845,5.224,1533639,0
2011-03-28,5.2298,5.6943,5.2184,5.5015,4888754,0
2011-03-29,5.5865,5.598,5.36,5.5076,1645080,0
2011-03-30,5.5076,5.6263,5.4619,5.5243,1262522,0
2011-03-31,5.4563,5.547,5.1447,5.2071,2030114,0
2011-04-01,5.258,5.3204,5.156,5.2014,1159723,0
2011-04-04,5.2127,5.2639,4.9975,5.0597,1650412,0
2011-04-05,5.0427,5.2863,5.0427,5.2298,1100545,0
2011-04-06,5.3317,5.4282,5.2127,5.4282,1033321,0
2011-04-07,5.4282,5.581,5.3997,5.5131,1497744,0
2011-04-08,5.5131,5.5526,5.2071,5.2354,1357165,0
2011-04-11,5.2411,5.3261,5.2184,5.3148,772317,0
2011-04-12,5.2639,5.3772,5.1052,5.1106,1407181,0
2011-04-13,5.156,5.2524,5.1052,5.2298,884562,0
2011-04-14,5.2411,5.2976,5.0597,5.1163,974183,0
2011-04-15,5.2127,5.2298,5.1221,5.1391,853304,0
2011-04-18,5.0541,5.1278,4.9068,4.9692,1868176,0
2011-04-19,4.9748,5.6943,4.7879,5.6434,6302884,0
2011-04-20,5.6547,6.04,5.5414,6.04,4033439,0
2011-04-21,6.091,6.1137,5.7567,5.802,2604585,0
2011-04-25,5.7964,5.9098,5.4619,5.6319,1762756,0
2011-04-26,5.6319,5.7112,5.4791,5.6094,1724718,0
2011-04-27,5.6263,5.8755,5.6207,5.8191,1836430,0
2011-04-28,5.7905,6.2043,5.7452,6.1761,1694443,0
2011-04-29,6.1761,6.3743,6.0287,6.2269,2206876,0
2011-05-02,6.2495,6.3743,5.9153,6.0739,1882649,0
2011-05-03,6.0456,6.0626,5.8928,5.955,968697,0
2011-05-04,5.9437,6.9918,5.9098,6.8049,3620111,0
2011-05-05,6.6859,7.4622,6.6404,7.2015,5281668,0
2011-05-06,7.383,8.2607,7.3147,8.142,6903368,0
2011-05-09,8.0002,8.0401,7.5981,7.8247,2587022,0
2011-05-10,7.8304,8.0344,7.5924,7.6945,2520470,0
2011-05-11,7.7342,7.8871,7.5924,7.6265,1464869,0
2011-05-12,7.7851,7.8134,7.2296,7.7228,1713444,0
2011-05-13,7.8079,8.0174,7.7171,7.9212,1623716,0
2011-05-16,7.8304,8.2382,7.6379,7.8247,2024337,0
2011-05-17,7.7286,8.0174,7.6776,7.9212,2311426,0
2011-05-18,7.8871,7.9889,7.8192,7.9212,1599792,0
2011-05-19,7.9323,8.0174,7.8361,7.9947,1276425,0
2011-05-20,10.469,10.591,10.041,10.387,20179172,0
2011-05-23,10.324,10.585,10.142,10.532,8681551,0
2011-05-24,10.623,11.048,10.539,10.948,8695997,0
2011-05-25,10.934,11.048,10.664,10.884,3513517,0
2011-05-26,10.838,11.048,10.832,11.027,2862899,0
2011-05-27,10.965,11.117,10.907,11.083,2604424,0
2011-05-31,11.138,11.373,11.061,11.117,4155268,0
2011-06-01,11.083,11.083,10.443,10.646,4794302,0
2011-06-02,10.573,10.873,10.512,10.591,2317907,0
2011-06-03,10.413,10.72,10.313,10.381,2511251,0
2011-06-06,10.335,10.585,10.313,10.368,1852310,0
2011-06-07,10.335,10.901,10.324,10.748,2538312,0
2011-06-08,10.733,11.036,10.623,10.889,1861170,0
2011-06-09,10.868,11.304,10.744,11.185,2355085,0
2011-06-10,11.083,11.286,10.82,11.048,1507786,0
2011-06-13,11.043,11.274,10.998,11.016,1337577,0
2011-06-14,11.083,11.595,11.083,11.526,2507505,0
2011-06-15,11.463,11.552,11.003,11.274,1336808,0
2011-06-16,11.28,11.531,10.748,11.242,1682103,0
2011-06-17,11.399,11.613,11.133,11.564,5814494,0
2011-06-20,11.496,11.933,11.311,11.411,2804784,0
2011-06-21,11.423,11.595,10.696,10.733,2862982,0
2011-06-22,10.765,10.873,10.352,10.46,3899241,0
2011-06-23,10.368,10.669,9.959,10.011,5532352,0
2011-06-24,9.995,10.21,9.774,9.779,6510530,0
2011-06-27,9.803,9.984,9.514,9.598,2431454,0
2011-06-28,9.666,9.774,9.3661,9.577,3754612,0
2011-06-29,9.638,9.694,9.2297,9.4054,3679367,0
2011-06-30,9.3661,9.649,9.3612,9.3936,1521512,0
2011-07-01,9.3612,9.926,9.3612,9.904,1626726,0
2011-07-05,9.701,9.808,9.621,9.677,1053500,0
2011-07-06,9.602,9.857,9.577,9.836,915342,0
2011-07-07,9.951,10.205,9.876,10.114,2664986,0
2011-07-08,9.946,10.129,9.843,10.007,1469091,0
2011-07-11,9.857,10.12,9.735,9.951,1063155,0
2011-07-12,9.904,10.092,9.819,9.852,949507,0
2011-07-13,9.946,10.061,9.864,9.933,723273,0
2011-07-14,9.995,10.079,9.774,9.848,1352804,0
2011-07-15,9.904,10.041,9.654,9.796,1460036,0
2011-07-18,9.75,9.843,9.638,9.762,1019914,0
2011-07-19,9.852,10.215,9.852,10.129,1448196,0
2011-07-20,10.17,10.26,9.951,10.099,468466,0
2011-07-21,10.092,10.277,10.054,10.193,680128,0
2011-07-22,10.205,10.205,9.92,9.951,532035,0
2011-07-25,9.864,10.001,9.744,9.755,766156,0
2011-07-26,9.803,10.085,9.735,10.029,754113,0
2011-07-27,9.951,9.951,9.602,9.633,1082612,0
2011-07-28,9.677,10.17,9.582,9.643,1665760,0
2011-07-29,9.4956,9.984,9.4397,9.857,925270,0
2011-08-01,9.939,9.984,9.666,9.904,642907,0
2011-08-02,9.883,9.883,9.531,9.564,1059209,0
2011-08-03,9.0484,9.836,8.9233,9.602,3139607,0
2011-08-04,9.514,9.661,8.7708,8.8739,2678559,0
2011-08-05,8.9813,9.0211,8.5104,8.7652,2135308,0
2011-08-08,8.4936,8.7477,7.7171,7.9777,2735750,0
2011-08-09,8.2778,9.0654,7.8192,9.0154,1916739,0
2011-08-10,8.8682,9.1346,8.4533,8.5735,1529271,0
2011-08-11,8.6175,9.2297,8.5376,9.003,1096876,0
2011-08-12,9.0313,9.3544,8.6801,8.9186,639598,0
2011-08-15,8.9521,9.0834,8.4196,8.4998,876976,0
2011-08-16,8.3348,8.3799,7.9551,8.227,1215574,0
2011-08-17,8.3227,8.3227,7.2296,7.3601,4131405,0
2011-08-18,7.1958,7.309,6.8332,6.8502,2257934,0
2011-08-19,6.8276,6.9239,5.5243,5.6547,7282561,0
2011-08-22,6.0061,6.2043,5.7112,6.0287,2767483,0
2011-08-23,6.0796,6.278,5.938,6.2495,1971836,0
2011-08-24,6.1249,6.5159,6.1249,6.3515,1563195,0
2011-08-25,6.4309,6.5499,6.1306,6.1362,1541129,0
2011-08-26,6.1193,6.3798,5.904,6.363,1168324,0
2011-08-29,6.4423,6.5667,6.346,6.4762,1132977,0
2011-08-30,6.4762,7.8304,6.3572,7.4396,5151271,0
2011-08-31,7.5583,7.9947,7.4506,7.5583,1643171,0
2011-09-01,7.5073,7.6379,6.9976,7.1166,1663689,0
2011-09-02,6.9068,6.9976,6.5782,6.6349,2075388,0
2011-09-06,6.5159,6.72,6.4025,6.6745,1187450,0
2011-09-07,6.8049,7.0485,6.7596,6.9295,994841,0
2011-09-08,6.8558,7.0485,6.5841,6.6008,1247680,0
2011-09-09,6.6632,6.7653,6.2327,6.4479,1721450,0
2011-09-12,6.363,6.5101,6.1761,6.4989,1107532,0
2011-09-13,6.5328,6.6404,6.2495,6.3004,1100290,0
2011-09-14,6.3969,6.5101,6.21,6.4082,945107,0
2011-09-15,6.4252,6.4989,6.2893,6.363,817821,0
2011-09-16,6.3572,6.9295,6.3572,6.5101,3790833,0
2011-09-19,6.3969,6.8049,6.2269,6.5667,1131375,0
2011-09-20,6.5895,6.9465,6.4365,6.4536,1373952,0
2011-09-21,6.5101,6.595,6.244,6.2553,1519099,0
2011-09-22,6.2043,6.4876,6.0854,6.4479,1623027,0
2011-09-23,6.4082,7.0145,6.3798,6.9749,1408317,0
2011-09-26,7.0939,7.2979,6.9692,7.2809,1057716,0
2011-09-27,7.4055,7.9212,7.343,7.4848,1684717,0
2011-09-28,7.4961,7.5471,6.4876,6.9692,4799293,0
2011-09-29,7.071,7.1448,6.6349,6.8674,2455605,0
2011-09-30,6.7596,6.8218,6.4932,6.7028,2541356,0
2011-10-03,6.6404,6.6859,6.1646,6.1928,2757859,0
2011-10-04,6.1137,6.4252,5.904,6.3063,1798413,0
2011-10-05,6.3572,6.9295,6.1988,6.5726,1944366,0
2011-10-06,6.4989,6.7483,6.4252,6.7028,1089096,0
2011-10-07,6.7993,6.7993,6.5044,6.5385,1346363,0
2011-10-10,6.6916,7.0485,6.6689,6.7879,836280,0
2011-10-11,6.7085,7.0542,6.5159,7.0202,1365253,0
2011-10-12,7.0655,7.1052,6.8162,6.8389,1458570,0
2011-10-13,6.771,6.771,6.4309,6.4876,2347434,0
2011-10-14,6.5782,6.7538,6.5159,6.7426,634577,0
2011-10-17,6.7538,6.7596,6.3798,6.4479,946551,0
2011-10-18,6.4479,6.5273,6.2327,6.3798,1940230,0
2011-10-19,6.4252,6.6916,6.1193,6.1362,1326083,0
2011-10-20,6.1873,6.2154,5.836,6.0739,1643250,0
2011-10-21,6.2723,6.3572,5.8531,5.9947,1484678,0
2011-10-24,6.0003,6.5726,6.0003,6.5555,1834510,0
2011-10-25,6.5101,6.544,6.1761,6.2043,817781,0
2011-10-26,6.3404,6.4025,5.955,6.1193,1170808,0
2011-10-27,6.3969,6.6292,6.1988,6.4932,1450827,0
2011-10-28,6.4423,6.8502,6.2838,6.7993,1528479,0
2011-10-31,6.6575,7.0768,6.6179,6.9523,1537235,0
2011-11-01,6.6632,7.0598,6.5667,6.7028,1646410,0
2011-11-02,6.8446,7.0485,6.7085,7.0372,917601,0
2011-11-03,7.1562,7.1673,6.6008,6.7993,1384438,0
2011-11-04,6.7311,6.7879,6.4479,6.5782,1504556,0
2011-11-07,6.5841,6.7426,6.4082,6.4536,1999243,0
2011-11-08,6.5159,6.8276,6.4536,6.8162,1939787,0
2011-11-09,6.5895,7.9097,6.5895,7.7511,4559278,0
2011-11-10,7.8588,8.7145,7.8588,8.5618,5368642,0
2011-11-11,8.5104,9.4181,8.3401,8.9353,11169929,0
2011-11-14,9.1615,9.1615,8.2843,8.7264,3503435,0
2011-11-15,8.7038,9.037,8.5779,8.9419,3375454,0
2011-11-16,8.8002,9.54,8.7827,9.1731,4166521,0
2011-11-17,9.1971,9.883,8.9974,9.633,4032409,0
2011-11-18,9.666,9.852,9.3436,9.3936,2402406,0
2011-11-21,9.2115,9.966,9.2087,9.831,2835192,0
2011-11-22,10.16,10.612,9.988,10.257,4167348,0
2011-11-23,10.16,10.283,9.0701,9.1346,2903629,0
2011-11-25,9.2864,9.4054,8.8324,9.1004,1087544,0
2011-11-28,9.558,10.481,9.474,9.735,2786837,0
2011-11-29,9.654,9.762,9.2644,9.694,1744302,0
2011-11-30,10.057,10.066,9.519,9.883,2031660,0
2011-12-01,9.3367,9.4956,7.5188,8.2668,11401358,0
2011-12-02,8.3401,9.666,8.2843,9.1567,5127553,0
2011-12-05,9.2807,9.3495,8.8112,9.1846,2127926,0
2011-12-06,9.0834,9.2807,8.885,8.9353,2205558,0
2011-12-07,8.9353,9.037,8.6465,8.8906,1676058,0
2011-12-08,8.8388,8.9018,8.1647,8.5104,2700256,0
2011-12-09,8.6346,9.1615,8.5618,9.0654,2146128,0
2011-12-12,8.885,9.2087,8.7319,9.1165,1481118,0
2011-12-13,9.151,9.3436,8.5779,8.6973,2260921,0
2011-12-14,8.6175,8.9475,8.5779,8.7652,2259122,0
2011-12-15,8.8278,9.2183,8.6854,8.7423,2591841,0
2011-12-16,8.8435,9.2644,8.7319,9.1098,3473339,0
2011-12-19,9.089,9.1165,8.4533,8.6282,1594469,0
2011-12-20,8.7532,8.7827,8.3861,8.5376,3082067,0
2011-12-21,8.5779,8.6346,7.9495,8.3576,1912230,0
2011-12-22,8.3287,8.4883,8.1591,8.2382,1008502,0
2011-12-23,8.3915,8.4998,7.9947,8.1874,819676,0
2011-12-27,8.1874,8.3227,8.1591,8.1818,1131798,0
2011-12-28,8.193,8.3175,7.9947,8.0286,973342,0
2011-12-29,8.0852,8.2668,7.8304,8.0968,1299902,0
2011-12-30,8.0514,8.227,7.9835,8.2044,1090459,0
2012-01-03,8.6973,8.7092,7.9889,8.0002,2428814,0
2012-01-04,7.9777,8.0852,7.5301,7.6776,3767376,0
2012-01-05,5.3827,6.4025,5.2976,6.3687,24082856,0
2012-01-06,6.3515,6.873,6.1532,6.3404,12096889,0
2012-01-09,6.4252,6.7311,6.414,6.6008,3836512,0
2012-01-10,6.6461,6.7879,6.4818,6.6292,1444019,0
2012-01-11,6.5895,6.7085,6.4932,6.5328,1253227,0
2012-01-12,6.5613,6.5667,6.2949,6.544,2180030,0
2012-01-13,6.4648,6.5328,6.1761,6.3743,2324388,0
2012-01-17,6.4365,6.6292,6.2383,6.261,3013311,0
2012-01-18,6.2893,6.3404,5.9607,6.142,3202599,0
2012-01-19,6.1646,6.6236,6.1249,6.6122,2990058,0
2012-01-20,6.5841,6.8389,6.5273,6.8162,3082793,0
2012-01-23,6.7879,6.873,6.6066,6.8332,2261390,0
2012-01-24,6.8276,7.071,6.7596,7.0542,2533030,0
2012-01-25,6.9918,7.2185,6.9126,7.2185,2314397,0
2012-01-26,7.1958,7.2809,6.72,6.7822,3779722,0
2012-01-27,6.7311,7.1903,6.6518,6.771,3142351,0
2012-01-30,6.6916,6.8389,6.5044,6.7311,1532754,0
2012-01-31,6.8502,6.9523,6.6916,6.8389,1806445,0
2012-02-01,6.8617,6.8674,6.6916,6.7538,1237780,0
2012-02-02,6.771,6.9068,6.7143,6.8446,1337291,0
2012-02-03,6.9126,7.6718,6.8785,7.1334,3424649,0
2012-02-06,7.0995,7.5698,7.071,7.5357,1223862,0
2012-02-07,7.5073,7.9212,7.4451,7.8588,1770075,0
2012-02-08,7.9041,8.0119,7.4961,7.5188,1928062,0
2012-02-09,7.5301,7.7396,7.4622,7.5867,1609487,0
2012-02-10,7.5357,7.7964,7.2241,7.3996,1810404,0
2012-02-13,7.4791,7.6776,7.2353,7.513,1931445,0
2012-02-14,7.4791,8.3515,7.2695,8.2101,3425400,0
2012-02-15,8.2668,8.2668,7.7286,7.7737,3689174,0
2012-02-16,7.7626,7.9268,7.513,7.5698,2110627,0
2012-02-17,7.6605,7.8927,7.349,7.428,3576347,0
2012-02-21,7.2695,7.8192,6.8674,7.1052,4369864,0
2012-02-22,7.0542,7.1845,6.8956,7.0145,3028105,0
2012-02-23,6.9239,7.3714,6.9239,7.3601,3682123,0
2012-02-24,7.1958,7.5245,7.1958,7.4223,2093484,0
2012-02-27,7.3941,7.5583,7.3262,7.513,1367773,0
2012-02-28,7.4961,7.6434,7.3996,7.5924,1824739,0
2012-02-29,7.5867,7.7342,7.4565,7.5415,1473589,0
2012-03-01,7.428,7.7568,7.428,7.5073,1268395,0
2012-03-02,7.4848,7.7511,7.4565,7.4791,1516458,0
2012-03-05,7.4733,7.6776,7.3996,7.564,1399776,0
2012-03-06,7.4733,7.4791,7.2809,7.3941,2196804,0
2012-03-07,7.4733,7.8192,7.4223,7.7114,1461876,0
2012-03-08,7.7171,7.7626,7.4168,7.5073,1728528,0
2012-03-09,7.5018,7.6832,7.4339,7.5867,1000560,0
2012-03-12,7.5867,7.8247,7.428,7.7114,1182802,0
2012-03-13,7.8247,8.3515,7.7568,8.1476,3813443,0
2012-03-14,8.1364,8.2442,7.9551,8.0344,1606995,0
2012-03-15,7.9495,8.0741,7.8419,8.0344,1058464,0
2012-03-16,8.0174,8.0514,7.7626,7.9608,3293749,0
2012-03-19,7.9947,8.3287,7.8702,8.091,2152272,0
2012-03-20,8.091,8.1534,7.8759,8.1137,1732003,0
2012-03-21,8.1137,8.1759,7.9495,8.0459,939204,0
2012-03-22,7.9495,8.0344,7.8474,8.0002,980371,0
2012-03-23,7.9722,8.0002,7.6887,7.8361,1379221,0
2012-03-26,7.9041,8.2218,7.8588,8.1534,1200453,0
2012-03-27,8.1251,8.2668,8.0002,8.0286,823530,0
2012-03-28,8.1476,8.1476,7.6548,7.7228,1551513,0
2012-03-29,7.6265,7.7511,7.4906,7.5924,1539623,0
2012-03-30,7.6491,7.6491,7.4223,7.5073,1864016,0
2012-04-02,7.4506,7.7342,7.4506,7.5073,1593329,0
2012-04-03,7.5018,7.581,7.2469,7.2922,2056568,0
2012-04-04,7.1903,7.2469,7.0485,7.1334,1675129,0
2012-04-05,7.128,7.2637,7.0258,7.0429,1172199,0
2012-04-09,6.9465,6.9749,6.7143,6.8218,2090062,0
2012-04-10,6.7879,6.9692,6.7311,6.7538,1785814,0
2012-04-11,6.8049,6.9579,6.2212,6.6461,10320746,0
2012-04-12,6.6518,6.6518,6.2043,6.2212,5342313,0
2012-04-13,6.2043,6.2269,5.9211,6.1079,4333325,0
2012-04-16,6.1079,6.2495,5.9607,6.1873,2142548,0
2012-04-17,6.2043,6.3687,6.1873,6.3176,2284017,0
2012-04-18,6.244,6.3176,6.2154,6.2327,2310817,0
2012-04-19,6.2893,6.4536,6.244,6.4025,1539927,0
2012-04-20,6.4818,6.4818,6.2893,6.4252,1413027,0
2012-04-23,6.2838,7.9323,6.2838,7.5981,8501078,0
2012-04-24,7.6038,7.6094,7.1221,7.383,3683360,0
2012-04-25,7.4506,7.6491,7.2185,7.349,1678250,0
2012-04-26,7.309,7.6151,7.1789,7.3657,1773987,0
2012-04-27,7.4055,7.7626,7.2353,7.7511,1472848,0
2012-04-30,14.613,14.731,11.7,11.756,52183561,0
2012-05-01,11.846,11.915,11.021,11.043,13182261,0
2012-05-02,11.027,11.547,10.481,10.528,7196468,0
2012-05-03,10.555,10.696,9.971,10.187,7655961,0
2012-05-04,10.175,10.595,10.041,10.149,4921382,0
2012-05-07,10.114,10.221,9.857,10.011,3484966,0
2012-05-08,10.041,10.328,9.661,10.21,3800743,0
2012-05-09,10.092,10.605,10.066,10.426,4634625,0
2012-05-10,10.512,11.094,10.301,10.806,4939190,0
2012-05-11,10.753,10.93,10.408,10.45,2799221,0
2012-05-14,10.858,10.858,10.199,10.673,2649945,0
2012-05-15,10.612,10.868,10.481,10.653,2548945,0
2012-05-16,10.744,10.88,10.403,10.403,3941940,0
2012-05-17,10.476,10.476,9.1222,9.4907,6840292,0
2012-05-18,9.577,9.883,9.3048,9.638,2458664,0
2012-05-21,9.621,9.909,9.536,9.744,3112175,0
2012-05-22,9.718,9.803,9.4613,9.558,2389945,0
2012-05-23,9.514,9.643,9.1346,9.3152,3295772,0
2012-05-24,9.3201,9.744,9.1971,9.654,1777568,0
2012-05-25,9.661,9.926,9.615,9.762,972250,0
2012-05-29,9.744,9.909,9.4956,9.814,1731712,0
2012-05-30,9.755,9.755,9.2183,9.2864,1742283,0
2012-05-31,9.299,9.3318,9.0654,9.3096,2785123,0
2012-06-01,9.1567,9.2183,8.6693,8.7038,2686311,0
2012-06-04,8.7423,8.9186,8.5556,8.7652,1601794,0
2012-06-05,8.7319,9.3779,8.6636,9.1384,1684843,0
2012-06-06,9.1779,9.1779,8.9419,9.0087,1223717,0
2012-06-07,9.1004,9.151,8.7038,8.7364,1807241,0
2012-06-08,8.7199,9.2864,8.4998,8.7199,1469067,0
2012-06-11,8.7882,8.7882,8.3799,8.4883,1980279,0
2012-06-12,8.5222,8.6973,8.4425,8.5844,2129835,0
2012-06-13,8.5897,8.9974,8.3009,8.4028,2892217,0
2012-06-14,8.4196,8.6801,8.2494,8.5844,2448265,0
2012-06-15,8.6122,8.8617,8.5261,8.8388,3777974,0
2012-06-18,9.2029,9.2365,8.5052,8.6346,6381184,0
2012-06-19,8.0401,8.4425,7.9777,8.2897,5033875,0
2012-06-20,8.3227,8.7038,8.2442,8.5556,2411839,0
2012-06-21,8.5222,8.7587,8.4533,8.6013,1321525,0
2012-06-22,8.6282,8.6909,8.4762,8.6282,1196961,0
2012-06-25,8.4646,8.8278,8.4425,8.4479,1165124,0
2012-06-26,8.4593,8.7477,8.2442,8.6402,985436,0
2012-06-27,8.5779,9.1903,8.5556,9.0313,1356651,0
2012-06-28,8.9299,9.0588,8.5501,8.6402,1404105,0
2012-06-29,8.8278,9.4613,8.8112,9.325,2327644,0
2012-07-02,9.3436,9.602,9.3318,9.598,1347465,0
2012-07-03,9.587,9.825,9.3818,9.602,1190919,0
2012-07-05,9.57,10.018,9.474,9.796,1807802,0
2012-07-06,9.689,9.741,8.9813,9.1731,1628093,0
2012-07-09,9.1615,9.2519,8.9186,8.9419,1047146,0
2012-07-10,8.986,9.1567,8.6757,8.8906,912983,0
2012-07-11,8.8794,8.9018,8.4883,8.5323,1427254,0
2012-07-12,8.4707,8.6237,8.3861,8.5157,925009,0
2012-07-13,8.5261,8.8112,8.4998,8.6282,700129,0
2012-07-16,8.6282,8.6402,8.3915,8.4998,536710,0
2012-07-17,8.5323,8.6237,8.4028,8.5052,792649,0
2012-07-18,8.6757,8.8682,8.5261,8.6465,1112148,0
2012-07-19,8.6854,8.7708,8.5618,8.6801,525164,0
2012-07-20,8.6282,8.6528,8.4707,8.5376,989670,0
2012-07-23,8.3689,8.6854,8.3515,8.6066,917513,0
2012-07-24,8.6013,8.6693,8.4196,8.4372,1314092,0
2012-07-25,8.4646,8.5959,8.2719,8.2897,1251005,0
2012-07-26,8.3009,8.4936,7.581,7.6151,3120578,0
2012-07-27,7.6832,7.8759,7.5357,7.6208,1318483,0
2012-07-30,7.6094,7.6208,7.2865,7.564,1426918,0
2012-07-31,7.5357,7.7511,7.4339,7.5188,1409006,0
2012-08-01,7.5867,7.7909,7.5073,7.6491,1030839,0
2012-08-02,7.5583,7.7909,7.4961,7.6832,1028340,0
2012-08-03,7.8474,7.8474,7.6776,7.7286,800255,0
2012-08-06,7.7511,8.1818,7.7511,7.9495,923161,0
2012-08-07,7.9889,8.374,7.9382,8.0514,1603586,0
2012-08-08,8.0061,8.2157,7.8588,8.0459,604070,0
2012-08-09,8.0061,8.1308,7.9889,8.0401,453587,0
2012-08-10,8.0286,8.1308,7.802,8.1081,565204,0
2012-08-13,8.091,8.1137,7.8474,7.9212,552044,0
2012-08-14,7.9722,7.9889,7.4622,7.5415,1088331,0
2012-08-15,7.4396,7.4396,6.9805,7.1052,2672975,0
2012-08-16,7.1166,7.2129,6.9692,7.0145,1340308,0
2012-08-17,7.0145,7.0939,6.9692,6.9918,1594754,0
2012-08-20,6.9579,7.0883,6.6972,6.9976,3077817,0
2012-08-21,7.3262,7.4055,6.6972,6.7256,9212529,0
2012-08-22,6.6461,6.7596,6.4082,6.4989,3553047,0
2012-08-23,6.5159,6.7143,6.4025,6.6349,3100619,0
2012-08-24,6.6122,6.6859,6.4648,6.6236,1739537,0
2012-08-27,6.6404,6.884,6.6292,6.8389,2966281,0
2012-08-28,6.8276,7.0145,6.8276,6.9465,1787312,0
2012-08-29,6.9579,7.0145,6.8674,6.9295,1032690,0
2012-08-30,6.9749,6.9749,6.7426,6.7879,516566,0
2012-08-31,6.8276,6.8276,6.7311,6.7822,549473,0
2012-09-04,6.7767,6.9409,6.6349,6.6972,1293561,0
2012-09-05,6.7143,6.884,6.6404,6.7311,1427718,0
2012-09-06,6.771,7.0089,6.7596,6.8389,2560085,0
2012-09-07,6.873,6.9353,6.5613,6.5841,1881115,0
2012-09-10,6.5895,6.6802,6.4025,6.4025,1842530,0
2012-09-11,6.4195,6.6008,6.4082,6.5273,1727408,0
2012-09-12,6.4989,6.5782,6.4423,6.5273,1761173,0
2012-09-13,6.4082,7.0145,6.3288,6.9523,2928435,0
2012-09-14,6.9409,7.1221,6.873,7.0824,2580525,0
2012-09-17,7.0655,7.2241,7.0316,7.1166,885986,0
2012-09-18,7.0883,7.1334,6.9409,6.9465,888760,0
2012-09-19,7.0034,7.0655,6.884,6.9409,1231317,0
2012-09-20,6.9126,6.9976,6.7483,6.7879,1513619,0
2012-09-21,6.8446,6.9126,6.6689,6.7653,3316908,0
2012-09-24,6.7596,7.2695,6.7596,7.2129,1946304,0
2012-09-25,7.3035,7.7114,6.8898,6.9465,3340617,0
2012-09-26,7.0372,7.4223,6.8674,7.3601,1980540,0
2012-09-27,7.3657,7.4733,7.2072,7.3318,1623977,0
2012-09-28,7.3545,7.3545,7.1673,7.2412,968059,0
2012-10-01,7.3035,7.3035,6.9692,7.0034,2052287,0
2012-10-02,7.0939,7.2752,6.8674,7.2637,1267449,0
2012-10-03,7.2525,7.3035,7.0768,7.1958,1273883,0
2012-10-04,7.2015,7.7286,7.2015,7.5245,3957739,0
2012-10-05,7.581,7.7286,7.5073,7.5528,1325097,0
2012-10-08,7.5188,8.1308,7.4961,8.1194,2513197,0
2012-10-09,8.1308,8.2157,7.7909,7.8247,2032987,0
2012-10-10,7.8079,8.7652,7.802,8.4646,7787219,0
2012-10-11,8.5673,9.2692,8.4936,9.0701,6210887,0
2012-10-12,9.2087,9.2239,8.4425,8.6237,3274131,0
2012-10-15,8.6402,8.7882,8.5104,8.7772,1023598,0
2012-10-16,8.8002,8.912,8.4762,8.5844,1055023,0
2012-10-17,8.6122,8.6636,8.4936,8.5556,1177453,0
2012-10-18,8.5323,8.8682,8.3861,8.8617,1820424,0
2012-10-19,8.8435,8.8435,8.4028,8.4998,1839870,0
2012-10-22,8.4936,8.5157,8.0002,8.1818,1680558,0
2012-10-23,8.1308,8.8388,7.9664,8.6801,2423523,0
2012-10-24,8.6693,8.8112,8.4133,8.6175,1283563,0
2012-10-25,8.6528,8.6757,8.3689,8.5222,787001,0
2012-10-26,8.5439,8.6346,8.2442,8.4133,645538,0
2012-10-31,8.9018,9.54,8.7708,9.54,3667938,0
2012-11-01,9.4358,9.689,9.037,9.57,2466213,0
2012-11-02,9.628,9.671,9.0701,9.1222,2122974,0
2012-11-05,9.1222,9.2519,8.9233,9.0154,1318601,0
2012-11-06,9.0484,9.1903,8.8553,9.0427,1462114,0
2012-11-07,8.9745,9.003,8.5556,8.7477,1783428,0
2012-11-08,8.7587,8.8112,8.4249,8.4936,1363990,0
2012-11-09,8.4425,8.7038,8.3462,8.5618,1034789,0
2012-11-12,8.5897,8.7423,8.3861,8.4822,681025,0
2012-11-13,8.4593,8.9634,8.3799,8.6854,1028335,0
2012-11-14,8.7199,8.8278,8.6757,8.6854,1447199,0
2012-11-15,8.6636,8.7038,8.2044,8.3287,1740601,0
2012-11-16,8.3287,8.4249,7.9664,8.0344,1795091,0
2012-11-19,8.3515,8.6402,8.1702,8.6282,1806620,0
2012-11-20,8.6282,8.6909,8.3915,8.5104,676380,0
2012-11-21,8.4998,8.7092,8.4646,8.6757,782882,0
2012-11-23,8.7199,8.7882,8.5222,8.6636,795923,0
2012-11-26,8.6122,8.8324,8.5779,8.7532,1579531,0
2012-11-27,8.7652,9.2029,8.6122,9.0211,2360140,0
2012-11-28,9.0154,9.1731,8.9055,9.0947,4038886,0
2012-11-29,8.8906,9.1004,7.9608,8.0797,10238781,0
2012-11-30,8.1137,8.2668,8.0514,8.1308,2908161,0
2012-12-03,8.1251,8.2382,7.7626,8.0968,2744286,0
2012-12-04,8.0797,8.233,7.9722,8.1364,1725816,0
2012-12-05,8.1759,8.1874,7.9323,8.1251,1379489,0
2012-12-06,8.1647,8.2958,8.0797,8.2719,1151707,0
2012-12-07,8.5052,8.5052,8.227,8.3348,2253462,0
2012-12-10,8.5673,8.9699,8.4936,8.9186,4382471,0
2012-12-11,9.0087,9.2644,8.9813,9.2365,3476938,0
2012-12-12,9.577,9.784,8.9578,9.0154,2710534,0
2012-12-13,9.0484,9.1346,8.8498,9.0211,1196976,0
2012-12-14,9.0087,9.1165,8.7827,8.9475,1105324,0
2012-12-17,8.986,9.0654,8.8048,8.885,1455240,0
2012-12-18,8.986,9.0654,8.8739,8.9974,1601220,0
2012-12-19,9.0313,9.0427,8.6013,8.7092,2632074,0
2012-12-20,8.7708,8.7708,8.5104,8.5844,2196902,0
2012-12-21,8.4822,8.6237,8.3348,8.5673,4336629,0
2012-12-24,8.5222,8.6636,8.4646,8.5104,699597,0
2012-12-26,8.5376,8.5376,8.1818,8.2101,2310918,0
2012-12-27,8.3462,8.3976,7.8814,8.1308,1978466,0
2012-12-28,8.3515,8.9186,8.2719,8.4822,9690594,0
2012-12-31,8.4936,8.5844,8.3175,8.5501,2945623,0
2013-01-02,8.6636,8.7264,8.1137,8.2218,4532106,0
2013-01-03,8.1476,8.4883,8.0174,8.0571,5593310,0
2013-01-04,8.0627,8.0684,7.4733,7.564,5236373,0
2013-01-07,7.9154,7.9495,7.513,7.5924,4035518,0
2013-01-08,7.7396,7.7909,7.5357,7.5924,3170449,0
2013-01-09,7.6776,7.7342,7.4339,7.4565,2300396,0
2013-01-10,7.4565,7.5301,7.2015,7.3884,3444058,0
2013-01-11,7.3657,7.4622,7.2185,7.2296,1962499,0
2013-01-14,7.2469,7.4906,7.1958,7.4622,2676061,0
2013-01-15,7.4451,7.5357,7.309,7.4961,2083592,0
2013-01-16,7.5754,7.6945,7.4451,7.4791,1905440,0
2013-01-17,7.513,7.6038,7.4451,7.4906,1143193,0
2013-01-18,7.5073,7.5583,7.3714,7.411,1495362,0
2013-01-22,7.428,7.4339,7.2922,7.4223,1345821,0
2013-01-23,7.3657,7.4396,7.349,7.3714,1949873,0
2013-01-24,7.3884,7.5924,7.3657,7.4565,2263927,0
2013-01-25,7.4565,7.5357,7.4223,7.4622,1358054,0
2013-01-28,7.4055,7.5073,7.2695,7.3773,2207090,0
2013-01-29,7.3941,7.5583,7.3657,7.4791,2035759,0
2013-01-30,7.4565,7.6548,7.3941,7.5754,2030985,0
2013-01-31,7.5528,7.6038,7.4506,7.5583,2329148,0
2013-02-01,7.5924,7.8079,7.4223,7.5301,2836572,0
2013-02-04,7.5528,7.5528,7.3657,7.5073,1452931,0
2013-02-05,7.5245,8.193,7.3657,8.0514,4882479,0
2013-02-06,8.0174,8.0968,7.8304,7.9382,1566062,0
2013-02-07,7.9382,8.0231,7.7568,7.9154,1189780,0
2013-02-08,7.9097,8.1818,7.8474,8.1476,1115698,0
2013-02-11,8.1137,8.306,8.0344,8.1818,1616987,0
2013-02-12,8.1874,8.3009,8.1137,8.193,1027482,0
2013-02-13,8.2668,8.3515,7.9495,8.0459,1717301,0
2013-02-14,7.8644,7.8759,7.4223,7.4451,3513186,0
2013-02-15,7.4396,7.5415,7.3373,7.383,1410468,0
2013-02-19,7.4679,7.581,7.3147,7.4451,2386831,0
2013-02-20,7.4848,7.513,7.3884,7.4396,2180498,0
2013-02-21,7.4223,7.6323,7.4055,7.4733,2771346,0
2013-02-22,7.5188,7.7114,7.4565,7.6548,2195267,0
2013-02-25,8.3287,8.7827,8.1251,8.5323,11553023,0
2013-02-26,8.6237,8.9353,8.3861,8.7587,5187415,0
2013-02-27,8.7423,8.8498,8.4707,8.6282,3393628,0
2013-02-28,8.4533,9.4505,8.4028,8.9186,9388275,0
2013-03-01,8.8435,8.9927,8.6801,8.8553,3068349,0
2013-03-04,9.3096,9.474,9.1098,9.325,4643662,0
2013-03-05,9.508,9.577,9.3367,9.4446,3049722,0
2013-03-06,9.4358,9.587,9.2692,9.3201,1811279,0
2013-03-07,9.3495,9.502,9.2519,9.3818,1447976,0
2013-03-08,9.4858,9.4907,9.2644,9.4554,1455740,0
2013-03-11,9.4122,9.915,9.3779,9.4956,4817086,0
2013-03-12,9.424,9.514,9.1971,9.2519,2206941,0
2013-03-13,9.2807,9.4054,9.089,9.1277,1759087,0
2013-03-14,9.1222,9.3867,9.1222,9.3201,1227526,0
2013-03-15,9.4054,9.4054,9.0701,9.0947,2013210,0
2013-03-18,9.003,9.3201,8.9299,9.2644,1193614,0
2013-03-19,9.2461,9.4613,9.1567,9.4358,1056544,0
2013-03-20,9.4397,9.661,9.4122,9.643,2179603,0
2013-03-21,9.633,9.769,9.4554,9.558,2189911,0
2013-03-22,9.587,9.608,9.299,9.4054,1028228,0
2013-03-25,9.4671,9.4671,9.1346,9.1452,1382573,0
2013-03-26,9.1615,9.2183,9.0427,9.1846,588165,0
2013-03-27,9.1346,9.2239,9.0701,9.1384,658369,0
2013-03-28,9.1779,9.3495,9.1165,9.3201,1069794,0
2013-04-01,9.2864,9.577,9.1779,9.2692,1227984,0
2013-04-02,9.2692,9.4181,9.1222,9.1346,1327274,0
2013-04-03,9.151,9.2115,8.986,9.037,1660570,0
2013-04-04,9.0211,9.649,9.0087,9.615,1672440,0
2013-04-05,9.4358,9.75,9.3612,9.4613,2225940,0
2013-04-08,9.4054,9.54,9.2749,9.508,846626,0
2013-04-09,9.547,9.784,9.4397,9.762,1366247,0
2013-04-10,9.75,9.971,9.598,9.904,2426251,0
2013-04-11,9.819,10.245,9.682,10.057,3030152,0
2013-04-12,10.057,10.266,9.784,10.072,2211118,0
2013-04-15,10.041,10.041,9.474,9.577,2403428,0
2013-04-16,9.814,9.904,9.582,9.671,1243741,0
2013-04-17,9.633,9.712,9.373,9.643,1363137,0
2013-04-18,9.638,9.671,9.3318,9.3544,1475948,0
2013-04-19,9.3612,9.774,9.3152,9.621,2497746,0
2013-04-22,9.633,10.041,9.615,9.915,1651573,0
2013-04-23,9.939,10.199,9.87,10.149,1468276,0
2013-04-24,10.165,10.277,9.883,10.227,2312418,0
2013-04-25,10.257,10.397,10.205,10.317,2269517,0
2013-04-26,10.283,10.387,10.199,10.283,1605544,0
2013-04-29,10.317,10.381,10.221,10.301,1293442,0
2013-04-30,10.277,10.368,10.215,10.272,925477,0
2013-05-01,10.245,10.347,10.061,10.205,1546977,0
2013-05-02,10.21,10.375,10.129,10.363,931199,0
2013-05-03,10.426,10.753,10.375,10.505,3269391,0
2013-05-06,10.505,10.562,10.187,10.257,1233407,0
2013-05-07,10.301,10.403,10.199,10.301,1247689,0
2013-05-08,10.257,10.352,9.909,10.066,2220985,0
2013-05-09,12.759,12.912,11.445,12.511,24121134,0
2013-05-10,12.494,13.338,12.43,13.206,7438228,0
2013-05-13,13.09,13.434,11.253,11.956,14685658,0
2013-05-14,11.679,12.03,11.595,11.608,2517579,0
2013-05-15,11.557,11.761,11.474,11.531,1961316,0
2013-05-16,11.474,11.531,11.126,11.236,1886224,0
2013-05-17,11.236,11.474,11.17,11.331,1827768,0
2013-05-20,11.734,12.335,11.656,12.243,4341172,0
2013-05-21,12.314,12.759,12.249,12.482,2219929,0
2013-05-22,12.544,12.743,12.16,12.329,2357991,0
2013-05-23,12.243,12.733,12.102,12.733,1963131,0
2013-05-24,12.727,12.727,12.425,12.557,1387368,0
2013-05-28,12.856,13.059,12.601,12.641,1876527,0
2013-05-29,12.613,12.669,12.125,12.356,1404822,0
2013-05-30,12.425,12.613,12.254,12.557,1160008,0
2013-05-31,12.499,13.104,12.465,12.747,1759022,0
2013-06-03,12.833,12.952,12.489,12.659,1566191,0
2013-06-04,12.634,12.838,12.335,12.499,1415484,0
2013-06-05,12.584,12.584,12.014,12.063,1570304,0
2013-06-06,11.921,12.007,11.747,11.841,1411528,0
2013-06-07,11.887,12.811,11.819,12.759,1905747,0
2013-06-10,12.77,13.043,12.591,12.844,1241043,0
2013-06-11,12.738,13.367,12.522,12.85,2199995,0
2013-06-12,12.9,13.047,11.995,12.069,2712336,0
2013-06-13,12.037,12.081,10.954,11.016,5988789,0
2013-06-14,11.076,11.474,10.974,10.974,2107888,0
2013-06-17,11.1,11.337,10.93,11.01,1613040,0
2013-06-18,11.048,11.23,10.919,11.01,1559577,0
2013-06-19,10.979,11.048,10.635,10.669,2989922,0
2013-06-20,10.617,10.646,10.391,10.45,1824775,0
2013-06-21,10.476,10.858,10.375,10.748,2935358,0
2013-06-24,10.585,10.795,10.413,10.664,3169583,0
2013-06-25,9.615,10.029,8.4762,8.8435,15882151,0
2013-06-26,8.8952,9.3436,8.8682,9.325,5403583,0
2013-06-27,9.3661,9.3661,8.9018,8.9745,2351126,0
2013-06-28,8.9299,9.151,8.912,9.0427,3875295,0
2013-07-01,9.2586,9.915,9.1567,9.852,3838925,0
2013-07-02,9.712,9.966,9.4789,9.577,2265043,0
2013-07-03,9.608,9.649,9.4907,9.602,758272,0
2013-07-05,9.741,10.054,9.564,10.018,1848164,0
2013-07-08,10.001,10.072,9.819,10.007,1469025,0
2013-07-09,10.072,10.733,10.054,10.544,4220976,0
2013-07-10,10.522,10.555,9.876,9.883,2625076,0
2013-07-11,9.825,9.883,9.54,9.638,2455105,0
2013-07-12,9.615,9.666,9.4289,9.525,1617622,0
2013-07-15,9.551,9.836,9.4122,9.808,1305468,0
2013-07-16,9.857,9.899,9.638,9.755,1666134,0
2013-07-17,9.744,10.129,9.712,10.085,1502478,0
2013-07-18,10.072,10.245,10.018,10.181,1163441,0
2013-07-19,10.199,10.437,10.155,10.227,1755079,0
2013-07-22,10.21,10.539,10.199,10.512,1451608,0
2013-07-23,10.512,10.623,10.317,10.335,1140900,0
2013-07-24,10.357,10.522,10.165,10.227,1762562,0
2013-07-25,10.227,10.426,10.16,10.289,1401473,0
2013-07-26,10.193,10.522,10.103,10.432,1566984,0
2013-07-29,10.251,10.277,9.836,9.951,2364304,0
2013-07-30,9.951,9.951,9.718,9.92,1921372,0
2013-07-31,9.939,10.239,9.899,10.114,1227348,0
2013-08-01,10.187,10.283,10.092,10.124,1301922,0
2013-08-02,10.12,10.347,10.011,10.16,1131087,0
2013-08-05,10.135,10.245,10.079,10.17,1161401,0
2013-08-06,10.142,10.272,9.966,10.257,1493086,0
2013-08-07,10.17,10.251,9.888,10.072,1011854,0
2013-08-08,10.114,10.324,10.085,10.257,987727,0
2013-08-09,10.257,10.481,10.155,10.426,1403538,0
2013-08-12,10.375,10.432,10.205,10.413,939534,0
2013-08-13,10.403,10.573,10.199,10.437,1392303,0
2013-08-14,10.408,10.493,10.21,10.381,1165492,0
2013-08-15,10.34,10.46,10.124,10.155,1479853,0
2013-08-16,10.079,10.12,9.915,9.939,1393777,0
2013-08-19,9.939,9.995,9.3867,9.4446,2584831,0
2013-08-20,8.2101,8.4707,7.8247,8.2778,19508076,0
2013-08-21,8.3401,8.5618,8.2044,8.2101,4063325,0
2013-08-22,8.2157,8.3515,8.0344,8.193,1947263,0
2013-08-23,8.1818,8.2607,7.8702,7.9268,2389139,0
2013-08-26,8.2897,8.2958,7.9835,8.1137,4350300,0
2013-08-27,8.0852,8.0852,7.8419,7.8588,3420067,0
2013-08-28,7.8759,7.9323,7.7342,7.8644,3065410,0
2013-08-29,7.8361,7.9835,7.8247,7.9722,1323682,0
2013-08-30,7.9608,7.9777,7.6605,7.7454,1991506,0
2013-09-03,7.8759,8.0119,7.6548,7.7909,2173832,0
2013-09-04,7.7568,7.7909,7.5924,7.6094,2731368,0
2013-09-05,7.6887,7.7342,7.5528,7.581,2481919,0
2013-09-06,7.5754,7.8079,7.4506,7.6379,3772721,0
2013-09-09,7.6491,7.7059,7.4906,7.5471,2847400,0
2013-09-10,7.6151,7.8984,7.6038,7.8079,2349742,0
2013-09-11,7.8247,7.9041,7.7626,7.8247,1322174,0
2013-09-12,7.802,7.802,7.6323,7.7286,1262378,0
2013-09-13,7.6832,7.7396,7.5981,7.6548,2306705,0
2013-09-16,7.6605,7.7396,7.5981,7.6379,1959677,0
2013-09-17,7.6718,7.7568,7.6094,7.6832,1174443,0
2013-09-18,7.6208,7.8304,7.6038,7.7454,996098,0
2013-09-19,7.7342,7.8588,7.6151,7.6265,1565405,0
2013-09-20,7.6491,7.7002,7.4565,7.4791,3112060,0
2013-09-23,7.4848,7.6323,7.4733,7.4906,1744769,0
2013-09-24,7.4565,7.6776,7.3035,7.6094,3175688,0
2013-09-25,7.5754,7.5754,7.3373,7.428,3094223,0
2013-09-26,7.4396,7.5698,7.343,7.3884,1573234,0
2013-09-27,7.309,7.3996,7.2525,7.3318,9179668,0
2013-09-30,7.258,7.3773,7.1334,7.3318,1485061,0
2013-10-01,7.3205,7.3773,7.2525,7.2695,1589244,0
2013-10-02,7.2241,7.3884,7.1673,7.3884,2066357,0
2013-10-03,7.4506,7.5188,7.3373,7.411,1989398,0
2013-10-04,7.4223,8.193,7.3884,8.1647,4767294,0
2013-10-07,8.0968,8.1759,7.7228,7.7286,3175730,0
2013-10-08,7.6945,7.9268,7.6491,7.7737,1897967,0
2013-10-09,7.8247,7.8247,7.5245,7.5415,1528674,0
2013-10-10,7.6038,7.8702,7.581,7.7114,1179313,0
2013-10-11,7.6945,7.9154,7.6832,7.8361,1148806,0
2013-10-14,7.7568,7.7737,7.6548,7.6776,1049002,0
2013-10-15,7.6434,7.7059,7.513,7.5245,1234574,0
2013-10-16,7.5357,7.7228,7.4506,7.6208,1375212,0
2013-10-17,7.6323,7.7682,7.5924,7.7626,1215932,0
2013-10-18,7.8134,8.0174,7.7626,7.9947,1459822,0
2013-10-21,8.0119,8.3799,7.9777,8.0741,2948949,0
2013-10-22,8.1702,8.3227,8.0741,8.2101,1120139,0
2013-10-23,8.1534,8.2607,8.0741,8.227,1044744,0
2013-10-24,8.2382,8.4425,8.1137,8.3976,1733361,0
2013-10-25,8.3799,8.4707,8.1818,8.3799,1331488,0
2013-10-28,8.3628,8.3628,8.1591,8.193,1260931,0
2013-10-29,8.2382,8.3348,8.1591,8.306,909785,0
2013-10-30,8.306,8.4425,8.1251,8.2555,1227919,0
2013-10-31,8.2218,8.2668,7.9777,8.0061,1685312,0
2013-11-01,7.9777,8.1874,7.9551,8.1534,1284510,0
2013-11-04,8.1534,8.5323,8.1364,8.4646,1877929,0
2013-11-05,8.4425,8.4479,8.227,8.3009,1231628,0
2013-11-06,8.3175,8.374,8.2101,8.3515,858864,0
2013-11-07,8.3462,8.4196,8.1591,8.3114,1146456,0
2013-11-08,8.2958,8.3348,8.1137,8.2958,1589720,0
2013-11-11,8.233,8.7145,8.227,8.6282,2188184,0
2013-11-12,8.6066,8.7145,8.5376,8.6693,1358502,0
2013-11-13,8.6346,8.8213,8.5618,8.7937,1317422,0
2013-11-14,8.7532,8.7937,8.5735,8.7477,789572,0
2013-11-15,8.7423,9.0087,8.5501,8.9233,1380195,0
2013-11-18,8.9233,9.1346,8.7827,8.9745,1975466,0
2013-11-19,8.986,9.037,8.6636,8.6973,2180852,0
2013-11-20,8.7038,9.0541,8.6582,8.9699,1488612,0
2013-11-21,8.986,9.0588,8.9018,8.9018,1669090,0
2013-11-22,8.9186,8.9699,8.8168,8.9578,1231593,0
2013-11-25,8.9186,9.4181,8.8553,9.3096,6893947,0
2013-11-26,9.2087,9.4446,8.6465,8.7532,6277517,0
2013-11-27,8.8553,9.4907,8.8278,9.4554,5588165,0
2013-11-29,9.4956,9.808,9.474,9.508,1740802,0
2013-12-02,9.536,9.615,9.2029,9.2749,1884399,0
2013-12-03,9.2644,9.325,9.1731,9.3201,1239481,0
2013-12-04,9.2864,9.3818,9.1673,9.2365,1551493,0
2013-12-05,9.2029,9.4289,9.0834,9.2864,1143013,0
2013-12-06,9.3436,9.4289,8.1647,8.1759,12764511,0
2013-12-09,8.2157,8.7708,8.2157,8.3227,4424771,0
2013-12-10,8.3348,8.4372,7.8927,7.9323,5525341,0
2013-12-11,7.8984,8.2218,7.5924,8.1137,5090570,0
2013-12-12,8.1137,8.193,8.0061,8.0968,1325561,0
2013-12-13,8.0968,8.1647,7.9041,7.9777,1917650,0
2013-12-16,8.0514,8.1534,7.7851,8.0002,2841928,0
2013-12-17,7.9777,8.0231,7.7511,7.9835,2015719,0
2013-12-18,7.9664,8.0174,7.7114,7.9551,3396676,0
2013-12-19,7.8927,8.2555,7.7511,8.1818,3284697,0
2013-12-20,8.1874,8.3515,8.1251,8.2719,2692937,0
2013-12-23,8.3689,8.431,8.0627,8.431,2552282,0
2013-12-24,8.3576,8.5222,8.2382,8.2555,926576,0
2013-12-26,8.2778,8.4762,8.2778,8.4196,1325697,0
2013-12-27,8.4249,8.4479,8.0459,8.4081,2176251,0
2013-12-30,8.374,8.4883,8.2555,8.3689,1105975,0
2013-12-31,8.3576,8.5261,8.3287,8.4707,1095496,0
2014-01-02,8.4762,8.5157,8.227,8.306,1311077,0
2014-01-03,8.3348,8.4707,8.233,8.3175,1384669,0
2014-01-06,8.3175,8.3628,8.1364,8.3348,1401609,0
2014-01-07,8.3462,8.4425,8.2958,8.3576,1507306,0
2014-01-08,8.3287,8.5104,8.2494,8.2897,2561218,0
2014-01-09,8.3114,8.912,8.2897,8.8794,5061075,0
2014-01-10,8.885,9.1971,8.7708,9.1846,3034383,0
2014-01-13,9.1903,9.2922,8.5618,8.5779,3730480,0
2014-01-14,8.5673,8.8168,8.5222,8.8048,1524958,0
2014-01-15,8.7937,8.9521,8.7532,8.8168,1175822,0
2014-01-16,8.7652,8.8906,8.7038,8.7319,1651118,0
2014-01-17,8.7145,8.7145,8.4998,8.6013,1542740,0
2014-01-21,8.6582,8.8112,8.5897,8.7264,1055349,0
2014-01-22,8.6973,8.9813,8.6973,8.8553,1404576,0
2014-01-23,8.8498,8.8682,8.6346,8.7145,1090651,0
2014-01-24,8.6757,8.6973,8.4372,8.4479,1471442,0
2014-01-27,8.4707,8.5222,8.233,8.3689,1196038,0
2014-01-28,8.3628,8.4936,8.1987,8.2555,1264002,0
2014-01-29,8.193,8.233,7.6605,7.6887,3962985,0
2014-01-30,7.7114,7.8419,7.6265,7.6605,1992829,0
2014-01-31,7.564,7.7626,7.513,7.6379,1820017,0
2014-02-03,7.5698,7.6776,7.3773,7.5073,2206815,0
2014-02-04,7.5754,7.9835,7.5245,7.8927,2200828,0
2014-02-05,7.8419,7.9777,7.7286,7.7626,1686205,0
2014-02-06,7.7682,8.3401,7.7342,8.2719,1851808,0
2014-02-07,8.3009,8.3799,8.0797,8.3628,1627040,0
2014-02-10,8.3576,9.1615,8.2778,9.1004,7163379,0
2014-02-11,9.089,9.1971,8.9299,8.9813,2459018,0
2014-02-12,9.0087,9.0427,8.8794,8.9186,1740863,0
2014-02-13,8.8324,9.1567,8.7145,9.1098,1940530,0
2014-02-14,9.1384,9.4858,9.0947,9.3152,2673735,0
2014-02-18,9.373,9.531,9.3544,9.4613,2992356,0
2014-02-19,9.4613,9.577,9.3048,9.3048,2047271,0
2014-02-20,9.325,9.587,9.3096,9.508,1830049,0
2014-02-21,9.4907,10.873,9.3661,10.023,21310978,0
2014-02-24,9.984,10.272,9.762,9.946,6981218,0
2014-02-25,9.915,10.227,9.819,10.041,4197494,0
2014-02-26,10.277,11.01,10.057,10.464,7593777,0
2014-02-27,10.464,10.941,10.426,10.889,4121704,0
2014-02-28,10.941,10.998,10.776,10.858,2709888,0
2014-03-03,11.138,11.467,10.948,11.157,4766505,0
2014-03-04,11.291,11.872,11.28,11.673,3634579,0
2014-03-05,11.723,11.756,11.378,11.601,2700292,0
2014-03-06,11.619,11.945,11.373,11.834,3256909,0
2014-03-07,11.872,12.03,11.706,12.014,2036255,0
2014-03-10,12.014,12.324,11.903,12.166,4133025,0
2014-03-11,12.109,12.351,11.972,12.091,2770865,0
2014-03-12,11.995,12.329,11.927,12.254,1686512,0
2014-03-13,12.386,12.522,12.05,12.125,2543552,0
2014-03-14,12.109,12.381,12.109,12.211,2160102,0
2014-03-17,12.294,12.696,12.279,12.55,3131377,0
2014-03-18,12.578,12.578,12.386,12.482,1639579,0
2014-03-19,12.408,12.522,11.939,11.966,2141841,0
2014-03-20,11.896,12.025,11.729,11.927,2088937,0
2014-03-21,11.983,12.109,11.785,11.866,3562646,0
2014-03-24,11.933,12.081,11.834,12.05,1965090,0
2014-03-25,12.098,12.181,11.747,11.798,1560045,0
2014-03-26,11.86,12.018,11.485,11.552,1654955,0
2014-03-27,11.552,11.681,11.236,11.286,1491203,0
2014-03-28,11.286,11.656,11.286,11.405,1319482,0
2014-03-31,11.467,12.007,11.458,11.841,2067801,0
2014-04-01,11.866,11.983,11.756,11.883,1935793,0
2014-04-02,11.853,12.532,11.785,12.528,2436196,0
2014-04-03,11.316,11.467,10.522,10.832,18090466,0
2014-04-04,10.744,10.82,10.239,10.245,4702311,0
2014-04-07,10.193,10.199,9.666,10.181,5998207,0
2014-04-08,10.165,10.408,9.984,10.307,2778480,0
2014-04-09,10.301,10.984,10.221,10.901,6427600,0
2014-04-10,10.912,10.93,10.499,10.539,3487523,0
2014-04-11,10.363,10.605,10.16,10.257,1883759,0
2014-04-14,10.347,10.481,10.129,10.272,2281516,0
2014-04-15,10.347,10.493,10.041,10.301,1921048,0
2014-04-16,10.408,10.635,10.375,10.539,1841920,0
2014-04-17,9.956,10.054,9.0834,9.2749,16547436,0
2014-04-21,9.2922,9.4613,9.1165,9.3048,3792310,0
2014-04-22,9.3367,9.577,9.3152,9.4181,2085454,0
2014-04-23,9.3779,9.4554,9.3318,9.3867,1329991,0
2014-04-24,9.4054,9.502,9.2413,9.3936,1389493,0
2014-04-25,9.3152,9.508,9.2692,9.3436,1705567,0
2014-04-28,9.3818,9.508,9.1277,9.3544,1624404,0
2014-04-29,9.3152,9.4289,9.1903,9.3436,937238,0
2014-04-30,9.299,9.3779,9.1277,9.2922,1211389,0
2014-05-01,9.2692,9.3779,9.1004,9.3048,1210415,0
2014-05-02,9.325,9.587,9.2749,9.4505,1386138,0
2014-05-05,9.3995,9.424,8.9475,9.1098,2153447,0
2014-05-06,9.1061,9.1731,8.7937,8.9299,1843296,0
2014-05-07,8.9055,8.9974,8.7532,8.8794,1905092,0
2014-05-08,8.9018,9.2922,8.7827,9.089,1421148,0
2014-05-09,9.0947,9.4181,9.0834,9.4054,1874680,0
2014-05-12,9.4181,9.558,9.2864,9.3544,1462899,0
2014-05-13,9.2864,9.4397,9.2413,9.3612,1241502,0
2014-05-14,9.3201,9.3995,9.1222,9.1971,1603006,0
2014-05-15,9.1222,9.2519,8.9353,9.2087,1473254,0
2014-05-16,9.2239,9.4122,9.1384,9.3779,1746511,0
2014-05-19,9.3779,9.474,9.2692,9.4358,1064994,0
2014-05-20,9.3495,9.3495,9.0087,9.0947,1670110,0
2014-05-21,9.1277,9.1277,8.8794,9.003,934276,0
2014-05-22,8.9927,9.2087,8.9419,8.986,1009166,0
2014-05-23,9.003,9.621,8.9299,9.54,1991360,0
2014-05-27,9.831,10.455,9.741,10.432,7044278,0
2014-05-28,10.352,10.413,10.165,10.328,2277111,0
2014-05-29,10.381,10.408,10.193,10.313,1104048,0
2014-05-30,10.277,10.34,10.142,10.277,1860376,0
2014-06-02,10.277,10.368,10.092,10.328,1371460,0
2014-06-03,10.301,10.653,10.187,10.55,2235148,0
2014-06-04,10.55,10.72,10.437,10.708,1479660,0
2014-06-05,10.979,11.15,10.934,11.088,3469348,0
2014-06-06,11.126,11.236,11.027,11.164,1646088,0
2014-06-09,11.164,11.463,11.164,11.384,1592430,0
2014-06-10,11.349,11.651,11.265,11.619,2190076,0
2014-06-11,11.557,11.57,11.224,11.366,1708051,0
2014-06-12,11.342,11.557,11.224,11.519,1519957,0
2014-06-13,11.626,11.785,11.479,11.761,1387496,0
2014-06-16,11.792,11.878,11.681,11.823,951747,0
2014-06-17,11.841,11.972,11.768,11.956,1248786,0
2014-06-18,11.995,12.069,11.761,11.86,1450481,0
2014-06-19,11.896,11.91,11.656,11.749,1091910,0
2014-06-20,11.792,11.841,11.626,11.729,1670163,0
2014-06-23,11.729,11.83,11.595,11.706,1559755,0
2014-06-24,11.656,11.977,11.531,11.651,1865276,0
2014-06-25,12.465,12.89,11.883,12.267,10669794,0
2014-06-26,12.356,13.35,12.318,13.19,6185802,0
2014-06-27,13.135,13.314,12.811,13.268,2882457,0
2014-06-30,13.237,13.262,12.721,12.912,3759565,0
2014-07-01,12.963,13.09,12.584,12.659,2497767,0
2014-07-02,12.664,12.89,12.43,12.875,2132364,0
2014-07-03,12.963,13.186,12.77,12.918,1131413,0
2014-07-07,12.875,13.116,12.828,12.925,1144610,0
2014-07-08,12.885,12.937,12.584,12.591,1677473,0
2014-07-09,12.646,12.861,12.596,12.811,942896,0
2014-07-10,12.557,12.89,12.324,12.823,1492484,0
2014-07-11,12.783,12.805,12.618,12.733,802505,0
2014-07-14,12.811,12.875,12.696,12.764,649953,0
2014-07-15,12.764,12.875,12.335,12.532,1304079,0
2014-07-16,12.55,12.703,12.375,12.511,884089,0
2014-07-17,12.469,12.608,12.285,12.329,897492,0
2014-07-18,12.324,12.669,12.318,12.55,1604460,0
2014-07-21,12.522,12.634,12.341,12.528,1223647,0
2014-07-22,12.578,12.601,12.381,12.489,1003859,0
2014-07-23,12.482,12.567,12.356,12.398,754047,0
2014-07-24,12.517,12.659,12.437,12.608,1197372,0
2014-07-25,12.489,12.789,12.449,12.522,1231171,0
2014-07-28,12.55,12.624,12.324,12.443,1072852,0
2014-07-29,12.482,12.743,12.425,12.505,1123667,0
2014-07-30,12.652,12.652,12.469,12.591,624567,0
2014-07-31,12.449,12.489,11.718,11.798,2730212,0
2014-08-01,11.798,12.001,11.645,11.756,1060579,0
2014-08-04,11.785,11.956,11.619,11.933,875823,0
2014-08-05,11.896,12.007,11.688,11.734,1077538,0
2014-08-06,11.679,12.181,11.679,12.007,1009673,0
2014-08-07,12.154,12.532,12.154,12.324,1519285,0
2014-08-08,12.341,12.669,12.114,12.618,955814,0
2014-08-11,12.664,12.885,12.539,12.823,946058,0
2014-08-12,12.747,12.875,12.567,12.652,729283,0
2014-08-13,12.681,12.912,12.408,12.811,641988,0
2014-08-14,12.844,12.93,12.692,12.879,477092,0
2014-08-15,12.974,12.997,12.634,12.776,722824,0
2014-08-18,12.937,13.059,12.885,13.047,770223,0
2014-08-19,13.145,13.281,12.952,13.079,1035859,0
2014-08-20,13.065,13.116,12.624,12.875,1054175,0
2014-08-21,12.856,12.896,12.608,12.838,1169214,0
2014-08-22,12.868,12.937,12.641,12.879,629895,0
2014-08-25,12.952,12.963,12.561,12.596,769039,0
2014-08-26,12.601,13.065,12.584,12.98,771892,0
2014-08-27,13.043,13.457,12.828,13.44,1917159,0
2014-08-28,13.394,13.474,13.186,13.411,2136002,0
2014-08-29,13.44,13.543,13.072,13.519,951302,0
2014-09-02,13.525,13.543,13.047,13.122,1491801,0
2014-09-03,13.219,13.593,13.219,13.565,1149800,0
2014-09-04,13.593,13.599,13.406,13.461,1000836,0
2014-09-05,13.401,13.565,13.287,13.434,602834,0
2014-09-08,13.417,13.548,13.156,13.257,2279473,0
2014-09-09,13.676,13.951,13.262,13.65,3232168,0
2014-09-10,13.66,13.712,13.162,13.35,1753500,0
2014-09-11,13.287,13.609,13.237,13.508,1081567,0
2014-09-12,13.543,13.565,13.173,13.281,1035686,0
2014-09-15,13.304,13.314,12.912,12.93,1287880,0
2014-09-16,12.9,12.9,12.601,12.703,1746556,0
2014-09-17,12.681,12.838,12.591,12.738,1182960,0
2014-09-18,12.783,12.805,12.532,12.601,1229168,0
2014-09-19,12.659,12.738,11.956,12.05,3855234,0
2014-09-22,12.03,12.307,11.866,12.135,1552075,0
2014-09-23,12.034,12.341,11.933,12.125,1486243,0
2014-09-24,12.16,12.294,11.411,11.604,2776367,0
2014-09-25,11.57,11.785,11.325,11.349,1278672,0
2014-09-26,11.361,11.631,11.361,11.588,1256004,0
2014-09-29,11.474,11.656,11.286,11.399,1017769,0
2014-09-30,11.411,11.581,11.185,11.185,957733,0
2014-10-01,11.178,11.213,10.863,10.919,1093389,0
2014-10-02,10.901,11.219,10.77,11.185,1530479,0
2014-10-03,11.44,11.557,11.185,11.519,1102163,0
2014-10-06,11.542,11.613,11.178,11.274,1030169,0
2014-10-07,11.189,11.423,11.105,11.117,965085,0
2014-10-08,11.088,11.399,10.984,11.394,1004822,0
2014-10-09,11.423,11.531,10.642,10.669,1508493,0
2014-10-10,10.605,10.907,10.487,10.573,1448694,0
2014-10-13,10.555,10.965,10.432,10.664,1086325,0
2014-10-14,10.739,10.991,10.522,10.595,1150174,0
2014-10-15,10.437,10.708,10.142,10.605,1279935,0
2014-10-16,10.381,10.759,10.381,10.55,1176989,0
2014-10-17,10.635,10.783,10.363,10.397,1184131,0
2014-10-20,10.391,10.845,10.375,10.811,746580,0
2014-10-21,11.048,11.265,10.941,11.043,1013298,0
2014-10-22,11.048,11.463,10.912,11.016,1092732,0
2014-10-23,11.126,11.577,11.1,11.536,1090215,0
2014-10-24,11.513,11.815,11.286,11.688,1033624,0
2014-10-27,11.667,11.86,11.331,11.798,1091649,0
2014-10-28,11.804,12.034,11.695,11.804,1696828,0
2014-10-29,11.81,11.956,11.688,11.887,778378,0
2014-10-30,11.823,12.098,11.819,12.007,754646,0
2014-10-31,12.222,12.386,12.085,12.363,1343852,0
2014-11-03,12.363,12.425,12.186,12.294,682051,0
2014-11-04,12.285,12.351,11.853,12.261,1053537,0
2014-11-05,12.375,12.465,12.16,12.345,756210,0
2014-11-06,12.356,12.861,12.329,12.669,962513,0
2014-11-07,12.674,12.743,12.489,12.709,540298,0
2014-11-10,12.733,12.856,12.557,12.747,646577,0
2014-11-11,12.721,12.789,12.544,12.776,529118,0
2014-11-12,12.759,13.059,12.709,12.952,644351,0
2014-11-13,12.957,13.003,12.686,12.844,539942,0
2014-11-14,12.838,12.969,12.783,12.868,556072,0
2014-11-17,12.823,12.906,12.686,12.703,803542,0
2014-11-18,12.692,12.937,12.613,12.823,1139765,0
2014-11-19,12.856,13.052,12.681,12.963,1116844,0
2014-11-20,12.875,13.53,12.875,13.219,2222980,0
2014-11-21,13.457,13.496,13.242,13.309,906408,0
2014-11-24,13.382,13.734,13.377,13.57,981243,0
2014-11-25,13.626,13.712,13.099,13.116,823788,0
2014-11-26,13.168,13.2,13.094,13.135,599716,0
2014-11-28,13.179,13.553,13.162,13.237,1518539,0
2014-12-01,13.242,13.367,12.544,12.573,1077443,0
2014-12-02,12.55,12.743,12.375,12.437,818004,0
2014-12-03,12.43,12.801,12.386,12.601,1426157,0
2014-12-04,11.399,12.204,10.795,11.915,7052456,0
2014-12-05,11.956,13.079,11.939,12.823,3323900,0
2014-12-08,12.811,12.918,12.459,12.613,1088662,0
2014-12-09,12.425,12.738,12.037,12.727,2422844,0
2014-12-10,12.721,13.085,12.539,12.674,1629546,0
2014-12-11,12.811,13.268,12.77,12.795,1682545,0
2014-12-12,12.634,13.116,12.618,12.823,1603209,0
2014-12-15,12.952,13.116,12.738,13.01,1120599,0
2014-12-16,13.016,13.079,12.613,12.618,1359313,0
2014-12-17,12.624,13.242,12.608,13.195,1384146,0
2014-12-18,13.242,13.372,13.079,13.314,893633,0
2014-12-19,13.3,13.3,12.868,12.963,1629370,0
2014-12-22,12.952,13.173,12.937,13.099,1273561,0
2014-12-23,13.047,13.543,12.969,13.079,937947,0
2014-12-24,13.145,13.543,13.145,13.294,703195,0
2014-12-26,13.367,13.508,13.11,13.309,557875,0
2014-12-29,13.314,13.388,13.206,13.314,1053534,0
2014-12-30,13.294,13.479,13.237,13.242,665844,0
2014-12-31,13.309,13.543,13.15,13.156,803890,0
2015-01-02,13.257,13.344,12.997,13.314,602439,0
2015-01-05,13.237,13.712,13.206,13.406,1394081,0
2015-01-06,13.429,13.503,12.833,13.047,2508263,0
2015-01-07,13.206,13.457,13.11,13.354,1352454,0
2015-01-08,13.707,14.052,13.485,14.011,1573361,0
2015-01-09,14.068,14.137,13.814,14.052,1216714,0
2015-01-12,14.056,14.113,13.819,13.939,1018482,0
2015-01-13,14.052,14.137,13.32,13.599,1583055,0
2015-01-14,13.401,13.746,13.354,13.53,1076280,0
2015-01-15,13.56,13.676,12.948,13.047,1488414,0
2015-01-16,12.997,13.145,12.885,13.043,1382436,0
2015-01-20,13.059,13.179,12.601,12.738,1409385,0
2015-01-21,12.783,12.937,12.692,12.801,744908,0
2015-01-22,12.875,13.195,12.795,13.094,1257293,0
2015-01-23,13.099,13.707,13.099,13.639,1818745,0
2015-01-26,13.604,13.848,13.44,13.826,797726,0
2015-01-27,13.655,13.91,13.65,13.802,443979,0
2015-01-28,13.848,13.927,13.275,13.3,570591,0
2015-01-29,13.309,13.609,13.179,13.604,543305,0
2015-01-30,13.411,13.548,13.206,13.309,961111,0
2015-02-02,13.275,13.496,12.974,13.491,1015050,0
2015-02-03,13.56,13.836,13.485,13.774,999847,0
2015-02-04,13.764,13.956,13.758,13.836,981170,0
2015-02-05,13.882,14.086,13.797,13.875,612958,0
2015-02-06,13.91,13.951,13.604,13.707,552316,0
2015-02-09,13.616,13.734,13.388,13.452,435113,0
2015-02-10,13.565,13.854,13.344,13.758,635482,0
2015-02-11,13.723,13.934,13.633,13.74,815404,0
2015-02-12,13.797,14.001,13.633,13.848,775895,0
2015-02-13,13.892,14.093,13.727,13.886,318594,0
2015-02-17,13.86,13.995,13.74,13.814,473279,0
2015-02-18,13.831,14.017,13.791,13.995,443761,0
2015-02-19,14.017,14.028,13.718,13.758,1237089,0
2015-02-20,13.727,13.978,13.633,13.966,500520,0
2015-02-23,13.995,14.052,13.797,14.001,589544,0
2015-02-24,14.024,14.024,13.676,13.848,561749,0
2015-02-25,13.86,13.882,13.57,13.74,1152626,0
2015-02-26,13.973,14.856,13.74,14.686,4811715,0
2015-02-27,14.664,14.67,14.035,14.108,3871554,0
2015-03-02,14.103,14.607,14.086,14.419,1899044,0
2015-03-03,14.419,14.465,14.143,14.24,1319094,0
2015-03-04,14.24,14.425,14.177,14.199,3030527,0
2015-03-05,14.245,14.33,14.108,14.118,736320,0
2015-03-06,14.052,14.24,13.882,13.927,898162,0
2015-03-09,13.934,14.166,13.892,14.086,1010941,0
2015-03-10,13.655,14.042,12.634,12.669,6855794,0
2015-03-11,12.674,13.485,12.664,13.44,3024172,0
2015-03-12,13.485,13.525,13.294,13.406,1936990,0
2015-03-13,13.457,13.53,13.2,13.354,1545529,0
2015-03-16,13.423,13.508,13.186,13.226,822450,0
2015-03-17,13.226,13.401,13.2,13.281,597245,0
2015-03-18,13.226,13.287,12.912,13.162,1464524,0
2015-03-19,13.19,13.294,13.104,13.128,752384,0
2015-03-20,13.179,13.304,13.016,13.09,2444931,0
2015-03-23,13.033,13.186,12.969,13.022,1864629,0
2015-03-24,13.033,13.247,13.033,13.072,946168,0
2015-03-25,13.122,13.128,12.856,12.868,1130779,0
2015-03-26,12.828,13.016,12.754,12.885,851217,0
2015-03-27,12.875,13.219,12.875,13.179,1153720,0
2015-03-30,13.206,13.485,13.186,13.434,891984,0
2015-03-31,13.36,13.655,13.36,13.457,785521,0
2015-04-01,13.565,13.565,13.128,13.145,949523,0
2015-04-02,13.237,13.406,13.15,13.237,707376,0
2015-04-06,13.11,13.314,13.059,13.135,982702,0
2015-04-07,13.179,13.252,12.844,12.85,964185,0
2015-04-08,12.861,13.079,12.783,12.811,828095,0
2015-04-09,12.811,12.925,12.613,12.664,966475,0
2015-04-10,12.664,12.747,12.608,12.624,832508,0
2015-04-13,12.844,13.508,12.801,13.44,3034233,0
2015-04-14,13.44,13.56,13.033,13.213,1448639,0
2015-04-15,13.332,13.434,13.237,13.309,657782,0
2015-04-16,13.304,13.457,13.242,13.32,541327,0
2015-04-17,13.142,13.281,13.047,13.116,1745143,0
2015-04-20,13.128,13.388,13.128,13.226,869935,0
2015-04-21,13.3,13.372,13.099,13.275,754367,0
2015-04-22,13.309,13.372,12.816,12.861,1486657,0
2015-04-23,12.896,13.116,12.85,13.01,751146,0
2015-04-24,13.079,13.2,12.98,13.122,650843,0
2015-04-27,13.135,13.388,13.047,13.079,618071,0
2015-04-28,13.065,13.2,12.816,13.156,821919,0
2015-04-29,13.104,13.116,12.703,12.747,982525,0
2015-04-30,12.681,12.9,12.318,12.408,1230320,0
2015-05-01,12.43,12.948,12.425,12.861,832333,0
2015-05-04,12.856,13.059,12.795,12.828,852805,0
2015-05-05,12.754,12.937,12.601,12.641,1159901,0
2015-05-06,12.591,12.733,12.425,12.578,1325696,0
2015-05-07,12.63,13.059,12.55,12.912,744031,0
2015-05-08,12.974,13.09,12.77,12.811,628308,0
2015-05-11,12.838,12.918,12.795,12.828,395162,0
2015-05-12,12.776,12.811,12.561,12.646,591453,0
2015-05-13,12.669,12.674,12.459,12.505,528414,0
2015-05-14,12.532,12.703,12.381,12.532,1551356,0
2015-05-15,12.517,12.659,12.443,12.511,537853,0
2015-05-18,12.469,12.573,12.421,12.528,611702,0
2015-05-19,12.522,12.823,12.489,12.591,528781,0
2015-05-20,12.624,12.674,12.398,12.634,657252,0
2015-05-21,12.608,13.029,12.561,12.969,1149133,0
2015-05-22,12.969,13.275,12.963,13.079,822450,0
2015-05-26,13.065,13.242,13.043,13.122,760861,0
2015-05-27,13.122,13.394,13.122,13.257,1103422,0
2015-05-28,13.252,13.394,13.168,13.382,549631,0
2015-05-29,13.394,13.461,13.304,13.327,723263,0
2015-06-01,13.354,13.548,13.252,13.382,1162166,0
2015-06-02,13.32,13.639,13.294,13.593,1283663,0
2015-06-03,13.604,13.785,13.57,13.707,1081891,0
2015-06-04,13.666,14.035,13.575,13.978,2403103,0
2015-06-05,13.939,14.052,13.836,13.983,1130073,0
2015-06-08,14.261,14.403,14.16,14.261,2534764,0
2015-06-09,14.245,14.409,14.166,14.386,1665583,0
2015-06-10,14.409,14.675,14.403,14.635,1945848,0
2015-06-11,14.675,14.789,14.527,14.659,1451007,0
2015-06-12,14.619,14.772,14.533,14.652,1045710,0
2015-06-15,14.715,14.845,14.551,14.767,2083300,0
2015-06-16,14.767,14.777,14.505,14.715,1637659,0
2015-06-17,14.703,15.016,14.681,14.919,1171195,0
2015-06-18,14.935,15.066,14.872,14.958,1362158,0
2015-06-19,14.998,15.293,14.908,15.208,2753614,0
2015-06-22,15.299,15.327,15.089,15.27,1245145,0
2015-06-23,15.299,15.354,15.117,15.162,1524391,0
2015-06-24,15.082,15.197,14.902,14.919,1931343,0
2015-06-25,14.613,14.998,14.29,14.698,4501757,0
2015-06-26,14.789,15.021,14.527,14.754,3734728,0
2015-06-29,14.584,15.071,14.449,14.613,4174190,0
2015-06-30,14.584,14.784,14.584,14.71,1733421,0
2015-07-01,14.804,14.841,14.487,14.584,3957457,0
2015-07-02,14.64,14.852,14.471,14.726,1308152,0
2015-07-06,14.646,14.902,14.505,14.777,1240910,0
2015-07-07,14.767,14.896,14.551,14.754,1957284,0
2015-07-08,14.659,14.987,14.6,14.924,2652659,0
2015-07-09,15.095,15.354,14.914,15.157,2416515,0
2015-07-10,15.305,15.344,15.123,15.192,1752205,0
2015-07-13,15.305,15.917,15.293,15.853,2381395,0
2015-07-14,15.922,16.289,15.729,16.148,2154562,0
2015-07-15,16.148,16.227,15.865,15.949,1759666,0
2015-07-16,16.007,16.319,15.955,16.182,2040766,0
2015-07-17,16.243,16.432,16.217,16.239,1174018,0
2015-07-20,16.243,16.369,16.08,16.091,1273560,0
2015-07-21,16.142,16.175,15.973,16.074,963111,0
2015-07-22,16.046,16.337,16.013,16.121,1454463,0
2015-07-23,16.217,16.262,15.117,15.451,2847330,0
2015-07-24,15.521,15.628,15.173,15.389,1512880,0
2015-07-27,15.28,15.293,15.021,15.151,1600243,0
2015-07-28,15.123,15.133,14.767,14.928,2109951,0
2015-07-29,14.941,15.129,14.872,14.924,1335508,0
2015-07-30,14.811,14.928,14.551,14.862,1951460,0
2015-07-31,14.841,15.043,14.737,14.896,1286798,0
2015-08-03,14.968,15.093,14.553,14.907,2230845,0
2015-08-04,14.863,15.598,14.777,15.47,1748835,0
2015-08-05,15.598,15.766,15.346,15.381,1116011,0
2015-08-06,15.417,15.53,15.094,15.224,970142,0
2015-08-07,15.155,15.207,14.796,14.954,923452,0
2015-08-10,15.059,15.442,14.963,15.268,1254668,0
2015-08-11,15.224,15.39,14.902,14.989,1028954,0
2015-08-12,14.884,15.023,14.692,14.92,1171635,0
2015-08-13,14.971,15.407,14.912,15.137,1089062,0
2015-08-14,15.172,15.598,15.155,15.522,2934134,0
2015-08-17,15.522,15.809,15.522,15.721,594417,0
2015-08-18,15.783,15.843,14.927,15.031,898110,0
2015-08-19,15.041,15.075,14.763,14.945,609786,0
2015-08-20,14.85,14.85,14.51,14.526,839046,0
2015-08-21,14.203,14.605,14.021,14.283,1262697,0
2015-08-24,13.777,14.073,13.35,13.663,2236704,0
2015-08-25,13.995,13.995,12.956,12.966,2032125,0
2015-08-26,13.261,13.507,12.793,13.289,3052489,0
2015-08-27,13.429,13.732,13.219,13.68,1432203,0
2015-08-28,13.716,13.785,13.498,13.663,825169,0
2015-08-31,13.69,13.699,13.454,13.611,1159136,0
2015-09-01,13.384,13.628,13.219,13.299,1041925,0
2015-09-02,13.402,13.724,13.35,13.724,929073,0
2015-09-03,13.671,13.925,13.646,13.82,717020,0
2015-09-04,13.82,13.942,13.699,13.82,1182186,0
2015-09-08,13.995,14.273,13.82,14.212,1865257,0
2015-09-09,13.081,13.575,9.984,10.289,10842208,0
2015-09-10,10.184,11.213,10.175,11.152,5932151,0
2015-09-11,11.066,11.311,10.726,10.89,3070268,0
2015-09-14,11.162,11.528,11.143,11.501,2076739,0
2015-09-15,11.475,11.561,11.205,11.388,1972719,0
2015-09-16,11.413,11.561,11.23,11.371,1460071,0
2015-09-17,11.124,11.771,11.124,11.544,1488492,0
2015-09-18,11.431,11.599,11.343,11.561,3903117,0
2015-09-21,11.552,11.92,11.519,11.641,1526703,0
2015-09-22,11.571,11.658,11.431,11.589,1259942,0
2015-09-23,11.571,11.631,11.319,11.396,1037351,0
2015-09-24,11.396,11.44,11.022,11.311,1711017,0
2015-09-25,11.352,11.352,11.073,11.152,1694031,0
2015-09-28,11.073,11.177,10.707,10.716,1544964,0
2015-09-29,10.716,10.925,10.315,10.41,1462135,0
2015-09-30,10.55,10.883,10.419,10.559,1028161,0
2015-10-01,10.516,10.525,10.168,10.255,1108787,0
2015-10-02,10.175,10.429,10.089,10.419,948341,0
2015-10-05,10.447,10.883,10.429,10.805,1272251,0
2015-10-06,10.813,11.046,10.726,10.883,705665,0
2015-10-07,10.934,11.101,10.777,10.899,1290794,0
2015-10-08,11.101,11.273,11.066,11.222,1364765,0
2015-10-09,11.213,11.325,11.091,11.291,838700,0
2015-10-12,11.509,11.509,11.091,11.186,794342,0
2015-10-13,11.124,11.379,10.943,11.03,909921,0
2015-10-14,11.143,11.273,10.925,11.038,1388623,0
2015-10-15,10.985,11.519,10.985,11.466,1757221,0
2015-10-16,11.492,11.545,11.289,11.501,819836,0
2015-10-19,11.492,11.827,11.404,11.624,1092741,0
2015-10-20,11.741,12.25,11.741,11.934,1461430,0
2015-10-21,11.934,12.057,11.661,11.685,1109065,0
2015-10-22,11.722,11.835,11.483,11.614,810086,0
2015-10-23,11.722,11.722,11.246,11.431,1642736,0
2015-10-26,11.449,11.607,11.341,11.459,661220,0
2015-10-27,11.475,11.529,11.22,11.333,715982,0
2015-10-28,11.387,11.748,11.309,11.601,1425501,0
2015-10-29,11.601,11.643,11.37,11.387,1093984,0
2015-10-30,11.361,11.624,11.13,11.459,1155209,0
2015-11-02,11.449,11.775,11.246,11.741,906784,0
2015-11-03,11.756,12.037,11.67,11.96,831175,0
2015-11-04,11.986,12.066,11.741,11.873,781500,0
2015-11-05,11.889,12.037,11.695,11.916,523920,0
2015-11-06,11.896,11.925,11.731,11.873,478343,0
2015-11-09,11.819,11.864,11.529,11.713,539883,0
2015-11-10,11.704,11.986,11.643,11.889,596822,0
2015-11-11,11.889,11.889,11.422,11.466,810880,0
2015-11-12,11.412,11.713,11.237,11.272,749770,0
2015-11-13,11.13,11.21,10.655,10.875,1761781,0
2015-11-16,10.839,11.37,10.839,11.324,1135255,0
2015-11-17,11.37,11.553,11.087,11.175,657819,0
2015-11-18,11.158,11.387,11.051,11.361,1172782,0
2015-11-19,11.361,11.37,11.114,11.22,1028113,0
2015-11-20,11.324,11.501,11.168,11.272,1459855,0
2015-11-23,11.299,11.466,11.202,11.404,896933,0
2015-11-24,11.255,11.501,11.228,11.475,1079928,0
2015-11-25,11.51,11.731,11.501,11.562,1286159,0
2015-11-27,11.572,11.661,11.501,11.591,767342,0
2015-11-30,11.591,11.652,11.272,11.289,1865522,0
2015-12-01,11.299,11.37,10.964,11.061,2347341,0
2015-12-02,11.071,11.341,10.989,11.122,2081248,0
2015-12-03,11.175,11.246,10.266,10.628,4076331,0
2015-12-04,8.8112,8.9974,8.2468,8.8553,10732139,0
2015-12-07,8.8739,8.899,8.1322,8.3085,4304057,0
2015-12-08,8.1144,8.5466,8.1144,8.3262,2467078,0
2015-12-09,8.2732,8.432,8.0528,8.1144,2132302,0
2015-12-10,8.1322,8.5026,8.0703,8.4848,2062006,0
2015-12-11,8.3348,8.5466,7.9558,8.0086,2707922,0
2015-12-14,8.0086,8.1675,7.5764,7.788,2357133,0
2015-12-15,7.8058,8.0528,7.7794,7.788,1676408,0
2015-12-16,7.7969,8.1497,7.7528,8.1497,1208271,0
2015-12-17,8.176,8.2291,7.8499,7.9558,1332305,0
2015-12-18,7.8764,7.9381,7.6735,7.7528,2988871,0
2015-12-21,7.7794,7.8321,7.4792,7.6206,3003951,0
2015-12-22,7.6029,7.9292,7.5764,7.841,1256072,0
2015-12-23,7.8321,8.1322,7.7794,8.1322,1126072,0
2015-12-24,8.0968,8.1497,8.0528,8.1055,387762,0
2015-12-28,8.0881,8.0881,7.3645,7.6471,2575428,0
2015-12-29,7.6735,7.8321,7.6117,7.7528,1094191,0
2015-12-30,7.7351,7.8234,7.6206,7.691,1272906,0
2015-12-31,7.6558,7.8147,7.6471,7.6822,1038066,0
2016-01-04,7.6117,8.1409,7.5412,8.0968,2507593,0
2016-01-05,8.0968,8.1497,7.7264,7.9645,3055612,0
2016-01-06,7.8748,8.0363,7.7312,7.9197,1670896,0
2016-01-07,7.7851,8.1798,7.7851,7.83,2469022,0
2016-01-08,7.848,8.0093,7.6236,7.7672,1728324,0
2016-01-11,7.7942,7.9465,7.4801,7.6417,1504700,0
2016-01-12,7.7135,7.8031,7.3725,7.5877,1362759,0
2016-01-13,7.5877,7.6952,7.2201,7.3993,1524768,0
2016-01-14,7.3905,7.848,7.2201,7.6684,2538938,0
2016-01-15,7.4801,7.5069,7.1842,7.3546,1647038,0
2016-01-19,7.4982,7.4982,7.1482,7.229,1595935,0
2016-01-20,7.1305,7.3637,6.8371,7.2471,1564340,0
2016-01-21,7.2649,7.8031,7.1932,7.4533,1545355,0
2016-01-22,7.5609,7.7762,7.464,7.5069,1311298,0
2016-01-25,7.4711,7.6417,7.2649,7.2738,755397,0
2016-01-26,7.3097,7.7044,7.2918,7.6236,1116495,0
2016-01-27,7.6327,7.848,7.5069,7.534,917246,0
2016-01-28,7.6327,7.7044,7.4801,7.5428,678433,0
2016-01-29,7.6147,7.8838,7.6147,7.8659,1026550,0
2016-02-01,7.8031,7.8838,7.6417,7.6684,1087232,0
2016-02-02,7.6236,7.6684,7.2111,7.256,989248,0
2016-02-03,7.1932,7.2111,6.5027,6.5742,5465844,0
2016-02-04,6.8614,7.5877,6.5742,7.4892,2850329,0
2016-02-05,7.4982,7.7044,7.3097,7.4084,2616238,0
2016-02-08,7.4533,7.4758,7.2201,7.4443,1847606,0
2016-02-09,7.3365,7.413,7.229,7.256,976140,0
2016-02-10,7.2918,7.4173,7.1572,7.229,999871,0
2016-02-11,7.1394,7.5042,7.0855,7.3456,1248269,0
2016-02-12,7.3637,7.5609,7.229,7.4892,1099237,0
2016-02-16,7.6236,7.9465,7.5069,7.8748,1130058,0
2016-02-17,7.9108,8.404,7.9108,8.2695,2000120,0
2016-02-18,8.2695,8.2695,7.848,8.2156,1296751,0
2016-02-19,8.1707,8.1707,7.6596,7.7492,1380601,0
2016-02-22,7.9197,8.1976,7.7762,8.1348,1032187,0
2016-02-23,8.108,8.108,7.8569,8.0093,749228,0
2016-02-24,7.9197,8.2066,7.6954,8.1889,1143544,0
2016-02-25,8.2247,8.2695,7.9916,8.1798,1010364,0
2016-02-26,8.2247,8.4399,8.1798,8.3772,867999,0
2016-02-29,8.3772,8.9512,8.3143,8.6999,1842787,0
2016-03-01,8.8075,9.0768,8.7992,9.0683,1240087,0
2016-03-02,9.0683,9.2692,8.9689,9.174,1379123,0
2016-03-03,9.2557,9.938,9.2461,9.812,2371085,0
2016-03-04,9.911,10.565,9.911,10.465,2949733,0
2016-03-07,10.465,11.193,10.465,10.952,2429526,0
2016-03-08,10.834,11.117,10.651,10.771,1773721,0
2016-03-09,10.888,10.996,10.682,10.853,1933288,0
2016-03-10,10.897,10.977,10.628,10.817,1289530,0
2016-03-11,10.906,11.193,10.817,11.168,1123656,0
2016-03-14,11.13,11.229,10.942,11.069,1155518,0
2016-03-15,10.961,11.005,10.753,10.952,847675,0
2016-03-16,10.969,11.256,10.781,11.069,1144864,0
2016-03-17,11.049,11.163,10.808,11.121,1285583,0
2016-03-18,11.193,11.345,10.969,11.032,2175118,0
2016-03-21,11.095,11.095,10.8,10.916,776405,0
2016-03-22,10.843,11.336,10.817,11.148,998238,0
2016-03-23,11.113,11.175,10.718,10.753,1017234,0
2016-03-24,10.781,11.049,10.619,10.977,1026994,0
2016-03-28,10.986,10.996,10.691,10.834,783835,0
2016-03-29,10.79,11.175,10.699,11.168,992192,0
2016-03-30,11.22,11.364,11.069,11.139,901244,0
2016-03-31,11.168,11.22,10.942,11.086,808458,0
2016-04-01,10.977,11.032,10.808,10.942,644434,0
2016-04-04,10.969,11.04,10.817,10.817,715577,0
2016-04-05,10.781,10.952,10.753,10.781,820753,0
2016-04-06,10.808,11.068,10.608,10.944,695609,0
2016-04-07,10.871,11.008,10.553,10.608,983964,0
2016-04-08,10.717,10.881,10.577,10.681,591257,0
2016-04-11,10.753,10.881,10.581,10.591,550110,0
2016-04-12,10.608,10.831,10.408,10.727,517432,0
2016-04-13,10.762,11.317,10.691,11.271,820896,0
2016-04-14,11.271,11.389,11.189,11.207,606191,0
2016-04-15,11.172,11.314,11.144,11.262,526611,0
2016-04-18,11.189,11.389,11.135,11.299,389715,0
2016-04-19,11.289,11.398,11.207,11.389,550371,0
2016-04-20,11.454,11.471,11.262,11.299,626074,0
2016-04-21,11.353,11.479,11.172,11.199,503942,0
2016-04-22,11.189,11.462,11.189,11.299,702224,0
2016-04-25,11.244,11.244,10.908,11.018,532321,0
2016-04-26,11.034,11.325,10.989,11.279,538078,0
2016-04-27,10.236,11.334,10.236,11.225,568545,0
2016-04-28,11.153,11.235,10.844,10.881,595635,0
2016-04-29,10.863,11.008,10.617,10.672,722285,0
2016-05-02,10.744,10.817,10.518,10.771,655832,0
2016-05-03,10.698,10.764,10.353,10.4,638759,0
2016-05-04,10.3,10.527,10.281,10.4,564910,0
2016-05-05,10.446,10.762,10.081,10.145,544666,0
2016-05-06,10.135,10.326,10.013,10.317,659070,0
2016-05-09,10.255,10.581,10.245,10.426,814536,0
2016-05-10,10.446,10.599,10.309,10.527,662529,0
2016-05-11,10.362,10.362,9.4828,9.591,1355227,0
2016-05-12,9.591,9.736,9.4946,9.664,717699,0
2016-05-13,9.608,9.926,9.554,9.636,725795,0
2016-05-16,9.682,10.227,9.682,9.982,851180,0
2016-05-17,10.071,10.354,9.982,10.081,839992,0
2016-05-18,10,10.118,9.8,9.836,1125614,0
2016-05-19,9.781,10.309,9.781,10.262,855240,0
2016-05-20,10.3,10.49,10.217,10.471,703273,0
2016-05-23,10.463,10.599,10.391,10.408,691013,0
2016-05-24,10.426,10.591,10.336,10.545,530473,0
2016-05-25,10.499,10.736,10.446,10.691,504375,0
2016-05-26,10.744,10.931,10.48,10.49,727588,0
2016-05-27,10.509,10.672,10.463,10.545,393976,0
2016-05-31,10.599,10.744,10.471,10.563,706217,0
2016-06-01,10.545,10.727,10.471,10.664,506962,0
2016-06-02,10.635,10.79,10.527,10.762,905008,0
2016-06-03,10.736,10.8,10.326,10.446,797411,0
2016-06-06,10.446,10.509,10.281,10.436,541831,0
2016-06-07,10.382,10.786,10.382,10.664,917439,0
2016-06-08,10.698,10.762,10.626,10.672,519118,0
2016-06-09,10.545,10.681,10.262,10.48,726410,0
2016-06-10,10.354,10.362,10.135,10.309,677097,0
2016-06-13,10.326,10.426,10.155,10.199,790433,0
2016-06-14,10.155,10.291,10.046,10.262,714845,0
2016-06-15,10.262,10.599,10.245,10.317,1059750,0
2016-06-16,10.271,10.463,9.955,10.155,721161,0
2016-06-17,10.19,10.48,10.109,10.173,1775094,0
2016-06-20,10.317,10.408,10.217,10.281,738798,0
2016-06-21,10.281,10.332,10.008,10.199,863803,0
2016-06-22,10.209,10.245,9.3096,9.4828,2256389,0
2016-06-23,9.764,10.563,9.754,10.227,3295038,0
2016-06-24,9.982,10.762,9.882,10.245,4279242,0
2016-06-27,10.19,10.255,9.701,9.79,1695242,0
2016-06-28,9.972,9.99,9.4995,9.608,2893181,0
2016-06-29,9.736,10.173,9.718,10.081,1504036,0
2016-06-30,10.081,10.345,10.046,10.309,1361716,0
2016-07-01,10.336,10.867,10.336,10.835,1409498,0
2016-07-05,10.771,10.844,10.518,10.708,1681229,0
2016-07-06,10.745,11.169,10.732,11.159,1551051,0
2016-07-07,11.149,11.316,11.099,11.169,923135,0
2016-07-08,11.214,11.508,11.214,11.49,1005022,0
2016-07-11,11.592,11.679,11.527,11.656,840708,0
2016-07-12,11.72,11.959,11.711,11.839,1025029,0
2016-07-13,11.839,11.932,11.523,11.656,1370263,0
2016-07-14,11.711,11.903,11.518,11.537,713410,0
2016-07-15,11.602,11.665,11.389,11.408,606280,0
2016-07-18,11.444,11.675,11.398,11.609,536000,0
2016-07-19,11.602,11.821,11.499,11.682,675381,0
2016-07-20,11.665,11.766,11.563,11.682,433607,0
2016-07-21,11.72,11.821,11.605,11.628,333795,0
2016-07-22,11.609,11.784,11.545,11.756,386460,0
2016-07-25,11.72,11.959,11.592,11.893,779170,0
2016-07-26,11.913,12.218,11.803,12.06,750306,0
2016-07-27,12.143,12.243,11.95,12.015,454110,0
2016-07-28,11.968,12.041,11.831,11.913,441162,0
2016-07-29,11.959,12.111,11.848,12.033,587180,0
2016-08-01,12.051,12.106,11.821,11.941,458158,0
2016-08-02,11.996,12.041,11.609,11.675,728174,0
2016-08-03,11.592,11.618,11.297,11.609,549984,0
2016-08-04,11.628,11.729,11.545,11.692,338165,0
2016-08-05,11.748,12.143,11.739,12.041,418152,0
2016-08-08,12.087,12.188,11.923,12.005,298532,0
2016-08-09,11.968,12.056,11.913,11.978,292183,0
2016-08-10,12.051,12.051,11.794,11.831,575396,0
2016-08-11,11.978,12.539,11.95,12.172,698278,0
2016-08-12,12.188,12.355,12.106,12.282,415120,0
2016-08-15,12.337,12.512,12.331,12.438,565598,0
2016-08-16,12.373,12.438,12.135,12.309,342233,0
2016-08-17,11.766,11.775,10.653,10.957,2916361,0
2016-08-18,11.058,11.287,10.612,10.653,1706646,0
2016-08-19,10.597,10.607,10.294,10.304,940600,0
2016-08-22,10.322,10.745,10.259,10.681,963740,0
2016-08-23,10.745,10.818,10.533,10.681,622930,0
2016-08-24,10.616,10.745,10.451,10.506,708201,0
2016-08-25,10.487,10.671,10.468,10.607,604370,0
2016-08-26,10.597,10.671,10.412,10.461,735707,0
2016-08-29,10.468,10.589,10.442,10.57,327437,0
2016-08-30,10.515,10.57,10.468,10.524,432157,0
2016-08-31,10.533,10.616,10.368,10.543,681088,0
2016-09-01,10.551,10.616,10.331,10.515,825832,0
2016-09-02,10.57,10.681,10.487,10.607,494877,0
2016-09-06,11.287,11.868,11.048,11.656,3710377,0
2016-09-07,11.729,11.739,11.196,11.362,2866375,0
2016-09-08,10.745,11.277,10.442,10.902,4550807,0
2016-09-09,10.763,10.856,10.497,10.589,1464940,0
2016-09-12,10.543,10.993,10.442,10.919,1401377,0
2016-09-13,10.8,10.929,10.543,10.643,1112195,0
2016-09-14,10.643,10.745,9.802,9.935,3135023,0
2016-09-15,9.972,10.147,9.963,10.072,1120175,0
2016-09-16,10.027,10.147,9.899,9.945,1647778,0
2016-09-19,10,10.037,9.806,9.899,958903,0
2016-09-20,9.925,10,9.797,9.852,680380,0
2016-09-21,9.954,10,9.732,9.925,869043,0
2016-09-22,9.982,10.142,9.935,10.137,807865,0
2016-09-23,10.082,10.266,10.072,10.102,646913,0
2016-09-26,10,10.111,9.963,10.082,732704,0
2016-09-27,10.111,10.197,9.963,10.008,539896,0
2016-09-28,10.018,10.12,9.797,10.037,888149,0
2016-09-29,9.935,10.249,9.935,10.111,835252,0
2016-09-30,10.249,10.405,10.047,10.396,925602,0
2016-10-03,10.304,10.387,10.107,10.22,732573,0
2016-10-04,10.21,10.285,10.064,10.157,631420,0
2016-10-05,10.165,10.416,10.071,10.334,566511,0
2016-10-06,10.37,10.416,10.184,10.306,514750,0
2016-10-07,10.277,10.343,10.011,10.11,610009,0
2016-10-10,10.157,10.306,10.025,10.035,390143,0
2016-10-11,9.988,10.081,9.792,9.848,569737,0
2016-10-12,9.848,10.02,9.792,9.951,315589,0
2016-10-13,9.951,9.951,9.625,9.839,462828,0
2016-10-14,9.876,9.979,9.802,9.811,469354,0
2016-10-17,9.839,9.932,9.792,9.839,445836,0
2016-10-18,9.932,9.932,9.746,9.792,336369,0
2016-10-19,9.839,9.932,9.746,9.932,586023,0
2016-10-20,9.839,10.071,9.792,10.025,508253,0
2016-10-21,9.932,10.211,9.886,10.025,501863,0
2016-10-24,10.119,10.259,10.071,10.165,389036,0
2016-10-25,10.071,10.119,9.652,9.746,529420,0
2016-10-26,9.7,9.979,9.652,9.886,407547,0
2016-10-27,9.886,9.932,9.512,9.652,524692,0
2016-10-28,9.652,9.886,9.4662,9.559,525273,0
2016-10-31,9.652,9.792,9.512,9.606,582116,0
2016-11-01,9.606,9.652,9.2797,9.3259,577775,0
2016-11-02,9.2797,9.3259,8.9064,8.9531,547340,0
2016-11-03,9.0465,9.1865,8.7667,8.8597,703909,0
2016-11-04,8.9064,9.4662,8.8597,8.9993,714818,0
2016-11-07,9.1394,9.4662,9.1394,9.373,530983,0
2016-11-08,9.4201,9.4201,9.1394,9.373,293181,0
2016-11-09,9.0928,9.839,9.0465,9.746,744320,0
2016-11-10,9.886,10.446,9.839,10.211,1178714,0
2016-11-11,10.306,10.585,10.096,10.492,934490,0
2016-11-14,10.585,11.145,10.539,11.005,918439,0
2016-11-15,11.005,11.098,10.492,11.098,781449,0
2016-11-16,10.818,11.33,10.725,11.005,834178,0
2016-11-17,11.005,11.145,10.912,11.098,540280,0
2016-11-18,11.051,11.309,10.818,10.865,1073283,0
2016-11-21,11.051,11.145,10.446,10.679,1982655,0
2016-11-22,11.377,12.078,11.284,11.797,2450593,0
2016-11-23,11.89,12.124,11.75,12.078,1261121,0
2016-11-25,12.124,12.124,11.938,12.078,462585,0
2016-11-28,11.984,11.984,11.564,11.797,732714,0
2016-11-29,11.75,11.984,11.61,11.704,592596,0
2016-11-30,11.704,11.984,11.518,11.75,655177,0
2016-12-01,11.704,11.938,11.377,11.564,832830,0
2016-12-02,11.61,11.728,11.284,11.377,484274,0
2016-12-05,11.471,11.844,11.377,11.75,528823,0
2016-12-06,11.658,11.844,11.518,11.797,614406,0
2016-12-07,11.704,12.124,11.569,12.078,594649,0
2016-12-08,12.078,12.311,11.844,12.264,750268,0
2016-12-09,12.218,12.311,11.938,12.218,1047882,0
2016-12-12,12.124,12.172,11.471,11.704,686394,0
2016-12-13,11.704,11.89,11.444,11.797,805498,0
2016-12-14,11.844,11.844,11.355,11.471,663243,0
2016-12-15,11.564,11.844,11.377,11.564,652676,0
2016-12-16,11.518,11.844,11.476,11.75,1349781,0
2016-12-19,11.844,12.032,11.704,11.797,453498,0
2016-12-20,11.844,12.078,11.75,11.844,405878,0
2016-12-21,11.797,11.984,11.564,11.75,383440,0
2016-12-22,11.797,11.797,11.238,11.33,699921,0
2016-12-23,11.377,11.518,11.005,11.191,538055,0
2016-12-27,11.191,11.33,11.051,11.145,448693,0
2016-12-28,11.098,11.191,10.771,10.959,506293,0
2016-12-29,10.959,11.191,10.585,10.725,605175,0
2016-12-30,10.771,10.771,10.352,10.4,645666,0
2017-01-03,10.632,10.818,10.492,10.585,835713,0
2017-01-04,10.68,10.868,10.538,10.774,886498,0
2017-01-05,10.633,10.656,9.923,10.065,2642695,0
2017-01-06,10.16,10.35,9.923,10.113,1120951,0
2017-01-09,10.065,10.302,9.876,10.208,1130358,0
2017-01-10,10.208,10.868,10.16,10.68,1127823,0
2017-01-11,10.68,10.727,10.397,10.538,735152,0
2017-01-12,10.538,10.633,10.231,10.491,699144,0
2017-01-13,10.491,10.68,10.35,10.491,258571,0
2017-01-17,10.491,11.152,10.444,10.821,766426,0
2017-01-18,10.821,10.821,10.491,10.727,737306,0
2017-01-19,10.68,10.821,10.444,10.821,954946,0
2017-01-20,10.821,11.011,10.075,10.16,1447454,0
2017-01-23,10.16,10.255,9.923,10.065,622990,0
2017-01-24,10.113,10.208,9.923,10.065,942069,0
2017-01-25,10.208,10.397,10.16,10.208,504339,0
2017-01-26,10.16,10.255,9.4975,9.546,1877909,0
2017-01-27,9.593,9.593,9.3096,9.4505,987203,0
2017-01-30,9.4034,9.546,9.2624,9.4505,818406,0
2017-01-31,9.3563,9.734,9.2143,9.64,1128028,0
2017-02-01,9.734,9.781,9.3563,9.4975,936522,0
2017-02-02,9.4034,9.569,9.3096,9.4505,523729,0
2017-02-03,9.593,9.781,9.4975,9.593,675779,0
2017-02-06,9.593,9.781,9.4034,9.4975,550280,0
2017-02-07,9.4975,9.593,9.2624,9.3096,616792,0
2017-02-08,9.2624,9.829,9.2624,9.781,828500,0
2017-02-09,9.829,10.183,9.781,10.113,870781,0
2017-02-10,10.255,10.35,10.018,10.255,602972,0
2017-02-13,10.255,10.302,9.923,10.065,358496,0
2017-02-14,10.018,10.208,9.97,10.065,491847,0
2017-02-15,10.018,10.255,9.99,10.208,345655,0
2017-02-16,10.255,10.255,9.781,9.876,438008,0
2017-02-17,9.829,10.018,9.781,9.923,388495,0
2017-02-21,10.018,10.113,9.876,10.018,794415,0
2017-02-22,10.018,10.065,9.781,9.876,390522,0
2017-02-23,9.923,9.923,9.4505,9.4975,799093,0
2017-02-24,9.4505,9.829,9.3563,9.687,644781,0
2017-02-27,9.593,9.734,9.4034,9.64,1036397,0
2017-02-28,9.546,9.546,9.1203,9.2624,996594,0
2017-03-01,9.4034,9.4505,9.1203,9.3563,1051760,0
2017-03-02,9.0258,9.073,8.5059,8.5532,2122144,0
2017-03-03,8.5059,8.6476,8.3169,8.4588,1296903,0
2017-03-06,8.4588,8.7423,8.4114,8.5059,1052135,0
2017-03-07,8.4588,8.5768,8.3641,8.4114,989157,0
2017-03-08,8.4114,8.6476,8.3641,8.5059,846157,0
2017-03-09,8.5532,8.6005,7.9861,8.0333,1207106,0
2017-03-10,8.0333,8.3641,7.9861,8.1279,911533,0
2017-03-13,8.1279,8.3641,8.0806,8.3169,1149536,0
2017-03-14,8.3169,8.4114,8.1279,8.1751,533356,0
2017-03-15,8.2224,8.3405,8.0806,8.1279,695064,0
2017-03-16,8.3641,9.2143,8.3641,8.6476,2903284,0
2017-03-17,8.6949,8.9312,8.5532,8.884,1769161,0
2017-03-20,8.8367,8.884,8.6005,8.6005,511909,0
2017-03-21,8.7423,8.7423,8.1751,8.3169,824414,0
2017-03-22,8.3641,8.4114,8.1279,8.3169,545186,0
2017-03-23,8.3169,8.4588,8.1751,8.3169,768501,0
2017-03-24,8.3169,8.4114,8.0333,8.1279,718740,0
2017-03-27,8.1184,8.3641,8.0806,8.2224,696873,0
2017-03-28,8.1751,8.4114,8.0806,8.3641,660980,0
2017-03-29,8.4114,8.7895,8.4114,8.6005,644347,0
2017-03-30,8.6005,8.7423,8.4588,8.6949,566655,0
2017-03-31,8.6476,8.7423,8.5532,8.7423,748710,0
2017-04-03,8.7423,8.7423,8.5059,8.6476,900482,0
2017-04-04,8.5532,8.6476,8.4588,8.5532,645871,0
2017-04-05,8.5532,8.6973,8.2649,8.5051,1234545,0
2017-04-06,8.5532,8.7454,8.4571,8.5532,787509,0
2017-04-07,8.5532,8.6493,8.409,8.6493,1370257,0
2017-04-10,8.5532,8.9376,8.5532,8.9376,924797,0
2017-04-11,8.8415,9.0818,8.7454,8.9857,855337,0
2017-04-12,8.8415,9.0337,8.8415,8.9857,787848,0
2017-04-13,8.9857,9.0577,8.7454,8.7934,536255,0
2017-04-17,8.8415,8.9376,8.6973,8.8895,410838,0
2017-04-18,8.8895,9.0818,8.7934,8.9857,484743,0
2017-04-19,8.4571,8.6493,8.2649,8.409,3604595,0
2017-04-20,8.4571,8.6973,8.4571,8.6012,1602108,0
2017-04-21,8.5532,8.5772,8.361,8.409,928864,0
2017-04-24,8.5051,8.5532,8.3286,8.409,1068379,0
2017-04-25,8.4571,8.5532,8.3609,8.4571,1084482,0
2017-04-26,8.5051,8.6973,8.409,8.5532,1221702,0
2017-04-27,8.5532,8.6493,8.409,8.4571,628568,0
2017-04-28,8.4571,8.5051,8.1688,8.2168,1263876,0
2017-05-01,8.3129,8.337,8.0727,8.0727,884340,0
2017-05-02,8.0727,8.3129,8.0727,8.2649,1048818,0
2017-05-03,8.2649,8.361,8.1207,8.1688,882121,0
2017-05-04,8.1688,8.2649,7.8805,8.0727,785588,0
2017-05-05,8.1207,8.2649,7.9285,8.1688,679039,0
2017-05-08,8.2168,8.3129,8.0727,8.0727,728695,0
2017-05-09,8.0246,8.1447,7.9766,8.0727,549640,0
2017-05-10,7.9766,8.1688,7.9285,7.9766,681007,0
2017-05-11,7.9285,8.0246,7.6402,7.8324,869079,0
2017-05-12,7.7844,7.7844,7.5922,7.6402,680912,0
2017-05-15,7.6883,7.7603,7.472,7.5441,564147,0
2017-05-16,7.5922,7.5922,7.1597,7.3999,1444850,0
2017-05-17,7.3038,7.3519,7.0636,7.1116,1083714,0
2017-05-18,7.0636,7.2077,6.6792,6.7272,1350846,0
2017-05-19,6.6792,6.7753,6.6311,6.6792,845235,0
2017-05-22,6.6792,6.7753,6.6311,6.7753,1266865,0
2017-05-23,6.8233,6.8714,6.5831,6.5831,813541,0
2017-05-24,6.5831,6.6311,6.2948,6.4389,965523,0
2017-05-25,6.535,6.7513,6.4149,6.5831,713482,0
2017-05-26,6.535,6.6792,6.4389,6.535,527691,0
2017-05-30,6.5831,6.6311,6.4389,6.535,589802,0
2017-05-31,6.535,6.535,6.1987,6.4389,1117934,0
2017-06-01,6.4389,6.9194,6.3909,6.7272,849483,0
2017-06-02,6.7272,6.9194,6.7272,6.7272,509313,0
2017-06-05,6.7272,6.7753,6.5831,6.5831,585627,0
2017-06-06,6.535,6.6311,6.4389,6.487,1147655,0
2017-06-07,6.487,6.5831,6.3909,6.4389,597289,0
2017-06-08,6.3909,6.5831,6.3428,6.3909,768965,0
2017-06-09,6.4389,6.8233,6.3428,6.7753,1428334,0
2017-06-12,6.7272,7.0155,6.7272,6.8714,1136661,0
2017-06-13,6.9194,6.9194,6.6792,6.7753,666195,0
2017-06-14,6.7753,6.7753,6.535,6.6311,673916,0
2017-06-15,6.5831,6.7272,6.3909,6.4389,740233,0
2017-06-16,6.3909,6.535,6.2948,6.535,1151457,0
2017-06-19,6.535,6.7272,6.4389,6.5831,776053,0
2017-06-20,6.487,6.5831,6.1987,6.2467,1081280,0
2017-06-21,6.2467,6.2948,6.0065,6.2467,1730846,0
2017-06-22,6.7753,6.8714,6.559,6.7272,3292430,0
2017-06-23,6.7272,7.4961,6.7272,7.2558,5186540,0
2017-06-26,7.2558,7.3038,6.9675,7.2077,2181839,0
2017-06-27,7.1597,7.3519,7.1597,7.2558,1577076,0
2017-06-28,7.3038,7.3842,7.1116,7.2077,1661677,0
2017-06-29,7.2077,7.3519,7.0155,7.2077,1779705,0
2017-06-30,7.1597,7.3519,7.1116,7.3038,1778137,0
2017-07-03,7.3519,7.448,7.1597,7.2077,1231649,0
2017-07-05,7.2568,7.551,7.2323,7.4529,1412193,0
2017-07-06,7.3548,7.4039,7.1587,7.1587,950218,0
2017-07-07,7.1587,7.4039,7.0705,7.3058,871086,0
2017-07-10,7.3058,7.3058,6.8155,7.0116,1175243,0
2017-07-11,6.9626,7.2077,6.8645,7.1587,993255,0
2017-07-12,7.2077,7.3548,6.9626,6.9626,872136,0
2017-07-13,7.0116,7.3548,7.0116,7.2077,763096,0
2017-07-14,7.2568,7.3548,7.1342,7.2568,1728550,0
2017-07-17,7.2077,7.5019,7.1587,7.2568,1509453,0
2017-07-18,7.2568,7.3548,7.1097,7.1587,2018312,0
2017-07-19,7.2077,7.4039,7.1587,7.3058,5433543,0
2017-07-20,7.3058,7.551,7.2568,7.3058,1152224,0
2017-07-21,7.3548,7.3548,6.9381,7.0116,1448647,0
2017-07-24,7.0116,7.0361,6.7174,6.9626,1692236,0
2017-07-25,7.551,8.2374,7.5019,8.1394,4424942,0
2017-07-26,8.1884,8.2482,7.7961,7.8452,1757901,0
2017-07-27,7.8452,8.0903,7.7961,7.9923,1133508,0
2017-07-28,7.9432,8.1394,7.8452,8.0413,1666818,0
2017-07-31,8.0413,8.1393,7.7961,7.9923,1083362,0
2017-08-01,7.9923,8.0413,7.649,7.7961,994815,0
2017-08-02,7.7471,7.7961,7.3794,7.5019,901335,0
2017-08-03,7.5019,7.8452,7.5019,7.7471,1743253,0
2017-08-04,7.7961,7.8452,7.6,7.6981,818007,0
2017-08-07,7.6981,7.7389,7.4039,7.4529,995029,0
2017-08-08,7.4529,7.6,7.3058,7.4529,1946090,0
2017-08-09,7.3058,7.4529,7.1587,7.2077,939992,0
2017-08-10,7.1587,7.2077,6.9626,7.0116,1117437,0
2017-08-11,6.9626,7.0597,6.7665,6.9135,905631,0
2017-08-14,6.9626,7.2568,6.9626,7.2077,1031106,0
2017-08-15,7.2077,7.2568,6.9626,7.1587,1260828,0
2017-08-16,7.2077,7.4039,7.1097,7.3548,1314706,0
2017-08-17,7.2568,7.4529,7.1097,7.3548,1780467,0
2017-08-18,7.3058,7.5019,7.1587,7.2077,1406418,0
2017-08-21,7.2568,7.3058,7.1097,7.2077,585510,0
2017-08-22,7.2568,7.4039,7.2077,7.3058,667279,0
2017-08-23,7.2568,7.5019,7.2568,7.4039,704740,0
2017-08-24,7.4039,7.7226,7.4039,7.5019,832720,0
2017-08-25,7.5019,7.6981,7.4529,7.551,500312,0
2017-08-28,7.551,7.649,7.4529,7.5019,924319,0
2017-08-29,7.4039,7.551,7.3058,7.5019,819982,0
2017-08-30,7.4529,7.5201,7.0606,7.1097,968360,0
2017-08-31,7.3058,7.6,7.2077,7.6,1880267,0
2017-09-01,7.551,7.6,7.3548,7.3548,944658,0
2017-09-05,7.3548,7.5019,7.1587,7.3058,931602,0
2017-09-06,7.3548,7.7961,7.3548,7.6981,1236533,0
2017-09-07,6.8155,7.3548,6.4724,6.9626,3761093,0
2017-09-08,6.9135,7.1097,6.7174,6.8155,1802230,0
2017-09-11,6.8645,6.9626,6.7174,6.9135,1728912,0
2017-09-12,6.9626,7.1097,6.84,6.9135,1202096,0
2017-09-13,6.9135,7.1097,6.9135,7.0116,1042905,0
2017-09-14,7.0116,7.0116,6.8645,6.9135,987931,0
2017-09-15,6.9626,7.0606,6.8155,7.0116,1298566,0
2017-09-18,7.0606,7.1587,6.9626,6.9626,1031540,0
2017-09-19,7.0116,7.0606,6.9135,6.9135,518951,0
2017-09-20,6.9135,7.0606,6.8645,6.9626,1059346,0
2017-09-21,6.9626,7.0606,6.8645,6.8645,803723,0
2017-09-22,6.8645,7.2077,6.8645,7.1097,725559,0
2017-09-25,7.0606,7.649,7.0606,7.6,1973364,0
2017-09-26,7.6,7.6,7.4529,7.551,916275,0
2017-09-27,7.551,7.6,7.3058,7.4529,796875,0
2017-09-28,7.4529,7.551,7.3548,7.5019,685066,0
2017-09-29,7.551,7.551,7.3548,7.4529,429088,0
2017-10-02,7.4529,7.6,7.3058,7.6,705564,0
2017-10-03,7.649,7.7471,7.4529,7.649,984504,0
2017-10-04,7.649,7.649,7.5019,7.6,881389,0
2017-10-05,7.65,7.75,7.55,7.65,1085171,0
2017-10-06,7.65,7.9,7.65,7.85,901327,0
2017-10-09,7.85,7.85,7.3,7.35,1479602,0
2017-10-10,7.4,7.55,7.2,7.25,873382,0
2017-10-11,7.3,7.3,7.025,7.15,901303,0
2017-10-12,7.2,7.2,6.9,7.05,898412,0
2017-10-13,7.1,7.25,7.025,7.25,577761,0
2017-10-16,7.25,7.5,7.125,7.3,944268,0
2017-10-17,7.35,7.45,7.2,7.35,973121,0
2017-10-18,7.35,7.45,7.175,7.3,708848,0
2017-10-19,7.3,7.35,7.15,7.2,505379,0
2017-10-20,7.3,7.45,7.15,7.35,899189,0
2017-10-23,7.4,7.4,7.15,7.25,613050,0
2017-10-24,7.2,7.3,7.175,7.25,351981,0
2017-10-25,7.2,7.5,7.15,7.25,824469,0
2017-10-26,7.25,7.4,7.25,7.35,335547,0
2017-10-27,7.35,7.3818,7.125,7.25,701980,0
2017-10-30,7.2,7.225,7,7,871340,0
2017-10-31,7,7.15,6.95,7,864088,0
2017-11-01,7.1,7.2,6.85,7,823640,0
2017-11-02,7.05,7.175,6.95,7.05,637171,0
2017-11-03,7.05,7.15,6.95,7,604643,0
2017-11-06,7.05,7.2,6.95,7.1,681237,0
2017-11-07,7.1,7.1,7,7.05,735484,0
2017-11-08,7,7.1,7,7.05,365662,0
2017-11-09,7,7.15,6.95,7.1,535768,0
2017-11-10,7.05,7.3,7.05,7.1,653521,0
