Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.1,11.525,11.1,11.525,137391,0
2005-02-28,11.409,11.549,11.048,11.171,175767,0
2005-03-01,11.196,11.427,11.171,11.336,137446,0
2005-03-02,11.313,11.625,11.295,11.327,89059,0
2005-03-03,11.534,11.575,11.353,11.377,102449,0
2005-03-04,11.509,11.795,11.353,11.665,159204,0
2005-03-07,11.732,11.732,11.377,11.485,222627,0
2005-03-08,11.633,11.633,11.436,11.445,121688,0
2005-03-09,11.445,11.445,11.213,11.27,88379,0
2005-03-10,11.18,11.436,11.116,11.213,179298,0
2005-03-11,11.213,11.23,11.091,11.188,100154,0
2005-03-14,11.082,11.319,11.082,11.204,118380,0
2005-03-15,11.295,11.427,11.064,11.073,139550,0
2005-03-16,11.132,11.18,11.024,11.032,94623,0
2005-03-17,11.073,11.196,10.926,11.073,113409,0
2005-03-18,11.1,11.18,10.851,10.869,352613,0
2005-03-21,11.041,11.14,10.769,10.901,117255,0
2005-03-22,10.875,11.1,10.48,10.525,140412,0
2005-03-23,10.48,10.604,10.48,10.517,165049,0
2005-03-24,10.612,10.753,10.565,10.59,114211,0
2005-03-28,10.656,10.704,10.604,10.656,115862,0
2005-03-29,10.681,10.786,10.525,10.673,284217,0
2005-03-30,10.729,11.056,10.638,11.048,160837,0
2005-03-31,11.171,11.255,10.673,10.837,327190,0
2005-04-01,10.901,11.048,10.465,10.638,124412,0
2005-04-04,10.472,10.802,10.45,10.688,125289,0
2005-04-05,10.604,10.901,10.604,10.811,130497,0
2005-04-06,10.869,11.073,10.869,10.984,124452,0
2005-04-07,10.875,11.1,10.837,11.032,101681,0
2005-04-08,11.007,11.007,10.688,10.712,110828,0
2005-04-11,10.82,10.968,10.619,10.901,155259,0
2005-04-12,10.901,11.147,10.753,11.032,200429,0
2005-04-13,11.108,11.164,10.744,10.753,124602,0
2005-04-14,10.696,10.811,10.604,10.604,163683,0
2005-04-15,10.681,10.786,10.393,10.41,143838,0
2005-04-18,10.54,10.729,10.401,10.612,186440,0
2005-04-19,10.729,10.883,10.533,10.837,176188,0
2005-04-20,10.744,10.744,10.393,10.401,138561,0
2005-04-21,10.401,10.638,10.393,10.472,192421,0
2005-04-22,10.525,10.573,10.148,10.286,235917,0
2005-04-25,10.278,10.647,10.243,10.565,164337,0
2005-04-26,10.472,10.612,10.163,10.163,230372,0
2005-04-27,10.155,10.31,10.094,10.227,346201,0
2005-04-28,10.155,10.326,10.148,10.155,219846,0
2005-04-29,10.187,10.31,10.04,10.261,240255,0
2005-05-02,10.385,10.753,10.31,10.744,231319,0
2005-05-03,10.744,10.943,10.638,10.696,168078,0
2005-05-04,10.753,11.032,10.744,11.007,156625,0
2005-05-05,10.991,11.048,10.794,11.024,146880,0
2005-05-06,11.064,11.082,10.778,10.943,207957,0
2005-05-09,11.024,11.204,10.844,11.204,163998,0
2005-05-10,11.056,11.164,10.769,10.778,182310,0
2005-05-11,10.934,11.032,10.753,10.883,194810,0
2005-05-12,11,11.14,10.712,10.778,149235,0
2005-05-13,10.86,10.86,10.548,10.638,128148,0
2005-05-16,10.753,11.18,10.647,11.171,164454,0
2005-05-17,11.048,11.164,10.802,11.082,138112,0
2005-05-18,11.204,11.313,11,11.264,174421,0
2005-05-19,11.313,11.353,11.056,11.171,89927,0
2005-05-20,11.255,11.255,10.991,11.14,206993,0
2005-05-23,11.132,11.313,11.048,11.23,140968,0
2005-05-24,11.353,11.353,11.064,11.204,145532,0
2005-05-25,11.319,11.319,11.007,11.032,107496,0
2005-05-26,11.164,11.188,10.977,11.1,109134,0
2005-05-27,11.007,11.18,10.984,11.064,76305,0
2005-05-31,11.032,11.171,11.007,11.015,166587,0
2005-06-01,11.108,11.313,11.007,11.313,158972,0
2005-06-02,11.327,11.353,11.024,11.279,95756,0
2005-06-03,11.353,11.369,11.132,11.132,139494,0
2005-06-06,11.116,11.164,11.007,11.132,106784,0
2005-06-07,11.1,11.402,11.082,11.204,130201,0
2005-06-08,11.171,11.327,11.108,11.108,88476,0
2005-06-09,11.204,11.386,11.032,11.336,122754,0
2005-06-10,11.393,11.402,11.188,11.221,65660,0
2005-06-13,11.14,11.377,11.14,11.23,78972,0
2005-06-14,11.313,11.436,11.246,11.409,72244,0
2005-06-15,11.353,11.534,11.336,11.534,200901,0
2005-06-16,11.493,11.715,11.452,11.706,110366,0
2005-06-17,11.78,11.903,11.648,11.78,292013,0
2005-06-20,11.732,11.872,11.558,11.732,166421,0
2005-06-21,11.681,11.837,11.633,11.748,55578,0
2005-06-22,11.837,12.028,11.837,12.011,130227,0
2005-06-23,12.036,12.076,11.755,11.771,147266,0
2005-06-24,11.771,11.854,11.493,11.525,176346,0
2005-06-27,11.445,11.706,11.436,11.656,70355,0
2005-06-28,11.74,12.011,11.681,11.961,137216,0
2005-06-29,11.872,12.052,11.872,12.02,68689,0
2005-06-30,12.1,12.1,11.724,11.755,130752,0
2005-07-01,11.88,12.02,11.648,11.968,102548,0
2005-07-05,11.854,12.248,11.755,12.215,202390,0
2005-07-06,12.215,12.248,12.036,12.052,63556,0
2005-07-07,11.928,12.123,11.78,12.02,67597,0
2005-07-08,12.1,12.248,11.854,12.232,202243,0
2005-07-11,12.306,12.673,12.297,12.543,251674,0
2005-07-12,12.421,12.691,12.412,12.552,215887,0
2005-07-13,12.479,12.783,12.437,12.691,228441,0
2005-07-14,12.691,12.807,12.446,12.455,125478,0
2005-07-15,12.339,12.709,12.331,12.682,126539,0
2005-07-18,12.659,12.673,12.388,12.404,139007,0
2005-07-19,12.455,12.691,12.455,12.586,116722,0
2005-07-20,12.518,12.961,12.464,12.849,113700,0
2005-07-21,12.881,12.881,12.355,12.388,118014,0
2005-07-22,12.331,12.872,12.256,12.872,154321,0
2005-07-25,12.807,13.004,12.485,12.552,168431,0
2005-07-26,12.57,12.872,12.57,12.783,76537,0
2005-07-27,12.807,12.891,12.61,12.799,58790,0
2005-07-28,12.865,12.996,12.718,12.996,117030,0
2005-07-29,13.004,13.06,12.774,12.84,95469,0
2005-08-01,12.872,13.087,12.822,12.914,120766,0
2005-08-02,12.891,13.111,12.84,13.087,105324,0
2005-08-03,13.087,13.103,12.865,12.865,118877,0
2005-08-04,12.799,12.914,12.503,12.511,80014,0
2005-08-05,12.511,12.561,12.24,12.256,111502,0
2005-08-08,12.232,12.429,12.192,12.256,94150,0
2005-08-09,12.395,12.395,12.192,12.331,72671,0
2005-08-10,12.455,12.543,12.068,12.192,93166,0
2005-08-11,12.123,12.511,12.115,12.494,72088,0
2005-08-12,12.379,12.471,12.052,12.149,140407,0
2005-08-15,12.084,12.324,12.036,12.324,143866,0
2005-08-16,12.232,12.232,11.952,11.968,122565,0
2005-08-17,12.02,12.043,11.854,11.919,101059,0
2005-08-18,11.889,11.896,11.656,11.706,116250,0
2005-08-19,11.639,11.748,11.6,11.648,79898,0
2005-08-22,11.762,11.872,11.6,11.872,55265,0
2005-08-23,11.771,11.919,11.625,11.648,113431,0
2005-08-24,11.625,11.994,11.608,11.697,91893,0
2005-08-25,11.706,11.755,11.592,11.706,77340,0
2005-08-26,11.706,11.74,11.246,11.246,126283,0
2005-08-29,11.246,11.6,11.164,11.6,71408,0
2005-08-30,11.534,11.665,11.27,11.386,88000,0
2005-08-31,11.305,11.829,11.305,11.829,158720,0
2005-09-01,11.829,11.928,11.706,11.837,80612,0
2005-09-02,11.697,11.762,11.583,11.656,47164,0
2005-09-06,11.592,12.1,11.592,12.1,119937,0
2005-09-07,12.011,12.132,11.912,12.132,54881,0
2005-09-08,12.011,12.141,11.697,11.812,79793,0
2005-09-09,11.903,12.002,11.804,11.928,43782,0
2005-09-12,11.837,11.928,11.748,11.846,99392,0
2005-09-13,11.715,11.762,11.427,11.625,82936,0
2005-09-14,11.648,11.732,11.319,11.336,111819,0
2005-09-15,11.485,11.485,11.204,11.369,111266,0
2005-09-16,11.477,11.804,11.264,11.804,404695,0
2005-09-19,11.771,11.771,11.386,11.516,88761,0
2005-09-20,11.469,11.681,11.196,11.279,144388,0
2005-09-21,11.23,11.23,10.72,10.82,198231,0
2005-09-22,10.875,10.883,10.72,10.778,131644,0
2005-09-23,10.753,11.213,10.729,11.156,114982,0
2005-09-26,11.295,11.295,10.82,11.164,125442,0
2005-09-27,11.18,11.246,10.875,11.164,145663,0
2005-09-28,11.108,11.171,10.712,10.908,137962,0
2005-09-29,10.837,11.246,10.704,11.213,113983,0
2005-09-30,11.132,11.336,11.048,11.116,89297,0
2005-10-03,11.048,11.255,11.007,11.048,73004,0
2005-10-04,11.1,11.264,10.893,10.908,119777,0
2005-10-05,11.048,11.048,10.573,10.573,200052,0
2005-10-06,10.517,10.786,10.385,10.612,247511,0
2005-10-07,10.664,10.729,10.525,10.647,92631,0
2005-10-10,10.736,10.736,10.416,10.465,116297,0
2005-10-11,10.424,10.681,10.368,10.376,214703,0
2005-10-12,10.424,10.778,10.286,10.45,177723,0
2005-10-13,10.517,10.744,10.319,10.729,176493,0
2005-10-14,10.811,10.951,10.612,10.851,120428,0
2005-10-17,10.977,10.984,10.573,10.811,102663,0
2005-10-18,10.851,10.86,10.525,10.548,105023,0
2005-10-19,10.489,11.108,10.458,11.091,149193,0
2005-10-20,10.901,11.108,10.761,10.968,134245,0
2005-10-21,10.744,11.27,10.744,11.108,155084,0
2005-10-24,11.116,11.469,11.116,11.452,204395,0
2005-10-25,11.361,11.469,11.246,11.427,154600,0
2005-10-26,11.402,11.625,11.221,11.246,125660,0
2005-10-27,11.246,11.418,11.116,11.116,97700,0
2005-10-28,11.246,11.534,11.188,11.469,133491,0
2005-10-31,11.418,11.821,11.319,11.748,227899,0
2005-11-01,11.665,11.771,11.534,11.616,82750,0
2005-11-02,11.608,11.935,11.566,11.903,124276,0
2005-11-03,11.795,11.952,11.788,11.821,115549,0
2005-11-04,11.889,11.943,11.732,11.889,84423,0
2005-11-07,11.943,11.976,11.821,11.968,103259,0
2005-11-08,11.889,11.976,11.771,11.903,68155,0
2005-11-09,11.919,12.123,11.812,12.036,89738,0
2005-11-10,12.076,12.232,11.795,12.1,189437,0
2005-11-11,12.043,12.248,12.043,12.115,80500,0
2005-11-14,12.167,12.215,11.78,11.837,118277,0
2005-11-15,11.837,11.928,11.549,11.6,107649,0
2005-11-16,11.6,11.665,11.295,11.427,91457,0
2005-11-17,11.427,11.889,11.427,11.889,65678,0
2005-11-18,12.06,12.149,11.928,12.123,125428,0
2005-11-21,12.123,12.248,12.02,12.215,79805,0
2005-11-22,12.183,12.297,12.076,12.232,98522,0
2005-11-23,12.201,12.297,11.912,12.123,221391,0
2005-11-25,12.192,12.306,12.036,12.306,49802,0
2005-11-28,12.24,12.339,11.928,11.943,142474,0
2005-11-29,11.952,12.201,11.952,12.192,150228,0
2005-11-30,12.183,12.395,11.968,12.036,189138,0
2005-12-01,12.167,12.543,12.132,12.518,397183,0
2005-12-02,12.527,12.543,12.331,12.518,178288,0
2005-12-05,12.429,12.503,12.224,12.348,170669,0
2005-12-06,12.464,12.494,12.192,12.207,158662,0
2005-12-07,12.201,12.264,11.961,12.06,183005,0
2005-12-08,11.994,12.339,11.952,12.043,149821,0
2005-12-09,12.115,12.364,12.036,12.315,142741,0
2005-12-12,12.256,12.395,12.115,12.215,184138,0
2005-12-13,12.167,12.248,12.108,12.215,176194,0
2005-12-14,12.248,12.429,12.224,12.429,78119,0
2005-12-15,12.355,12.364,12.036,12.183,246141,0
2005-12-16,12.183,12.372,12.108,12.324,573109,0
2005-12-19,12.24,12.24,12.002,12.092,131781,0
2005-12-20,12.092,12.149,11.952,12.011,162290,0
2005-12-21,11.968,12.149,11.968,12.115,100336,0
2005-12-22,12.1,12.158,12.036,12.1,175961,0
2005-12-23,12.297,12.395,12.215,12.256,211769,0
2005-12-27,12.324,12.404,12.068,12.158,183663,0
2005-12-28,12.24,12.324,12.115,12.297,110986,0
2005-12-29,12.207,12.248,12.123,12.123,166292,0
2005-12-30,12.076,12.183,11.968,12.132,168219,0
2006-01-03,12.248,12.339,12.02,12.339,240435,0
2006-01-04,12.339,12.455,12.256,12.324,174317,0
2006-01-05,12.324,12.412,12.248,12.324,111368,0
2006-01-06,12.395,12.464,12.149,12.364,173819,0
2006-01-09,12.446,12.503,12.348,12.437,111518,0
2006-01-10,12.429,12.535,12.364,12.527,97359,0
2006-01-11,12.518,12.518,12.167,12.355,195905,0
2006-01-12,12.289,12.348,12.141,12.28,133482,0
2006-01-13,12.306,12.331,12.248,12.28,54164,0
2006-01-17,12.28,12.28,12.132,12.24,109994,0
2006-01-18,12.149,12.455,12.149,12.256,109743,0
2006-01-19,12.348,12.455,12.248,12.272,188287,0
2006-01-20,12.421,12.421,12.232,12.324,167420,0
2006-01-23,12.446,12.527,12.364,12.412,122839,0
2006-01-24,12.412,12.604,12.348,12.503,147663,0
2006-01-25,12.543,12.543,12.256,12.429,125035,0
2006-01-26,12.543,12.543,12.388,12.494,153061,0
2006-01-27,12.751,12.831,12.429,12.634,197745,0
2006-01-30,12.691,12.691,12.248,12.256,250455,0
2006-01-31,12.348,12.348,12.043,12.28,261337,0
2006-02-01,12.355,12.535,12.248,12.479,154170,0
2006-02-02,12.518,12.518,12.176,12.348,177780,0
2006-02-03,12.421,12.586,12.256,12.494,104733,0
2006-02-06,12.552,12.552,12.264,12.348,128550,0
2006-02-07,12.379,12.527,12.141,12.167,234214,0
2006-02-08,12.224,12.324,12.167,12.248,249103,0
2006-02-09,12.339,12.379,12.183,12.192,182404,0
2006-02-10,12.232,12.388,12.115,12.306,165421,0
2006-02-13,12.248,12.355,12.176,12.264,164161,0
2006-02-14,12.315,12.831,12.289,12.813,268387,0
2006-02-15,12.849,12.872,12.682,12.756,140645,0
2006-02-16,12.831,12.923,12.735,12.807,183695,0
2006-02-17,12.865,12.865,12.617,12.625,106301,0
2006-02-21,12.625,12.691,12.395,12.446,104551,0
2006-02-22,12.446,12.691,12.421,12.617,146226,0
2006-02-23,12.61,12.691,12.455,12.527,112074,0
2006-02-24,12.331,12.586,12.289,12.561,402323,0
2006-02-27,12.57,12.727,12.543,12.691,110608,0
2006-02-28,12.643,12.643,12.395,12.479,132144,0
2006-03-01,12.511,12.813,12.421,12.799,259288,0
2006-03-02,12.774,12.774,12.331,12.503,146592,0
2006-03-03,12.446,12.673,12.331,12.518,144052,0
2006-03-06,12.552,12.552,12.324,12.429,164358,0
2006-03-07,12.388,12.446,12.248,12.297,124794,0
2006-03-08,12.324,12.412,12.224,12.272,133622,0
2006-03-09,12.272,12.324,12.201,12.224,135173,0
2006-03-10,12.24,12.429,12.201,12.421,79523,0
2006-03-13,12.446,12.61,12.28,12.297,209888,0
2006-03-14,12.297,12.511,12.256,12.485,177771,0
2006-03-15,12.527,12.718,12.348,12.691,279933,0
2006-03-16,12.617,12.735,12.479,12.535,209911,0
2006-03-17,12.604,12.79,12.446,12.634,626889,0
2006-03-20,12.667,12.691,12.511,12.667,115195,0
2006-03-21,12.617,12.743,12.297,12.331,156051,0
2006-03-22,12.324,12.617,12.324,12.61,104115,0
2006-03-23,12.617,12.617,12.395,12.561,58694,0
2006-03-24,12.561,12.682,12.446,12.682,72517,0
2006-03-27,12.651,12.651,12.289,12.404,131623,0
2006-03-28,12.395,12.446,12.24,12.315,94547,0
2006-03-29,12.379,12.774,12.28,12.765,154267,0
2006-03-30,12.79,12.79,12.57,12.673,82778,0
2006-03-31,12.691,12.783,12.595,12.774,202102,0
2006-04-03,12.774,12.774,12.412,12.455,168534,0
2006-04-04,12.479,12.651,12.355,12.511,82989,0
2006-04-05,12.511,12.527,12.248,12.479,152381,0
2006-04-06,12.479,12.494,12.28,12.412,105019,0
2006-04-07,12.494,12.543,11.846,12.068,215767,0
2006-04-10,12.1,12.115,11.928,12.028,167828,0
2006-04-11,12.06,12.115,11.952,12.028,138423,0
2006-04-12,12.043,12.115,11.968,12.115,79766,0
2006-04-13,12.084,12.306,12.028,12.256,97477,0
2006-04-17,12.232,12.404,12.215,12.404,201968,0
2006-04-18,12.464,12.807,12.412,12.807,394654,0
2006-04-19,12.849,12.857,12.659,12.79,210678,0
2006-04-20,12.774,12.799,12.595,12.617,160030,0
2006-04-21,12.881,12.881,12.543,12.691,251144,0
2006-04-24,12.395,12.404,12.158,12.201,357181,0
2006-04-25,12.28,12.28,12.043,12.176,253571,0
2006-04-26,12.158,12.28,12.1,12.192,118790,0
2006-04-27,12.132,12.485,12.06,12.201,167606,0
2006-04-28,12.132,12.264,12.092,12.192,152305,0
2006-05-01,12.215,12.297,11.952,12.036,305088,0
2006-05-02,12.036,12.108,11.943,12.108,153769,0
2006-05-03,12.068,12.248,11.994,12.201,154903,0
2006-05-04,12.158,12.364,12.132,12.355,159174,0
2006-05-05,12.331,12.527,12.331,12.503,193556,0
2006-05-08,12.429,12.446,12.331,12.348,105439,0
2006-05-09,12.324,12.464,12.306,12.429,98400,0
2006-05-10,12.429,12.527,12.28,12.339,126388,0
2006-05-11,12.364,12.364,11.896,11.928,287961,0
2006-05-12,11.952,12.028,11.872,11.943,320098,0
2006-05-15,11.952,12.123,11.837,12.052,538165,0
2006-05-16,12.115,12.123,11.985,12.06,140907,0
2006-05-17,11.961,12.183,11.821,12.158,365671,0
2006-05-18,12.232,12.232,11.968,12.011,196692,0
2006-05-19,11.976,12.28,11.952,12.192,231340,0
2006-05-22,12.1,12.324,11.968,12.183,303642,0
2006-05-23,12.264,12.28,11.952,11.968,136760,0
2006-05-24,11.985,12.215,11.889,12.149,200890,0
2006-05-25,12.248,12.28,12.1,12.28,153214,0
2006-05-26,12.264,12.306,12.115,12.176,103339,0
2006-05-30,12.084,12.149,11.889,11.903,217317,0
2006-05-31,11.985,12.132,11.928,12.1,223066,0
2006-06-01,12.123,12.331,12.036,12.324,175977,0
2006-06-02,12.421,12.421,12.201,12.28,153576,0
2006-06-05,12.215,12.248,11.889,11.912,468437,0
2006-06-06,11.912,11.976,11.854,11.943,275214,0
2006-06-07,11.952,12.076,11.872,11.896,293022,0
2006-06-08,11.863,12.06,11.78,12.002,343775,0
2006-06-09,12.028,12.043,11.829,11.88,165868,0
2006-06-12,11.846,11.912,11.672,11.724,187908,0
2006-06-13,11.689,11.961,11.656,11.732,178055,0
2006-06-14,11.771,11.837,11.639,11.78,202914,0
2006-06-15,11.854,12.06,11.846,12.02,273719,0
2006-06-16,11.994,11.994,11.672,11.771,1117300,0
2006-06-19,11.788,11.788,11.436,11.46,143639,0
2006-06-20,11.436,11.558,11.295,11.361,163545,0
2006-06-21,11.377,11.549,11.377,11.534,108184,0
2006-06-22,11.509,11.509,11.255,11.369,116843,0
2006-06-23,11.295,11.295,11.064,11.108,161262,0
2006-06-26,11.132,11.204,11.082,11.204,182882,0
2006-06-27,11.204,11.204,10.837,10.883,165370,0
2006-06-28,10.917,10.991,10.828,10.968,158523,0
2006-06-29,11.048,11.469,11.048,11.469,379219,0
2006-06-30,11.5,11.724,11.427,11.697,686115,0
2006-07-03,11.681,11.889,11.485,11.549,122255,0
2006-07-05,11.436,11.493,11.313,11.361,149670,0
2006-07-06,11.377,11.477,11.213,11.264,177515,0
2006-07-07,11.204,11.213,10.951,10.951,150493,0
2006-07-10,11.015,11.116,10.96,11,182092,0
2006-07-11,10.984,11.108,10.802,11.108,180148,0
2006-07-12,11.056,11.082,10.828,10.837,137572,0
2006-07-13,10.883,10.883,10.582,10.604,209523,0
2006-07-14,10.612,10.72,10.548,10.573,231274,0
2006-07-17,10.638,10.769,10.548,10.729,291601,0
2006-07-18,10.828,11.007,10.638,10.968,150239,0
2006-07-19,11.015,11.427,11,11.336,191502,0
2006-07-20,11.386,11.393,10.908,10.908,183347,0
2006-07-21,10.844,10.96,10.628,10.794,280957,0
2006-07-24,10.828,11,10.828,10.968,299059,0
2006-07-25,11.007,11.164,10.802,10.917,150806,0
2006-07-26,10.86,11.18,10.802,11.082,179075,0
2006-07-27,11.14,11.188,10.883,10.968,165952,0
2006-07-28,11.048,11.369,11.015,11.255,157492,0
2006-07-31,11.213,11.213,10.977,11.125,164176,0
2006-08-01,11.015,11.032,10.696,10.696,265541,0
2006-08-02,10.778,10.869,10.72,10.786,162410,0
2006-08-03,10.673,11.024,10.664,10.977,155897,0
2006-08-04,11.1,11.188,10.811,11,283523,0
2006-08-07,10.917,10.968,10.828,10.893,177167,0
2006-08-08,10.96,11.116,10.696,10.72,202003,0
2006-08-09,10.837,10.934,10.525,10.54,120164,0
2006-08-10,10.533,10.837,10.533,10.744,120188,0
2006-08-11,10.696,10.786,10.656,10.744,133218,0
2006-08-14,10.851,10.977,10.712,10.72,128058,0
2006-08-15,10.951,11.064,10.883,11.064,90682,0
2006-08-16,11.125,11.132,10.934,11.064,208308,0
2006-08-17,11.064,11.108,10.893,10.893,254558,0
2006-08-18,10.934,10.934,10.744,10.901,95201,0
2006-08-21,10.778,10.86,10.744,10.82,89565,0
2006-08-22,10.72,10.875,10.72,10.86,98799,0
2006-08-23,10.893,10.977,10.647,10.744,138562,0
2006-08-24,10.753,10.917,10.688,10.778,138336,0
2006-08-25,10.72,10.851,10.72,10.786,54581,0
2006-08-28,10.828,10.968,10.794,10.968,146727,0
2006-08-29,10.917,11.015,10.811,10.968,160400,0
2006-08-30,10.991,11.164,10.968,11.041,188494,0
2006-08-31,11.125,11.196,11.041,11.156,148350,0
2006-09-01,11.196,11.313,11.125,11.164,142045,0
2006-09-05,11.213,11.295,11.171,11.239,138967,0
2006-09-06,11.164,11.204,11.032,11.032,167817,0
2006-09-07,10.968,11.024,10.744,10.761,153640,0
2006-09-08,10.761,10.837,10.72,10.802,127192,0
2006-09-11,10.72,10.802,10.656,10.712,73992,0
2006-09-12,10.761,10.96,10.656,10.96,118757,0
2006-09-13,10.984,11.048,10.883,11.048,125040,0
2006-09-14,10.984,11.041,10.901,11.015,83620,0
2006-09-15,11.082,11.1,10.943,11.091,468445,0
2006-09-18,11.024,11.1,10.908,11.007,122153,0
2006-09-19,10.991,11.032,10.72,10.901,159230,0
2006-09-20,11.015,11.279,10.984,11.132,172201,0
2006-09-21,11.196,11.279,10.934,11.048,113008,0
2006-09-22,10.984,11.1,10.769,10.901,165452,0
2006-09-25,10.901,11.255,10.86,11.171,155345,0
2006-09-26,11.132,11.295,11.116,11.18,125666,0
2006-09-27,11.171,11.305,11.14,11.246,91893,0
2006-09-28,11.246,11.353,11.171,11.313,175445,0
2006-09-29,11.353,11.353,11.007,11.032,124273,0
2006-10-02,11,11.024,10.664,10.696,274835,0
2006-10-03,10.704,10.96,10.638,10.696,179118,0
2006-10-04,10.704,11.048,10.696,10.869,293274,0
2006-10-05,10.828,11.041,10.811,11.007,176637,0
2006-10-06,10.951,10.968,10.811,10.851,97859,0
2006-10-09,10.811,11.073,10.811,11.056,209445,0
2006-10-10,11.048,11.048,10.851,10.917,113628,0
2006-10-11,10.901,10.968,10.744,10.828,282053,0
2006-10-12,10.901,11.204,10.901,11.204,163634,0
2006-10-13,11.18,11.369,11.116,11.353,190343,0
2006-10-16,11.369,11.377,11.188,11.288,156882,0
2006-10-17,11.264,11.264,11.1,11.132,128237,0
2006-10-18,11.23,11.313,11.132,11.18,123096,0
2006-10-19,11.204,11.319,11.132,11.246,197532,0
2006-10-20,11.305,11.305,10.753,10.802,344506,0
2006-10-23,10.802,10.908,10.736,10.828,137456,0
2006-10-24,10.82,10.82,10.729,10.786,90102,0
2006-10-25,10.811,10.917,10.729,10.844,144917,0
2006-10-26,10.869,11.108,10.786,11.1,117830,0
2006-10-27,11.132,11.132,11.015,11.073,150389,0
2006-10-30,11.048,11.048,10.893,11.024,180332,0
2006-10-31,11.064,11.064,10.761,10.851,173000,0
2006-11-01,10.893,10.908,10.508,10.54,206537,0
2006-11-02,10.548,10.729,10.499,10.573,267393,0
2006-11-03,10.59,10.72,10.548,10.688,124548,0
2006-11-06,10.72,10.851,10.628,10.794,205957,0
2006-11-07,10.794,11.164,10.761,11.048,279579,0
2006-11-08,10.968,11.171,10.968,11.064,99591,0
2006-11-09,11.082,11.082,10.712,10.802,174854,0
2006-11-10,10.786,11.048,10.786,11.048,92145,0
2006-11-13,11.015,11.221,11,11.064,172898,0
2006-11-14,11.064,11.288,11.024,11.264,163034,0
2006-11-15,11.246,11.516,11.23,11.516,234760,0
2006-11-16,11.525,11.625,11.436,11.608,104064,0
2006-11-17,11.608,11.608,11.361,11.377,152974,0
2006-11-20,11.082,11.542,11.082,11.525,147674,0
2006-11-21,11.549,11.549,11.377,11.409,92940,0
2006-11-22,11.409,11.427,11.279,11.279,61661,0
2006-11-24,11.18,11.264,11.132,11.204,59606,0
2006-11-27,11.132,11.164,10.883,10.893,230746,0
2006-11-28,10.883,10.934,10.786,10.893,221523,0
2006-11-29,10.943,11.015,10.875,10.943,173408,0
2006-11-30,10.951,10.951,10.786,10.828,246513,0
2006-12-01,10.828,10.883,10.556,10.712,581878,0
2006-12-04,10.712,10.968,10.712,10.968,325763,0
2006-12-05,10.977,11,10.794,10.869,128114,0
2006-12-06,10.82,10.869,10.753,10.82,138820,0
2006-12-07,10.802,10.811,10.688,10.688,77360,0
2006-12-08,10.688,10.704,10.556,10.582,171174,0
2006-12-11,10.612,10.628,10.565,10.59,127326,0
2006-12-12,10.59,10.619,10.54,10.54,221899,0
2006-12-13,10.612,10.934,10.582,10.934,319586,0
2006-12-14,10.968,11.213,10.943,11.056,155422,0
2006-12-15,11.056,11.23,10.96,10.968,468140,0
2006-12-18,10.984,11.1,10.794,10.883,146922,0
2006-12-19,10.802,10.901,10.673,10.883,121511,0
2006-12-20,10.926,11.015,10.811,10.828,108976,0
2006-12-21,10.86,10.968,10.802,10.883,144138,0
2006-12-22,10.908,10.908,10.811,10.844,145303,0
2006-12-26,10.917,11.188,10.901,11.18,177179,0
2006-12-27,11.188,11.353,11.14,11.353,177753,0
2006-12-28,11.369,11.369,11.032,11.048,1629957,0
2006-12-29,11.032,11.082,10.769,10.802,728210,0
2007-01-03,10.893,11.305,10.893,11.064,457798,0
2007-01-04,11.056,11.1,10.869,10.991,348433,0
2007-01-05,10.917,10.984,10.753,10.844,390480,0
2007-01-08,10.869,10.869,10.604,10.729,271528,0
2007-01-09,10.712,10.778,10.533,10.712,283733,0
2007-01-10,10.736,10.82,10.597,10.729,249054,0
2007-01-11,10.844,10.851,10.681,10.761,223302,0
2007-01-12,10.729,10.875,10.696,10.802,160689,0
2007-01-16,10.794,10.851,10.508,10.533,376984,0
2007-01-17,10.548,10.548,10.424,10.45,192446,0
2007-01-18,10.424,10.472,10.172,10.218,315089,0
2007-01-19,10.227,10.358,9.983,10.155,445098,0
2007-01-22,10.113,10.194,9.867,10.024,387071,0
2007-01-23,10.024,10.04,9.891,10.031,342769,0
2007-01-24,10.031,10.278,10.031,10.252,642683,0
2007-01-25,10.261,10.27,9.992,10.122,344879,0
2007-01-26,10.178,10.27,10.085,10.218,352414,0
2007-01-29,10.187,10.227,10.155,10.227,398851,0
2007-01-30,10.252,10.302,10.085,10.302,323335,0
2007-01-31,10.27,10.333,10.163,10.27,411970,0
2007-02-01,10.319,10.326,10.172,10.252,361615,0
2007-02-02,10.286,10.458,10.227,10.393,327146,0
2007-02-05,10.31,10.319,10.148,10.194,386339,0
2007-02-06,10.218,10.319,10.148,10.294,368063,0
2007-02-07,10.21,10.326,10.148,10.278,240021,0
2007-02-08,10.286,10.302,10.218,10.286,250396,0
2007-02-09,10.243,10.252,10.178,10.233,380292,0
2007-02-12,10.252,10.302,10.187,10.278,210322,0
2007-02-13,10.31,10.31,10.21,10.27,315533,0
2007-02-14,10.227,10.465,10.227,10.416,312392,0
2007-02-15,10.416,10.441,10.27,10.286,148871,0
2007-02-16,10.286,10.385,10.252,10.333,176890,0
2007-02-20,10.278,10.48,10.227,10.416,209702,0
2007-02-21,10.333,10.416,10.294,10.385,140233,0
2007-02-22,10.376,10.424,10.27,10.424,192574,0
2007-02-23,10.376,10.441,10.227,10.286,161001,0
2007-02-26,10.319,10.349,10.187,10.333,276324,0
2007-02-27,10.27,10.31,10.069,10.113,442187,0
2007-02-28,10.148,10.286,10.031,10.077,424183,0
2007-03-01,10.024,10.218,9.938,10.031,365330,0
2007-03-02,9.955,10.104,9.833,9.852,401027,0
2007-03-05,9.816,9.992,9.52,9.546,528473,0
2007-03-06,9.628,9.983,9.628,9.938,375616,0
2007-03-07,9.914,9.93,9.751,9.783,233360,0
2007-03-08,9.883,10.061,9.816,9.833,276394,0
2007-03-09,9.93,9.955,9.776,9.883,232719,0
2007-03-12,9.852,9.93,9.825,9.883,217523,0
2007-03-13,9.816,9.825,9.3476,9.3809,523037,0
2007-03-14,9.3476,9.637,9.3312,9.603,304481,0
2007-03-15,9.62,9.76,9.603,9.751,276122,0
2007-03-16,9.735,9.767,9.62,9.661,643721,0
2007-03-19,9.742,9.801,9.644,9.684,236183,0
2007-03-20,9.661,9.76,9.637,9.742,140342,0
2007-03-21,9.684,10.085,9.684,10.069,276260,0
2007-03-22,10.122,10.139,9.891,9.955,191340,0
2007-03-23,9.93,10.008,9.906,9.955,115083,0
2007-03-26,9.938,10.04,9.808,9.93,130849,0
2007-03-27,9.883,9.898,9.833,9.843,180283,0
2007-03-28,9.792,9.891,9.692,9.859,759169,0
2007-03-29,9.891,9.992,9.751,9.93,256233,0
2007-03-30,9.874,9.955,9.692,9.776,309950,0
2007-04-02,9.833,9.833,9.653,9.751,272125,0
2007-04-03,9.767,9.833,9.692,9.808,312565,0
2007-04-04,9.825,9.859,9.71,9.767,307984,0
2007-04-05,9.76,9.883,9.735,9.859,305156,0
2007-04-09,9.852,9.852,9.742,9.776,241986,0
2007-04-10,9.735,9.852,9.735,9.825,236227,0
2007-04-11,9.801,9.816,9.702,9.76,301625,0
2007-04-12,9.692,9.852,9.637,9.852,409566,0
2007-04-13,9.833,10.016,9.801,9.914,692507,0
2007-04-16,9.946,10.21,9.93,10.122,254193,0
2007-04-17,10.187,10.202,10.031,10.187,435027,0
2007-04-18,10.187,10.27,10.148,10.163,363020,0
2007-04-19,10.024,10.113,9.859,9.992,372065,0
2007-04-20,10.385,10.385,10.04,10.077,357285,0
2007-04-23,10.024,10.069,9.833,9.898,436330,0
2007-04-24,9.891,9.938,9.792,9.874,386434,0
2007-04-25,9.898,9.93,9.816,9.891,416476,0
2007-04-26,9.867,10.046,9.852,9.992,339236,0
2007-04-27,9.938,9.955,9.883,9.898,339273,0
2007-04-30,9.891,9.898,9.692,9.751,484376,0
2007-05-01,9.742,9.76,9.594,9.71,405671,0
2007-05-02,9.692,9.93,9.677,9.906,394909,0
2007-05-03,9.874,9.906,9.859,9.883,303438,0
2007-05-04,9.923,10.113,9.867,9.992,337500,0
2007-05-07,10,10.052,9.93,9.964,230789,0
2007-05-08,9.906,9.955,9.843,9.946,339220,0
2007-05-09,9.883,10.024,9.859,9.946,232339,0
2007-05-10,9.906,9.914,9.783,9.816,397139,0
2007-05-11,9.843,10.024,9.792,9.891,195068,0
2007-05-14,9.867,9.883,9.776,9.808,399769,0
2007-05-15,9.783,9.859,9.628,9.637,358790,0
2007-05-16,9.644,9.843,9.571,9.742,328031,0
2007-05-17,9.702,9.742,9.529,9.529,236898,0
2007-05-18,9.571,9.571,9.3809,9.52,240346,0
2007-05-21,9.4477,9.669,9.4065,9.603,247068,0
2007-05-22,9.571,9.702,9.52,9.669,239156,0
2007-05-23,9.692,9.783,9.579,9.628,294015,0
2007-05-24,9.587,9.71,9.3986,9.4546,395465,0
2007-05-25,9.511,9.511,9.3564,9.4785,339341,0
2007-05-29,9.4477,9.52,9.3986,9.4477,239411,0
2007-05-30,9.3652,9.4411,9.2989,9.4154,297507,0
2007-05-31,9.4065,9.4964,9.292,9.3809,344047,0
2007-06-01,9.4477,9.4785,9.3731,9.4636,704270,0
2007-06-04,9.4154,9.4636,9.3476,9.3809,237775,0
2007-06-05,9.3223,9.4964,9.0863,9.2336,304671,0
2007-06-06,9.1512,9.1738,9.0777,9.111,197950,0
2007-06-07,9.111,9.1435,8.8571,8.8953,395466,0
2007-06-08,8.9131,9.1921,8.9131,9.168,336896,0
2007-06-11,9.1272,9.1738,8.9796,9.0777,214880,0
2007-06-12,9.0359,9.0521,8.8489,8.8787,380918,0
2007-06-13,8.9384,9.0359,8.782,8.9468,222836,0
2007-06-14,8.93,8.9544,8.7903,8.7986,194299,0
2007-06-15,8.9544,9.168,8.8317,9.168,640769,0
2007-06-18,9.168,9.168,9.0359,9.168,424927,0
2007-06-19,9.111,9.1738,9.0777,9.1197,184608,0
2007-06-20,9.1197,9.1435,9.0359,9.0777,294955,0
2007-06-21,9.0264,9.0863,9.0106,9.0444,410307,0
2007-06-22,9.0038,9.0521,8.7986,9.0106,2691907,0
2007-06-25,8.9877,9.2084,8.9131,9.0106,551758,0
2007-06-26,9.0359,9.1435,8.9966,9.0444,350846,0
2007-06-27,8.9966,9.2336,8.9629,9.2171,404884,0
2007-06-28,9.2336,9.4477,9.0777,9.2753,352257,0
2007-06-29,9.3223,9.3897,9.1197,9.1359,482571,0
2007-07-02,9.1921,9.1921,9.0777,9.1272,246292,0
2007-07-03,9.1512,9.1921,9.0444,9.1921,117229,0
2007-07-05,9.1921,9.4154,9.0359,9.1197,177788,0
2007-07-06,9.1197,9.1359,9.0359,9.111,134105,0
2007-07-09,9.111,9.111,8.9384,8.9544,317500,0
2007-07-10,8.9216,8.9216,8.5844,8.6253,485931,0
2007-07-11,8.609,8.6753,8.5109,8.609,477991,0
2007-07-12,8.5928,8.8151,8.5762,8.7986,519663,0
2007-07-13,8.7646,8.8151,8.6416,8.6918,248955,0
2007-07-16,8.6416,8.8069,8.6336,8.6918,646486,0
2007-07-17,8.7481,8.8069,8.6672,8.6836,344376,0
2007-07-18,8.6836,8.7399,8.2149,8.3956,778561,0
2007-07-19,8.3791,8.5518,8.1984,8.3218,559763,0
2007-07-20,8.3053,8.3627,8.1325,8.2395,1014840,0
2007-07-23,8.256,8.3708,8.1984,8.2231,646148,0
2007-07-24,8.182,8.256,8.0999,8.182,987540,0
2007-07-25,8.2231,8.2644,8.0095,8.1325,1065486,0
2007-07-26,8.0095,8.1245,7.878,8.0095,797177,0
2007-07-27,7.9685,8.1245,7.9438,7.9927,776222,0
2007-07-30,7.9685,8.2395,7.9276,8.1903,795289,0
2007-07-31,8.2644,8.3134,8.0178,8.0423,605800,0
2007-08-01,8.0342,8.2313,7.952,8.1162,920949,0
2007-08-02,8.1325,8.3218,8.0423,8.1739,767942,0
2007-08-03,8.1903,8.256,7.7961,7.8124,758080,0
2007-08-06,7.8537,8.3298,7.7712,8.2969,794902,0
2007-08-07,8.2395,9.0038,8.1739,8.7903,1095024,0
2007-08-08,8.8406,10.085,8.8406,9.874,1614903,0
2007-08-09,9.653,10.472,9.4477,9.776,1540652,0
2007-08-10,9.579,9.742,9.0359,9.2084,1091865,0
2007-08-13,9.3387,9.3476,8.4367,8.6336,591090,0
2007-08-14,8.609,8.7481,8.5109,8.5435,238792,0
2007-08-15,8.5518,9.0359,8.5024,8.5683,372804,0
2007-08-16,8.5597,9.4065,8.5597,9.3145,1476137,0
2007-08-17,9.653,10.21,9.644,10.061,950290,0
2007-08-20,10.131,10.187,9.546,9.661,543209,0
2007-08-21,9.62,10.113,9.62,9.914,352117,0
2007-08-22,10.024,10.21,9.669,9.923,390276,0
2007-08-23,9.992,10.024,9.3312,9.4964,424935,0
2007-08-24,9.4785,9.776,9.0616,9.661,399579,0
2007-08-27,9.653,9.735,9.4964,9.579,305901,0
2007-08-28,9.579,9.644,9.4477,9.529,429290,0
2007-08-29,9.571,9.783,9.503,9.751,488001,0
2007-08-30,9.677,9.874,9.537,9.661,412166,0
2007-08-31,9.852,10,9.735,9.783,368704,0
2007-09-04,9.783,10.27,9.751,10.163,479102,0
2007-09-05,10.148,10.178,9.792,9.914,579377,0
2007-09-06,9.938,10.218,9.891,10.122,376505,0
2007-09-07,9.973,10.024,9.808,9.874,380113,0
2007-09-10,9.914,10,9.612,9.843,316819,0
2007-09-11,9.93,9.93,9.76,9.825,263601,0
2007-09-12,9.751,9.751,9.3652,9.537,303427,0
2007-09-13,9.603,9.833,9.4964,9.644,175188,0
2007-09-14,9.537,9.71,9.4233,9.684,232203,0
2007-09-17,9.692,9.72,9.511,9.579,663232,0
2007-09-18,9.612,10.341,9.529,10.326,428370,0
2007-09-19,10.341,10.681,10.227,10.441,579119,0
2007-09-20,10.393,10.499,10.085,10.401,330819,0
2007-09-21,10.499,10.54,10.172,10.21,576130,0
2007-09-24,10.178,10.218,9.767,9.816,373575,0
2007-09-25,10.172,10.243,9.546,9.653,384630,0
2007-09-26,9.735,10.024,9.677,9.76,444649,0
2007-09-27,9.783,9.964,9.735,9.767,200040,0
2007-09-28,9.735,9.825,9.511,9.612,393082,0
2007-10-01,9.587,9.808,9.4875,9.742,497238,0
2007-10-02,9.742,9.783,9.628,9.637,412751,0
2007-10-03,9.563,9.637,9.3223,9.3986,441503,0
2007-10-04,9.4785,9.677,9.4154,9.669,239275,0
2007-10-05,9.76,9.867,9.594,9.783,261448,0
2007-10-08,9.742,9.874,9.669,9.735,212930,0
2007-10-09,9.76,9.833,9.637,9.833,137417,0
2007-10-10,9.833,9.859,9.644,9.751,211288,0
2007-10-11,9.801,9.883,9.537,9.76,411473,0
2007-10-12,9.751,9.816,9.669,9.76,237475,0
2007-10-15,9.808,9.808,9.4477,9.579,416158,0
2007-10-16,9.571,9.587,9.0189,9.1025,404152,0
2007-10-17,9.284,9.284,8.7314,8.9384,409029,0
2007-10-18,9.1738,9.1738,8.5109,9.1738,494371,0
2007-10-19,9.1738,9.284,9.0444,9.0938,695820,0
2007-10-22,9.0189,9.4477,8.8701,9.4233,784939,0
2007-10-23,9.537,9.537,9.2336,9.503,456995,0
2007-10-24,9.4964,9.503,9.0521,9.2258,623775,0
2007-10-25,9.2753,9.3731,9.1592,9.2258,632248,0
2007-10-26,9.3897,9.653,9.3223,9.52,596747,0
2007-10-29,9.537,9.735,9.4154,9.587,302437,0
2007-10-30,9.546,9.571,9.2171,9.4785,320452,0
2007-10-31,9.554,9.843,9.292,9.628,448253,0
2007-11-01,9.4546,9.587,8.6998,8.7234,512340,0
2007-11-02,8.8701,8.9039,8.256,8.3218,1182139,0
2007-11-05,8.256,8.4777,8.2149,8.4036,587947,0
2007-11-06,8.4614,8.6998,8.2478,8.6836,670775,0
2007-11-07,8.5597,8.5844,8.1903,8.1984,583411,0
2007-11-08,8.2887,8.8317,8.182,8.7562,817405,0
2007-11-09,8.6253,9.1738,8.4859,9.0359,734265,0
2007-11-12,9.0444,9.2989,8.8953,8.9384,752241,0
2007-11-13,9.0359,9.529,9.0106,9.4964,418165,0
2007-11-14,9.4233,9.644,9.2336,9.3476,403150,0
2007-11-15,9.284,9.4233,8.8953,8.9877,925783,0
2007-11-16,9.0189,9.2588,8.8069,9.0359,660537,0
2007-11-19,8.9216,8.9216,8.4283,8.5024,693629,0
2007-11-20,8.4859,8.609,8.256,8.5435,722870,0
2007-11-21,8.5186,8.8647,8.4036,8.7083,595355,0
2007-11-23,8.7986,9.2171,8.6672,9.0106,225138,0
2007-11-26,9.0359,9.0359,8.2887,8.3053,875289,0
2007-11-27,8.3463,8.7986,8.3463,8.6998,542899,0
2007-11-28,8.8571,9.3076,8.6918,9.2258,1023680,0
2007-11-29,9.1833,9.2336,8.8489,9.0359,498630,0
2007-11-30,9.1833,9.554,9.0521,9.1359,741259,0
2007-12-03,9.111,9.2423,8.9131,9.0189,411129,0
2007-12-04,8.9216,9.0264,8.7164,8.8953,376852,0
2007-12-05,9.0359,9.2258,8.8701,9.1833,366540,0
2007-12-06,9.1512,9.792,9.0189,9.792,685808,0
2007-12-07,9.801,9.801,9.4322,9.4725,367971,0
2007-12-10,9.529,9.816,9.529,9.653,386833,0
2007-12-11,9.72,9.93,9.111,9.1197,663523,0
2007-12-12,9.3897,9.776,8.9384,9.0616,501915,0
2007-12-13,8.9629,9.0938,8.6507,8.93,635281,0
2007-12-14,8.7729,8.8489,8.3627,8.3627,749110,0
2007-12-17,8.3791,8.5597,8.256,8.3218,650492,0
2007-12-18,8.4449,8.8871,8.3381,8.8237,646669,0
2007-12-19,8.7729,8.9039,8.5351,8.6416,434692,0
2007-12-20,8.7481,8.8151,8.4532,8.8069,470565,0
2007-12-21,9.0444,9.0444,8.6753,9.0189,1030992,0
2007-12-24,9.0938,9.2588,8.9216,9.0863,236631,0
2007-12-26,8.9708,9.1512,8.8787,9.0701,413366,0
2007-12-27,9.0616,9.0616,8.5928,8.6253,363563,0
2007-12-28,8.7729,8.8571,8.4202,8.4202,232762,0
2007-12-31,8.412,8.601,8.2969,8.4941,375588,0
2008-01-02,8.3956,8.5109,8.0504,8.0833,1001107,0
2008-01-03,8.1572,8.2067,8.0342,8.0504,1155815,0
2008-01-04,7.9852,8.0095,7.7466,7.9191,1197145,0
2008-01-07,7.9767,8.5109,7.9276,8.3298,1120811,0
2008-01-08,8.3708,8.4449,7.7384,7.7632,1256593,0
2008-01-09,7.7384,7.9357,7.4261,7.9191,1123355,0
2008-01-10,7.7961,8.1739,7.5249,7.9109,1123182,0
2008-01-11,7.8452,8.0012,7.6318,7.6643,1003443,0
2008-01-14,7.607,7.6643,7.418,7.4837,673901,0
2008-01-15,7.3932,7.5577,7.1552,7.3932,1099316,0
2008-01-16,7.2704,7.7384,7.1882,7.492,866002,0
2008-01-17,7.6481,7.6973,7.3932,7.4428,633624,0
2008-01-18,7.1552,7.7632,7.1552,7.4428,1207639,0
2008-01-22,7.1307,8.0504,6.9828,7.7302,1216500,0
2008-01-23,7.5331,8.8237,7.3851,8.7903,2276046,0
2008-01-24,8.7903,9.3652,8.5762,9.111,2275716,0
2008-01-25,9.2588,9.3312,8.5435,8.6173,881522,0
2008-01-28,8.5844,9.0106,8.2887,8.8571,820458,0
2008-01-29,8.93,9.0777,8.5272,8.9629,655526,0
2008-01-30,8.8787,9.2423,8.8317,8.8489,864657,0
2008-01-31,8.6672,9.2336,8.3053,9.1592,1062002,0
2008-02-01,9.1738,9.4065,8.9629,9.1997,727662,0
2008-02-04,9.1592,9.1921,8.7399,8.8571,691493,0
2008-02-05,8.6998,8.9877,8.3463,8.3791,733447,0
2008-02-06,8.4614,8.6836,8.1492,8.2804,558412,0
2008-02-07,8.2395,8.8237,8.1657,8.5683,691107,0
2008-02-08,8.5435,8.7729,8.1325,8.4696,1361795,0
2008-02-11,8.4367,8.6173,8.2478,8.3463,788291,0
2008-02-12,8.5272,8.7234,8.4036,8.5351,732843,0
2008-02-13,8.6507,8.6998,8.3053,8.6336,813205,0
2008-02-14,8.6672,8.6998,8.2231,8.2478,876434,0
2008-02-15,8.5844,8.6173,8.1572,8.272,1203172,0
2008-02-19,8.4202,8.4696,8.1572,8.2149,701341,0
2008-02-20,8.1411,8.6173,8.1411,8.4941,580506,0
2008-02-21,8.4036,8.5518,8.0423,8.0669,668519,0
2008-02-22,8.0916,8.2969,7.7548,8.1162,996023,0
2008-02-25,8.0999,8.3463,7.9602,8.3053,703129,0
2008-02-26,8.2313,8.4941,8.2313,8.2969,653797,0
2008-02-27,8.1984,8.4283,8.1572,8.3463,830965,0
2008-02-28,8.2644,8.2644,7.8288,7.8864,924023,0
2008-02-29,7.8039,7.8864,7.4837,7.5495,847097,0
2008-03-03,7.5577,7.6973,7.3358,7.5084,608508,0
2008-03-04,7.4098,7.492,7.1882,7.369,978651,0
2008-03-05,7.4261,7.5495,7.2785,7.344,694594,0
2008-03-06,7.295,7.3194,6.9416,6.9416,551641,0
2008-03-07,6.9007,7.418,6.9007,7.2866,835614,0
2008-03-10,7.3114,7.4428,7.1307,7.2209,733099,0
2008-03-11,7.4674,7.9028,7.3851,7.9028,1908596,0
2008-03-12,7.9109,8.272,7.5989,7.607,1486173,0
2008-03-13,7.4755,7.9276,7.2785,7.8124,1203214,0
2008-03-14,7.8946,8.0178,7.5415,7.6565,1542088,0
2008-03-17,7.4508,8.108,7.3604,7.9357,1106526,0
2008-03-18,8.1411,8.4202,7.8864,8.3053,1083760,0
2008-03-19,8.3791,8.6173,8.1903,8.3791,1448899,0
2008-03-20,8.5186,8.93,8.3874,8.9039,2155561,0
2008-03-24,8.7903,9.3652,8.7164,8.9877,1066723,0
2008-03-25,8.9629,9.1197,8.6672,9.0701,557326,0
2008-03-26,9.1197,9.1738,8.7083,8.8647,437797,0
2008-03-27,8.8871,8.9468,8.5518,8.6416,650307,0
2008-03-28,8.6336,8.6836,8.3627,8.3627,428686,0
2008-03-31,8.3708,8.8871,8.3708,8.5518,960656,0
2008-04-01,8.7314,9.1197,8.7314,8.9708,846424,0
2008-04-02,8.9877,9.0359,8.7399,8.8787,494993,0
2008-04-03,8.782,8.93,8.6672,8.7646,479282,0
2008-04-04,8.8151,8.8151,8.5109,8.5597,413247,0
2008-04-07,8.6336,8.7562,8.4367,8.5762,353674,0
2008-04-08,8.4941,8.5518,8.3298,8.4777,785991,0
2008-04-09,8.5024,8.5844,8.0752,8.1325,835138,0
2008-04-10,8.1492,8.4696,8.026,8.256,801845,0
2008-04-11,8.1411,8.3218,8.0342,8.0504,624857,0
2008-04-14,8.0342,8.0423,7.7632,7.7961,464780,0
2008-04-15,7.8864,8.1245,7.8288,8.026,562233,0
2008-04-16,8.2067,8.2644,7.9276,8.0504,1134459,0
2008-04-17,8.1162,8.5186,7.8864,8.4532,1572353,0
2008-04-18,8.6672,9.2423,8.6173,8.9966,1751787,0
2008-04-21,9.0777,9.0938,8.2969,8.8069,1273495,0
2008-04-22,8.8571,8.9216,8.5024,8.8069,1036617,0
2008-04-23,8.8647,8.9629,8.4367,8.6173,957034,0
2008-04-24,8.6416,9.3223,8.5435,9.2336,1229968,0
2008-04-25,9.292,9.4154,9.0777,9.3223,744192,0
2008-04-28,9.3476,9.72,9.2676,9.594,1308245,0
2008-04-29,9.653,9.76,9.4546,9.4964,1312307,0
2008-04-30,9.546,9.628,9.3731,9.4322,711217,0
2008-05-01,9.4065,9.946,9.4065,9.938,1233210,0
2008-05-02,10.04,10.368,9.792,9.867,1084492,0
2008-05-05,9.852,10.172,9.71,9.751,929344,0
2008-05-06,9.692,9.692,9.284,9.3076,1913140,0
2008-05-07,9.3223,9.4411,8.8787,8.9131,948001,0
2008-05-08,8.9708,9.1272,8.6507,8.7562,713432,0
2008-05-09,8.9216,9.2258,8.5435,8.6918,594985,0
2008-05-12,8.7234,8.9629,8.6836,8.8317,807368,0
2008-05-13,8.8647,8.9039,8.609,8.7562,594125,0
2008-05-14,8.7562,8.8317,8.6672,8.7562,723095,0
2008-05-15,8.7481,8.7481,8.5186,8.7083,926962,0
2008-05-16,8.7646,8.7646,8.4367,8.5762,655456,0
2008-05-19,8.5597,8.6998,8.4202,8.5024,899996,0
2008-05-20,8.4614,8.4859,8.3134,8.4614,686056,0
2008-05-21,8.5024,8.6173,8.1739,8.3463,1107855,0
2008-05-22,8.3791,8.6253,8.2149,8.4449,825824,0
2008-05-23,8.3791,8.4941,8.2149,8.3708,707522,0
2008-05-27,8.3956,8.5762,8.3053,8.5186,556497,0
2008-05-28,8.5597,8.609,8.412,8.5844,1040540,0
2008-05-29,8.5435,9.111,8.5435,8.8871,1237431,0
2008-05-30,8.9039,8.9039,8.6416,8.7083,552815,0
2008-06-02,8.6672,8.782,8.5272,8.7729,851768,0
2008-06-03,8.7986,8.8317,8.5518,8.8237,1517708,0
2008-06-04,8.7729,8.8647,8.5272,8.601,973890,0
2008-06-05,9.1025,9.859,9.1025,9.4477,3608445,0
2008-06-06,9.3387,9.3652,8.8317,8.9544,1489338,0
2008-06-09,8.7986,9.0701,8.5186,8.782,934867,0
2008-06-10,8.6998,9.0777,8.6416,8.8953,1069695,0
2008-06-11,8.8571,8.9708,8.5844,8.601,1925189,0
2008-06-12,8.6253,9.0038,8.4283,8.4859,1646234,0
2008-06-13,8.5597,8.782,8.0342,8.3053,2888963,0
2008-06-16,8.2395,8.5024,8.0591,8.3381,1631459,0
2008-06-17,8.3791,8.5844,8.026,8.1162,1227809,0
2008-06-18,8.0423,8.0916,7.5661,7.7712,2125411,0
2008-06-19,7.7795,8.0999,7.5415,8.0999,2252781,0
2008-06-20,8.0752,8.4859,7.8452,8.1903,2534577,0
2008-06-23,8.272,8.4036,7.8288,7.8616,1356477,0
2008-06-24,7.7877,8.1984,7.7139,8.0916,1191746,0
2008-06-25,8.108,8.5928,8.0095,8.1162,1703859,0
2008-06-26,8.0095,8.2887,8.0012,8.182,1437068,0
2008-06-27,8.1325,8.2804,7.9276,8.1492,2370962,0
2008-06-30,8.1411,8.1572,7.7139,7.7548,1345826,0
2008-07-01,7.6809,8.1657,7.5906,7.8946,1385464,0
2008-07-02,7.8616,8.0999,7.4428,7.4837,1686203,0
2008-07-03,7.5001,7.722,7.0977,7.0977,852211,0
2008-07-07,7.1717,7.2785,6.5719,6.9007,1753393,0
2008-07-08,6.9087,7.5577,6.695,7.5249,1797591,0
2008-07-09,7.5415,7.6809,7.0564,7.0814,1273859,0
2008-07-10,7.0648,7.295,6.8757,7.073,2123555,0
2008-07-11,6.9989,7.2044,6.7364,7.1223,1880557,0
2008-07-14,7.4508,7.7795,6.4404,6.4816,1917809,0
2008-07-15,6.3911,6.646,5.849,6.2843,2624824,0
2008-07-16,6.3664,7.2209,6.2843,7.1717,1663641,0
2008-07-17,7.5167,9.0938,7.5167,8.609,3740925,0
2008-07-18,8.6173,8.7314,8.272,8.7083,2689641,0
2008-07-21,8.7399,9.0264,8.3874,8.4036,1359230,0
2008-07-22,8.3708,9.1997,7.952,9.1921,2445086,0
2008-07-23,9.1592,9.751,9.1197,9.2336,2716140,0
2008-07-24,9.2171,9.3986,8.6672,8.7903,1703360,0
2008-07-25,8.9384,9.1997,8.5844,8.8647,1315080,0
2008-07-28,8.8069,8.9708,8.2644,8.4202,1007311,0
2008-07-29,8.3791,9.1997,8.256,9.1592,1582123,0
2008-07-30,9.1833,9.4477,9.0106,9.4233,1933128,0
2008-07-31,9.1435,9.4477,9.1435,9.2989,1057979,0
2008-08-01,9.4411,9.537,9.1738,9.4411,928432,0
2008-08-04,9.4546,9.563,9.0106,9.3223,972133,0
2008-08-05,9.4875,9.594,9.2423,9.546,1054329,0
2008-08-06,9.4322,9.587,9.1025,9.52,818925,0
2008-08-07,9.3145,9.692,8.9629,9.1921,1154310,0
2008-08-08,9.1592,9.4875,9.0359,9.4154,863241,0
2008-08-11,9.4411,9.767,9.2336,9.728,1172070,0
2008-08-12,9.628,9.776,9.3652,9.637,1331153,0
2008-08-13,9.563,9.563,8.8787,9.1197,1297116,0
2008-08-14,8.9708,9.3731,8.7234,9.3387,750580,0
2008-08-15,9.529,10.187,9.4154,9.702,1721468,0
2008-08-18,9.71,9.801,9.1197,9.2171,688333,0
2008-08-19,9.0863,9.1738,8.7481,8.9796,897408,0
2008-08-20,9.0189,9.168,8.5844,8.8701,766508,0
2008-08-21,8.7234,8.9544,8.6753,8.7481,617067,0
2008-08-22,8.7399,9.0189,8.6753,8.9039,1004203,0
2008-08-25,8.7986,8.9039,8.5435,8.6253,633294,0
2008-08-26,8.601,8.6253,8.1325,8.3791,1108401,0
2008-08-27,8.3544,8.5109,8.1492,8.4777,1089320,0
2008-08-28,8.5272,8.9966,8.4696,8.9708,760079,0
2008-08-29,8.8701,9.0038,8.7729,8.8317,548998,0
2008-09-02,9.0444,9.3145,8.7646,8.8787,1242010,0
2008-09-03,8.8571,9.2753,8.7481,9.1359,2039663,0
2008-09-04,9.0189,9.3731,8.6836,8.8069,1025198,0
2008-09-05,8.6998,9.2084,8.601,9.1272,1493368,0
2008-09-08,9.4154,9.859,9.168,9.767,1502179,0
2008-09-09,9.644,10.069,9.4785,9.587,1364197,0
2008-09-10,9.653,9.801,9.2336,9.628,1494544,0
2008-09-11,9.4636,9.637,8.9544,9.537,2690593,0
2008-09-12,9.3387,10.061,9.1997,9.946,1503785,0
2008-09-15,9.843,9.923,9.511,9.742,1493017,0
2008-09-16,9.537,10.368,9.4636,10.349,1888515,0
2008-09-17,10.077,10.465,9.4964,9.825,1366690,0
2008-09-18,10.094,12.938,9.684,11.509,3367623,0
2008-09-19,13.58,16.431,10.761,12.331,3844856,0
2008-09-22,12.485,12.735,10.926,11.46,755795,0
2008-09-23,11.369,11.681,11.116,11.116,380743,0
2008-09-24,11.156,12.108,11.091,11.625,649945,0
2008-09-25,11.912,11.912,11.288,11.327,462632,0
2008-09-26,11.327,11.5,10.59,11.469,448942,0
2008-09-29,11.255,11.5,10.597,11,408199,0
2008-09-30,11.5,11.912,11.164,11.418,632273,0
2008-10-01,11.418,12.115,10.811,11.409,457516,0
2008-10-02,11.5,11.5,11.1,11.14,290492,0
2008-10-03,11.46,11.771,10.883,10.883,958807,0
2008-10-06,10.837,10.96,9.4785,10.393,654539,0
2008-10-07,10.393,10.393,8.7562,8.9544,747482,0
2008-10-08,8.8406,10.319,8.6253,8.7729,596922,0
2008-10-09,8.782,9.3312,7.8039,7.8124,1044642,0
2008-10-10,7.6565,10.148,7.5084,9.563,1732126,0
2008-10-13,9.783,9.906,8.8489,9.3564,1150458,0
2008-10-14,8.9544,10.712,8.9131,9.52,1206698,0
2008-10-15,9.3809,10.673,9.1738,9.1921,802644,0
2008-10-16,10.72,10.72,8.9131,9.883,1087488,0
2008-10-17,9.833,10.333,7.8616,9.4477,967846,0
2008-10-20,9.546,10.155,9.4546,10.131,755534,0
2008-10-21,9.906,10.21,9.529,9.76,671696,0
2008-10-22,9.4875,9.883,9.2423,9.4065,895066,0
2008-10-23,9.4636,9.653,8.1325,8.6918,1305321,0
2008-10-24,8.0752,8.8489,8.0752,8.4367,712172,0
2008-10-27,8.3791,8.8317,8.2804,8.3708,451949,0
2008-10-28,8.6416,9.76,8.1739,9.579,682254,0
2008-10-29,9.546,9.867,9.2753,9.4477,688796,0
2008-10-30,9.742,9.852,9.2676,9.669,487081,0
2008-10-31,9.529,10.432,9.52,10.401,545383,0
2008-11-03,10.31,10.612,10.052,10.252,437576,0
2008-11-04,10.27,10.968,9.946,10.893,891292,0
2008-11-05,10.656,10.875,9.946,10.046,653117,0
2008-11-06,9.914,10.358,9.3223,9.4875,677704,0
2008-11-07,9.546,9.776,9.1997,9.587,459441,0
2008-11-10,9.783,9.816,9.4411,9.669,462784,0
2008-11-11,9.529,10.024,9.529,9.71,425416,0
2008-11-12,9.4636,9.751,9.0863,9.168,925579,0
2008-11-13,9.2588,10.139,8.5844,10,1124374,0
2008-11-14,9.816,10.27,9.2501,9.2753,662932,0
2008-11-17,9.1833,9.4725,8.9966,9.0359,666932,0
2008-11-18,9.0777,9.3564,8.5024,9.0189,1060691,0
2008-11-19,8.8871,9.2676,8.1657,8.1903,1184720,0
2008-11-20,8.0833,8.3791,7.5989,8.0423,1671213,0
2008-11-21,8.2149,8.3463,7.0482,8.108,1767871,0
2008-11-24,8.1984,9.0038,7.952,8.8069,1323447,0
2008-11-25,9.0106,9.1738,8.3874,9.1738,941981,0
2008-11-26,8.8701,9.3897,8.8701,9.1592,860679,0
2008-11-28,9.0038,9.2258,8.9629,9.2258,192621,0
2008-12-01,8.9131,9.3145,7.6233,7.6318,732597,0
2008-12-02,7.8616,8.5844,7.6809,8.5683,808671,0
2008-12-03,8.2644,9.0189,8.2149,8.8317,891476,0
2008-12-04,8.601,9.0359,8.3134,8.5597,644862,0
2008-12-05,8.3874,9.0777,8.0591,9.0701,669694,0
2008-12-08,9.1921,9.284,8.7729,8.9629,763163,0
2008-12-09,9.1997,9.284,8.609,8.6253,770079,0
2008-12-10,8.3053,9.1997,8.2478,8.8701,486576,0
2008-12-11,8.5928,8.8787,8.0916,8.1903,895225,0
2008-12-12,8.0423,8.5928,7.8946,8.4532,629459,0
2008-12-15,8.4614,8.4777,7.9602,8.1903,497782,0
2008-12-16,7.9602,8.8489,7.9602,8.8237,733777,0
2008-12-17,8.6836,9.0359,8.2313,8.7562,668159,0
2008-12-18,8.4614,8.9877,8.4614,8.5928,608633,0
2008-12-19,8.8953,9.2258,8.1984,8.5351,2274035,0
2008-12-22,8.5186,8.7083,8.3874,8.6253,670011,0
2008-12-23,8.7083,8.8069,8.5186,8.5844,348386,0
2008-12-24,8.5597,8.601,8.412,8.5844,121547,0
2008-12-26,8.6336,8.8317,8.5518,8.6672,169878,0
2008-12-29,8.6672,8.9216,8.6672,8.8571,580506,0
2008-12-30,8.3298,9.4477,8.3298,9.4411,664791,0
2008-12-31,9.4477,9.859,9.3076,9.776,1010418,0
2009-01-02,9.816,9.946,9.2676,9.546,866469,0
2009-01-05,9.563,9.653,8.8787,8.9708,509984,0
2009-01-06,9.0616,9.2753,8.9384,9.1592,520507,0
2009-01-07,9.0521,9.1512,8.8571,8.9796,577986,0
2009-01-08,8.6253,9.2753,8.6253,8.9544,822232,0
2009-01-09,8.93,9.2258,8.5435,8.5844,700932,0
2009-01-12,8.5844,8.8151,8.182,8.2478,716029,0
2009-01-13,8.1739,8.3218,8.0178,8.1657,672056,0
2009-01-14,8.0591,8.1245,7.607,7.6318,519979,0
2009-01-15,7.6481,7.6973,7.1882,7.5167,1300543,0
2009-01-16,7.4015,7.5906,6.9744,7.2209,1119170,0
2009-01-20,7.3358,7.3358,6.58,6.5882,1538864,0
2009-01-21,6.6703,6.9087,6.3911,6.9087,1585363,0
2009-01-22,6.7527,7.2866,6.58,6.8347,1238168,0
2009-01-23,6.7609,7.344,6.7609,7.2044,867700,0
2009-01-26,7.2539,7.7139,7.073,7.2785,946227,0
2009-01-27,7.2866,7.607,7.2209,7.4344,623673,0
2009-01-28,7.607,8.1984,7.5906,8.0591,1016843,0
2009-01-29,7.9685,8.0591,7.5906,7.607,311498,0
2009-01-30,7.5001,7.8369,7.344,7.3851,586480,0
2009-02-02,7.2539,7.492,7.2209,7.3932,762239,0
2009-02-03,7.2044,7.4592,7.0977,7.295,619695,0
2009-02-04,7.3194,7.722,7.3194,7.3524,576855,0
2009-02-05,7.2785,7.8288,7.1469,7.5577,594283,0
2009-02-06,7.5249,8.1325,7.4755,8.0916,1272212,0
2009-02-09,8.0178,8.2149,7.9109,8.1411,619850,0
2009-02-10,8.1325,8.1739,7.3281,7.3358,845212,0
2009-02-11,7.0894,7.7795,7.0894,7.5577,640828,0
2009-02-12,7.4261,7.5415,7.073,7.492,715625,0
2009-02-13,7.4755,7.5577,7.1469,7.2044,618928,0
2009-02-17,7.0977,7.0977,6.6047,6.6047,572586,0
2009-02-18,6.6047,6.8182,6.4486,6.4816,629358,0
2009-02-19,6.5966,6.6788,6.2762,6.2843,549998,0
2009-02-20,6.1857,6.3418,5.9227,6.1776,1387763,0
2009-02-23,6.2186,6.4735,6.1857,6.2024,817620,0
2009-02-24,6.3254,6.6623,6.1693,6.6375,598251,0
2009-02-25,6.5966,6.7856,6.1693,6.5557,1022123,0
2009-02-26,6.646,7.2785,6.5882,6.8597,1171784,0
2009-02-27,6.728,6.8511,5.5616,5.7669,3874794,0
2009-03-02,5.9888,6.2105,5.7257,5.8326,3701888,0
2009-03-03,5.9394,6.1612,5.3561,5.4466,1859268,0
2009-03-04,5.5859,5.6849,5.3728,5.5697,1717431,0
2009-03-05,5.4301,5.6026,4.8714,4.8881,2006068,0
2009-03-06,4.9862,5.2739,4.6084,4.7398,2106325,0
2009-03-09,4.6659,4.8881,4.362,4.6167,2485805,0
2009-03-10,4.781,5.389,4.781,5.389,2162868,0
2009-03-11,5.4301,5.8655,5.0686,5.2247,1665352,0
2009-03-12,5.2082,5.7834,5.1345,5.6273,1803444,0
2009-03-13,5.6599,5.8326,5.5124,5.5859,1647312,0
2009-03-16,5.6765,5.8899,5.5782,5.6026,1855214,0
2009-03-17,5.6106,6.1199,5.6106,6.1199,1326554,0
2009-03-18,6.112,6.8676,6.0298,6.6623,2512140,0
2009-03-19,6.5471,6.728,6.0132,6.0709,2421027,0
2009-03-20,6.112,6.1365,5.7341,5.8078,2096747,0
2009-03-23,6.0132,6.5638,5.7914,6.5471,1423189,0
2009-03-24,6.5638,6.5719,5.7998,5.8162,1343746,0
2009-03-25,6.0709,6.2597,5.6518,6.2186,1799254,0
2009-03-26,6.2434,6.3664,6.1283,6.3254,1410987,0
2009-03-27,6.1612,6.301,5.381,5.4381,2631277,0
2009-03-30,5.381,5.4301,4.9042,4.9862,1597478,0
2009-03-31,5.0853,5.5859,5.0853,5.4466,1902699,0
2009-04-01,5.2985,5.6273,5.1509,5.5285,1634342,0
2009-04-02,5.7013,5.8899,5.6436,5.7914,1458951,0
2009-04-03,5.7503,5.7998,5.5534,5.7669,1147977,0
2009-04-06,5.6927,5.8078,5.2739,5.3643,1185801,0
2009-04-07,5.2575,5.4056,5.1177,5.1262,805168,0
2009-04-08,5.2985,5.6682,5.0686,5.2739,1843516,0
2009-04-09,5.6192,5.8571,5.4544,5.8162,1532111,0
2009-04-13,5.7423,6.268,5.6599,6.2434,1638048,0
2009-04-14,6.1037,6.268,5.6026,5.6273,1945019,0
2009-04-15,5.6106,5.8326,5.3479,5.8078,1206750,0
2009-04-16,5.8983,5.9804,5.5369,5.8571,2002456,0
2009-04-17,5.8736,5.8736,5.3643,5.545,2293737,0
2009-04-20,5.4301,5.4381,5.0273,5.0522,1634844,0
2009-04-21,5.0522,5.3479,4.7233,5.3149,2844374,0
2009-04-22,5.3149,5.4301,4.9291,5.1096,2065664,0
2009-04-23,5.1345,5.1756,4.781,4.9042,1398362,0
2009-04-24,4.9784,5.3728,4.8714,5.2821,2043562,0
2009-04-27,5.1425,5.2492,4.8305,4.896,1218767,0
2009-04-28,4.8469,4.9784,4.7895,4.8305,895701,0
2009-04-29,4.8633,5.2575,4.8305,5.2247,1408193,0
2009-04-30,5.2985,5.2985,4.937,4.937,1897696,0
2009-05-01,4.9947,5.0686,4.8059,4.8305,793969,0
2009-05-04,4.9042,5.2082,4.8714,5.2002,789192,0
2009-05-05,5.1425,5.1756,4.8633,4.9619,1033501,0
2009-05-06,5.0273,5.7914,5.0273,5.6765,2389786,0
2009-05-07,5.7503,6.1283,5.6518,6.0788,3261300,0
2009-05-08,5.9968,6.383,5.7834,6.3418,2367974,0
2009-05-11,6.2024,6.2926,5.9722,6.0462,1153924,0
2009-05-12,6.0132,6.235,5.6927,5.7914,1575630,0
2009-05-13,5.7588,5.8162,5.381,5.389,1253200,0
2009-05-14,5.4381,5.5285,5.2167,5.381,1035046,0
2009-05-15,5.3643,5.3643,5.1096,5.2167,766398,0
2009-05-18,5.2905,5.5369,5.2327,5.504,956013,0
2009-05-19,5.4466,5.5369,5.2492,5.2656,983441,0
2009-05-20,5.3233,5.4136,4.896,4.9455,1539194,0
2009-05-21,4.8881,4.9535,4.7729,4.8881,1224415,0
2009-05-22,4.9207,5.0027,4.7729,4.8794,716162,0
2009-05-26,4.8305,5.2167,4.8305,5.159,645840,0
2009-05-27,5.1509,5.2082,4.937,4.9862,856382,0
2009-05-28,5.0522,5.1756,4.7729,5.0111,720974,0
2009-05-29,5.0358,5.2247,4.9291,5.2167,893118,0
2009-06-01,5.2739,5.5285,5.1016,5.3149,874378,0
2009-06-02,5.2985,5.3479,5.1345,5.159,1157455,0
2009-06-03,5.1345,5.1756,4.9455,5.0195,817534,0
2009-06-04,5.0603,5.4136,4.8059,5.3728,1686865,0
2009-06-05,5.4544,5.5534,5.1345,5.2985,1345231,0
2009-06-08,5.2905,5.4631,5.1836,5.3561,798101,0
2009-06-09,5.4056,5.5124,5.1919,5.3233,1282756,0
2009-06-10,5.3643,5.6682,5.3313,5.4056,1201003,0
2009-06-11,5.4381,5.6436,5.3561,5.4219,737048,0
2009-06-12,5.4219,5.4793,5.2985,5.4056,699860,0
2009-06-15,5.3398,5.4877,5.0111,5.1919,1066843,0
2009-06-16,5.2821,5.2821,5.0603,5.0767,529851,0
2009-06-17,5.0853,5.2002,4.8059,5.0195,1235326,0
2009-06-18,5.0111,5.2575,4.937,5.0111,1011159,0
2009-06-19,5.1016,5.1836,4.937,4.9701,2094375,0
2009-06-22,4.9291,4.9947,4.7649,4.8221,1149448,0
2009-06-23,4.8794,4.9291,4.7233,4.7233,1078908,0
2009-06-24,4.7895,4.8469,4.6744,4.7483,972714,0
2009-06-25,4.7152,5.1177,4.6824,5.0522,1120207,0
2009-06-26,5.0273,5.2739,4.9291,5.2739,1654797,0
2009-06-29,5.1673,5.1673,4.9619,5.0522,1202462,0
2009-06-30,5.0027,5.1262,4.8548,4.9042,1062138,0
2009-07-01,4.937,5.2082,4.8881,5.1096,1189130,0
2009-07-02,5.0111,5.1177,4.6744,4.7974,1385236,0
2009-07-06,4.7895,4.9291,4.5839,4.7974,936913,0
2009-07-07,4.7895,4.8221,4.5755,4.5923,1518205,0
2009-07-08,4.6414,4.7649,4.3374,4.4608,2195508,0
2009-07-09,4.5102,4.5429,4.2635,4.2881,2287615,0
2009-07-10,4.3291,4.3703,4.0336,4.2635,3005972,0
2009-07-13,4.4608,4.8059,4.3703,4.7152,2073292,0
2009-07-14,4.7152,4.7483,4.5839,4.6579,1076629,0
2009-07-15,4.6987,4.9862,4.6333,4.8714,1619595,0
2009-07-16,5.1919,5.4957,4.9947,5.4793,3360782,0
2009-07-17,5.4711,5.5285,5.0439,5.0934,2304712,0
2009-07-20,5.1425,5.2492,4.896,5.0439,1504032,0
2009-07-21,4.8469,5.1919,4.8469,5.1425,2851040,0
2009-07-22,5.2167,5.3398,5.0522,5.1756,7689168,0
2009-07-23,5.159,5.545,5.159,5.5285,2376614,0
2009-07-24,5.4877,5.545,5.3069,5.4381,1471038,0
2009-07-27,5.4466,5.7257,5.4219,5.6927,1555356,0
2009-07-28,5.6273,6.0378,5.5944,6.0053,1670481,0
2009-07-29,5.9227,6.1037,5.8899,5.9888,1123786,0
2009-07-30,6.0788,6.5145,6.0216,6.3664,3112851,0
2009-07-31,6.3173,6.4649,6.1447,6.1941,6854285,0
2009-08-03,6.235,6.3664,6.0788,6.2434,1182881,0
2009-08-04,6.1776,6.7199,6.0788,6.6128,2609407,0
2009-08-05,6.5882,6.728,6.4735,6.5557,3723362,0
2009-08-06,6.5638,6.5638,6.2024,6.35,3029073,0
2009-08-07,6.4735,6.8757,6.3664,6.6375,2241696,0
2009-08-10,6.58,6.9416,6.58,6.7444,1239640,0
2009-08-11,6.7364,6.8182,6.3664,6.4076,1463856,0
2009-08-12,6.3995,6.5638,6.3911,6.4238,1096176,0
2009-08-13,6.4897,6.4981,6.2186,6.3748,942419,0
2009-08-14,6.3254,6.3418,6.1693,6.268,1254010,0
2009-08-17,6.1199,6.235,5.9804,6.1199,1852964,0
2009-08-18,6.1365,6.2105,6.0873,6.112,1028337,0
2009-08-19,6.0298,6.1857,6.0216,6.1199,916199,0
2009-08-20,6.0873,6.3585,6.0624,6.2843,1405470,0
2009-08-21,6.3748,6.4404,6.2514,6.3173,1530859,0
2009-08-24,6.3338,6.4076,5.9804,6.0378,1112317,0
2009-08-25,6.0624,6.1941,6.0216,6.1365,1170564,0
2009-08-26,6.1447,6.3418,6.0462,6.1693,1362355,0
2009-08-27,6.1693,6.1693,5.9227,6.0543,1152157,0
2009-08-28,6.1365,6.1365,5.7998,5.849,1381768,0
2009-08-31,5.8078,5.8818,5.6765,5.7588,1304376,0
2009-09-01,5.7341,5.8899,5.4301,5.6682,2693349,0
2009-09-02,5.6682,5.7751,5.504,5.504,1172371,0
2009-09-03,5.5124,5.8245,5.4631,5.7751,1965623,0
2009-09-04,5.7751,5.9639,5.7257,5.9147,1001849,0
2009-09-08,6.0053,6.0543,5.9394,5.9888,751201,0
2009-09-09,5.9888,6.235,5.9147,6.1612,884598,0
2009-09-10,6.1365,6.1693,5.9968,6.1528,459507,0
2009-09-11,6.1612,6.383,6.0788,6.3088,1085456,0
2009-09-14,6.2434,6.2762,6.0624,6.2186,875050,0
2009-09-15,6.2024,6.5471,6.1365,6.5145,912551,0
2009-09-16,6.5306,7.0977,6.4323,7.073,2146552,0
2009-09-17,7.0894,7.1469,6.687,6.7688,1168420,0
2009-09-18,6.8101,6.8922,6.58,6.7771,1005802,0
2009-09-21,6.7199,6.7771,6.6128,6.687,629379,0
2009-09-22,6.7688,6.9332,6.6703,6.8597,1218918,0
2009-09-23,6.8597,6.8676,6.6623,6.6788,845076,0
2009-09-24,6.695,6.7444,6.4076,6.5306,942123,0
2009-09-25,6.5226,6.5306,6.235,6.35,1001455,0
2009-09-28,6.3585,6.4816,6.2268,6.3995,861971,0
2009-09-29,6.383,6.5145,6.3254,6.4404,784747,0
2009-09-30,6.4238,6.4649,6.1612,6.235,1067625,0
2009-10-01,6.2268,6.4158,6.0053,6.0378,1192037,0
2009-10-02,5.9559,6.0955,5.6927,6.0543,1219708,0
2009-10-05,6.0709,6.2105,6.0543,6.0955,1130860,0
2009-10-06,6.1199,6.3254,6.1037,6.1941,1242908,0
2009-10-07,6.1857,6.2926,5.9559,6.112,574456,0
2009-10-08,6.1857,6.2434,6.0624,6.1283,1015819,0
2009-10-09,6.1199,6.2926,6.112,6.2926,904318,0
2009-10-12,6.2762,6.3664,6.1776,6.1941,475064,0
2009-10-13,6.1776,6.3088,6.0298,6.1776,629228,0
2009-10-14,6.2514,6.457,6.1199,6.4486,931962,0
2009-10-15,6.4238,6.4735,6.2514,6.4486,1054671,0
2009-10-16,6.4076,6.4816,6.2762,6.2843,823991,0
2009-10-19,6.8182,7.1057,6.7688,6.7856,3659007,0
2009-10-20,6.8347,6.8347,6.58,6.695,1420636,0
2009-10-21,6.6375,6.7771,6.4158,6.457,1706079,0
2009-10-22,6.5306,7.2704,6.5226,7.2373,2489152,0
2009-10-23,7.2291,7.3932,6.9087,7.1388,2120542,0
2009-10-26,7.1388,7.2539,6.9911,7.1057,1611227,0
2009-10-27,7.1552,7.3932,6.9744,6.9989,2416099,0
2009-10-28,6.9661,7.0073,6.6294,6.687,2250171,0
2009-10-29,6.7527,6.95,6.6375,6.884,1646175,0
2009-10-30,6.8676,6.9087,6.5145,6.58,1762000,0
2009-11-02,6.6128,6.7688,6.35,6.506,1580855,0
2009-11-03,6.4404,6.5226,6.2105,6.4735,1340089,0
2009-11-04,6.5391,6.5391,6.1776,6.2514,1373917,0
2009-11-05,6.301,6.383,6.0543,6.3664,2224679,0
2009-11-06,6.2597,6.4816,6.1941,6.3585,1590200,0
2009-11-09,6.4076,6.5638,6.3748,6.4816,1161358,0
2009-11-10,6.4486,6.506,6.3911,6.4238,872757,0
2009-11-11,6.5145,6.7034,6.4486,6.5557,805234,0
2009-11-12,6.5557,6.7115,6.2926,6.301,778306,0
2009-11-13,6.301,6.4897,6.2434,6.3995,1282090,0
2009-11-16,6.5226,6.9579,6.5145,6.9007,2569478,0
2009-11-17,6.8922,6.9332,6.654,6.8597,1342766,0
2009-11-18,6.8266,6.9169,6.7034,6.7444,936219,0
2009-11-19,6.646,6.6788,6.4649,6.506,1305849,0
2009-11-20,6.457,6.7199,6.3338,6.383,1315828,0
2009-11-23,6.506,6.5391,6.3254,6.4076,1355818,0
2009-11-24,6.4323,6.4486,6.1857,6.3911,2792519,0
2009-11-25,6.3995,6.5719,6.3911,6.4323,1066350,0
2009-11-27,6.2105,6.4076,6.2105,6.2843,625456,0
2009-11-30,6.268,6.3911,6.2268,6.3664,1394612,0
2009-12-01,6.3748,6.4404,6.301,6.3995,1454028,0
2009-12-02,6.383,6.6212,6.383,6.58,1557470,0
2009-12-03,6.58,6.8018,6.35,6.3748,1901596,0
2009-12-04,6.5306,6.687,6.4076,6.4404,2232736,0
2009-12-07,6.4323,6.5882,6.4323,6.506,736946,0
2009-12-08,6.457,6.5719,6.4158,6.4735,706989,0
2009-12-09,6.4649,6.6128,6.383,6.6047,1036807,0
2009-12-10,6.5882,6.884,6.5557,6.7688,2042608,0
2009-12-11,6.7937,6.8597,6.646,6.7115,968341,0
2009-12-14,6.728,6.7364,6.5557,6.6128,1396665,0
2009-12-15,6.5882,6.695,6.5471,6.6294,1132573,0
2009-12-16,6.687,6.728,6.58,6.646,1331276,0
2009-12-17,6.654,6.7034,6.5557,6.6294,1144192,0
2009-12-18,6.6623,6.7527,6.6047,6.7527,2111693,0
2009-12-21,6.7609,6.8511,6.687,6.8347,1015577,0
2009-12-22,6.8597,6.9828,6.8182,6.9579,839996,0
2009-12-23,6.9828,7.0648,6.7364,7.0648,1155030,0
2009-12-24,7.0814,7.1796,7.0073,7.1552,302944,0
2009-12-28,7.1717,7.3114,7.1057,7.3114,812388,0
2009-12-29,7.3028,7.3194,7.0073,7.295,769787,0
2009-12-30,7.2704,7.344,7.2044,7.2704,1322477,0
2009-12-31,7.2866,7.3114,7.0814,7.0977,1020153,0
2010-01-04,7.2126,7.4674,7.1796,7.4674,4049981,0
2010-01-05,7.4344,7.4674,6.9579,7.1632,3774421,0
2010-01-06,7.1632,7.2704,7.1057,7.2209,955859,0
2010-01-07,7.1882,7.5989,7.1796,7.4674,3373144,0
2010-01-08,7.4344,7.8537,7.3524,7.8204,1816970,0
2010-01-11,7.8537,7.9357,7.722,7.8864,2331143,0
2010-01-12,7.8452,7.9357,7.7139,7.7384,1222277,0
2010-01-13,7.7961,7.8124,7.5741,7.7139,967246,0
2010-01-14,7.673,8.1162,7.673,8.0999,1795205,0
2010-01-15,8.1245,8.1903,7.9438,8.0999,1626157,0
2010-01-19,8.0999,8.108,7.8039,7.8616,1926880,0
2010-01-20,7.8039,7.9602,7.5577,7.8702,1009158,0
2010-01-21,7.8452,8.4036,7.7712,8.3708,4190723,0
2010-01-22,8.2067,8.5272,8.0916,8.1739,5109970,0
2010-01-25,8.0752,8.1984,7.5906,7.8537,2317015,0
2010-01-26,7.8369,8.026,7.6397,7.8204,1610970,0
2010-01-27,7.7548,8.0423,7.7055,8.0178,1549333,0
2010-01-28,8.0591,8.4283,7.7961,7.9028,1429014,0
2010-01-29,7.9685,8.182,7.8039,7.8702,2798956,0
2010-02-01,7.8946,7.9276,7.5001,7.5906,1515356,0
2010-02-02,7.5741,7.5906,7.344,7.4098,1875033,0
2010-02-03,7.3851,7.4015,7.0814,7.344,1325122,0
2010-02-04,7.2618,7.2618,7.0648,7.1469,2180166,0
2010-02-05,7.1469,7.3851,7.0648,7.2454,1877244,0
2010-02-08,7.2373,7.3281,7.0894,7.1057,787185,0
2010-02-09,7.1882,7.2704,7.1057,7.1961,1119179,0
2010-02-10,7.1882,7.3114,7.1388,7.2454,978654,0
2010-02-11,7.1961,7.3524,7.1307,7.2044,894414,0
2010-02-12,7.1307,7.1796,6.9332,7.1632,1453330,0
2010-02-16,7.1961,7.2209,7.0894,7.2126,518458,0
2010-02-17,7.2618,7.3524,7.1143,7.2373,651402,0
2010-02-18,7.2454,7.3281,7.2209,7.2539,376758,0
2010-02-19,7.2454,7.3769,7.1552,7.3524,627866,0
2010-02-22,7.3604,7.6565,7.295,7.5906,1018834,0
2010-02-23,7.5989,7.7055,7.4674,7.5741,1611994,0
2010-02-24,7.5823,7.878,7.5577,7.7961,661731,0
2010-02-25,7.6973,7.7961,7.6565,7.7548,381618,0
2010-02-26,7.7466,7.7548,7.492,7.6397,1061211,0
2010-03-01,7.673,7.7139,7.5167,7.6397,554974,0
2010-03-02,7.6809,7.7712,7.5906,7.7384,778999,0
2010-03-03,7.7632,7.8124,7.6643,7.722,471488,0
2010-03-04,7.7712,7.8369,7.6643,7.722,424800,0
2010-03-05,7.7548,8.0178,7.6892,8.0095,824848,0
2010-03-08,8.0342,8.0916,7.9028,7.9276,550213,0
2010-03-09,7.8946,8.0012,7.8039,7.8537,437709,0
2010-03-10,7.8537,8.2067,7.8537,8.0423,649971,0
2010-03-11,8.0012,8.1572,7.9276,8.1411,563320,0
2010-03-12,8.182,8.182,7.9191,7.9927,554766,0
2010-03-15,7.952,8.0504,7.878,8.026,621089,0
2010-03-16,8.0504,8.0504,7.9276,8.0095,556357,0
2010-03-17,8.0095,8.1245,7.9685,8.0833,913332,0
2010-03-18,8.108,8.2478,7.9602,8.2149,2067623,0
2010-03-19,8.2231,8.3134,8.2067,8.3053,1713373,0
2010-03-22,8.2644,8.5351,8.2395,8.5351,1340509,0
2010-03-23,8.5351,8.601,8.3956,8.5597,974998,0
2010-03-24,8.4941,8.7399,8.4941,8.6507,1076397,0
2010-03-25,8.6998,8.9468,8.5762,8.601,859748,0
2010-03-26,8.6173,8.782,8.2887,8.4449,1388843,0
2010-03-29,8.4449,8.4449,8.272,8.3627,681002,0
2010-03-30,8.3956,8.4367,8.256,8.272,567034,0
2010-03-31,8.256,8.2887,8.1572,8.1572,949998,0
2010-04-01,8.2067,8.272,8.0095,8.1572,1048305,0
2010-04-05,8.1245,8.1492,7.9852,8.0916,659657,0
2010-04-06,7.8946,8.2395,7.7877,7.9109,2243857,0
2010-04-07,7.8616,8.0095,7.7632,7.9109,1485612,0
2010-04-08,8.108,8.1984,7.9276,8.1411,1411446,0
2010-04-09,8.2478,8.4367,8.182,8.3053,1576716,0
2010-04-12,8.3544,8.4614,8.2969,8.4202,710256,0
2010-04-13,8.4202,8.6173,8.2313,8.5272,1062075,0
2010-04-14,8.6253,8.9629,8.5928,8.8953,1447124,0
2010-04-15,8.9131,8.9544,8.5844,8.6173,1251337,0
2010-04-16,8.609,8.6672,8.412,8.4614,1389975,0
2010-04-19,8.412,8.7234,8.3218,8.6918,1263438,0
2010-04-20,8.5683,8.8787,8.5683,8.8701,2499025,0
2010-04-21,8.7903,9.1359,8.7562,9.1025,1827058,0
2010-04-22,9.2423,9.735,9.168,9.4154,3018520,0
2010-04-23,9.4477,9.583,9.3223,9.3907,1335118,0
2010-04-26,9.4233,9.546,9.2753,9.4065,1421376,0
2010-04-27,9.3986,9.4785,9.0359,9.0777,1591953,0
2010-04-28,9.0938,9.2588,9.0038,9.1833,1046782,0
2010-04-29,9.2501,9.3731,9.1833,9.3223,1307386,0
2010-04-30,9.3223,9.4411,9.0189,9.0189,1227790,0
2010-05-03,9.0777,9.2588,8.9966,9.1997,832772,0
2010-05-04,9.0863,9.0863,8.609,8.6589,1148709,0
2010-05-05,8.5844,8.8069,8.4449,8.6672,792760,0
2010-05-06,8.6253,8.7562,7.8864,8.2231,1958100,0
2010-05-07,8.2067,8.4367,7.8864,8.0504,2120198,0
2010-05-10,8.3298,8.5597,8.2887,8.5518,1168759,0
2010-05-11,8.3708,8.8701,8.2644,8.7481,1428003,0
2010-05-12,8.7903,8.9796,8.6589,8.9544,1022381,0
2010-05-13,8.9468,8.9966,8.6836,8.7314,894132,0
2010-05-14,8.6672,8.6918,8.3218,8.4859,1429887,0
2010-05-17,8.782,9.1435,8.7399,8.8701,1739606,0
2010-05-18,8.9796,8.9966,8.4283,8.5272,1565979,0
2010-05-19,8.4941,8.7562,8.3053,8.3544,1229048,0
2010-05-20,8.2887,8.3708,7.8864,7.9602,1518217,0
2010-05-21,7.8616,8.1572,7.8039,8.0095,1417186,0
2010-05-24,7.9852,7.9927,7.7712,7.7712,935974,0
2010-05-25,7.6809,7.9109,7.5415,7.9028,1888631,0
2010-05-26,8.0012,8.2313,7.9927,8.026,1516608,0
2010-05-27,8.0423,8.4777,8.0423,8.4532,1136361,0
2010-05-28,8.4036,8.4367,8.0669,8.1572,1108944,0
2010-06-01,8.0504,8.1657,7.9276,7.9357,932681,0
2010-06-02,8.0342,8.0342,7.8702,7.9927,1800528,0
2010-06-03,8.0504,8.0916,7.878,8.0012,666660,0
2010-06-04,7.8039,7.8946,7.492,7.6892,1766692,0
2010-06-07,7.7466,7.7466,7.5001,7.5823,1233992,0
2010-06-08,7.607,7.6565,7.3932,7.5167,1238862,0
2010-06-09,7.5823,7.6481,7.4015,7.5415,1047016,0
2010-06-10,7.6643,7.8702,7.5741,7.8537,1062885,0
2010-06-11,7.7466,8.0504,7.7055,8.0504,1130002,0
2010-06-14,8.1245,8.1411,7.8864,7.9109,628322,0
2010-06-15,7.9028,8.1572,7.8204,8.108,1218755,0
2010-06-16,8.108,8.5109,7.9685,8.3956,1622244,0
2010-06-17,8.4283,8.5024,8.2969,8.4449,648339,0
2010-06-18,8.5024,8.5435,8.272,8.4532,949862,0
2010-06-21,8.5518,8.6173,8.3298,8.3956,794974,0
2010-06-22,8.4614,8.5435,8.1984,8.2067,778673,0
2010-06-23,8.2149,8.2478,7.9767,8.0423,826469,0
2010-06-24,8.1162,8.182,7.9357,7.9438,958076,0
2010-06-25,7.9927,8.2478,7.9191,8.2395,1629148,0
2010-06-28,8.0916,8.182,7.9357,8.108,805737,0
2010-06-29,7.9852,8.0591,7.8124,7.8702,1343276,0
2010-06-30,7.8824,8.0417,7.7819,7.8069,668919,0
2010-07-01,7.8124,7.9602,7.5331,7.8124,1279541,0
2010-07-02,7.9191,7.952,7.673,7.7712,526714,0
2010-07-06,7.8946,7.9852,7.5823,7.6481,906992,0
2010-07-07,7.6973,8.0012,7.6565,7.9767,769368,0
2010-07-08,8.0591,8.2149,8.0591,8.2149,810376,0
2010-07-09,8.2231,8.6253,8.1903,8.5518,1134546,0
2010-07-12,8.5024,8.5597,8.3791,8.5024,646507,0
2010-07-13,8.601,8.8406,8.5435,8.8317,1197388,0
2010-07-14,8.7646,8.7646,8.4859,8.6173,989644,0
2010-07-15,8.6253,8.6253,8.2804,8.4202,673268,0
2010-07-16,8.3218,8.3791,8.0669,8.1492,911165,0
2010-07-19,8.1492,8.2313,7.9191,8.0591,530478,0
2010-07-20,7.9357,8.1657,7.8039,8.1657,743757,0
2010-07-21,8.2231,8.2969,7.8864,7.9685,1078994,0
2010-07-22,8.1162,8.7314,8.0752,8.6253,2143612,0
2010-07-23,8.601,8.8237,8.4283,8.7986,738280,0
2010-07-26,8.8237,9.0264,8.609,8.8953,896755,0
2010-07-27,8.9039,8.9629,8.609,8.7314,1217226,0
2010-07-28,8.7481,8.8489,8.4941,8.5186,476115,0
2010-07-29,8.6416,8.6416,8.3544,8.3627,833028,0
2010-07-30,8.2804,8.5024,8.2149,8.3627,711485,0
2010-08-02,8.4777,8.6253,8.3627,8.5024,601701,0
2010-08-03,8.4449,8.6416,8.4036,8.4283,673961,0
2010-08-04,8.4614,8.5683,8.4202,8.5351,615944,0
2010-08-05,8.4532,8.5518,8.4202,8.4696,521257,0
2010-08-06,8.3627,8.4449,8.1657,8.272,673668,0
2010-08-09,8.3298,8.4696,8.2395,8.4614,323564,0
2010-08-10,6.8597,6.8597,6.3664,6.5719,16138420,0
2010-08-11,6.6212,6.8676,6.5306,6.5471,5607983,0
2010-08-12,6.5882,6.7527,6.1037,6.1447,4196819,0
2010-08-13,6.1612,6.7444,6.0955,6.6212,4502866,0
2010-08-16,6.654,6.9579,6.6212,6.6788,2215338,0
2010-08-17,6.7856,6.7856,6.457,6.4649,2116222,0
2010-08-18,6.4649,6.5391,6.383,6.4076,1186361,0
2010-08-19,6.3664,6.3995,6.0788,6.2926,2272733,0
2010-08-20,6.268,6.3748,6.112,6.2105,1451244,0
2010-08-23,6.2434,6.2762,6.1037,6.112,1095935,0
2010-08-24,6.0788,6.1199,5.931,5.9888,1867683,0
2010-08-25,5.931,5.9639,5.7998,5.9063,1911546,0
2010-08-26,5.9147,5.9394,5.5285,5.5944,5348953,0
2010-08-27,5.6436,5.6849,5.4711,5.6518,1906103,0
2010-08-30,5.6106,5.6765,5.4301,5.5124,1478911,0
2010-08-31,5.4915,5.6492,5.4753,5.5914,1323863,0
2010-09-01,5.7094,5.8818,5.6351,5.8162,1226824,0
2010-09-02,5.7503,5.9147,5.6518,5.8983,1850992,0
2010-09-03,5.9639,6.0709,5.8983,5.9804,777008,0
2010-09-07,5.9639,5.9639,5.7257,5.7341,1080992,0
2010-09-08,5.7751,5.849,5.7257,5.7751,741466,0
2010-09-09,5.7588,5.9227,5.7503,5.7914,873278,0
2010-09-10,5.8326,6.268,5.6518,5.7423,5215945,0
2010-09-13,5.8078,5.8245,5.7423,5.8078,1370930,0
2010-09-14,5.7669,5.8245,5.7341,5.7834,1224729,0
2010-09-15,5.7669,5.9639,5.7503,5.9227,1336478,0
2010-09-16,5.931,5.9804,5.8326,5.9639,1382396,0
2010-09-17,6.0298,6.0378,5.8409,5.9063,1242018,0
2010-09-20,5.9147,6.0053,5.8162,5.9804,1304781,0
2010-09-21,5.9888,6.3664,5.9559,6.2024,2464092,0
2010-09-22,6.1857,6.2597,6.0216,6.1528,1882331,0
2010-09-23,6.1037,6.2434,5.9888,6.0378,1485107,0
2010-09-24,6.1612,6.2514,6.0788,6.2268,1063714,0
2010-09-27,6.1941,6.235,6.0298,6.0955,916306,0
2010-09-28,6.0955,6.2186,5.931,6.2105,1349818,0
2010-09-29,6.1447,6.2105,6.0788,6.1857,852710,0
2010-09-30,6.2136,6.288,6.1304,6.172,1063844,0
2010-10-01,6.2434,6.2843,6.1365,6.1693,983215,0
2010-10-04,6.1693,6.2105,6.0788,6.1612,757762,0
2010-10-05,6.2514,6.3088,6.112,6.2514,901647,0
2010-10-06,6.2514,6.5719,6.2514,6.4981,1033476,0
2010-10-07,6.5471,6.5471,6.3418,6.3911,523262,0
2010-10-08,6.3911,6.5226,6.2762,6.4981,543782,0
2010-10-11,6.5145,6.5145,6.383,6.457,370405,0
2010-10-12,6.4486,6.5719,6.3088,6.5471,722346,0
2010-10-13,6.4897,6.7609,6.4323,6.695,1016421,0
2010-10-14,6.6703,6.695,6.4486,6.5557,907401,0
2010-10-15,6.6128,6.6212,6.4158,6.457,999106,0
2010-10-18,6.457,6.6294,6.457,6.6212,480788,0
2010-10-19,6.5306,6.6703,6.301,6.3585,2690138,0
2010-10-20,6.3748,6.3911,6.2597,6.2926,1437496,0
2010-10-21,6.3338,6.5882,6.2843,6.4816,1512780,0
2010-10-22,6.4735,6.4981,6.3338,6.35,458142,0
2010-10-25,6.3995,6.4486,6.2926,6.3088,470943,0
2010-10-26,6.2597,6.3995,6.2024,6.3173,592183,0
2010-10-27,6.3088,6.5145,6.3088,6.4323,607184,0
2010-10-28,6.506,6.506,6.2434,6.268,481139,0
2010-10-29,6.2341,6.3358,6.2086,6.251,392601,0
2010-11-01,6.2514,6.3418,5.9968,6.0873,1012034,0
2010-11-02,6.1776,6.301,6.0955,6.2926,758382,0
2010-11-03,6.3173,6.4735,6.2268,6.4735,568313,0
2010-11-04,6.5557,6.8511,6.4816,6.8182,1514912,0
2010-11-05,6.8511,7.1307,6.7771,6.9744,769822,0
2010-11-08,6.9416,6.9416,6.7856,6.8266,318731,0
2010-11-09,6.8597,6.9579,6.7937,6.8347,492223,0
2010-11-10,6.8347,6.9254,6.7364,6.8676,506528,0
2010-11-11,6.7771,7.073,6.7034,7.0073,638969,0
2010-11-12,6.9579,6.9661,6.8511,6.8676,502768,0
2010-11-15,6.9007,6.9661,6.8431,6.8597,359548,0
2010-11-16,6.8182,6.9087,6.695,6.9087,658089,0
2010-11-17,6.9007,6.9007,6.6703,6.7199,468220,0
2010-11-18,6.8101,6.9169,6.7527,6.8347,327426,0
2010-11-19,6.8266,6.8266,6.687,6.7444,335769,0
2010-11-22,6.7115,6.7609,6.5966,6.6788,299652,0
2010-11-23,6.5966,7.0894,6.5882,6.8266,1749851,0
2010-11-24,6.8757,6.9828,6.6703,6.7364,719064,0
2010-11-26,6.6788,6.8018,6.6047,6.6294,243736,0
2010-11-29,6.6047,6.7034,6.5391,6.654,609616,0
2010-11-30,6.5951,6.5951,6.3711,6.4622,892467,0
2010-12-01,6.5882,6.6375,6.5145,6.5719,917910,0
2010-12-02,6.5966,6.6047,6.4649,6.5966,950199,0
2010-12-03,6.5391,6.6047,6.4404,6.5966,498619,0
2010-12-06,6.5557,6.7444,6.4735,6.728,826331,0
2010-12-07,6.7771,7.2291,6.7771,7.1469,2149934,0
2010-12-08,7.1469,7.295,7.1057,7.295,2029927,0
2010-12-09,7.3028,7.3114,7.2209,7.2704,847949,0
2010-12-10,7.2704,7.3358,7.1469,7.3358,693522,0
2010-12-13,7.3358,7.3358,7.1632,7.1717,646216,0
2010-12-14,7.2044,7.2373,7.0155,7.0155,945178,0
2010-12-15,6.95,7.1057,6.8676,6.9169,693789,0
2010-12-16,6.9601,7.0431,6.902,6.9435,532170,0
2010-12-17,6.9332,7.0319,6.9169,6.9416,616942,0
2010-12-20,6.9661,7.0482,6.9169,6.9744,380913,0
2010-12-21,7.0319,7.1223,7.0236,7.0564,853581,0
2010-12-22,7.0894,7.4344,7.0894,7.418,1505081,0
2010-12-23,7.4428,7.4674,7.2785,7.3281,411252,0
2010-12-27,7.2291,7.3524,7.1632,7.3281,390021,0
2010-12-28,7.3358,7.369,7.2291,7.2785,377425,0
2010-12-29,7.3213,7.3213,7.1872,7.2544,239510,0
2010-12-30,7.229,7.2792,7.1453,7.2207,318711,0
2010-12-31,7.1996,7.3099,7.1153,7.1233,432525,0
2011-01-03,7.1223,7.2126,7.0814,7.1717,739865,0
2011-01-04,7.1796,7.2704,6.8922,6.9661,880769,0
2011-01-05,6.9579,7.1143,6.9254,7.0564,546225,0
2011-01-06,7.073,7.0977,6.9087,6.9169,642275,0
2011-01-07,6.9661,7.0482,6.6128,6.646,964823,0
2011-01-10,6.7115,6.8431,6.5145,6.7771,826693,0
2011-01-11,6.8018,6.9416,6.7771,6.9007,1051367,0
2011-01-12,6.9828,7.0155,6.8266,6.8597,545694,0
2011-01-13,6.8431,6.9661,6.8182,6.8597,607941,0
2011-01-14,6.8757,7.295,6.8676,7.2126,1219115,0
2011-01-18,7.1796,7.3524,7.0977,7.3194,747883,0
2011-01-19,7.295,7.3028,7.1307,7.1388,751690,0
2011-01-20,6.9416,7.1143,6.687,7.0402,2698038,0
2011-01-21,7.0073,7.0073,6.8101,6.9744,1034197,0
2011-01-24,6.9087,6.9911,6.8266,6.9661,896544,0
2011-01-25,6.9169,6.9332,6.7609,6.9007,1313580,0
2011-01-26,6.9332,6.9989,6.7937,6.95,843765,0
2011-01-27,6.9254,7.1223,6.8922,7.0814,968564,0
2011-01-28,7.073,7.1961,6.95,6.9579,997252,0
2011-01-31,7.0051,7.0051,6.8015,6.8015,923880,0
2011-02-01,6.8431,6.95,6.7771,6.9007,651907,0
2011-02-02,6.8597,6.9661,6.7771,6.8018,565553,0
2011-02-03,6.8018,6.9087,6.7364,6.8347,593409,0
2011-02-04,6.8347,7.0073,6.8266,6.9989,1172476,0
2011-02-07,6.9911,7.1223,6.9416,7.0564,833271,0
2011-02-08,7.0402,7.1632,7.0155,7.1057,615313,0
2011-02-09,7.073,7.1307,7.0073,7.1057,849019,0
2011-02-10,7.0894,7.1469,6.9332,6.9828,603818,0
2011-02-11,6.9416,7.1143,6.9169,7.1143,530746,0
2011-02-14,7.0814,7.1796,7.0402,7.1307,366088,0
2011-02-15,7.1057,7.1717,7.0482,7.0564,609739,0
2011-02-16,7.0814,7.1469,6.9989,7.1223,394642,0
2011-02-18,7.1469,7.1717,7.1057,7.1469,584925,0
2011-02-22,7.073,7.1632,6.9579,6.9661,830992,0
2011-02-23,6.9828,7.0073,6.8266,6.8511,764279,0
2011-02-24,6.8511,6.8511,6.7199,6.7609,1217716,0
2011-02-25,6.8266,6.9169,6.7771,6.884,699492,0
2011-02-28,6.8855,6.9441,6.8185,6.8688,470925,0
2011-03-01,6.8605,6.8772,6.6944,6.7362,1106969,0
2011-03-02,6.7527,6.8605,6.7111,6.7195,1000272,0
2011-03-03,6.7941,6.8852,6.7443,6.8356,657496,0
2011-03-04,6.819,6.8356,6.7031,6.7362,603820,0
2011-03-07,6.8018,6.8597,6.687,6.7444,766825,0
2011-03-08,6.7688,6.9579,6.7527,6.9416,703545,0
2011-03-09,6.8922,7.0402,6.8922,6.9911,425124,0
2011-03-10,6.902,6.902,6.7527,6.769,776486,0
2011-03-11,6.8274,6.8274,6.6282,6.6944,985267,0
2011-03-14,6.6198,6.6863,6.5451,6.6116,584614,0
2011-03-15,6.5306,6.6047,6.4486,6.5719,1074102,0
2011-03-16,6.5882,6.6047,6.4323,6.4486,847562,0
2011-03-17,6.5204,6.5702,6.4461,6.4706,466383,0
2011-03-18,6.5123,6.7941,6.4954,6.7195,1958393,0
2011-03-21,6.7859,6.9185,6.769,6.9185,589301,0
2011-03-22,6.8356,7.0349,6.8105,6.9269,512593,0
2011-03-23,6.902,6.9185,6.7774,6.8441,649113,0
2011-03-24,6.8105,6.8605,6.7195,6.7277,414309,0
2011-03-25,6.761,6.8852,6.7195,6.7527,576500,0
2011-03-28,6.769,6.7774,6.6697,6.7195,387284,0
2011-03-29,7.0678,7.632,7.0512,7.3333,3355033,0
2011-03-30,7.3499,7.6983,7.3333,7.5739,2445870,0
2011-03-31,7.6184,7.7295,7.5501,7.7206,1400667,0
2011-04-01,7.7896,7.9885,7.7648,7.9803,1487660,0
2011-04-04,7.8973,8.2124,7.8973,8.1461,1404221,0
2011-04-05,8.1046,8.1959,8.0053,8.1213,1477027,0
2011-04-06,8.163,8.171,8.0799,8.1046,1200810,0
2011-04-07,8.1213,8.171,7.8973,7.9058,759048,0
2011-04-08,7.9803,8.0053,7.7729,7.798,621214,0
2011-04-11,7.7812,7.9473,7.7729,7.856,676927,0
2011-04-12,7.7812,7.914,7.7316,7.7896,814914,0
2011-04-13,7.856,7.8891,7.5905,7.6153,660479,0
2011-04-14,7.549,7.6648,7.5161,7.632,523030,0
2011-04-15,7.657,7.7648,7.6153,7.6648,554531,0
2011-04-18,7.466,7.7316,7.466,7.5739,607518,0
2011-04-19,7.5905,7.6153,7.466,7.5905,848054,0
2011-04-20,7.657,7.7234,7.5739,7.7152,779354,0
2011-04-21,7.7563,7.8228,7.549,7.7152,892167,0
2011-04-25,7.7481,8.1296,7.7316,7.831,959648,0
2011-04-26,7.864,8.0386,7.8146,7.9473,724301,0
2011-04-27,7.972,8.163,7.8891,8.1461,797221,0
2011-04-28,8.1213,8.246,8.1133,8.1877,631986,0
2011-04-29,8.2077,8.2077,7.994,8.0794,1042165,0
2011-05-02,8.0965,8.1133,7.8973,7.8973,678951,0
2011-05-03,7.8891,8.0301,7.8475,7.9306,594993,0
2011-05-04,7.9224,7.9473,7.7896,7.8228,534831,0
2011-05-05,7.7729,7.8973,7.6486,7.7064,811656,0
2011-05-06,7.69,7.7896,7.5572,7.5822,644194,0
2011-05-09,7.632,7.6817,7.524,7.6648,694443,0
2011-05-10,7.7399,7.864,7.6648,7.7812,386080,0
2011-05-11,7.7648,7.7648,7.5572,7.5989,602340,0
2011-05-12,7.5905,7.7152,7.5161,7.657,403997,0
2011-05-13,7.657,7.657,7.4826,7.499,315070,0
2011-05-16,7.491,7.5739,7.466,7.491,569441,0
2011-05-17,7.4826,7.632,7.4744,7.5989,698332,0
2011-05-18,7.5822,7.6648,7.5076,7.6486,479472,0
2011-05-19,7.7234,7.7481,7.5905,7.6153,627191,0
2011-05-20,7.5572,7.632,7.5161,7.5658,771474,0
2011-05-23,7.4744,7.5739,7.4744,7.499,569043,0
2011-05-24,7.5076,7.5161,7.3833,7.3912,657903,0
2011-05-25,7.3833,7.4579,7.2586,7.3001,1161015,0
2011-05-26,7.2752,7.3499,7.1757,7.2919,1271681,0
2011-05-27,7.3086,7.3746,7.3001,7.3746,413355,0
2011-05-31,7.4198,7.4707,7.3775,7.4452,866302,0
2011-06-01,7.4162,7.4494,7.1674,7.1674,809770,0
2011-06-02,7.1592,7.2338,7.1012,7.1341,462308,0
2011-06-03,7.0926,7.1757,7.0181,7.0512,589298,0
2011-06-06,7.0349,7.0678,6.9519,6.9932,578714,0
2011-06-07,7.0111,7.1705,7.0111,7.0111,330551,0
2011-06-08,7.003,7.0868,6.9693,6.9693,470864,0
2011-06-09,7.003,7.028,6.9441,6.9528,319348,0
2011-06-10,6.9273,7.0363,6.7852,6.8688,660957,0
2011-06-13,6.8356,7.0181,6.8356,6.9519,471494,0
2011-06-14,7.0111,7.1872,6.9776,7.1368,1111998,0
2011-06-15,7.0616,7.2207,7.028,7.0697,946202,0
2011-06-16,7.1872,7.2624,7.0449,7.229,696341,0
2011-06-17,7.2877,7.5053,7.2624,7.3547,1117897,0
2011-06-20,7.3547,7.4635,7.3547,7.4218,378015,0
2011-06-21,7.4885,7.5389,7.388,7.5304,537515,0
2011-06-22,7.6393,7.7062,7.4971,7.5053,770010,0
2011-06-23,7.4218,7.4552,7.162,7.3043,909645,0
2011-06-24,7.3213,7.4466,7.2207,7.2962,1044331,0
2011-06-27,7.2962,7.5389,7.2207,7.4885,725319,0
2011-06-28,7.4885,7.5975,7.3798,7.5389,684457,0
2011-06-29,7.5894,7.6479,7.4804,7.6393,610221,0
2011-06-30,7.6355,7.772,7.5586,7.7466,764223,0
2011-07-01,7.7651,7.9494,7.6564,7.8908,792290,0
2011-07-05,7.8657,7.899,7.6644,7.7484,656049,0
2011-07-06,7.7151,7.9074,7.6644,7.8657,543007,0
2011-07-07,7.9159,8.0833,7.8739,8.0417,799956,0
2011-07-08,7.9159,7.9914,7.8322,7.8574,381240,0
2011-07-11,7.7234,7.7901,7.6226,7.6313,530156,0
2011-07-12,7.5894,7.7901,7.5304,7.6564,638478,0
2011-07-13,7.7062,7.8657,7.6313,7.8153,594806,0
2011-07-14,7.8405,7.8908,7.6144,7.6564,599498,0
2011-07-15,7.6813,7.7566,7.6144,7.698,536360,0
2011-07-18,7.6644,7.6896,7.5389,7.6479,521452,0
2011-07-19,7.6896,7.8488,7.5894,7.8405,558915,0
2011-07-20,7.8908,7.983,7.7651,7.9745,900791,0
2011-07-21,8.008,8.2511,7.899,8.2344,1464305,0
2011-07-22,8.2592,8.3766,8.1334,8.3181,1055943,0
2011-07-25,8.1926,8.293,8.1255,8.2091,635117,0
2011-07-26,8.1739,8.2755,8.1568,8.1739,1530575,0
2011-07-27,8.1255,8.1755,8.008,8.0333,843407,0
2011-07-28,7.9241,8.1586,7.9241,8.1085,511955,0
2011-07-29,8.0128,8.1822,7.9535,8.1145,593519,0
2011-08-01,8.2091,8.2091,7.9999,8.075,812079,0
2011-08-02,7.9961,8.1145,7.8858,7.9028,1269940,0
2011-08-03,7.8824,8.0498,7.7735,8.0417,1418282,0
2011-08-04,7.9241,8.0417,7.6393,7.6393,1127745,0
2011-08-05,7.6732,7.7819,7.4048,7.5053,973653,0
2011-08-08,7.4721,7.6144,6.7264,6.743,1591433,0
2011-08-09,6.9108,7.1453,6.4498,7.1453,1409394,0
2011-08-10,6.9776,7.1118,6.4587,6.4587,1779928,0
2011-08-11,6.4667,6.986,6.4667,6.919,1444042,0
2011-08-12,7.003,7.0616,6.6844,6.7182,947665,0
2011-08-15,6.827,6.9441,6.827,6.894,376216,0
2011-08-16,6.8354,6.9528,6.7682,6.8521,727062,0
2011-08-17,6.9528,7.003,6.8688,6.894,445025,0
2011-08-18,6.6844,6.7016,6.4667,6.5841,1285605,0
2011-08-19,6.4751,6.6762,6.3997,6.4166,1061686,0
2011-08-22,6.5422,6.6175,6.4166,6.4919,581973,0
2011-08-23,6.5337,6.7682,6.4498,6.743,776390,0
2011-08-24,6.7682,6.961,6.693,6.844,947446,0
2011-08-25,6.986,7.1284,6.6511,6.6844,881545,0
2011-08-26,6.6425,6.8773,6.5506,6.827,780349,0
2011-08-29,6.9108,7.229,6.9108,7.2207,743781,0
2011-08-30,7.1536,7.3131,7.0198,7.2544,880137,0
2011-08-31,7.2938,7.3536,7.1914,7.3109,811247,0
2011-09-01,7.3547,7.388,6.9528,6.961,595150,0
2011-09-02,6.7556,6.9011,6.6191,6.679,638405,0
2011-09-06,6.4628,6.6663,6.4463,6.649,782008,0
2011-09-07,6.7508,7.1827,6.7423,7.0895,884975,0
2011-09-08,6.9964,7.1487,6.8609,6.8864,803513,0
2011-09-09,6.827,7.003,6.5169,6.6006,1332975,0
2011-09-12,6.5085,6.8101,6.4751,6.6679,791588,0
2011-09-13,6.693,6.9108,6.5841,6.844,770834,0
2011-09-14,6.9023,7.0951,6.7182,6.9945,820891,0
2011-09-15,7.0531,7.1955,6.9023,7.1872,1268279,0
2011-09-16,7.2758,7.2927,7.0218,7.2083,1250305,0
2011-09-19,6.9108,7.028,6.8688,6.9023,428747,0
2011-09-20,6.9358,6.986,6.7096,6.743,1067721,0
2011-09-21,6.743,6.7765,6.4166,6.4333,1387064,0
2011-09-22,6.366,6.4919,6.2071,6.341,2260903,0
2011-09-23,6.429,6.4628,6.2849,6.3778,1195455,0
2011-09-26,6.4463,6.734,6.3527,6.7254,902814,0
2011-09-27,6.8864,6.9964,6.7,6.8015,1018288,0
2011-09-28,6.7676,6.8609,6.4203,6.4203,731269,0
2011-09-29,6.607,6.734,6.5049,6.717,746380,0
2011-09-30,6.5899,6.8307,6.435,6.4439,909787,0
2011-10-03,6.3868,6.607,6.2172,6.2172,1200265,0
2011-10-04,6.1832,6.8271,6.166,6.8185,1168122,0
2011-10-05,6.9119,6.9964,6.6323,6.9372,1101678,0
2011-10-06,6.9031,7.1404,6.8441,7.1065,1120738,0
2011-10-07,7.1065,7.1233,6.6915,6.7,633206,0
2011-10-10,6.8185,7.1574,6.8185,7.1487,739419,0
2011-10-11,7.0557,7.2927,7.0132,7.2336,715849,0
2011-10-12,7.2843,7.5385,7.2422,7.4198,1003976,0
2011-10-13,7.3605,7.3605,6.988,7.1658,860985,0
2011-10-14,7.2758,7.3861,7.0982,7.3013,476046,0
2011-10-17,7.259,7.3181,6.954,6.988,658198,0
2011-10-18,7.0386,7.6995,7.0386,7.6064,1400441,0
2011-10-19,7.5724,7.7759,7.4961,7.6064,1511426,0
2011-10-20,7.7925,8.0384,7.564,7.8435,1937205,0
2011-10-21,8.0468,8.1909,7.9198,8.1822,4443585,0
2011-10-24,8.1314,8.4364,8.0468,8.3092,1398160,0
2011-10-25,8.1822,8.2161,7.8691,7.9028,1158726,0
2011-10-26,7.7673,8.3603,7.7673,8.0297,1307493,0
2011-10-27,8.1229,8.4703,8.1229,8.4278,1659967,0
2011-10-28,8.3514,8.4533,8.2077,8.284,1175553,0
2011-10-31,8.1816,8.4741,8.0955,8.2242,1039559,0
2011-11-01,7.979,8.1568,7.801,8.0214,2363500,0
2011-11-02,8.1739,8.4111,8.1314,8.3854,1320105,0
2011-11-03,8.4447,8.5717,8.2925,8.5552,1672911,0
2011-11-04,8.421,8.5492,8.3698,8.4725,761895,0
2011-11-07,8.4364,8.504,8.2077,8.4533,586175,0
2011-11-08,8.4787,8.6991,8.3007,8.6736,1069679,0
2011-11-09,8.4617,8.5807,8.1484,8.1568,926272,0
2011-11-10,8.3179,8.3686,8.0976,8.2583,540755,0
2011-11-11,8.3854,8.5296,8.3514,8.4278,472150,0
2011-11-14,8.4703,8.4703,8.1822,8.2414,593999,0
2011-11-15,8.284,8.4447,8.1484,8.3854,512585,0
2011-11-16,8.2671,8.4873,8.1909,8.2414,854559,0
2011-11-17,8.2671,8.4787,8.1739,8.2244,663125,0
2011-11-18,8.2414,8.4111,8.1909,8.3603,731121,0
2011-11-21,8.3179,8.3179,8.0468,8.0721,673535,0
2011-11-22,8.0634,8.1654,7.9535,8.0128,521108,0
2011-11-23,7.9535,7.9873,7.7163,7.7248,658942,0
2011-11-25,7.7248,7.9112,7.6401,7.691,237441,0
2011-11-28,7.9366,8.0128,7.8435,7.979,695545,0
2011-11-29,7.9198,8.0297,7.8351,7.8691,519175,0
2011-11-30,8.1385,8.3277,8.1129,8.3277,1663485,0
2011-12-01,8.2755,8.4195,8.1568,8.3092,655420,0
2011-12-02,8.4533,8.5126,8.3431,8.3854,1487350,0
2011-12-05,8.5552,8.5973,8.4364,8.5211,741274,0
2011-12-06,8.5066,8.5919,8.4127,8.5492,588700,0
2011-12-07,8.421,8.6089,8.2416,8.5665,748793,0
2011-12-08,8.5066,8.5066,8.1564,8.1651,591791,0
2011-12-09,8.2334,8.5747,8.2161,8.5238,687219,0
2011-12-12,8.3686,8.3771,8.1401,8.2501,1023654,0
2011-12-13,8.3347,8.3603,7.9961,8.0634,835594,0
2011-12-14,7.9705,8.199,7.9366,7.9535,1077767,0
2011-12-15,8.1145,8.1822,7.9366,8.0044,955137,0
2011-12-16,8.0026,8.1651,7.9514,7.994,2102968,0
2011-12-19,8.0553,8.1654,7.8179,7.8435,908828,0
2011-12-20,8.0634,8.2671,8.0384,8.1822,1796817,0
2011-12-21,8.1909,8.3771,8.0721,8.3347,653588,0
2011-12-22,8.4127,8.6863,8.3617,8.5408,788080,0
2011-12-23,8.5834,8.5834,8.4468,8.4896,359096,0
2011-12-27,8.4896,8.5919,8.4383,8.5834,352144,0
2011-12-28,8.5747,8.5747,8.404,8.4468,606487,0
2011-12-29,8.4896,8.6771,8.4725,8.6435,781463,0
2011-12-30,8.5885,8.6145,8.4957,8.4957,349848,0
2012-01-03,8.6863,8.858,8.6173,8.7279,821341,0
2012-01-04,8.6771,8.7968,8.5318,8.7629,623770,0
2012-01-05,8.7279,8.9253,8.6262,8.8237,822114,0
2012-01-06,8.8413,8.8657,8.669,8.7629,462379,0
2012-01-09,8.7629,8.968,8.72,8.9516,842743,0
2012-01-10,9.0351,9.2763,9.0096,9.053,1484056,0
2012-01-11,9.0786,9.0786,8.8897,9.0351,377680,0
2012-01-12,9.0351,9.1044,8.8721,9.0786,432608,0
2012-01-13,8.9159,9.1311,8.9076,9.0786,1015499,0
2012-01-17,9.155,9.333,9.1389,9.294,1410881,0
2012-01-18,9.3243,9.584,9.2065,9.576,1466432,0
2012-01-19,9.3604,9.4457,8.669,9.1044,3029099,0
2012-01-20,9.0786,9.3781,9.0264,9.3681,1041278,0
2012-01-23,9.3514,9.4785,9.2152,9.3417,926935,0
2012-01-24,9.2588,9.333,9.1389,9.294,1009928,0
2012-01-25,9.2676,9.3858,9.1796,9.3243,619813,0
2012-01-26,9.3514,9.3514,8.8499,8.9516,1020500,0
2012-01-27,9.1138,9.1138,8.8657,8.9766,536486,0
2012-01-30,8.858,9.0181,8.858,8.9591,497320,0
2012-01-31,8.9823,9.0853,8.9384,8.9917,333457,0
2012-02-01,9.0786,9.2763,9.0444,9.2588,922288,0
2012-02-02,9.2501,9.3681,9.1796,9.2849,495901,0
2012-02-03,9.294,9.608,9.294,9.522,668092,0
2012-02-06,9.4536,9.513,9.3858,9.4401,373592,0
2012-02-07,9.4302,9.55,9.3681,9.4302,380886,0
2012-02-08,9.4213,9.54,9.2763,9.4302,457648,0
2012-02-09,9.4302,9.4785,9.3417,9.4401,523488,0
2012-02-10,9.4401,9.4401,9.1708,9.1978,395005,0
2012-02-13,9.2326,9.4785,9.2326,9.4725,574061,0
2012-02-14,9.4401,9.4457,9.2588,9.4401,452018,0
2012-02-15,9.4401,9.522,9.3514,9.4213,474039,0
2012-02-16,9.4213,9.729,9.3956,9.702,496424,0
2012-02-17,9.736,9.787,9.642,9.652,433362,0
2012-02-21,9.608,9.754,9.532,9.652,475164,0
2012-02-22,9.608,9.677,9.3514,9.3604,487542,0
2012-02-23,9.3243,9.652,9.3174,9.566,389757,0
2012-02-24,9.54,9.566,9.4035,9.4626,206095,0
2012-02-27,9.3858,9.4401,9.2763,9.3858,573017,0
2012-02-28,9.4134,9.4134,9.2065,9.2849,992718,0
2012-02-29,9.332,9.3947,9.1522,9.1939,694779,0
2012-03-01,9.2501,9.4302,9.2501,9.2676,608669,0
2012-03-02,9.2666,9.3417,9.0767,9.0853,967363,0
2012-03-05,9.053,9.2065,9.0264,9.155,882663,0
2012-03-06,9.0153,9.0586,8.7664,8.7921,1109122,0
2012-03-07,8.8537,9,8.8097,8.9823,350341,0
2012-03-08,9.0586,9.1708,8.93,9.0853,380848,0
2012-03-09,9.0767,9.2753,9.0153,9.1776,796041,0
2012-03-12,9.2065,9.2763,9.1389,9.2501,486347,0
2012-03-13,9.3681,9.522,9.2501,9.522,615810,0
2012-03-14,9.4974,9.626,9.3858,9.4974,476552,0
2012-03-15,9.599,9.721,9.4302,9.702,565228,0
2012-03-16,9.737,9.825,9.662,9.747,1087249,0
2012-03-19,9.736,9.948,9.4134,9.857,685133,0
2012-03-20,9.754,9.805,9.618,9.677,662436,0
2012-03-21,10.103,10.222,9.931,10.093,3360173,0
2012-03-22,9.873,9.958,9.744,9.812,1688386,0
2012-03-23,9.773,9.928,9.714,9.901,1023555,0
2012-03-26,9.981,10.127,9.825,10.118,13336889,0
2012-03-27,10.099,10.203,9.99,9.99,1653532,0
2012-03-28,10,10.162,9.952,10.04,987675,0
2012-03-29,9.952,10.064,9.833,10.054,871709,0
2012-03-30,10.165,10.165,9.931,10.028,976287,0
2012-04-02,10.145,10.154,9.901,10.154,879731,0
2012-04-03,10.099,10.162,9.99,10.108,890153,0
2012-04-04,9.981,10.048,9.853,9.901,636735,0
2012-04-05,9.833,9.91,9.8,9.816,520801,0
2012-04-09,9.67,9.781,9.585,9.704,967581,0
2012-04-10,9.695,9.747,9.618,9.653,1395020,0
2012-04-11,9.781,9.91,9.737,9.853,742684,0
2012-04-12,9.86,10.007,9.833,9.971,632016,0
2012-04-13,9.894,10,9.627,9.627,792162,0
2012-04-16,9.695,9.773,9.618,9.723,1439688,0
2012-04-17,9.853,10.08,9.853,9.971,682069,0
2012-04-18,9.876,9.91,9.723,9.773,799279,0
2012-04-19,9.79,9.894,9.636,9.773,957921,0
2012-04-20,9.885,10.024,9.816,9.935,833443,0
2012-04-23,9.8,9.935,9.636,9.86,1112746,0
2012-04-24,9.918,10.099,9.918,10.032,804938,0
2012-04-25,10.145,10.236,10.064,10.171,732649,0
2012-04-26,10.118,10.203,10.089,10.162,464513,0
2012-04-27,10.171,10.254,10.099,10.21,549251,0
2012-04-30,10.171,10.245,9.935,9.952,584926,0
2012-05-01,9.943,10.228,9.833,9.928,1015068,0
2012-05-02,9.885,9.952,9.781,9.935,784496,0
2012-05-03,9.943,10.024,9.833,9.868,623905,0
2012-05-04,9.808,9.853,9.61,9.644,777135,0
2012-05-07,9.591,9.901,9.591,9.843,1077215,0
2012-05-08,9.737,9.894,9.737,9.868,629003,0
2012-05-09,9.747,9.853,9.662,9.747,622306,0
2012-05-10,9.843,9.962,9.8,9.91,490266,0
2012-05-11,9.79,9.99,9.737,9.833,487076,0
2012-05-14,9.704,9.825,9.644,9.644,449922,0
2012-05-15,9.618,9.756,9.541,9.585,332212,0
2012-05-16,9.67,9.737,9.523,9.523,425061,0
2012-05-17,9.513,9.55,9.2999,9.2999,579144,0
2012-05-18,9.2491,9.4467,9.2229,9.2306,526488,0
2012-05-21,9.2491,9.4213,9.1873,9.2753,601058,0
2012-05-22,9.2666,9.4626,9.2132,9.2403,583464,0
2012-05-23,9.1282,9.3771,9.1197,9.3604,404356,0
2012-05-24,9.3947,9.4536,9.2753,9.4467,237933,0
2012-05-25,9.4536,9.505,9.3681,9.4213,291581,0
2012-05-29,9.4467,9.678,9.3858,9.513,347851,0
2012-05-30,9.3858,9.4401,9.3243,9.333,388146,0
2012-05-31,9.333,9.4785,9.2132,9.3681,517291,0
2012-06-01,9.1873,9.2666,8.8945,8.9216,857770,0
2012-06-04,8.9726,9.1622,8.7399,8.8013,628248,0
2012-06-05,8.7434,8.9263,8.7434,8.8142,667443,0
2012-06-06,8.8907,9.0123,8.7958,9.0123,362453,0
2012-06-07,9.1263,9.1689,9.0123,9.0653,435549,0
2012-06-08,9.0123,9.2656,8.9699,9.2113,303734,0
2012-06-11,9.333,9.333,9.0405,9.0586,566141,0
2012-06-12,9.0938,9.1708,8.9917,9.1708,271381,0
2012-06-13,9.111,9.3164,9.0227,9.1282,486862,0
2012-06-14,9.1532,9.3164,9.0938,9.284,387810,0
2012-06-15,9.2733,9.4302,9.2113,9.4035,1468072,0
2012-06-18,9.3243,9.4884,9.2666,9.3681,339169,0
2012-06-19,9.3947,9.567,9.3604,9.532,380903,0
2012-06-20,9.523,9.577,9.4134,9.55,436736,0
2012-06-21,9.513,9.567,9.293,9.2999,417709,0
2012-06-22,9.3407,9.551,9.3155,9.4974,521005,0
2012-06-25,9.3771,9.4035,9.2656,9.3494,287991,0
2012-06-26,9.3407,9.4636,9.3233,9.4213,463616,0
2012-06-27,9.4636,9.724,9.4467,9.716,597044,0
2012-06-28,9.783,9.81,9.551,9.81,454324,0
2012-06-29,9.894,10.054,9.894,10.024,592668,0
2012-07-02,10.076,10.158,9.966,10.141,718961,0
2012-07-03,10.141,10.225,10.069,10.225,273043,0
2012-07-05,10.158,10.252,10.133,10.183,437628,0
2012-07-06,10.051,10.208,10.051,10.095,274404,0
2012-07-09,10.059,10.095,9.938,10.037,316688,0
2012-07-10,10.123,10.167,9.879,9.985,310099,0
2012-07-11,9.995,10.133,9.947,10.085,326085,0
2012-07-12,9.985,10.076,9.938,10.002,533330,0
2012-07-13,10.069,10.225,10.037,10.183,384107,0
2012-07-16,10.191,10.216,10.085,10.123,380211,0
2012-07-17,10.175,10.208,10.02,10.191,524748,0
2012-07-18,10.167,10.314,10.076,10.183,354452,0
2012-07-19,10.355,10.401,10.002,10.037,525180,0
2012-07-20,9.957,10.158,9.957,10.085,730957,0
2012-07-23,9.938,10.051,9.922,9.985,621104,0
2012-07-24,10.051,10.095,9.922,10.002,502679,0
2012-07-25,10.051,10.051,9.93,9.957,447946,0
2012-07-26,10.095,10.183,10.044,10.15,572289,0
2012-07-27,10.167,10.373,10.059,10.305,566063,0
2012-07-30,10.288,10.383,10.225,10.252,575888,0
2012-07-31,10.232,10.373,10.208,10.225,631281,0
2012-08-01,10.252,10.314,10.051,10.051,641963,0
2012-08-02,10.002,10.076,9.837,9.938,563649,0
2012-08-03,10.02,10.216,10.02,10.175,625516,0
2012-08-06,10.2,10.401,10.158,10.191,918465,0
2012-08-07,10.261,10.392,10.232,10.295,481755,0
2012-08-08,10.208,10.401,10.208,10.323,404251,0
2012-08-09,10.288,10.331,10.21,10.225,363815,0
2012-08-10,10.208,10.208,10.123,10.191,271649,0
2012-08-13,10.191,10.216,10.085,10.208,201024,0
2012-08-14,10.225,10.373,10.141,10.323,672058,0
2012-08-15,10.271,10.383,10.271,10.365,244148,0
2012-08-16,10.355,10.401,10.279,10.383,286313,0
2012-08-17,10.347,10.494,10.337,10.485,378554,0
2012-08-20,10.475,10.573,10.425,10.523,300242,0
2012-08-21,10.582,10.73,10.461,10.513,366496,0
2012-08-22,10.485,10.555,10.355,10.401,234642,0
2012-08-23,10.401,10.41,10.225,10.242,290189,0
2012-08-24,10.225,10.373,10.225,10.295,163016,0
2012-08-27,10.331,10.416,10.284,10.337,155407,0
2012-08-28,10.347,10.451,10.314,10.392,414870,0
2012-08-29,10.433,10.475,10.392,10.416,499968,0
2012-08-30,10.373,10.504,10.337,10.365,333672,0
2012-08-31,10.451,10.451,10.232,10.355,969997,0
2012-09-04,10.337,10.451,10.261,10.433,556050,0
2012-09-05,10.475,10.475,10.279,10.383,746043,0
2012-09-06,10.425,10.661,10.416,10.582,526158,0
2012-09-07,10.661,10.798,10.642,10.737,415579,0
2012-09-10,10.694,10.72,10.623,10.632,346885,0
2012-09-11,10.614,10.781,10.591,10.703,248082,0
2012-09-12,10.746,10.806,10.614,10.763,317070,0
2012-09-13,10.771,11.065,10.67,10.919,654214,0
2012-09-14,10.973,11.222,10.945,11.041,771457,0
2012-09-17,10.955,11.041,10.737,10.763,659805,0
2012-09-18,10.781,10.868,10.72,10.763,481202,0
2012-09-19,10.798,10.85,10.687,10.711,446111,0
2012-09-20,10.67,10.72,10.539,10.614,426543,0
2012-09-21,10.755,10.798,10.468,10.485,3570623,0
2012-09-24,10.468,10.661,10.468,10.651,651641,0
2012-09-25,10.703,10.746,10.468,10.468,553616,0
2012-09-26,10.355,10.573,10.225,10.433,446393,0
2012-09-27,10.468,10.494,10.401,10.468,491345,0
2012-09-28,10.401,10.451,10.295,10.347,465092,0
2012-10-01,10.397,10.421,10.274,10.369,439502,0
2012-10-02,10.397,10.413,10.203,10.236,776459,0
2012-10-03,10.236,10.397,10.22,10.342,371045,0
2012-10-04,10.405,10.481,10.3,10.465,406368,0
2012-10-05,10.5,10.62,10.429,10.491,352751,0
2012-10-08,10.421,10.469,10.342,10.36,462292,0
2012-10-09,10.397,10.429,10.284,10.291,286933,0
2012-10-10,10.308,10.387,10.246,10.333,439327,0
2012-10-11,10.397,10.449,10.308,10.421,463791,0
2012-10-12,10.369,10.439,10.22,10.256,822949,0
2012-10-15,10.308,10.397,10.228,10.265,848615,0
2012-10-16,10.318,10.326,10.07,10.097,1003505,0
2012-10-17,10.145,10.203,9.94,10.126,1455453,0
2012-10-18,10.145,10.145,9.872,9.881,1016317,0
2012-10-19,9.828,9.978,9.696,9.766,831223,0
2012-10-22,9.776,9.809,9.687,9.759,506432,0
2012-10-23,9.619,9.671,9.4964,9.619,864386,0
2012-10-24,9.687,9.706,9.55,9.585,424215,0
2012-10-25,9.645,9.687,9.4964,9.591,700585,0
2012-10-26,9.585,9.627,9.4381,9.4705,467724,0
2012-10-31,9.504,9.504,9.3377,9.445,822266,0
2012-11-01,9.4785,9.706,9.445,9.619,540953,0
2012-11-02,9.627,9.724,9.4606,9.55,624784,0
2012-11-05,9.531,9.601,9.4381,9.585,659592,0
2012-11-06,9.591,9.687,9.4705,9.4785,547688,0
2012-11-07,9.4015,9.4606,9.0237,9.0237,666313,0
2012-11-08,9.0331,9.0692,8.816,8.8336,497589,0
2012-11-09,8.7629,8.9917,8.7364,8.9112,646530,0
2012-11-12,8.9468,8.9643,8.8336,8.9291,523394,0
2012-11-13,8.86,8.9291,8.6589,8.6763,382548,0
2012-11-14,8.6855,8.816,8.3705,8.3879,640027,0
2012-11-15,8.3182,8.4402,8.2308,8.3879,644006,0
2012-11-16,8.3705,8.4753,8.2833,8.4317,497801,0
2012-11-19,8.449,8.5975,8.449,8.5975,511424,0
2012-11-20,8.6062,8.7629,8.5975,8.72,472556,0
2012-11-21,8.72,8.7271,8.5884,8.6763,323067,0
2012-11-23,8.72,8.9384,8.6763,8.9291,169902,0
2012-11-26,8.8069,8.9468,8.7986,8.9291,290191,0
2012-11-27,8.9112,8.9291,8.7028,8.72,601626,0
2012-11-28,8.6672,8.816,8.6145,8.816,357621,0
2012-11-29,8.8684,8.9384,8.816,8.8527,281190,0
2012-11-30,8.8841,8.9206,8.7279,8.8684,578267,0
2012-12-03,8.9159,8.969,8.793,8.8561,378380,0
2012-12-04,8.793,8.9159,8.793,8.9066,487834,0
2012-12-05,8.9253,8.9975,8.8469,8.8561,249418,0
2012-12-06,8.8647,8.8981,8.7838,8.8711,253642,0
2012-12-07,8.9066,8.9253,8.7838,8.8888,240244,0
2012-12-10,8.8888,8.9433,8.8561,8.9159,278995,0
2012-12-11,8.9786,9.0663,8.9159,8.9786,637586,0
2012-12-12,9.0038,9.0123,8.7838,8.8197,382343,0
2012-12-13,8.8022,8.8197,8.7146,8.7491,265965,0
2012-12-14,8.7146,8.7491,8.5996,8.67,398430,0
2012-12-17,8.6964,8.8022,8.6964,8.7802,574667,0
2012-12-18,8.8022,8.9877,8.7757,8.9786,1641651,0
2012-12-19,8.9159,9.1197,8.8981,9.0294,700756,0
2012-12-20,9.0843,9.2336,9.0843,9.1978,740732,0
2012-12-21,9.2336,9.2704,9.0386,9.2704,2488522,0
2012-12-24,9.2881,9.3116,9.111,9.1882,210183,0
2012-12-26,9.1786,9.2152,9.1015,9.1532,365534,0
2012-12-27,9.0209,9.2152,8.9975,9.1464,675903,0
2012-12-28,9.1464,9.1708,9.0566,9.1015,321559,0
2012-12-31,9.0843,9.1786,9.0386,9.1532,452135,0
2013-01-02,9.3741,9.541,9.3223,9.533,819009,0
2013-01-03,9.4616,9.709,9.4616,9.681,849094,0
2013-01-04,9.735,9.842,9.709,9.823,599644,0
2013-01-07,9.761,9.823,9.699,9.719,377379,0
2013-01-08,9.735,9.77,9.673,9.69,298327,0
2013-01-09,9.743,9.832,9.682,9.753,1106162,0
2013-01-10,9.814,9.851,9.753,9.77,230405,0
2013-01-11,9.787,9.814,9.585,9.681,465537,0
2013-01-14,9.638,9.727,9.533,9.709,482201,0
2013-01-15,9.673,9.727,9.638,9.709,387749,0
2013-01-16,9.69,9.719,9.638,9.699,457097,0
2013-01-17,9.814,9.91,9.638,9.797,721386,0
2013-01-18,9.842,9.842,9.612,9.665,398632,0
2013-01-22,9.638,9.778,9.612,9.761,418636,0
2013-01-23,9.735,9.753,9.678,9.69,332533,0
2013-01-24,9.681,9.699,9.577,9.621,490843,0
2013-01-25,9.69,9.727,9.551,9.665,264449,0
2013-01-28,9.69,9.743,9.593,9.735,353937,0
2013-01-29,9.735,9.743,9.656,9.743,430852,0
2013-01-30,9.719,9.735,9.63,9.681,283889,0
2013-01-31,9.673,9.743,9.638,9.681,456328,0
2013-02-01,9.735,10.001,9.699,9.954,692298,0
2013-02-04,9.935,9.935,9.69,9.709,331215,0
2013-02-05,9.743,9.797,9.621,9.647,678652,0
2013-02-06,9.612,9.699,9.518,9.69,571235,0
2013-02-07,9.709,9.719,9.585,9.673,397925,0
2013-02-08,9.681,9.709,9.638,9.673,449597,0
2013-02-11,9.681,9.685,9.621,9.656,253602,0
2013-02-12,9.638,9.69,9.593,9.656,596218,0
2013-02-13,9.681,9.709,9.551,9.673,552157,0
2013-02-14,9.656,9.681,9.577,9.612,178547,0
2013-02-15,9.638,9.665,9.533,9.612,455922,0
2013-02-19,9.63,9.709,9.63,9.681,614307,0
2013-02-20,9.681,9.719,9.569,9.593,487213,0
2013-02-21,9.569,9.673,9.533,9.551,472179,0
2013-02-22,9.621,9.656,9.541,9.656,179493,0
2013-02-25,9.673,9.681,9.3292,9.3367,417175,0
2013-02-26,9.3037,9.4381,9.2065,9.4154,394640,0
2013-02-27,9.3829,9.4566,9.1978,9.3466,452271,0
2013-02-28,9.3203,9.4203,9.3037,9.3282,356480,0
2013-03-01,9.2423,9.3367,9.1708,9.2423,1370278,0
2013-03-04,9.2423,9.3116,9.2103,9.2608,1210121,0
2013-03-05,9.3292,9.638,9.2881,9.4517,1854491,0
2013-03-06,9.4715,9.56,9.4616,9.505,394775,0
2013-03-07,9.505,9.63,9.4616,9.585,377756,0
2013-03-08,9.647,9.665,9.569,9.577,578393,0
2013-03-11,9.541,9.638,9.4785,9.621,783961,0
2013-03-12,9.585,9.727,9.569,9.699,662695,0
2013-03-13,9.681,9.735,9.665,9.699,322883,0
2013-03-14,9.699,9.859,9.681,9.842,349446,0
2013-03-15,9.868,9.949,9.859,9.919,1751463,0
2013-03-18,9.778,9.902,9.778,9.868,577024,0
2013-03-19,9.868,10.085,9.859,9.993,893542,0
2013-03-20,10.043,10.823,9.983,10.05,585380,0
2013-03-21,9.964,10.076,9.944,10.019,534110,0
2013-03-22,10.027,10.043,9.973,9.983,409281,0
2013-03-25,10.001,10.099,9.954,10.009,453064,0
2013-03-26,10.076,10.104,10.001,10.009,338390,0
2013-03-27,9.954,10.068,9.859,10.009,842780,0
2013-03-28,10.035,10.068,9.919,9.919,458819,0
2013-04-01,9.889,9.897,9.693,9.756,715241,0
2013-04-02,9.809,9.818,9.722,9.765,672771,0
2013-04-03,9.746,9.791,9.571,9.623,843641,0
2013-04-04,9.641,9.722,9.59,9.684,272744,0
2013-04-05,9.515,9.693,9.4725,9.693,609232,0
2013-04-08,9.667,9.729,9.562,9.722,375399,0
2013-04-09,9.722,9.774,9.658,9.702,340931,0
2013-04-10,9.736,9.914,9.722,9.88,290861,0
2013-04-11,9.846,9.897,9.801,9.818,207164,0
2013-04-12,9.781,9.831,9.712,9.827,315344,0
2013-04-15,9.791,9.836,9.4795,9.543,730858,0
2013-04-16,9.605,9.605,9.4527,9.562,426275,0
2013-04-17,9.562,9.595,9.3116,9.4203,457860,0
2013-04-18,9.4626,9.726,9.3037,9.3829,678473,0
2013-04-19,9.3203,9.4114,9.2598,9.3116,1043978,0
2013-04-22,9.4065,9.4065,9.1263,9.1445,546715,0
2013-04-23,9.1969,9.4527,9.1969,9.4527,1070891,0
2013-04-24,9.4203,9.605,9.4025,9.595,352941,0
2013-04-25,9.615,9.702,9.579,9.587,643305,0
2013-04-26,9.562,9.571,9.4342,9.506,495919,0
2013-04-29,9.515,9.615,9.515,9.615,250142,0
2013-04-30,9.623,9.667,9.543,9.641,242316,0
2013-05-01,9.595,9.605,9.3037,9.3037,754529,0
2013-05-02,9.3203,9.4527,9.2598,9.3927,312848,0
2013-05-03,9.3829,9.663,9.3829,9.543,355561,0
2013-05-06,9.525,9.729,9.515,9.722,215427,0
2013-05-07,9.746,9.924,9.722,9.914,303066,0
2013-05-08,9.855,9.974,9.827,9.94,152991,0
2013-05-09,9.932,9.979,9.862,9.871,174018,0
2013-05-10,9.897,9.949,9.774,9.932,355491,0
2013-05-13,9.862,9.914,9.791,9.88,369984,0
2013-05-14,9.862,10.048,9.862,10.031,360602,0
2013-05-15,10.015,10.101,9.959,10.064,276318,0
2013-05-16,10.006,10.139,9.932,9.998,244701,0
2013-05-17,10.04,10.156,10.04,10.144,309552,0
2013-05-20,10.091,10.306,10.055,10.289,319439,0
2013-05-21,10.272,10.297,10.174,10.225,298612,0
2013-05-22,10.242,10.349,9.979,10.04,426477,0
2013-05-23,9.969,10.064,9.862,9.998,343500,0
2013-05-24,9.924,10.11,9.897,10.101,172866,0
2013-05-28,10.262,10.413,10.216,10.368,507561,0
2013-05-29,10.271,10.413,10.232,10.289,259230,0
2013-05-30,10.306,10.413,10.242,10.377,273043,0
2013-05-31,10.31,10.354,10.167,10.175,326223,0
2013-06-03,10.182,10.289,10.015,10.174,803599,0
2013-06-04,10.207,10.267,10.04,10.101,537167,0
2013-06-05,10.081,10.174,9.979,10.015,491044,0
2013-06-06,9.988,10.139,9.914,10.11,414233,0
2013-06-07,10.199,10.216,10.081,10.182,361385,0
2013-06-10,10.199,10.262,10.12,10.242,317581,0
2013-06-11,10.139,10.149,9.774,9.988,761239,0
2013-06-12,10.072,10.072,9.781,9.781,1242277,0
2013-06-13,9.756,9.801,9.729,9.756,963846,0
2013-06-14,9.756,9.818,9.684,9.801,1108452,0
2013-06-17,9.889,9.932,9.791,9.862,407001,0
2013-06-18,9.889,10.055,9.781,10.048,607344,0
2013-06-19,10.065,10.156,9.949,9.998,304859,0
2013-06-20,9.871,10.135,9.855,10.031,605609,0
2013-06-21,10.081,10.156,10.006,10.149,1208800,0
2013-06-24,10.065,10.199,9.959,10.11,612167,0
2013-06-25,10.174,10.42,10.069,10.386,518125,0
2013-06-26,10.501,10.563,10.331,10.386,427242,0
2013-06-27,10.473,10.633,10.35,10.537,386857,0
2013-06-28,10.465,10.491,10.395,10.429,770185,0
2013-07-01,10.465,10.869,10.42,10.752,528996,0
2013-07-02,10.725,10.834,10.654,10.761,683362,0
2013-07-03,10.698,10.796,10.682,10.796,276767,0
2013-07-05,10.911,11.083,10.815,11.083,587849,0
2013-07-08,11.138,11.154,11.028,11.028,632553,0
2013-07-09,11.054,11.163,10.921,11.138,514718,0
2013-07-10,11.171,11.18,10.985,11.154,836683,0
2013-07-11,11.244,11.263,11.038,11.073,1540692,0
2013-07-12,11.093,11.163,11.054,11.145,495452,0
2013-07-15,11.188,11.387,11.145,11.316,417811,0
2013-07-16,11.332,11.351,11.133,11.244,619687,0
2013-07-17,11.27,11.387,11.145,11.342,923317,0
2013-07-18,11.395,12.004,11.332,11.976,1345356,0
2013-07-19,11.816,12.059,11.816,12.059,754594,0
2013-07-22,11.986,12.032,11.771,11.89,1269636,0
2013-07-23,11.871,12.04,11.781,12.004,1046587,0
2013-07-24,12.076,12.309,12.004,12.184,759150,0
2013-07-25,12.127,12.227,11.959,12.014,610970,0
2013-07-26,11.88,11.976,11.789,11.871,424370,0
2013-07-29,11.89,11.89,11.63,11.719,427569,0
2013-07-30,11.789,11.843,11.62,11.682,402753,0
2013-07-31,11.737,11.852,11.709,11.709,575048,0
2013-08-01,11.843,12.132,11.682,12.119,1249498,0
2013-08-02,12.102,12.203,12.04,12.11,924223,0
2013-08-05,12.127,12.245,11.986,12.156,1401110,0
2013-08-06,12.127,12.166,11.95,11.986,450022,0
2013-08-07,11.976,11.986,11.789,11.89,309699,0
2013-08-08,11.976,12.067,11.737,11.754,522439,0
2013-08-09,11.709,11.826,11.672,11.746,572173,0
2013-08-12,11.672,11.861,11.672,11.843,532869,0
2013-08-13,11.871,12.004,11.728,11.932,380002,0
2013-08-14,11.906,12.004,11.871,11.995,732422,0
2013-08-15,11.89,11.924,11.737,11.776,400426,0
2013-08-16,11.737,11.932,11.737,11.834,533008,0
2013-08-19,11.719,11.959,11.654,11.7,354654,0
2013-08-20,11.728,11.976,11.719,11.94,422813,0
2013-08-21,11.906,11.95,11.754,11.806,454955,0
2013-08-22,11.843,12.05,11.834,11.986,182850,0
2013-08-23,11.976,12.004,11.852,11.915,291545,0
2013-08-26,12.102,12.106,11.816,11.852,349853,0
2013-08-27,11.719,11.797,11.404,11.45,626231,0
2013-08-28,11.432,11.575,11.395,11.468,287010,0
2013-08-29,11.404,11.62,11.404,11.548,218413,0
2013-08-30,11.53,11.539,11.332,11.395,346260,0
2013-09-03,11.661,11.661,11.247,11.408,342364,0
2013-09-04,11.418,11.571,11.391,11.446,365402,0
2013-09-05,11.516,11.759,11.482,11.735,755812,0
2013-09-06,11.789,11.834,11.513,11.754,560437,0
2013-09-09,11.761,11.871,11.672,11.861,423632,0
2013-09-10,11.959,11.966,11.779,11.932,406158,0
2013-09-11,11.924,11.959,11.797,11.797,381158,0
2013-09-12,11.754,11.843,11.654,11.709,365355,0
2013-09-13,11.653,11.824,11.58,11.814,266944,0
2013-09-16,11.932,11.965,11.789,11.871,418096,0
2013-09-17,11.841,12.103,11.697,12.095,394990,0
2013-09-18,12.086,12.321,12.023,12.059,891986,0
2013-09-19,12.068,12.292,11.805,11.879,810436,0
2013-09-20,11.879,12.04,11.87,12.032,2675167,0
2013-09-23,12.014,12.148,11.805,12.095,557906,0
2013-09-24,12.11,12.301,12.04,12.119,437675,0
2013-09-25,12.167,12.311,12.032,12.177,607551,0
2013-09-26,12.229,12.256,11.995,12.095,406372,0
2013-09-27,11.995,12.128,11.932,12.014,477513,0
2013-09-30,11.897,12.195,11.779,12.186,758912,0
2013-10-01,12.211,12.428,12.077,12.419,644194,0
2013-10-02,12.355,12.446,12.256,12.355,695177,0
2013-10-03,12.347,12.373,12.229,12.321,592316,0
2013-10-04,12.292,12.573,12.265,12.473,751436,0
2013-10-07,12.391,12.466,12.177,12.177,419881,0
2013-10-08,12.167,12.211,12.004,12.004,442738,0
2013-10-09,12.023,12.11,11.966,12.032,511538,0
2013-10-10,12.167,12.273,12.014,12.247,346517,0
2013-10-11,12.185,12.583,12.05,12.573,569593,0
2013-10-14,12.526,12.624,12.499,12.61,570987,0
2013-10-15,12.573,12.615,12.446,12.456,512035,0
2013-10-16,12.526,12.744,12.526,12.634,669390,0
2013-10-17,12.615,12.728,12.456,12.669,1589870,0
2013-10-18,12.797,12.889,12.644,12.843,894689,0
2013-10-21,12.853,12.941,12.737,12.871,369728,0
2013-10-22,12.889,12.976,12.813,12.95,378937,0
2013-10-23,12.914,12.914,12.759,12.853,409673,0
2013-10-24,12.95,13.086,12.769,13.076,531953,0
2013-10-25,13.13,13.257,13.034,13.121,655342,0
2013-10-28,13.168,13.329,13.13,13.274,635590,0
2013-10-29,13.311,13.438,13.104,13.265,447510,0
2013-10-30,13.257,13.329,13.248,13.257,603635,0
2013-10-31,13.248,13.294,13.086,13.104,493380,0
2013-11-01,13.059,13.168,12.889,13.014,566019,0
2013-11-04,13.042,13.042,12.896,13.042,518970,0
2013-11-05,13.024,13.158,12.923,13.066,236128,0
2013-11-06,13.168,13.311,13.059,13.248,263759,0
2013-11-07,13.274,13.303,12.941,12.996,513754,0
2013-11-08,12.986,13.544,12.986,13.419,768413,0
2013-11-11,13.428,13.428,13.274,13.355,293257,0
2013-11-12,13.374,13.465,13.238,13.294,373612,0
2013-11-13,13.248,13.397,13.158,13.365,336308,0
2013-11-14,13.346,13.456,13.311,13.41,216154,0
2013-11-15,13.383,13.419,13.194,13.383,454501,0
2013-11-18,13.392,13.636,13.303,13.419,426649,0
2013-11-19,13.438,13.473,13.303,13.447,448922,0
2013-11-20,13.5,13.564,13.41,13.48,437636,0
2013-11-21,13.527,13.933,13.508,13.841,589540,0
2013-11-22,13.887,14.014,13.798,14.005,390475,0
2013-11-25,14.049,14.151,14.014,14.151,363402,0
2013-11-26,14.193,14.402,14.104,14.402,455834,0
2013-11-27,14.421,14.59,14.355,14.428,567016,0
2013-11-29,14.519,14.622,14.427,14.547,236680,0
2013-12-02,14.509,14.618,14.363,14.392,598863,0
2013-12-03,14.338,14.446,14.209,14.313,502105,0
2013-12-04,14.268,14.489,14.184,14.347,461827,0
2013-12-05,14.313,14.538,14.268,14.499,609182,0
2013-12-06,14.69,14.843,14.634,14.825,744333,0
2013-12-09,14.825,14.968,14.736,14.96,950061,0
2013-12-10,14.94,15.212,14.862,14.907,1049147,0
2013-12-11,14.907,14.987,14.519,14.59,989785,0
2013-12-12,14.618,14.761,14.562,14.643,436350,0
2013-12-13,14.708,14.788,14.509,14.634,419217,0
2013-12-16,14.744,15.05,14.608,15.024,503878,0
2013-12-17,15.068,15.077,14.889,15.033,465518,0
2013-12-18,15.043,15.301,14.889,15.293,684527,0
2013-12-19,15.276,15.32,15.05,15.068,479470,0
2013-12-20,15.139,15.357,15.024,15.285,1459598,0
2013-12-23,15.32,15.536,15.268,15.492,705276,0
2013-12-24,15.519,15.554,15.483,15.492,268295,0
2013-12-26,15.528,15.608,15.492,15.583,222810,0
2013-12-27,15.647,15.752,15.483,15.573,430532,0
2013-12-30,15.519,15.6,15.401,15.438,332332,0
2013-12-31,15.473,15.545,15.401,15.473,398789,0
2014-01-02,15.438,15.438,15.193,15.193,654830,0
2014-01-03,15.211,15.347,15.119,15.193,311013,0
2014-01-06,15.239,15.366,15.103,15.11,440708,0
2014-01-07,14.904,15.239,14.83,15.119,705350,0
2014-01-08,15.156,15.23,15.004,15.103,586101,0
2014-01-09,15.202,15.292,15.075,15.211,393492,0
2014-01-10,15.239,15.239,14.984,15.156,344402,0
2014-01-13,15.119,15.147,14.839,14.974,431881,0
2014-01-14,15.084,15.084,14.938,15.004,374296,0
2014-01-15,15.011,15.22,14.984,15.075,459019,0
2014-01-16,15.156,15.184,14.868,14.894,427855,0
2014-01-17,14.922,15.11,14.757,15.047,598457,0
2014-01-21,15.075,15.419,15.021,15.347,618204,0
2014-01-22,15.41,15.483,15.166,15.366,398014,0
2014-01-23,15.337,15.337,14.532,14.784,958414,0
2014-01-24,14.532,14.639,14.26,14.332,751225,0
2014-01-27,14.585,14.585,13.942,13.951,737785,0
2014-01-28,13.951,14.195,13.816,14.134,661270,0
2014-01-29,14.115,14.26,13.869,13.869,924986,0
2014-01-30,13.988,14.134,13.826,13.878,717044,0
2014-01-31,13.607,13.869,13.497,13.525,594631,0
2014-02-03,13.507,13.52,13.008,13.018,797765,0
2014-02-04,13.108,13.417,12.9,13.29,624080,0
2014-02-05,13.262,13.52,13.189,13.371,754365,0
2014-02-06,13.362,13.425,13.244,13.333,657405,0
2014-02-07,13.407,13.572,13.317,13.453,639958,0
2014-02-10,13.445,13.487,13.253,13.417,811013,0
2014-02-11,13.284,13.624,13.284,13.562,1146693,0
2014-02-12,13.598,13.751,13.478,13.525,688068,0
2014-02-13,13.417,13.571,13.28,13.543,505640,0
2014-02-14,13.543,13.723,13.418,13.67,354842,0
2014-02-18,13.679,13.933,13.626,13.878,416560,0
2014-02-19,14.162,14.221,13.435,13.453,1147530,0
2014-02-20,13.47,13.58,13.28,13.352,676472,0
2014-02-21,13.417,13.607,13.373,13.516,795980,0
2014-02-24,13.58,14.022,13.516,13.924,588925,0
2014-02-25,13.799,13.95,13.689,13.723,516680,0
2014-02-26,13.723,13.97,13.644,13.887,480138,0
2014-02-27,13.733,13.988,13.697,13.97,565011,0
2014-02-28,14.105,14.288,13.885,14.115,763811,0
2014-03-03,14.006,14.143,13.851,14.068,519743,0
2014-03-04,14.27,14.678,14.076,14.527,900060,0
2014-03-05,14.503,14.513,14.339,14.493,324227,0
2014-03-06,14.493,14.686,14.391,14.604,287420,0
2014-03-07,14.747,14.947,14.591,14.703,385356,0
2014-03-10,14.558,14.849,14.532,14.622,653879,0
2014-03-11,14.558,14.595,14.358,14.493,709982,0
2014-03-12,14.46,14.513,14.26,14.503,475032,0
2014-03-13,14.503,14.523,14.27,14.358,464465,0
2014-03-14,14.296,14.604,14.166,14.44,278129,0
2014-03-17,14.523,14.639,14.44,14.46,367908,0
2014-03-18,14.485,14.566,14.395,14.513,298155,0
2014-03-19,14.513,14.678,14.376,14.542,342615,0
2014-03-20,14.575,14.904,14.46,14.904,406335,0
2014-03-21,14.938,15.084,14.713,14.775,844417,0
2014-03-24,14.713,14.938,14.648,14.713,342090,0
2014-03-25,14.794,14.894,14.634,14.668,292007,0
2014-03-26,14.784,14.784,14.395,14.395,515389,0
2014-03-27,14.395,14.532,14.115,14.153,331404,0
2014-03-28,14.162,14.44,14.076,14.143,384230,0
2014-03-31,14.23,14.493,14.162,14.414,564050,0
2014-04-01,14.44,14.842,14.385,14.802,804943,0
2014-04-02,14.623,14.888,14.623,14.833,315652,0
2014-04-03,14.797,14.897,14.559,14.759,816658,0
2014-04-04,14.778,14.897,14.184,14.22,575573,0
2014-04-07,14.202,14.22,13.874,14.037,551321,0
2014-04-08,14.029,14.123,13.883,13.911,519810,0
2014-04-09,14.057,14.067,13.71,13.803,416447,0
2014-04-10,13.794,13.837,13.179,13.282,943406,0
2014-04-11,13.164,13.456,12.962,13.218,503262,0
2014-04-14,13.365,13.486,13.187,13.309,393793,0
2014-04-15,13.336,13.428,13.109,13.345,395389,0
2014-04-16,13.473,13.491,13.331,13.419,378293,0
2014-04-17,13.419,13.602,13.365,13.566,432759,0
2014-04-21,13.51,13.629,13.34,13.433,233489,0
2014-04-22,13.465,13.719,13.428,13.566,234393,0
2014-04-23,13.639,13.656,13.383,13.419,277842,0
2014-04-24,13.556,13.766,13.05,13.21,480623,0
2014-04-25,13.117,13.244,12.908,12.927,381023,0
2014-04-28,12.927,13.107,12.562,12.761,396799,0
2014-04-29,12.863,12.935,12.761,12.845,546319,0
2014-04-30,12.891,13.246,12.781,13.191,1044890,0
2014-05-01,13.21,13.392,13.082,13.218,1381658,0
2014-05-02,13.255,13.584,13.241,13.365,986219,0
2014-05-05,13.117,13.314,13.037,13.127,527018,0
2014-05-06,13.045,13.191,12.927,12.945,742816,0
2014-05-07,12.954,13.144,12.927,13.072,566427,0
2014-05-08,13.109,13.218,13.008,13.082,556479,0
2014-05-09,12.99,13.301,12.971,13.255,351476,0
2014-05-12,13.301,13.693,13.301,13.609,456727,0
2014-05-13,13.584,13.584,13.327,13.336,993867,0
2014-05-14,13.282,13.343,12.954,13,610107,0
2014-05-15,12.908,12.961,12.678,12.935,771474,0
2014-05-16,12.954,13.008,12.908,13.008,553630,0
2014-05-19,13.008,13.345,13.008,13.327,356049,0
2014-05-20,13.255,13.345,13.045,13.144,560066,0
2014-05-21,13.2,13.355,13.182,13.309,318286,0
2014-05-22,13.336,13.481,13.319,13.336,368927,0
2014-05-23,13.365,13.419,13.292,13.365,249794,0
2014-05-27,13.41,13.629,13.336,13.629,287020,0
2014-05-28,13.575,13.575,13.336,13.401,313251,0
2014-05-29,13.447,13.473,13.272,13.345,235876,0
2014-05-30,13.383,13.51,13.228,13.301,331162,0
2014-06-02,13.345,13.537,13.154,13.491,336756,0
2014-06-03,13.473,13.766,13.374,13.51,333841,0
2014-06-04,13.519,13.656,13.465,13.639,435717,0
2014-06-05,13.529,14.193,13.529,14.047,469442,0
2014-06-06,14.151,14.206,13.911,14.103,386093,0
2014-06-09,14.047,14.469,14.012,14.431,320856,0
2014-06-10,14.44,14.44,14.249,14.366,442539,0
2014-06-11,14.259,14.353,14.103,14.151,259415,0
2014-06-12,14.141,14.151,13.93,14.113,285810,0
2014-06-13,14.094,14.349,14.029,14.113,268861,0
2014-06-16,14.193,14.305,13.968,14.21,525461,0
2014-06-17,14.193,14.623,14.141,14.533,470787,0
2014-06-18,14.533,14.805,14.431,14.805,710025,0
2014-06-19,14.833,14.833,14.614,14.764,469434,0
2014-06-20,14.824,14.897,14.688,14.797,761085,0
2014-06-23,14.797,14.907,14.724,14.768,522440,0
2014-06-24,14.724,14.978,14.596,14.605,487811,0
2014-06-25,14.551,14.797,14.295,14.778,310899,0
2014-06-26,14.742,14.842,14.499,14.824,252954,0
2014-06-27,14.734,14.852,14.641,14.641,2017721,0
2014-06-30,14.614,14.725,14.485,14.715,480551,0
2014-07-01,14.734,15.145,14.636,14.934,677024,0
2014-07-02,14.934,15.046,14.725,14.815,414073,0
2014-07-03,14.89,15.127,14.89,15.102,197962,0
2014-07-07,15.109,15.109,14.75,14.825,465043,0
2014-07-08,14.75,14.834,14.65,14.715,415517,0
2014-07-09,14.788,14.863,14.631,14.68,251216,0
2014-07-10,14.439,14.705,14.294,14.566,309676,0
2014-07-11,14.532,14.65,14.348,14.449,273242,0
2014-07-14,14.576,14.68,14.303,14.558,304399,0
2014-07-15,14.605,14.697,14.439,14.55,308962,0
2014-07-16,14.67,14.67,14.313,14.329,490709,0
2014-07-17,14.275,14.303,13.842,13.906,514938,0
2014-07-18,13.953,14.308,13.916,14.207,471648,0
2014-07-21,14.09,14.166,13.93,14.099,299210,0
2014-07-22,14.181,14.338,14.017,14.099,363304,0
2014-07-23,14.07,14.266,13.953,14,367584,0
2014-07-24,14.641,14.641,13.991,14.313,645472,0
2014-07-25,14.157,14.383,14.096,14.285,396250,0
2014-07-28,14.313,14.321,14,14.08,323027,0
2014-07-29,14.053,14.191,13.982,14.148,302727,0
2014-07-30,14.191,14.383,14.148,14.321,533207,0
2014-07-31,14.148,14.275,13.982,14.033,428036,0
2014-08-01,13.879,14.08,13.668,13.696,453811,0
2014-08-04,13.789,13.818,13.503,13.687,412663,0
2014-08-05,13.595,13.826,13.521,13.687,425210,0
2014-08-06,13.65,14,13.603,13.806,466274,0
2014-08-07,13.826,13.826,13.483,13.632,526232,0
2014-08-08,13.622,13.816,13.466,13.779,411801,0
2014-08-11,13.851,14.033,13.706,13.842,203613,0
2014-08-12,13.779,13.926,13.732,13.789,319363,0
2014-08-13,13.86,14,13.797,13.944,178025,0
2014-08-14,13.916,14.053,13.851,13.86,339650,0
2014-08-15,13.991,14.053,13.706,13.826,578432,0
2014-08-18,13.789,14.181,13.732,14.119,347298,0
2014-08-19,14.119,14.227,14.07,14.157,269184,0
2014-08-20,14.109,14.157,14.017,14.119,271604,0
2014-08-21,14.08,14.351,13.963,14.313,299039,0
2014-08-22,14.275,14.468,14.099,14.338,250267,0
2014-08-25,14.412,14.459,14.256,14.338,252393,0
2014-08-26,14.07,14.449,14.07,14.403,418428,0
2014-08-27,14.459,14.459,14.294,14.303,180598,0
2014-08-28,14.109,14.303,13.963,14.157,224503,0
2014-08-29,14.181,14.338,14.099,14.266,298016,0
2014-09-02,14.321,14.513,14.099,14.422,508528,0
2014-09-03,14.348,14.493,14.181,14.246,410206,0
2014-09-04,14.256,14.43,14.033,14.138,329482,0
2014-09-05,14.053,14.148,13.935,14.129,332488,0
2014-09-08,14.09,14.256,14.033,14.236,249914,0
2014-09-09,14.236,14.236,13.982,14.053,295817,0
2014-09-10,14.191,14.285,14.07,14.275,235600,0
2014-09-11,14.217,14.435,14.157,14.393,285912,0
2014-09-12,14.412,14.605,14.275,14.422,376873,0
2014-09-15,14.383,14.412,14.191,14.227,248676,0
2014-09-16,14.166,14.266,14,14.025,411921,0
2014-09-17,13.991,14.191,13.87,14,419667,0
2014-09-18,14.025,14.356,13.953,14.285,425230,0
2014-09-19,14.321,14.493,14.099,14.148,1618896,0
2014-09-22,14.08,14.138,13.86,13.87,390433,0
2014-09-23,13.86,13.935,13.578,13.578,398143,0
2014-09-24,13.585,13.779,13.531,13.696,382188,0
2014-09-25,13.65,13.687,13.403,13.403,377289,0
2014-09-26,13.42,13.493,13.337,13.466,311414,0
2014-09-29,13.319,13.531,13.319,13.43,380503,0
2014-09-30,13.44,13.578,13.173,13.173,571398,0
2014-10-01,13.117,13.288,12.952,13.09,580964,0
2014-10-02,13.099,13.337,12.916,13.228,434177,0
2014-10-03,13.43,13.569,13.319,13.337,285360,0
2014-10-06,13.375,13.375,13.116,13.209,609875,0
2014-10-07,13.107,13.19,12.895,12.903,378438,0
2014-10-08,12.949,13.209,12.849,13.19,490297,0
2014-10-09,13.153,13.283,12.747,12.764,502525,0
2014-10-10,12.69,12.949,12.572,12.764,600493,0
2014-10-13,12.792,13.06,12.792,12.876,657608,0
2014-10-14,12.986,13.264,12.876,13.069,584487,0
2014-10-15,12.801,12.949,12.341,12.829,778735,0
2014-10-16,12.747,13.227,12.552,13.209,735329,0
2014-10-17,13.393,13.393,12.913,13.172,513790,0
2014-10-20,13.097,13.308,13.06,13.172,373504,0
2014-10-21,13.255,13.551,13.199,13.484,362963,0
2014-10-22,13.31,13.541,13.245,13.283,634804,0
2014-10-23,13.864,13.864,13.293,13.375,473801,0
2014-10-24,13.413,13.45,13.264,13.431,292231,0
2014-10-27,13.293,13.561,13.218,13.551,239930,0
2014-10-28,13.644,14.068,13.541,14.021,457919,0
2014-10-29,13.91,14.287,13.81,14.205,574623,0
2014-10-30,14.187,14.492,14.058,14.327,668644,0
2014-10-31,14.038,14.631,14.038,14.585,759247,0
2014-11-03,14.623,14.65,14.36,14.492,515705,0
2014-11-04,14.42,14.518,14.144,14.253,716329,0
2014-11-05,14.372,14.437,14.243,14.401,517329,0
2014-11-06,14.42,14.575,14.401,14.565,363561,0
2014-11-07,14.558,14.571,14.437,14.512,373854,0
2014-11-10,14.549,14.549,14.341,14.437,674470,0
2014-11-11,14.541,14.549,14.282,14.362,427638,0
2014-11-12,14.437,14.66,14.273,14.65,553669,0
2014-11-13,14.66,14.66,14.485,14.492,425795,0
2014-11-14,14.541,14.558,14.362,14.372,366857,0
2014-11-17,14.411,14.411,14.182,14.205,195303,0
2014-11-18,14.105,14.354,14.105,14.233,239063,0
2014-11-19,14.03,14.243,13.882,14.004,290751,0
2014-11-20,13.855,14.177,13.855,14.177,354891,0
2014-11-21,14.362,14.447,14.013,14.038,300824,0
2014-11-24,14.096,14.253,14.096,14.243,324516,0
2014-11-25,14.327,14.381,14.163,14.381,223018,0
2014-11-26,14.401,14.457,14.291,14.362,239683,0
2014-11-28,14.411,14.437,13.977,14.021,246288,0
2014-12-01,14.03,14.058,13.782,13.901,683843,0
2014-12-02,14.021,14.315,13.949,14.187,501463,0
2014-12-03,14.233,14.485,14.171,14.457,354069,0
2014-12-04,14.391,14.565,14.327,14.522,639972,0
2014-12-05,14.541,14.96,14.541,14.854,1012860,0
2014-12-08,14.854,15.047,14.67,14.78,422231,0
2014-12-09,14.575,14.972,14.485,14.972,436380,0
2014-12-10,14.715,14.901,14.273,14.282,559925,0
2014-12-11,14.372,14.492,14.253,14.282,331555,0
2014-12-12,14.076,14.282,14.03,14.125,383505,0
2014-12-15,14.177,14.3,13.892,13.968,426737,0
2014-12-16,13.873,14.291,13.873,14.076,551856,0
2014-12-17,14.115,14.558,13.929,14.558,596587,0
2014-12-18,14.743,14.927,14.631,14.927,500110,0
2014-12-19,14.963,15.021,14.614,14.66,1342763,0
2014-12-22,14.665,14.77,14.536,14.77,252789,0
2014-12-23,14.807,15.016,14.77,14.873,313593,0
2014-12-24,14.936,15.011,14.705,14.825,184725,0
2014-12-26,14.882,14.92,14.789,14.844,155512,0
2014-12-29,14.882,15.224,14.882,15.159,364293,0
2014-12-30,15.066,15.234,15.056,15.12,252426,0
2014-12-31,15.111,15.177,14.89,14.899,439570,0
2015-01-02,15.039,15.066,14.527,14.748,327167,0
2015-01-05,14.638,14.647,14.281,14.294,346607,0
2015-01-06,14.304,14.527,13.912,13.988,429580,0
2015-01-07,14.128,14.181,13.903,14.128,370585,0
2015-01-08,14.228,14.537,14.166,14.452,414210,0
2015-01-09,14.322,14.442,14.061,14.061,543743,0
2015-01-12,14.015,14.023,13.821,13.865,735882,0
2015-01-13,14.015,14.208,13.811,13.912,800213,0
2015-01-14,13.68,13.847,13.58,13.821,537796,0
2015-01-15,13.801,13.839,13.624,13.68,807152,0
2015-01-16,13.652,13.998,13.652,13.96,450952,0
2015-01-20,13.998,13.998,13.764,13.821,714551,0
2015-01-21,13.745,13.903,13.607,13.652,455567,0
2015-01-22,13.644,14.571,13.512,14.294,1241918,0
2015-01-23,14.128,14.218,13.811,14.089,1129778,0
2015-01-26,13.95,14.331,13.856,14.286,539555,0
2015-01-27,14.181,14.237,14.023,14.108,377594,0
2015-01-28,14.2,14.218,13.712,13.726,581256,0
2015-01-29,13.736,14.001,13.66,13.998,423430,0
2015-01-30,13.829,13.988,13.58,13.587,626391,0
2015-02-02,13.67,14.041,13.54,14.006,465270,0
2015-02-03,14.128,14.527,14.128,14.341,390883,0
2015-02-04,14.294,14.488,14.166,14.195,310924,0
2015-02-05,14.286,14.581,14.237,14.562,440866,0
2015-02-06,14.647,14.962,14.647,14.741,508326,0
2015-02-09,14.694,14.722,14.424,14.433,270152,0
2015-02-10,14.581,14.814,14.331,14.518,381708,0
2015-02-11,14.471,14.471,14.247,14.377,315611,0
2015-02-12,14.488,14.741,14.488,14.732,324006,0
2015-02-13,14.722,14.824,14.61,14.748,330654,0
2015-02-17,14.758,14.88,14.667,14.871,350962,0
2015-02-18,14.862,14.871,14.657,14.787,545882,0
2015-02-19,14.741,14.833,14.619,14.722,396262,0
2015-02-20,14.722,14.758,14.462,14.722,386145,0
2015-02-23,14.647,14.647,14.415,14.537,526139,0
2015-02-24,14.537,14.685,14.507,14.571,472881,0
2015-02-25,14.508,14.571,14.433,14.471,283805,0
2015-02-26,14.471,14.633,14.396,14.61,412801,0
2015-02-27,14.638,14.732,14.442,14.554,415419,0
2015-03-02,14.601,14.824,14.527,14.712,385598,0
2015-03-03,14.619,14.732,14.488,14.571,314306,0
2015-03-04,14.452,14.527,14.367,14.488,372585,0
2015-03-05,14.481,14.61,14.294,14.471,340112,0
2015-03-06,14.452,14.842,14.433,14.452,735062,0
2015-03-09,14.498,14.702,14.415,14.619,501727,0
2015-03-10,14.508,14.581,14.314,14.396,524953,0
2015-03-11,14.554,14.667,14.377,14.562,559683,0
2015-03-12,14.722,15.056,14.581,14.972,856893,0
2015-03-13,15.01,15.066,14.628,14.88,672158,0
2015-03-16,14.89,14.908,14.732,14.748,365705,0
2015-03-17,14.657,14.899,14.619,14.899,478501,0
2015-03-18,14.972,15.056,14.647,14.712,572586,0
2015-03-19,14.702,14.908,14.518,14.732,1315394,0
2015-03-20,14.842,15.075,14.498,14.925,843666,0
2015-03-23,14.908,15.01,14.647,14.712,710762,0
2015-03-24,14.833,14.833,14.554,14.562,1173132,0
2015-03-25,14.571,14.767,14.442,14.462,1037110,0
2015-03-26,14.452,14.628,14.314,14.601,438931,0
2015-03-27,14.537,14.638,14.304,14.619,456565,0
2015-03-30,14.695,15.099,14.695,14.947,597029,0
2015-03-31,14.901,14.974,14.768,14.938,532691,0
2015-04-01,14.825,14.92,14.628,14.798,452759,0
2015-04-02,14.816,15.033,14.816,14.91,391295,0
2015-04-06,14.733,14.882,14.591,14.778,388630,0
2015-04-07,14.759,14.864,14.647,14.788,382376,0
2015-04-08,14.825,14.882,14.703,14.749,301983,0
2015-04-09,14.686,14.788,14.517,14.686,168847,0
2015-04-10,14.742,14.825,14.628,14.816,180976,0
2015-04-13,14.807,15.089,14.798,15.013,267196,0
2015-04-14,15.013,15.013,14.713,14.873,303581,0
2015-04-15,14.938,15.219,14.788,15.107,424372,0
2015-04-16,15.107,15.107,14.882,15.042,359642,0
2015-04-17,14.928,14.947,14.619,14.677,360137,0
2015-04-20,14.677,14.974,14.657,14.882,231892,0
2015-04-21,14.91,15.013,14.816,14.844,250523,0
2015-04-22,14.825,14.974,14.667,14.957,358934,0
2015-04-23,14.864,15.163,14.778,14.984,605777,0
2015-04-24,14.957,15.099,14.768,14.816,361709,0
2015-04-27,14.864,15.023,14.581,14.713,436751,0
2015-04-28,14.733,15.004,14.686,14.994,409960,0
2015-04-29,14.957,15.124,14.901,14.994,387990,0
2015-04-30,14.947,14.994,14.638,14.667,686130,0
2015-05-01,14.703,14.816,14.48,14.553,508995,0
2015-05-04,14.703,14.749,14.536,14.686,396631,0
2015-05-05,14.601,14.798,14.581,14.677,433552,0
2015-05-06,14.723,14.864,14.581,14.844,392541,0
2015-05-07,14.816,14.896,14.703,14.835,349901,0
2015-05-08,14.91,14.965,14.742,14.891,282988,0
2015-05-11,14.713,15.089,14.713,15.042,376465,0
2015-05-12,15.004,15.134,14.807,15.055,250967,0
2015-05-13,15.023,15.143,14.878,15.089,436836,0
2015-05-14,15.089,15.247,14.994,15.219,374332,0
2015-05-15,15.163,15.219,14.778,14.994,491139,0
2015-05-18,14.835,15.33,14.835,15.276,469908,0
2015-05-19,15.322,15.37,15.239,15.322,452303,0
2015-05-20,15.2,15.388,15.2,15.36,357896,0
2015-05-21,15.34,15.481,15.2,15.322,579422,0
2015-05-22,15.35,15.388,15.229,15.239,217682,0
2015-05-26,15.153,15.2,14.994,15.143,426844,0
2015-05-27,15.182,15.426,15.07,15.379,290565,0
2015-05-28,15.37,15.445,15.294,15.445,316832,0
2015-05-29,15.37,15.455,15.163,15.37,485519,0
2015-06-01,15.445,15.481,15.182,15.21,755138,0
2015-06-02,15.182,15.5,15.153,15.435,335331,0
2015-06-03,15.5,15.809,15.435,15.697,591586,0
2015-06-04,15.658,15.687,15.445,15.519,319803,0
2015-06-05,15.632,15.847,15.603,15.809,805962,0
2015-06-08,15.744,15.969,15.744,15.866,747913,0
2015-06-09,15.894,16.204,15.762,16.099,522091,0
2015-06-10,16.249,16.492,16.128,16.447,979783,0
2015-06-11,16.42,16.522,16.325,16.522,438977,0
2015-06-12,16.437,16.522,16.315,16.447,399299,0
2015-06-15,16.363,16.363,16.08,16.268,672684,0
2015-06-16,16.212,16.475,16.194,16.456,457243,0
2015-06-17,16.542,16.542,16.118,16.168,352241,0
2015-06-18,16.185,16.42,16.07,16.372,419146,0
2015-06-19,16.231,16.492,16.231,16.429,843522,0
2015-06-22,16.502,16.614,16.437,16.569,334527,0
2015-06-23,16.607,16.851,16.522,16.784,450645,0
2015-06-24,16.755,16.86,16.642,16.729,465886,0
2015-06-25,16.822,16.944,16.642,16.812,596815,0
2015-06-26,16.869,16.972,16.802,16.944,1483663,0
2015-06-29,16.774,16.954,16.465,16.492,433018,0
2015-06-30,16.818,16.831,16.4,16.502,626398,0
2015-07-01,16.701,16.822,16.598,16.738,496404,0
2015-07-02,16.588,16.738,16.325,16.41,531832,0
2015-07-06,16.372,16.57,16.192,16.552,455591,0
2015-07-07,16.493,16.493,15.995,16.277,620491,0
2015-07-08,16.183,16.334,16.06,16.221,852472,0
2015-07-09,16.39,16.616,16.343,16.58,577570,0
2015-07-10,16.825,16.909,16.513,16.757,671889,0
2015-07-13,16.863,17.022,16.805,16.986,509215,0
2015-07-14,16.881,17.03,16.844,16.986,443579,0
2015-07-15,17.08,17.191,16.966,17.022,424937,0
2015-07-16,17.165,17.25,17.089,17.155,534864,0
2015-07-17,17.181,17.181,16.909,17.022,623247,0
2015-07-20,17.089,17.191,16.938,17.06,607456,0
2015-07-21,17.06,17.288,16.881,16.918,346119,0
2015-07-22,16.966,17.201,16.948,17.118,394233,0
2015-07-23,17.211,17.334,16.654,16.786,826720,0
2015-07-24,16.863,16.89,16.654,16.674,624835,0
2015-07-27,16.57,16.702,16.4,16.513,350887,0
2015-07-28,16.624,16.624,16.307,16.523,321850,0
2015-07-29,16.484,16.616,16.4,16.58,394018,0
2015-07-30,16.456,16.654,16.456,16.616,432063,0
2015-07-31,16.589,16.712,16.447,16.712,806056,0
2015-08-03,16.767,16.815,16.493,16.684,399834,0
2015-08-04,16.702,16.899,16.644,16.74,393171,0
2015-08-05,16.805,17.022,16.702,16.815,447536,0
2015-08-06,16.881,16.918,16.634,16.731,265146,0
2015-08-07,16.644,16.805,16.437,16.561,225304,0
2015-08-10,16.702,16.834,16.624,16.749,550970,0
2015-08-11,16.616,16.731,16.484,16.608,335343,0
2015-08-12,16.523,16.624,16.05,16.267,268756,0
2015-08-13,16.307,16.437,16.136,16.287,282745,0
2015-08-14,16.211,16.503,16.192,16.503,324923,0
2015-08-17,16.4,16.674,16.277,16.552,300125,0
2015-08-18,16.58,16.694,16.475,16.533,347602,0
2015-08-19,16.447,16.493,16.248,16.258,389461,0
2015-08-20,16.078,16.078,15.777,15.795,717142,0
2015-08-21,15.332,15.9,15.305,15.721,926234,0
2015-08-24,14.964,15.381,14.747,14.824,702569,0
2015-08-25,15.099,15.259,14.437,14.457,903342,0
2015-08-26,14.805,14.909,14.493,14.872,792489,0
2015-08-27,15.004,15.239,14.89,15.099,758153,0
2015-08-28,15.042,15.192,15.004,15.116,906098,0
2015-08-31,15.004,15.362,15.004,15.332,579691,0
2015-09-01,15.099,15.125,14.74,14.824,938313,0
2015-09-02,15.013,15.05,14.796,15.013,449657,0
2015-09-03,14.974,15.192,14.974,15.07,366783,0
2015-09-04,14.872,15.125,14.872,15.05,336686,0
2015-09-08,15.324,15.682,15.07,15.616,734735,0
2015-09-09,15.777,15.853,15.607,15.616,652496,0
2015-09-10,15.513,15.946,15.513,15.815,524135,0
2015-09-11,15.616,15.9,15.58,15.767,325241,0
2015-09-14,15.767,15.936,15.702,15.777,369752,0
2015-09-15,15.834,16.126,15.825,16.06,307862,0
2015-09-16,16.097,16.202,15.9,16.146,325136,0
2015-09-17,16.156,16.381,15.641,15.741,583061,0
2015-09-18,15.458,15.815,15.249,15.458,1308911,0
2015-09-21,15.626,15.862,15.58,15.748,352584,0
2015-09-22,15.522,15.757,15.474,15.636,325346,0
2015-09-23,15.636,15.795,15.57,15.692,351961,0
2015-09-24,15.522,15.872,15.503,15.862,463900,0
2015-09-25,16.024,16.314,15.927,16.014,665636,0
2015-09-28,15.89,15.995,15.607,15.646,646038,0
2015-09-29,15.636,15.702,15.493,15.646,1300114,0
2015-09-30,15.787,15.975,15.654,15.757,777017,0
2015-10-01,15.815,15.853,15.531,15.748,723710,0
2015-10-02,15.531,15.561,14.927,15.522,1097701,0
2015-10-05,15.627,15.939,15.607,15.912,634483,0
2015-10-06,15.939,15.969,15.759,15.885,466576,0
2015-10-07,15.989,16.183,15.898,16.161,548278,0
2015-10-08,16.101,16.359,16.064,16.349,438171,0
2015-10-09,16.349,16.453,16.161,16.197,409241,0
2015-10-12,16.178,16.397,16.096,16.369,255449,0
2015-10-13,16.32,16.426,16.161,16.178,550633,0
2015-10-14,16.197,16.197,15.607,15.713,529381,0
2015-10-15,15.807,15.979,15.637,15.92,584930,0
2015-10-16,15.989,16.046,15.827,15.949,437014,0
2015-10-19,15.939,16.041,15.865,15.989,610790,0
2015-10-20,15.979,16.283,15.979,16.254,377574,0
2015-10-21,16.33,16.378,15.959,15.989,486565,0
2015-10-22,16.244,16.633,15.999,16.32,571149,0
2015-10-23,16.521,16.844,16.151,16.805,539375,0
2015-10-26,16.721,16.739,16.453,16.597,397143,0
2015-10-27,16.481,16.721,16.378,16.417,518337,0
2015-10-28,16.444,17.253,16.378,17.253,692446,0
2015-10-29,17.223,17.375,17.032,17.042,526543,0
2015-10-30,17.052,17.062,16.521,16.588,461947,0
2015-11-02,16.673,16.854,16.614,16.825,365888,0
2015-11-03,16.748,16.996,16.693,16.9,283839,0
2015-11-04,16.9,17.015,16.767,16.891,525504,0
2015-11-05,16.958,17.282,16.949,17.184,301301,0
2015-11-06,17.356,17.832,17.356,17.745,542532,0
2015-11-09,17.66,17.842,17.347,17.498,694455,0
2015-11-10,17.415,17.613,17.11,17.604,729688,0
2015-11-11,17.585,17.719,17.347,17.415,291309,0
2015-11-12,17.291,17.347,16.986,17.015,390198,0
2015-11-13,16.872,17.024,16.541,16.643,774610,0
2015-11-16,16.653,16.919,16.491,16.919,382413,0
2015-11-17,16.967,17.158,16.834,16.929,421654,0
2015-11-18,16.939,17.184,16.721,17.168,542743,0
2015-11-19,17.148,17.204,16.967,17.139,271844,0
2015-11-20,17.13,17.365,17.13,17.253,362531,0
2015-11-23,17.214,17.415,17.214,17.318,252593,0
2015-11-24,17.168,17.498,17.168,17.461,409451,0
2015-11-25,17.434,17.642,17.385,17.585,338754,0
2015-11-27,17.557,17.68,17.471,17.642,237548,0
2015-11-30,17.709,17.765,17.567,17.585,399140,0
2015-12-01,17.633,17.765,17.434,17.585,535626,0
2015-12-02,17.66,17.69,17.214,17.243,391289,0
2015-12-03,17.375,17.498,16.907,16.939,620926,0
2015-12-04,16.919,17.365,16.919,17.291,602499,0
2015-12-07,17.291,17.489,16.786,16.9,560839,0
2015-12-08,16.796,17.015,16.55,16.578,500864,0
2015-12-09,16.597,16.748,16.178,16.311,615860,0
2015-12-10,16.263,16.501,16.121,16.303,475728,0
2015-12-11,15.893,16.73,15.58,15.733,1050769,0
2015-12-14,15.703,16.448,15.484,15.817,1142674,0
2015-12-15,15.949,16.606,15.903,16.436,1303572,0
2015-12-16,16.606,16.796,16.206,16.701,1004374,0
2015-12-17,16.693,16.805,16.263,16.397,737051,0
2015-12-18,16.293,16.407,15.769,16.178,4341417,0
2015-12-21,16.263,16.472,16.036,16.235,722641,0
2015-12-22,16.293,16.359,16.028,16.32,609173,0
2015-12-23,16.349,16.559,16.293,16.511,320553,0
2015-12-24,16.481,16.73,16.481,16.588,204638,0
2015-12-28,16.481,16.693,16.283,16.55,367645,0
2015-12-29,16.624,16.817,16.578,16.779,376379,0
2015-12-30,16.722,16.731,16.481,16.491,297465,0
2015-12-31,16.416,16.511,16.194,16.194,329555,0
2016-01-04,15.86,16.032,15.649,15.745,748083,0
2016-01-05,15.745,15.888,15.687,15.822,484703,0
2016-01-06,15.544,15.717,15.485,15.63,374400,0
2016-01-07,15.459,15.515,15.055,15.055,756247,0
2016-01-08,15.209,15.304,14.758,14.787,650394,0
2016-01-11,14.826,14.93,14.567,14.767,625275,0
2016-01-12,14.722,14.875,14.12,14.741,602701,0
2016-01-13,14.777,14.893,14.06,14.138,747538,0
2016-01-14,14.291,14.673,14.089,14.365,611773,0
2016-01-15,13.907,14.203,13.725,14.194,972368,0
2016-01-19,14.404,14.404,13.946,14.079,883675,0
2016-01-20,13.735,14.153,13.534,13.984,629474,0
2016-01-21,14.311,15.171,13.754,13.839,1081011,0
2016-01-22,14.079,14.175,13.563,13.839,1362904,0
2016-01-25,13.687,13.725,13.444,13.592,1073360,0
2016-01-26,13.715,14.194,13.715,14.108,1226042,0
2016-01-27,14.108,14.454,13.936,14.108,931789,0
2016-01-28,14.311,14.51,13.984,14.365,426746,0
2016-01-29,14.375,14.673,14.231,14.653,889626,0
2016-02-01,14.548,14.597,14.311,14.454,464968,0
2016-02-02,14.241,14.281,13.984,14.089,494820,0
2016-02-03,14.281,14.357,13.706,14.128,567421,0
2016-02-04,14.069,14.414,14.021,14.222,607302,0
2016-02-05,14.241,14.365,13.946,13.966,523731,0
2016-02-08,13.754,14.184,13.63,14.069,817419,0
2016-02-09,13.849,14.404,13.849,14.222,596726,0
2016-02-10,14.384,14.629,14.05,14.05,523618,0
2016-02-11,13.696,14.079,13.42,13.754,603819,0
2016-02-12,14.04,14.261,13.931,14.222,499068,0
2016-02-16,14.483,14.688,14.251,14.616,435758,0
2016-02-17,14.767,14.846,14.49,14.52,392979,0
2016-02-18,14.616,14.732,14.414,14.722,779145,0
2016-02-19,14.663,14.846,14.616,14.702,494792,0
2016-02-22,14.826,14.969,14.663,14.787,526290,0
2016-02-23,14.767,14.787,14.384,14.463,463674,0
2016-02-24,14.251,14.616,14.128,14.587,617155,0
2016-02-25,14.597,14.884,14.539,14.884,442401,0
2016-02-26,14.989,15.258,14.712,15.228,645838,0
2016-02-29,15.161,15.263,14.856,14.866,903358,0
2016-03-01,15.009,15.372,14.93,15.342,430996,0
2016-03-02,15.276,15.672,15.276,15.649,724830,0
2016-03-03,15.593,15.925,15.593,15.812,759866,0
2016-03-04,15.802,16.088,15.737,16.088,667957,0
2016-03-07,16.079,16.262,15.677,16.185,705623,0
2016-03-08,16.024,16.108,15.658,15.737,530512,0
2016-03-09,15.831,15.92,15.583,15.62,491557,0
2016-03-10,15.707,15.841,15.467,15.792,692122,0
2016-03-11,15.898,16.386,15.753,16.358,732064,0
2016-03-14,16.348,16.425,16.176,16.348,844308,0
2016-03-15,16.271,16.435,16.214,16.368,823174,0
2016-03-16,16.338,16.425,15.898,15.945,872404,0
2016-03-17,15.935,16.271,15.64,16.242,814567,0
2016-03-18,16.328,16.606,16.194,16.588,1186791,0
2016-03-21,16.614,16.634,16.318,16.461,383319,0
2016-03-22,16.396,16.588,16.047,16.531,625009,0
2016-03-23,16.416,16.541,16.29,16.291,651841,0
2016-03-24,16.128,16.406,15.95,16.386,999132,0
2016-03-28,16.396,16.531,16.309,16.461,497999,0
2016-03-29,16.328,16.644,16.138,16.634,763116,0
2016-03-30,16.731,16.942,16.588,16.694,647021,0
2016-03-31,16.644,16.749,16.5,16.702,509581,0
2016-04-01,16.597,16.827,16.471,16.798,561186,0
2016-04-04,16.779,16.812,16.623,16.749,755707,0
2016-04-05,16.596,16.614,16.229,16.229,598349,0
2016-04-06,16.229,16.403,16.123,16.307,801666,0
2016-04-07,16.21,16.21,15.766,15.873,588985,0
2016-04-08,16.028,16.2,15.815,15.863,512407,0
2016-04-11,15.911,16.22,15.911,15.989,602322,0
2016-04-12,15.989,16.153,15.873,16.133,1114507,0
2016-04-13,16.277,16.769,16.277,16.769,722479,0
2016-04-14,16.74,16.99,16.605,16.827,674539,0
2016-04-15,16.788,17,16.643,16.769,289344,0
2016-04-18,16.673,16.961,16.613,16.933,238504,0
2016-04-19,16.923,17.116,16.875,17.106,210415,0
2016-04-20,17.202,17.271,17,17.241,312557,0
2016-04-21,17.251,17.271,16.653,16.884,838837,0
2016-04-22,16.827,16.953,16.688,16.894,572762,0
2016-04-25,16.759,16.769,16.21,16.693,533367,0
2016-04-26,16.711,16.884,16.605,16.875,406647,0
2016-04-27,16.943,17.068,16.721,16.836,426177,0
2016-04-28,16.807,16.865,16.539,16.596,346523,0
2016-04-29,16.596,16.653,16.413,16.557,500545,0
2016-05-02,16.586,16.683,16.479,16.643,496917,0
2016-05-03,16.44,16.44,16.074,16.229,383823,0
2016-05-04,16.103,16.267,15.815,15.939,293328,0
2016-05-05,15.939,16.084,15.79,15.795,299383,0
2016-05-06,15.67,15.902,15.612,15.902,421894,0
2016-05-09,15.949,15.999,15.729,15.815,331465,0
2016-05-10,15.911,16.163,15.863,16.074,238679,0
2016-05-11,16.009,16.123,15.873,15.873,316633,0
2016-05-12,15.989,16.103,15.747,15.892,359469,0
2016-05-13,15.883,16.037,15.602,15.67,556705,0
2016-05-16,15.729,16.023,15.638,15.902,317901,0
2016-05-17,15.825,15.969,15.535,15.602,491222,0
2016-05-18,15.622,16.307,15.602,16.287,494171,0
2016-05-19,16.22,16.355,15.81,16.018,514400,0
2016-05-20,16.123,16.365,16.103,16.238,421303,0
2016-05-23,16.229,16.258,16.098,16.173,337901,0
2016-05-24,16.238,16.683,16.153,16.633,570038,0
2016-05-25,16.759,16.904,16.248,16.74,641046,0
2016-05-26,16.749,16.804,16.548,16.663,366883,0
2016-05-27,16.711,16.798,16.596,16.798,343317,0
2016-05-31,16.817,17,16.807,16.914,396153,0
2016-06-01,16.846,17.048,16.711,17.01,363443,0
2016-06-02,16.943,17.038,16.817,17,315543,0
2016-06-03,16.788,16.788,16.413,16.711,316989,0
2016-06-06,16.749,17.053,16.325,16.971,431872,0
2016-06-07,17,17.038,16.856,16.933,278685,0
2016-06-08,16.904,17.083,16.846,17.028,254814,0
2016-06-09,16.914,16.914,16.623,16.836,433793,0
2016-06-10,16.567,16.663,16.479,16.539,375128,0
2016-06-13,16.469,16.605,16.248,16.297,404757,0
2016-06-14,16.229,16.393,15.907,15.989,320781,0
2016-06-15,16.018,16.307,15.969,16.009,328144,0
2016-06-16,15.911,15.959,15.709,15.883,330396,0
2016-06-17,15.919,16.065,15.766,15.883,910585,0
2016-06-20,16.153,16.418,16.123,16.133,245010,0
2016-06-21,16.163,16.21,16.018,16.143,338768,0
2016-06-22,16.113,16.307,16.009,16.018,497174,0
2016-06-23,16.287,16.605,16.065,16.605,569634,0
2016-06-24,15.699,16.238,15.506,15.526,576738,0
2016-06-27,15.237,15.257,14.697,14.753,637528,0
2016-06-28,14.986,15.154,14.832,15.093,621265,0
2016-06-29,15.322,15.42,15.198,15.41,585041,0
2016-06-30,15.467,15.795,15.285,15.795,507239,0
2016-07-01,15.632,15.756,15.477,15.593,335863,0
2016-07-05,15.467,15.467,15.026,15.112,395359,0
2016-07-06,15.04,15.292,14.942,15.244,340928,0
2016-07-07,15.274,15.584,15.274,15.458,265178,0
2016-07-08,15.71,15.894,15.622,15.797,703107,0
2016-07-11,15.972,16.195,15.894,16.117,363470,0
2016-07-12,16.371,16.681,16.331,16.584,560383,0
2016-07-13,16.545,16.641,16.428,16.594,311827,0
2016-07-14,16.904,16.904,16.71,16.71,708492,0
2016-07-15,16.846,16.875,16.097,16.73,511197,0
2016-07-18,16.758,16.758,16.399,16.611,261003,0
2016-07-19,16.516,16.71,16.516,16.545,230262,0
2016-07-20,16.574,16.603,16.466,16.536,232001,0
2016-07-21,16.671,16.719,15.36,15.932,579068,0
2016-07-22,15.992,16.195,15.889,16.147,364797,0
2016-07-25,16.137,16.167,15.889,15.922,322157,0
2016-07-26,15.875,16.03,15.875,16.002,281850,0
2016-07-27,16.011,16.253,16.002,16.127,407299,0
2016-07-28,16.059,16.167,15.932,16.088,310981,0
2016-07-29,16.068,16.107,15.885,15.972,544597,0
2016-08-01,16.021,16.147,15.846,15.875,226496,0
2016-08-02,15.875,15.922,15.637,15.7,396130,0
2016-08-03,15.72,15.972,15.72,15.962,200918,0
2016-08-04,15.972,16.102,15.932,16.03,190161,0
2016-08-05,16.195,16.71,16.068,16.691,385248,0
2016-08-08,16.701,16.739,16.486,16.536,172978,0
2016-08-09,16.584,16.646,16.506,16.611,251275,0
2016-08-10,16.506,16.621,16.341,16.428,480175,0
2016-08-11,16.447,16.646,16.442,16.506,393335,0
2016-08-12,16.428,16.506,16.331,16.447,230810,0
2016-08-15,16.516,16.651,16.486,16.584,320978,0
2016-08-16,16.554,16.661,16.399,16.554,253351,0
2016-08-17,16.526,16.691,16.526,16.584,441823,0
2016-08-18,16.594,16.73,16.532,16.73,290430,0
2016-08-19,16.701,16.725,16.167,16.691,420883,0
2016-08-22,16.651,16.748,16.574,16.71,217064,0
2016-08-23,16.748,16.856,16.594,16.797,277812,0
2016-08-24,16.816,16.933,16.691,16.806,198535,0
2016-08-25,16.787,16.962,16.787,16.933,248214,0
2016-08-26,16.923,17.098,16.797,17.029,393945,0
2016-08-29,17.02,17.194,16.923,17.079,402303,0
2016-08-30,17.128,17.264,17.039,17.244,395948,0
2016-08-31,17.244,17.321,17.098,17.274,581972,0
2016-09-01,17.293,17.36,17.029,17.128,249959,0
2016-09-02,17.214,17.254,17.039,17.254,448600,0
2016-09-06,17.244,17.244,16.884,16.914,260632,0
2016-09-07,16.904,17.049,16.826,16.996,313961,0
2016-09-08,17.001,17.011,16.884,16.972,675218,0
2016-09-09,16.894,16.972,16.73,16.739,407448,0
2016-09-12,16.631,16.739,16.496,16.73,432966,0
2016-09-13,16.611,16.611,16.312,16.496,409368,0
2016-09-14,16.516,16.574,16.282,16.312,314748,0
2016-09-15,16.331,16.496,16.312,16.466,150036,0
2016-09-16,16.466,16.496,16.272,16.466,818553,0
2016-09-19,16.496,16.686,16.456,16.584,290544,0
2016-09-20,16.661,16.691,16.554,16.621,321570,0
2016-09-21,16.701,16.836,16.631,16.748,297870,0
2016-09-22,16.797,17.059,16.797,17.039,251948,0
2016-09-23,17.011,17.098,16.943,17.011,425234,0
2016-09-26,16.914,16.948,16.701,16.701,296934,0
2016-09-27,16.72,16.923,16.611,16.923,335160,0
2016-09-28,16.943,17.128,16.928,17.118,449245,0
2016-09-29,17.157,17.254,16.856,16.865,452164,0
2016-09-30,16.943,17.194,16.865,17.098,469760,0
2016-10-03,16.971,17.069,16.717,16.824,315247,0
2016-10-04,16.903,17.108,16.804,17.059,473201,0
2016-10-05,17.157,17.401,17.069,17.304,326357,0
2016-10-06,17.323,17.451,17.245,17.401,415233,0
2016-10-07,17.352,17.489,17.2,17.441,410402,0
2016-10-10,17.518,17.664,17.498,17.557,172064,0
2016-10-11,17.538,17.637,17.391,17.46,303834,0
2016-10-12,17.441,17.498,17.176,17.195,371494,0
2016-10-13,17.029,17.029,16.707,16.746,302931,0
2016-10-14,16.961,17.049,16.776,16.854,201129,0
2016-10-17,16.903,16.932,16.688,16.717,149372,0
2016-10-18,16.922,16.922,16.668,16.766,302029,0
2016-10-19,16.863,17.176,16.776,17.049,322581,0
2016-10-20,17.167,17.167,16.14,16.688,528286,0
2016-10-21,16.522,16.6,16.442,16.482,495819,0
2016-10-24,16.57,16.795,16.542,16.638,371319,0
2016-10-25,16.59,16.658,16.462,16.472,301057,0
2016-10-26,16.414,16.613,16.404,16.423,273347,0
2016-10-27,16.56,16.58,16.366,16.394,297000,0
2016-10-28,16.433,16.452,16.17,16.326,304002,0
2016-10-31,16.346,16.442,16.237,16.404,399341,0
2016-11-01,16.492,16.492,16.12,16.228,396135,0
2016-11-02,16.13,16.19,15.954,16.11,406213,0
2016-11-03,16.199,16.336,16.14,16.237,359968,0
2016-11-04,16.257,16.522,16.16,16.296,291588,0
2016-11-07,16.59,16.863,16.59,16.814,424504,0
2016-11-08,16.756,16.903,16.522,16.785,421521,0
2016-11-09,16.981,17.86,16.883,17.812,1033844,0
2016-11-10,17.86,18.916,17.46,18.859,1375247,0
2016-11-11,18.799,19.591,18.799,19.591,1351599,0
2016-11-14,19.552,20.725,19.513,20.51,978190,0
2016-11-15,20.246,20.822,20.07,20.803,1132438,0
2016-11-16,20.5,20.774,20.372,20.627,641620,0
2016-11-17,20.647,20.744,20.236,20.275,1001135,0
2016-11-18,20.372,20.935,20.285,20.872,700457,0
2016-11-21,20.52,20.998,20.265,20.959,534683,0
2016-11-22,21.018,21.134,20.696,21.028,674451,0
2016-11-23,21.116,21.292,20.959,21.204,566643,0
2016-11-25,21.273,21.273,20.901,21.068,322341,0
2016-11-28,20.978,20.998,20.363,20.432,843183,0
2016-11-29,20.432,20.647,20.27,20.315,948661,0
2016-11-30,20.481,20.573,20.206,20.305,1121056,0
2016-12-01,20.471,20.735,20.265,20.715,571925,0
2016-12-02,20.696,20.696,20.353,20.491,619614,0
2016-12-05,20.735,21.087,20.735,21.028,440506,0
2016-12-06,21.164,21.478,20.988,21.468,459819,0
2016-12-07,21.41,21.82,21.32,21.762,505949,0
2016-12-08,21.908,22.528,21.849,22.495,558713,0
2016-12-09,22.505,22.505,22.054,22.475,441395,0
2016-12-12,22.485,22.577,21.596,21.673,1153112,0
2016-12-13,21.762,21.898,21.516,21.771,520197,0
2016-12-14,21.624,21.918,21.39,21.606,628592,0
2016-12-15,21.682,22.309,21.634,22.103,841671,0
2016-12-16,22.074,22.269,21.732,21.8,1585064,0
2016-12-19,21.8,22.005,21.487,22.005,521542,0
2016-12-20,22.103,22.357,22.054,22.357,318107,0
2016-12-21,22.406,22.587,22.231,22.465,372471,0
2016-12-22,22.592,22.671,22.357,22.505,382369,0
2016-12-23,22.455,22.533,22.319,22.485,169954,0
2016-12-27,22.524,22.709,22.406,22.671,200856,0
2016-12-28,22.671,22.709,22.382,22.455,208351,0
2016-12-29,22.495,22.691,22.191,22.387,194337,0
2016-12-30,22.505,22.592,22.299,22.416,322525,0
2017-01-03,22.768,22.914,22.289,22.524,425206,0
2017-01-04,22.632,23.035,22.592,22.996,482532,0
2017-01-05,22.906,22.916,22.268,22.405,332047,0
2017-01-06,22.592,22.701,22.405,22.425,242839,0
2017-01-09,22.229,22.396,21.954,22.091,290231,0
2017-01-10,22.091,22.465,21.944,22.415,294781,0
2017-01-11,22.366,22.652,22.151,22.652,265567,0
2017-01-12,22.465,22.465,21.905,22.121,287787,0
2017-01-13,22.288,22.799,22.248,22.356,210385,0
2017-01-17,22.111,22.111,21.61,21.649,272388,0
2017-01-18,21.865,21.865,21.491,21.826,300948,0
2017-01-19,22.131,22.562,21.698,22.002,470737,0
2017-01-20,22.042,22.455,22.042,22.396,559582,0
2017-01-23,22.308,22.435,22.012,22.268,425583,0
2017-01-24,22.338,22.886,22.298,22.789,477624,0
2017-01-25,23.006,23.34,22.966,23.083,747914,0
2017-01-26,23.123,23.138,22.692,22.956,734390,0
2017-01-27,22.886,22.886,22.45,22.475,374852,0
2017-01-30,22.308,22.308,21.816,22.141,470114,0
2017-01-31,22.032,22.199,21.865,22.151,331345,0
2017-02-01,22.308,22.582,21.915,22.042,344887,0
2017-02-02,21.845,21.974,21.511,21.649,449350,0
2017-02-03,21.934,22.386,21.915,22.328,583366,0
2017-02-06,22.141,22.338,22.032,22.101,265757,0
2017-02-07,22.219,22.318,21.905,22.082,332213,0
2017-02-08,21.944,21.944,21.511,21.728,371379,0
2017-02-09,21.777,22.199,21.777,22.151,189987,0
2017-02-10,22.17,22.347,22.002,22.268,236991,0
2017-02-13,22.366,22.809,22.366,22.672,332644,0
2017-02-14,22.642,23.044,22.524,22.996,423419,0
2017-02-15,23.083,23.197,22.859,23.073,328601,0
2017-02-16,23.103,23.103,22.859,23.093,266732,0
2017-02-17,23.026,23.153,22.652,23.083,715338,0
2017-02-21,23.173,23.408,22.956,23.241,293272,0
2017-02-22,23.113,23.35,22.976,23.28,476881,0
2017-02-23,23.28,23.477,22.926,23.408,405969,0
2017-02-24,23.093,23.34,23.045,23.31,308204,0
2017-02-27,23.31,23.585,23.231,23.526,392903,0
2017-02-28,23.437,23.546,23.231,23.34,330725,0
2017-03-01,23.782,24.184,22.642,24.136,473219,0
2017-03-02,24.204,24.204,23.354,23.379,406181,0
2017-03-03,23.379,23.595,23.231,23.369,459900,0
2017-03-06,23.123,23.231,22.906,23.113,341345,0
2017-03-07,23.123,23.163,22.946,22.996,285801,0
2017-03-08,23.241,23.3,22.739,22.749,383275,0
2017-03-09,22.839,23.083,22.71,22.729,229574,0
2017-03-10,22.859,22.916,22.396,22.642,305105,0
2017-03-13,22.642,23.064,22.582,22.916,331332,0
2017-03-14,22.779,22.986,22.543,22.946,265665,0
2017-03-15,22.986,23.26,22.849,22.877,594228,0
2017-03-16,23.016,23.212,22.936,23.192,313675,0
2017-03-17,23.143,23.437,22.819,23.35,1112874,0
2017-03-20,23.29,23.308,22.754,22.779,276193,0
2017-03-21,22.946,22.946,21.109,21.119,705369,0
2017-03-22,20.912,21.104,20.44,20.715,705140,0
2017-03-23,20.666,21.177,20.617,20.893,368260,0
2017-03-24,21,21.124,20.715,20.932,514773,0
2017-03-27,20.509,20.818,20.224,20.745,507094,0
2017-03-28,20.657,21.237,20.657,21.129,321189,0
2017-03-29,21.03,21.207,20.903,21.079,256563,0
2017-03-30,21.147,21.915,21.147,21.826,463326,0
2017-03-31,21.688,22.042,21.61,21.708,452376,0
2017-04-03,21.787,21.787,21.096,21.224,537730,0
2017-04-04,21.096,21.352,20.996,21.164,356532,0
2017-04-05,21.392,21.471,20.67,20.68,480531,0
2017-04-06,20.73,21.051,20.582,20.953,281844,0
2017-04-07,20.72,20.976,20.67,20.908,392684,0
2017-04-10,20.976,21.106,20.611,20.651,438659,0
2017-04-11,20.473,20.972,20.384,20.958,484605,0
2017-04-12,20.848,20.996,20.493,20.562,244657,0
2017-04-13,20.502,20.512,20.028,20.068,381080,0
2017-04-17,20.097,20.434,19.969,20.404,384577,0
2017-04-18,20.196,20.443,20.028,20.374,269750,0
2017-04-19,20.582,20.788,20.443,20.502,472788,0
2017-04-20,20.68,20.996,20.582,20.967,383130,0
2017-04-21,20.938,21.134,20.828,21.016,354050,0
2017-04-24,21.6,21.767,21.372,21.461,395841,0
2017-04-25,21.738,21.896,21.53,21.54,279549,0
2017-04-26,21.58,22.261,21.53,22.044,931399,0
2017-04-27,22.153,22.153,21.689,21.767,423316,0
2017-04-28,21.787,22.182,21.264,21.284,419470,0
2017-05-01,21.412,21.54,21.076,21.451,377006,0
2017-05-02,21.52,21.54,21.076,21.234,268151,0
2017-05-03,21.106,21.49,21.036,21.442,377505,0
2017-05-04,21.639,21.975,21.5,21.753,313228,0
2017-05-05,21.876,21.876,21.5,21.748,372113,0
2017-05-08,21.748,21.975,21.748,21.856,334731,0
2017-05-09,21.916,22.014,21.49,21.57,290666,0
2017-05-10,21.461,21.698,21.451,21.52,253163,0
2017-05-11,21.382,21.456,20.938,21.066,391045,0
2017-05-12,20.918,20.986,20.592,20.986,411340,0
2017-05-15,21.016,21.422,21.016,21.244,326136,0
2017-05-16,21.244,21.381,21.026,21.362,221103,0
2017-05-17,20.76,20.918,20.117,20.325,501914,0
2017-05-18,20.275,20.621,20.226,20.285,686389,0
2017-05-19,20.522,20.592,20.236,20.256,788116,0
2017-05-22,20.344,20.448,20.196,20.226,545587,0
2017-05-23,20.256,20.77,20.157,20.611,501121,0
2017-05-24,20.7,20.7,20.364,20.502,220982,0
2017-05-25,20.582,20.75,20.305,20.512,255951,0
2017-05-26,20.483,20.592,20.305,20.414,206755,0
2017-05-30,20.305,20.335,19.939,20.107,211173,0
2017-05-31,20.147,20.147,19.663,20.058,261522,0
2017-06-01,20.167,20.512,19.979,20.502,304718,0
2017-06-02,20.236,20.76,20.147,20.384,387768,0
2017-06-05,20.394,20.66,20.31,20.325,338928,0
2017-06-06,20.147,20.32,19.979,20.186,406555,0
2017-06-07,20.236,20.631,20.088,20.502,649861,0
2017-06-08,20.473,21.639,20.404,21.194,637575,0
2017-06-09,21.342,22.251,21.116,22.202,594604,0
2017-06-12,22.232,22.58,21.817,22.074,550838,0
2017-06-13,22.242,22.35,21.995,22.123,215521,0
2017-06-14,21.935,22.103,21.55,22.014,318581,0
2017-06-15,21.767,22.261,21.767,22.044,236930,0
2017-06-16,21.59,22.009,21.59,21.955,1238019,0
2017-06-19,22.113,22.222,21.817,21.985,355864,0
2017-06-20,21.916,21.995,21.708,21.748,308993,0
2017-06-21,21.787,21.787,21.293,21.332,274337,0
2017-06-22,21.322,21.49,20.058,21.284,306344,0
2017-06-23,21.342,21.53,21.144,21.303,886723,0
2017-06-26,21.352,21.698,20.818,21.471,294657,0
2017-06-27,21.57,21.866,21.442,21.619,388841,0
2017-06-28,21.777,22.212,21.668,21.886,478466,0
2017-06-29,22.39,22.479,22.027,22.38,345363,0
2017-06-30,22.459,22.479,22.083,22.163,282077,0
2017-07-03,22.242,22.799,22.242,22.67,174444,0
2017-07-05,22.709,22.709,22.202,22.381,247661,0
2017-07-06,22.332,22.511,22.163,22.242,545281,0
2017-07-07,22.371,22.555,22.212,22.491,324263,0
2017-07-10,22.441,22.69,22.257,22.501,434567,0
2017-07-11,22.54,22.54,22.143,22.461,469369,0
2017-07-12,22.441,22.67,22.361,22.471,349742,0
2017-07-13,22.371,22.54,22.212,22.282,320688,0
2017-07-14,22.103,22.163,21.735,22.023,296574,0
2017-07-17,21.606,21.969,21.307,21.864,558966,0
2017-07-18,21.755,21.914,21.626,21.834,213023,0
2017-07-19,21.825,22.073,21.715,21.944,229299,0
2017-07-20,22.173,22.173,21.616,21.755,350051,0
2017-07-21,21.974,21.974,21.278,21.288,446880,0
2017-07-24,21.387,21.665,21.357,21.586,193248,0
2017-07-25,21.994,22.187,21.884,22.113,291680,0
2017-07-26,22.073,22.073,21.407,21.457,234690,0
2017-07-27,21.477,21.715,21.357,21.477,195812,0
2017-07-28,21.417,21.496,21.27,21.347,240239,0
2017-07-31,21.367,21.576,20.87,21.417,204582,0
2017-08-01,21.566,21.626,21.367,21.576,223933,0
2017-08-02,21.576,21.705,21.367,21.586,377750,0
2017-08-03,21.506,21.576,21.178,21.248,235291,0
2017-08-04,21.397,21.626,21.317,21.437,135538,0
2017-08-07,21.437,21.536,21.188,21.357,221516,0
2017-08-08,21.317,21.834,21.317,21.447,251696,0
2017-08-09,21.188,21.357,21.049,21.158,238583,0
2017-08-10,20.959,21.034,20.711,20.731,292081,0
2017-08-11,20.85,21.029,20.383,20.502,212617,0
2017-08-14,20.701,21.109,20.582,21.059,209293,0
2017-08-15,21.248,21.268,20.979,20.979,242191,0
2017-08-16,21.059,21.198,20.82,20.93,195261,0
2017-08-17,20.8,20.87,20.224,20.293,376916,0
2017-08-18,20.065,20.373,20.025,20.333,210497,0
2017-08-21,20.254,20.263,19.965,20.234,229551,0
2017-08-22,20.353,20.452,20.254,20.433,126385,0
2017-08-23,20.234,20.631,20.234,20.452,158327,0
2017-08-24,20.552,20.552,20.353,20.532,206911,0
2017-08-25,20.582,20.8,20.532,20.681,150927,0
2017-08-28,20.731,20.84,20.502,20.611,211161,0
2017-08-29,20.313,20.592,20.234,20.502,240262,0
2017-08-30,20.502,20.681,20.403,20.482,172045,0
2017-08-31,20.582,20.761,20.502,20.582,189029,0
2017-09-01,20.621,20.86,20.577,20.781,236117,0
2017-09-05,20.661,20.661,19.985,20.094,284742,0
2017-09-06,20.214,20.363,20.015,20.144,185484,0
2017-09-07,20.144,20.144,19.468,19.776,491706,0
2017-09-08,19.737,20.154,19.737,20.025,212961,0
2017-09-11,20.333,20.671,19.967,20.522,284211,0
2017-09-12,20.532,20.93,20.358,20.87,312741,0
2017-09-13,20.85,21.258,20.81,21.168,344579,0
2017-09-14,21.129,21.268,20.87,20.94,380627,0
2017-09-15,20.94,21.138,20.751,21.089,1337509,0
2017-09-18,21.178,21.477,20.94,21.427,296567,0
2017-09-19,21.367,21.576,21.317,21.536,319165,0
2017-09-20,21.546,22.003,21.327,21.994,432390,0
2017-09-21,21.994,22.212,21.884,22.182,333199,0
2017-09-22,22.093,22.451,21.984,22.431,431912,0
2017-09-25,22.411,22.68,22.322,22.67,390838,0
2017-09-26,22.67,22.809,22.511,22.704,517010,0
2017-09-27,22.869,23.535,22.709,23.43,488560,0
2017-09-28,23.316,23.753,23.226,23.704,436706,0
2017-09-29,23.674,24.151,23.644,24.032,732620,0
2017-10-02,24.022,24.36,23.773,24.35,824992,0
2017-10-03,25.25,25.25,23.87,24.19,664366,0
2017-10-04,24.1,24.15,23.35,23.39,487966,0
2017-10-05,23.45,23.95,23.225,23.72,390008,0
2017-10-06,23.81,23.98,23.41,23.71,320596,0
2017-10-09,23.83,23.86,23.635,23.68,654932,0
2017-10-10,23.85,23.94,23.72,23.84,278205,0
2017-10-11,23.74,24.04,23.66,23.69,173753,0
2017-10-12,23.74,23.74,23.4,23.42,437059,0
2017-10-13,23.08,23.675,23.08,23.49,401426,0
2017-10-16,23.52,23.795,23.49,23.67,275391,0
2017-10-17,23.82,23.8335,23.24,23.26,282805,0
2017-10-18,23.38,23.72,23.32,23.5,354197,0
2017-10-19,23.97,24.26,23.34,24.1,672521,0
2017-10-20,24.48,24.48,23.96,24.03,694329,0
2017-10-23,24.04,24.14,23.77,23.88,324835,0
2017-10-24,23.99,24.22,23.89,24.08,231391,0
2017-10-25,24.18,24.18,23.65,23.91,277832,0
2017-10-26,23.92,24.26,23.91,24.2,139808,0
2017-10-27,24.225,24.47,24.05,24.29,270447,0
2017-10-30,24.06,24.16,23.48,23.63,234054,0
2017-10-31,23.69,24.06,23.5671,23.86,222082,0
2017-11-01,24.01,24.09,23.44,23.62,181466,0
2017-11-02,23.65,24.015,23.53,23.96,267550,0
2017-11-03,24,24.06,23.77,23.87,279543,0
2017-11-06,23.8,23.99,23.64,23.81,293988,0
2017-11-07,23.77,23.85,22.95,23,287493,0
2017-11-08,22.9,22.975,22.59,22.92,417042,0
2017-11-09,22.78,22.98,22.25,22.61,367811,0
2017-11-10,22.68,22.78,22.51,22.52,281652,0
