Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.9539,4.0357,3.9391,3.9686,430834,0
2005-02-28,4.0357,4.0948,3.976,4.0504,616461,0
2005-03-01,4.0281,4.1911,3.9686,4.0058,1315686,0
2005-03-02,4.0801,4.0948,4.0504,4.0801,666202,0
2005-03-03,4.1098,4.1543,3.9318,4.0058,481521,0
2005-03-04,4.0357,4.0801,3.8648,3.9465,484486,0
2005-03-07,3.9465,4.0357,3.9019,3.9391,495944,0
2005-03-08,3.9318,3.9318,3.7091,3.7981,500258,0
2005-03-09,3.7238,3.85,3.5606,3.6795,711361,0
2005-03-10,3.672,3.7832,3.5606,3.5905,685882,0
2005-03-11,3.6349,3.7238,3.5384,3.5459,314496,0
2005-03-14,3.5682,3.6126,3.4123,3.4197,947941,0
2005-03-15,3.4123,3.4941,3.3532,3.4791,997279,0
2005-03-16,3.4791,3.672,3.405,3.5829,324744,0
2005-03-17,3.5829,3.7389,3.5829,3.7015,548923,0
2005-03-18,3.7091,3.7091,3.5829,3.6052,119570,0
2005-03-21,3.5311,3.6052,3.4642,3.5163,273247,0
2005-03-22,3.5311,3.6573,3.264,3.4123,266509,0
2005-03-23,3.4494,3.4494,3.1528,3.2492,429487,0
2005-03-24,3.3233,3.4123,3.2417,3.301,274327,0
2005-03-28,3.2789,3.3233,3.2194,3.2938,190479,0
2005-03-29,3.3308,3.4197,3.301,3.3604,162439,0
2005-03-30,3.3902,3.6126,3.3902,3.4791,290637,0
2005-03-31,3.5534,3.5829,3.3976,3.4718,273924,0
2005-04-01,3.5384,3.6573,3.4865,3.5459,181582,0
2005-04-04,3.5606,3.5606,3.3752,3.4494,342268,0
2005-04-05,3.5236,3.5977,3.4273,3.4494,204092,0
2005-04-06,3.5163,3.6052,3.4421,3.4421,428003,0
2005-04-07,3.5384,3.672,3.5311,3.6645,436899,0
2005-04-08,3.6795,3.6795,3.5756,3.5977,204767,0
2005-04-11,3.6052,3.7832,3.6052,3.6498,115528,0
2005-04-12,3.6867,3.8648,3.6573,3.8427,309644,0
2005-04-13,3.9169,4.0504,3.8352,3.8352,1816618,0
2005-04-14,3.8945,3.9242,3.6573,3.6573,1315281,0
2005-04-15,3.6942,3.7757,3.5977,3.6201,317598,0
2005-04-18,3.5606,3.7015,3.5163,3.6942,623468,0
2005-04-19,3.6942,3.8352,3.6942,3.7908,749513,0
2005-04-20,3.8427,3.8576,3.6349,3.7091,413580,0
2005-04-21,3.7832,3.8427,3.7238,3.7686,160819,0
2005-04-22,3.7908,3.8277,3.7165,3.7389,394302,0
2005-04-25,3.7537,3.8203,3.7537,3.7832,363971,0
2005-04-26,3.7537,3.7832,3.6424,3.7462,666606,0
2005-04-27,3.7238,3.8797,3.672,3.8203,362895,0
2005-04-28,3.7462,3.8129,3.6498,3.672,231728,0
2005-04-29,3.6942,3.8945,3.6942,3.8648,434471,0
2005-05-02,3.9242,3.9539,3.8648,3.9391,349004,0
2005-05-03,3.8945,3.991,3.8129,3.8723,385541,0
2005-05-04,3.9465,4.1911,3.9465,4.132,1020333,0
2005-05-05,4.132,4.1911,3.9318,4.1246,779302,0
2005-05-06,4.1393,4.1911,3.9094,3.9539,1936865,0
2005-05-09,3.9686,3.9686,3.8427,3.9019,1479068,0
2005-05-10,3.8871,3.8945,3.672,3.7091,942012,0
2005-05-11,3.7462,3.8277,3.5756,3.8129,368555,0
2005-05-12,3.8129,3.8576,3.6349,3.6795,230514,0
2005-05-13,3.6349,3.7757,3.5384,3.5977,264890,0
2005-05-16,3.5977,3.7238,3.5977,3.6573,289156,0
2005-05-17,3.7315,3.7315,3.5459,3.6349,370170,0
2005-05-18,3.7091,3.8129,3.6795,3.7389,537328,0
2005-05-19,3.7908,3.85,3.7389,3.8427,457929,0
2005-05-20,3.7981,3.9169,3.7537,3.8723,220406,0
2005-05-23,3.8203,3.9169,3.8203,3.8576,99214,0
2005-05-24,3.8945,4.0208,3.8648,3.9985,185896,0
2005-05-25,4.0504,4.0504,3.8945,3.991,339841,0
2005-05-26,3.991,4.0801,3.9835,4.0208,99891,0
2005-05-27,3.9985,4.2803,3.9985,4.221,506188,0
2005-05-31,4.2653,4.3915,4.169,4.2653,715674,0
2005-06-01,4.1911,4.2952,4.1615,4.1911,1167941,0
2005-06-02,4.2061,4.362,4.2061,4.2878,442696,0
2005-06-03,4.3396,4.3396,4.1987,4.2283,376642,0
2005-06-06,4.1543,4.1543,3.8427,4.0281,525870,0
2005-06-07,3.9985,3.9985,3.7832,3.8129,697207,0
2005-06-08,3.8352,3.8945,3.7908,3.8277,308028,0
2005-06-09,3.7165,3.7611,3.672,3.7389,439596,0
2005-06-10,3.7908,3.991,3.7908,3.9465,152732,0
2005-06-13,4.0132,4.0726,3.9318,3.9614,284436,0
2005-06-14,3.9686,4.0801,3.7908,4.0132,215554,0
2005-06-15,3.9835,3.991,3.8277,3.9169,152868,0
2005-06-16,4.0058,4.1246,3.991,4.1098,451055,0
2005-06-17,4.184,4.2729,4.1764,4.221,676580,0
2005-06-20,4.1393,4.2653,4.1393,4.1764,490822,0
2005-06-21,4.1764,4.2432,4.1543,4.2061,454019,0
2005-06-22,4.2136,4.2803,4.1987,4.2582,894692,0
2005-06-23,4.2878,4.3026,3.9985,4.0504,282282,0
2005-06-24,4.1021,4.1021,3.9465,4.0873,215284,0
2005-06-27,4.132,4.132,3.9835,4.1172,101912,0
2005-06-28,4.0577,4.0948,3.9985,4.065,549730,0
2005-06-29,4.065,4.1543,4.065,4.1246,275403,0
2005-06-30,4.132,4.2283,4.1172,4.1615,356153,0
2005-07-01,4.1987,4.2878,4.1987,4.2432,317465,0
2005-07-05,4.0726,4.1468,4.0132,4.0132,243455,0
2005-07-06,3.9539,4.0058,3.8576,3.8576,498507,0
2005-07-07,3.8203,4.1172,3.7832,4.0132,361543,0
2005-07-08,4.0058,4.065,3.9318,4.0208,117683,0
2005-07-11,4.0504,4.184,4.0504,4.132,98542,0
2005-07-12,4.1615,4.3915,4.1615,4.3396,1177514,0
2005-07-13,4.4065,4.6289,4.362,4.3991,439865,0
2005-07-14,4.3991,4.4508,4.3396,4.3768,1286704,0
2005-07-15,4.4362,4.4508,4.3396,4.3841,391874,0
2005-07-18,4.3545,4.4213,4.3396,4.3915,355072,0
2005-07-19,4.3768,4.4138,4.0801,4.1987,387425,0
2005-07-20,4.1987,4.4213,4.1246,4.4138,137903,0
2005-07-21,4.4138,4.4138,4.2729,4.3099,128872,0
2005-07-22,4.2952,4.2952,4.0281,4.2283,252757,0
2005-07-25,4.0208,4.0208,3.7462,3.8277,946728,0
2005-07-26,3.7757,3.9318,3.7091,3.9242,546359,0
2005-07-27,3.8648,3.9686,3.7462,3.9465,325145,0
2005-07-28,3.976,4.1543,3.9686,4.065,265024,0
2005-07-29,4.0873,4.1764,4.0801,4.1021,297109,0
2005-08-01,4.132,4.1764,4.0504,4.1393,416141,0
2005-08-02,4.1764,4.2432,4.1764,4.2283,461974,0
2005-08-03,4.2653,4.4065,4.2653,4.362,806260,0
2005-08-04,4.3991,4.4138,4.2729,4.3026,290098,0
2005-08-05,4.3545,4.3991,4.2061,4.221,176998,0
2005-08-08,4.2952,4.3322,4.0801,4.1468,236447,0
2005-08-09,4.1615,4.3026,4.1468,4.2358,776741,0
2005-08-10,4.347,4.4138,4.2582,4.2952,468309,0
2005-08-11,4.2952,4.3396,4.065,4.132,297378,0
2005-08-12,4.0058,4.1393,3.9539,4.1393,195602,0
2005-08-15,4.4286,4.4286,4.1543,4.2582,332967,0
2005-08-16,4.3099,4.3175,4.1393,4.184,275540,0
2005-08-17,4.2061,4.2952,4.1911,4.2283,234288,0
2005-08-18,4.2283,4.2506,4.1172,4.1764,254376,0
2005-08-19,4.1393,4.169,3.8576,3.9169,443908,0
2005-08-22,4.0873,4.169,4.0208,4.1543,461705,0
2005-08-23,4.0873,4.2136,4.0801,4.0873,515626,0
2005-08-24,4.1172,4.1172,3.9686,3.976,398886,0
2005-08-25,4.1172,4.1911,4.0504,4.1393,353052,0
2005-08-26,4.169,4.2136,4.0429,4.0726,163518,0
2005-08-29,4.1393,4.184,4.0873,4.1615,354129,0
2005-08-30,4.2136,4.2506,4.1764,4.2506,390527,0
2005-08-31,4.2506,4.3248,4.2358,4.2432,259095,0
2005-09-01,4.3175,4.3768,4.2582,4.2582,379879,0
2005-09-02,4.3322,4.4138,4.3099,4.4138,538271,0
2005-09-06,4.4362,4.4508,4.3768,4.3915,260441,0
2005-09-07,4.3768,4.4362,4.3175,4.3915,233344,0
2005-09-08,4.3915,4.4362,4.3841,4.4065,196815,0
2005-09-09,4.4065,4.6364,4.3915,4.6364,311666,0
2005-09-12,4.4657,4.6217,4.4657,4.5548,140062,0
2005-09-13,4.5548,4.7105,4.5178,4.666,307083,0
2005-09-14,4.6808,4.8885,4.6808,4.8664,481521,0
2005-09-15,4.9998,5.1556,4.9924,5.0517,738321,0
2005-09-16,5.1186,5.1556,5.0444,5.0814,1014130,0
2005-09-19,5.0888,5.1186,5.0369,5.0593,576422,0
2005-09-20,5.1335,5.1852,5.0073,5.0444,1055652,0
2005-09-21,5.1186,5.1927,5.0593,5.1482,1015479,0
2005-09-22,5.1556,5.1852,5.0593,5.1111,482059,0
2005-09-23,5.1261,5.1556,5.0665,5.0962,1306384,0
2005-09-26,5.0962,5.1779,5.0814,5.1261,5062159,0
2005-09-27,5.1482,5.1631,5.0814,5.1335,325957,0
2005-09-28,5.1186,5.2447,5.1038,5.2077,2756335,0
2005-09-29,5.2522,5.5712,5.2447,5.5637,2289777,0
2005-09-30,5.6007,5.7492,5.5637,5.7269,2761189,0
2005-10-03,5.7639,5.9049,5.6453,5.7862,906152,0
2005-10-04,5.7935,5.8159,5.4153,5.5192,1398320,0
2005-10-05,5.445,5.4523,5.2298,5.2891,768382,0
2005-10-06,5.1186,5.3485,5.1111,5.1927,2084879,0
2005-10-07,5.3559,5.6007,5.3559,5.5637,1625736,0
2005-10-10,5.5859,5.6676,5.5043,5.5784,710687,0
2005-10-11,5.6231,5.9715,5.6231,5.8604,1174006,0
2005-10-12,5.8604,5.8826,5.4153,5.4746,468173,0
2005-10-13,5.549,5.8529,5.5192,5.8232,766091,0
2005-10-14,5.8382,6.0013,5.6601,5.9939,826751,0
2005-10-17,6.1942,6.3056,6.0902,6.1571,459951,0
2005-10-18,6.2313,6.2313,5.9568,6.0013,685208,0
2005-10-19,5.9272,5.9642,5.7639,5.8011,1193151,0
2005-10-20,6.0089,6.0828,5.5266,5.6007,566179,0
2005-10-21,5.5712,5.7714,5.5712,5.7269,327170,0
2005-10-24,5.7492,5.8382,5.5859,5.7566,364242,0
2005-10-25,5.8308,5.9049,5.4969,5.6007,852906,0
2005-10-26,5.5266,5.712,5.4672,5.5414,413039,0
2005-10-27,5.341,5.4523,5.2819,5.3188,725921,0
2005-10-28,5.304,5.3782,5.1335,5.3336,658652,0
2005-10-31,5.4005,5.6527,5.3857,5.4746,386080,0
2005-11-01,5.482,5.712,5.482,5.6379,410611,0
2005-11-02,5.712,5.8159,5.6082,5.7714,287809,0
2005-11-03,5.8011,5.8826,5.7416,5.8604,339300,0
2005-11-04,5.8974,6.0089,5.7343,5.8604,322990,0
2005-11-07,5.9715,6.0902,5.8604,5.942,346583,0
2005-11-08,5.8752,5.9642,5.7714,5.8752,268529,0
2005-11-09,5.9272,5.9939,5.7639,5.7935,337684,0
2005-11-10,5.8232,5.9715,5.8159,5.9124,611741,0
2005-11-11,5.8902,6.0161,5.6231,5.8902,398886,0
2005-11-14,5.712,5.8159,5.5932,5.6749,246421,0
2005-11-15,5.6749,5.7639,5.6527,5.6972,122267,0
2005-11-16,5.6972,5.7787,5.4005,5.5637,997684,0
2005-11-17,5.7639,5.8902,5.7639,5.7862,1188837,0
2005-11-18,5.7787,5.8011,5.6155,5.712,964117,0
2005-11-21,5.7566,5.8308,5.6749,5.712,482732,0
2005-11-22,5.5561,5.8011,5.549,5.7566,531802,0
2005-11-23,5.7639,5.9715,5.7639,5.9715,699229,0
2005-11-25,6.1644,6.2683,6.1644,6.2017,404549,0
2005-11-28,6.3795,6.439,6.2091,6.2759,362486,0
2005-11-29,6.3056,6.4019,6.3056,6.3203,231998,0
2005-11-30,6.3277,6.4539,6.2017,6.4463,313148,0
2005-12-01,6.3795,6.4984,6.3722,6.4613,242647,0
2005-12-02,6.4761,6.4909,6.3424,6.3575,286459,0
2005-12-05,6.313,6.313,6.0532,6.1199,344558,0
2005-12-06,6.2238,6.3056,6.0532,6.2313,920038,0
2005-12-07,6.1422,6.1793,5.8974,5.9347,671998,0
2005-12-08,5.8382,5.8826,5.7416,5.8232,464804,0
2005-12-09,5.7639,5.8308,5.7194,5.8159,294009,0
2005-12-12,5.7194,5.7492,5.6601,5.7416,710821,0
2005-12-13,5.7566,6.0161,5.6897,6.0013,616323,0
2005-12-14,5.8974,5.9197,5.6082,5.6897,362758,0
2005-12-15,5.6453,5.6897,5.4895,5.6897,588149,0
2005-12-16,5.6676,5.8974,5.6601,5.7492,570625,0
2005-12-19,5.7343,5.7787,5.341,5.4375,552020,0
2005-12-20,5.5118,5.7566,5.4895,5.7566,339300,0
2005-12-21,5.7935,5.8232,5.7046,5.7639,255724,0
2005-12-22,5.7935,5.8308,5.6453,5.6972,200856,0
2005-12-23,5.7046,5.8011,5.6453,5.6822,132648,0
2005-12-27,5.6822,5.7046,5.5637,5.6379,110808,0
2005-12-28,5.5784,5.6082,5.5266,5.5859,130224,0
2005-12-29,5.6082,5.7566,5.6082,5.6676,69829,0
2005-12-30,5.6972,5.7416,5.549,5.5859,132648,0
2006-01-03,5.9347,6.1051,5.9347,6.0681,588284,0
2006-01-04,6.0681,6.3277,6.0458,6.2759,397266,0
2006-01-05,6.2833,6.5205,6.2609,6.4613,587609,0
2006-01-06,6.5133,6.7136,6.4539,6.6913,513874,0
2006-01-09,6.6764,6.743,6.528,6.6987,554181,0
2006-01-10,6.4909,6.5948,6.4243,6.4984,447955,0
2006-01-11,6.5651,6.7283,6.5651,6.6394,214741,0
2006-01-12,6.7136,6.7802,6.5502,6.7059,203824,0
2006-01-13,6.6096,6.6542,6.4834,6.4834,153003,0
2006-01-17,6.5502,6.6394,6.35,6.528,453077,0
2006-01-18,6.5948,6.6171,6.35,6.3872,312474,0
2006-01-19,6.5356,6.8248,6.528,6.8248,338222,0
2006-01-20,6.8692,6.9361,6.6987,6.7727,285785,0
2006-01-23,6.7876,7.0622,6.6615,7.0546,360599,0
2006-01-24,7.0694,7.2253,7.025,7.1882,208270,0
2006-01-25,7.1658,7.3662,7.1437,7.2032,389045,0
2006-01-26,7.2698,7.4181,7.1808,7.2105,472354,0
2006-01-27,7.2549,7.3292,6.973,7.0694,438250,0
2006-01-30,6.899,7.0471,6.8173,7.0177,386348,0
2006-01-31,6.8248,6.8916,6.6317,6.8766,526814,0
2006-02-01,6.8916,6.9805,6.7283,6.8619,400234,0
2006-02-02,7.0471,7.0918,6.899,7.0028,410479,0
2006-02-03,6.9286,7.1437,6.8766,6.9951,756118,0
2006-02-06,7.0694,7.2327,7.0622,7.2032,395516,0
2006-02-07,7.04,7.1882,7.0102,7.1363,461570,0
2006-02-08,7.2997,7.6332,7.2997,7.485,762317,0
2006-02-09,7.4775,7.6927,7.4405,7.5146,273111,0
2006-02-10,7.7519,8.212,7.7446,8.1227,926776,0
2006-02-13,8.0708,8.0782,7.7892,7.8558,1178190,0
2006-02-14,7.8558,7.9451,7.7149,7.7892,488664,0
2006-02-15,7.9598,8.0782,7.8558,7.8928,823517,0
2006-02-16,7.9152,8.0186,7.6555,7.8263,1376080,0
2006-02-17,7.8854,7.9226,7.7296,7.8484,425575,0
2006-02-21,8.1601,8.2341,7.6036,7.6555,633039,0
2006-02-22,7.7371,7.9375,7.6927,7.9079,451461,0
2006-02-23,7.863,8.0708,7.863,7.9747,302097,0
2006-02-24,8.0113,8.0559,7.9375,7.9747,270278,0
2006-02-27,7.9962,8.2187,7.9451,8.1457,330270,0
2006-02-28,8.2485,8.3013,8.0113,8.1227,106495,0
2006-03-01,8.1227,8.383,8.0633,8.3081,393224,0
2006-03-02,8.3608,8.6792,8.3158,8.4717,319081,0
2006-03-03,8.4495,8.5383,8.3234,8.4868,448223,0
2006-03-06,8.4339,8.4788,8.0861,8.1457,412500,0
2006-03-07,8.0782,8.0782,7.5517,7.863,349684,0
2006-03-08,7.7892,7.9079,7.4181,7.8336,287671,0
2006-03-09,7.9674,8.0409,7.6185,7.6927,274192,0
2006-03-10,7.7892,7.9079,7.7075,7.7075,244803,0
2006-03-13,7.8263,7.8854,7.6036,7.7149,244534,0
2006-03-14,7.7149,7.7892,7.5739,7.7149,250466,0
2006-03-15,7.8854,8.0113,7.8854,7.9823,371790,0
2006-03-16,8.1457,8.212,7.9375,8.0261,391067,0
2006-03-17,7.9747,8.1379,7.8705,8.0484,411422,0
2006-03-20,8.1975,8.2783,7.7967,7.7967,467635,0
2006-03-21,7.8854,7.9598,7.6406,7.6482,346044,0
2006-03-22,7.7371,8.1082,7.7371,8.0861,284436,0
2006-03-23,8.1227,8.2716,7.7892,7.9226,353457,0
2006-03-24,7.9674,7.9674,7.7446,7.7892,330270,0
2006-03-27,7.6406,7.6406,7.4257,7.4923,1122915,0
2006-03-28,7.2846,7.6631,7.1141,7.3143,931901,0
2006-03-29,7.2846,7.3812,7.0102,7.1658,563887,0
2006-03-30,7.2624,7.3959,7.1437,7.1956,447549,0
2006-03-31,7.2698,7.4923,7.2549,7.2846,831065,0
2006-04-03,7.3365,7.6555,7.3365,7.5591,744523,0
2006-04-04,7.7519,7.8112,7.5591,7.5962,570084,0
2006-04-05,7.5962,7.6406,7.3365,7.5444,870160,0
2006-04-06,7.5591,7.7075,7.485,7.6927,3342736,0
2006-04-07,7.6109,7.6927,7.4553,7.5962,601224,0
2006-04-10,7.4329,7.5071,7.3217,7.4627,718910,0
2006-04-11,7.4701,7.5294,7.3143,7.4923,376103,0
2006-04-12,7.4998,7.4998,7.3515,7.4923,729019,0
2006-04-13,7.4405,7.522,7.4108,7.4108,521153,0
2006-04-17,7.4553,7.4923,7.2773,7.3812,333371,0
2006-04-18,7.4257,7.7224,7.3812,7.6853,598934,0
2006-04-19,7.7446,7.9375,7.7224,7.9003,405624,0
2006-04-20,7.9003,8.0484,7.8484,8.0409,741960,0
2006-04-21,7.9375,8.3311,7.9375,8.2561,337550,0
2006-04-24,8.2638,8.2638,8.0113,8.1601,483676,0
2006-04-25,8.1227,8.1227,7.863,7.9896,575073,0
2006-04-26,7.9962,8.1975,7.9896,8.1677,486509,0
2006-04-27,8.093,8.2936,7.9962,8.2341,506054,0
2006-04-28,8.0633,8.2341,7.9823,8.1304,420858,0
2006-05-01,8.1304,8.2187,8.0261,8.1005,163250,0
2006-05-02,8.1005,8.4868,8.0708,8.4717,349004,0
2006-05-03,8.5314,8.5314,8.3013,8.3456,323664,0
2006-05-04,8.5606,8.5606,8.3158,8.4119,207327,0
2006-05-05,8.4416,8.4788,8.3013,8.3531,288345,0
2006-05-08,8.3456,8.3608,8.0708,8.2408,260441,0
2006-05-09,8.1677,8.2187,8.0782,8.1975,284168,0
2006-05-10,8.1677,8.2187,7.8928,8.0708,757870,0
2006-05-11,7.9674,8.0559,7.6631,7.7741,483270,0
2006-05-12,7.4701,7.5146,7.2105,7.3884,772968,0
2006-05-15,7.0102,7.2327,6.8766,7.0622,698015,0
2006-05-16,7.307,7.5666,7.025,7.5294,486642,0
2006-05-17,7.3812,7.3812,7.0102,7.0546,585453,0
2006-05-18,7.1956,7.5517,7.0769,7.4923,698822,0
2006-05-19,7.4553,7.4701,6.9286,7.1586,428273,0
2006-05-22,6.6394,6.721,6.4316,6.6021,532608,0
2006-05-23,6.6764,6.8839,6.3872,6.3872,658249,0
2006-05-24,6.3946,6.4093,5.7492,6.0458,787525,0
2006-05-25,6.1199,6.8619,6.1199,6.7579,859376,0
2006-05-26,7.0028,7.0324,6.7136,6.9361,1136264,0
2006-05-30,6.543,6.6021,6.1793,6.1793,566986,0
2006-05-31,6.3795,6.4613,6.0161,6.1199,489471,0
2006-06-01,6.135,6.5872,6.135,6.4909,1255834,0
2006-06-02,6.8619,6.8619,6.4834,6.6021,679411,0
2006-06-05,6.6317,6.721,6.4687,6.4687,561864,0
2006-06-06,6.4761,6.5948,6.2091,6.528,612954,0
2006-06-07,6.528,6.7654,6.4463,6.5948,791973,0
2006-06-08,6.4834,6.5356,6.2165,6.4909,804374,0
2006-06-09,6.5727,6.6542,6.3352,6.439,591655,0
2006-06-12,6.439,6.5133,5.9124,5.9197,729963,0
2006-06-13,5.8604,5.942,5.6676,5.6676,668358,0
2006-06-14,5.9347,5.9715,5.5414,5.7714,698822,0
2006-06-15,5.7714,6.3203,5.7714,6.2313,364242,0
2006-06-16,6.2313,6.2683,6.0681,6.1721,252219,0
2006-06-19,6.1868,6.2833,6.0607,6.1275,216764,0
2006-06-20,6.2536,6.4093,6.1793,6.298,321104,0
2006-06-21,6.3056,6.4687,6.2461,6.35,139794,0
2006-06-22,6.3203,6.4019,6.2017,6.2461,626972,0
2006-06-23,6.2683,6.3946,6.1051,6.2313,326766,0
2006-06-26,6.2386,6.7579,6.2017,6.6764,1301935,0
2006-06-27,6.7506,6.8766,6.543,6.543,608369,0
2006-06-28,6.6764,6.8248,6.5948,6.7876,417351,0
2006-06-29,6.8468,7.2327,6.7952,7.1437,386080,0
2006-06-30,7.307,7.307,6.8839,6.899,429890,0
2006-07-03,7.0993,7.2327,7.0769,7.2327,157315,0
2006-07-05,7.0471,7.0471,6.8692,6.899,513063,0
2006-07-06,6.973,7.2032,6.973,7.1808,531802,0
2006-07-07,7.1808,7.1808,6.8766,6.973,243052,0
2006-07-10,7.0844,7.0844,6.9508,7.025,226469,0
2006-07-11,6.9581,7.0918,6.7579,7.0918,324608,0
2006-07-12,7.0177,7.0694,6.9286,6.9805,195198,0
2006-07-13,6.8098,6.8619,6.6764,6.6764,178346,0
2006-07-14,6.6987,6.7876,6.528,6.743,229569,0
2006-07-17,6.7059,6.8173,6.6689,6.7952,210157,0
2006-07-18,6.8173,7.1733,6.7357,7.1511,328517,0
2006-07-19,7.1289,7.4923,7.0844,7.3662,612009,0
2006-07-20,7.4181,7.4477,7.1586,7.2997,330405,0
2006-07-21,7.2997,7.3143,7.1658,7.2698,286726,0
2006-07-24,7.3439,7.5368,7.307,7.485,294951,0
2006-07-25,7.4998,7.5517,7.3439,7.5146,215821,0
2006-07-26,7.4627,7.5591,7.3959,7.485,214070,0
2006-07-27,7.485,7.6259,7.3217,7.3884,202207,0
2006-07-28,7.5071,7.5813,7.4108,7.5146,263003,0
2006-07-31,7.522,7.5666,7.4257,7.5444,1077489,0
2006-08-01,7.4701,7.522,7.3143,7.5071,332021,0
2006-08-02,7.5294,7.6259,7.4627,7.6185,350221,0
2006-08-03,7.4775,7.7816,7.4405,7.7446,362082,0
2006-08-04,7.8484,7.9747,7.6036,7.7075,305467,0
2006-08-07,7.8263,7.8705,7.7519,7.7967,632365,0
2006-08-08,7.9003,7.9152,7.6703,7.7149,416005,0
2006-08-09,7.878,7.9375,7.4701,7.5444,434471,0
2006-08-10,7.5294,7.7967,7.4701,7.7967,229705,0
2006-08-11,7.8112,7.8188,7.5666,7.6406,212048,0
2006-08-14,7.7149,7.7967,7.4923,7.4923,225799,0
2006-08-15,7.6777,7.8112,7.6406,7.7816,213934,0
2006-08-16,7.8854,7.9823,7.7446,7.8928,528835,0
2006-08-17,7.9674,8.1822,7.8484,7.8558,360599,0
2006-08-18,7.9003,7.9152,7.7892,7.9079,260039,0
2006-08-21,7.9079,7.9823,7.804,7.9598,306275,0
2006-08-22,7.9003,7.9451,7.6482,7.7668,293063,0
2006-08-23,7.7296,7.7371,7.3292,7.3292,695861,0
2006-08-24,7.3588,7.4775,7.218,7.3588,424496,0
2006-08-25,7.3662,7.4181,7.2105,7.3959,215554,0
2006-08-28,7.3439,7.6332,7.3365,7.6332,220944,0
2006-08-29,7.6406,7.7371,7.5146,7.7371,196274,0
2006-08-30,7.8263,7.9524,7.7519,7.8263,355476,0
2006-08-31,7.9674,8.1082,7.7892,8.1082,576289,0
2006-09-01,8.1005,8.1677,7.9524,8.1524,626163,0
2006-09-05,8.3675,8.6273,8.3013,8.6123,676580,0
2006-09-06,8.4931,8.5383,8.3608,8.5314,622928,0
2006-09-07,8.6051,8.6202,8.3906,8.4204,139927,0
2006-09-08,8.383,8.4051,8.1975,8.3158,650024,0
2006-09-11,8.1975,8.4416,8.1005,8.2341,524657,0
2006-09-12,8.3081,8.3081,8.0186,8.1754,941605,0
2006-09-13,8.1457,8.3081,7.9896,8.2485,206249,0
2006-09-14,8.2265,8.286,8.0335,8.0708,210023,0
2006-09-15,8.1457,8.2341,8.0261,8.2044,542181,0
2006-09-18,8.1677,8.4638,8.1677,8.4051,452402,0
2006-09-19,8.4339,8.4495,8.1379,8.2485,277294,0
2006-09-20,8.286,8.3311,7.8336,7.9375,557951,0
2006-09-21,7.841,7.8928,7.5294,7.5444,737647,0
2006-09-22,7.5591,7.5591,7.3662,7.5146,332560,0
2006-09-25,7.3439,7.7296,7.3439,7.7075,445122,0
2006-09-26,7.863,8.0261,7.7892,7.9524,235636,0
2006-09-27,8.0861,8.2561,8.0484,8.1899,426790,0
2006-09-28,8.2408,8.4717,8.1899,8.4204,681972,0
2006-09-29,8.383,8.4263,8.2408,8.3608,488664,0
2006-10-02,8.6792,8.8199,8.6051,8.6792,624142,0
2006-10-03,8.7082,8.7981,8.5314,8.5756,538677,0
2006-10-04,8.5909,8.8798,8.5314,8.8798,426790,0
2006-10-05,8.9171,8.977,8.6719,8.7464,390930,0
2006-10-06,8.6873,8.8199,8.6273,8.7755,154350,0
2006-10-09,8.9017,9.0798,8.8127,8.9017,367745,0
2006-10-10,8.909,9.0798,8.9017,9.0656,368419,0
2006-10-11,8.9686,9.0129,8.6646,8.791,293063,0
2006-10-12,8.8645,9.0129,8.8063,8.9017,270417,0
2006-10-13,8.9317,8.9836,8.4931,8.6419,702328,0
2006-10-16,8.6565,8.7755,8.5687,8.7382,410479,0
2006-10-17,8.5756,8.6937,8.5606,8.598,288616,0
2006-10-18,8.7537,8.8127,8.3378,8.4119,1000651,0
2006-10-19,8.3608,8.5161,8.3608,8.4638,385673,0
2006-10-20,8.4868,8.4868,8.3234,8.3906,235369,0
2006-10-23,8.3608,8.6937,8.2716,8.6273,468983,0
2006-10-24,8.6873,8.7382,8.6051,8.6565,359925,0
2006-10-25,8.6565,8.7165,8.4119,8.5687,371520,0
2006-10-26,8.6719,8.6792,8.4204,8.4717,240625,0
2006-10-27,8.4495,8.4558,8.2485,8.3081,283762,0
2006-10-30,8.1677,8.1975,7.9823,8.1899,510503,0
2006-10-31,8.383,8.4638,8.3158,8.4416,461838,0
2006-11-01,8.6273,8.7165,8.4717,8.5091,418298,0
2006-11-02,8.5314,8.5687,8.3608,8.5161,163111,0
2006-11-03,8.5161,8.7309,8.5161,8.7165,274595,0
2006-11-06,8.7382,8.8199,8.6419,8.7755,328113,0
2006-11-07,8.8063,8.8063,8.6492,8.6492,280525,0
2006-11-08,8.6051,8.7165,8.4717,8.6492,352918,0
2006-11-09,8.6565,8.7618,8.1975,8.2341,1160393,0
2006-11-10,8.1975,8.2341,8.0113,8.2044,740210,0
2006-11-13,7.804,8.0113,7.7668,7.9079,1569388,0
2006-11-14,8.1677,8.3456,8.1457,8.2408,1021679,0
2006-11-15,8.2716,8.383,8.2408,8.2783,346313,0
2006-11-16,8.4558,8.4558,8.1159,8.1227,693699,0
2006-11-17,8.0261,8.2044,7.9524,8.1082,955355,0
2006-11-20,8.0861,8.3013,8.0861,8.1754,285517,0
2006-11-21,8.2936,8.4495,8.1754,8.4263,1033674,0
2006-11-22,8.4416,8.4931,8.2408,8.2561,1200161,0
2006-11-24,8.2936,8.5011,8.2638,8.4119,345636,0
2006-11-27,8.3234,8.3234,7.9226,7.9451,1245590,0
2006-11-28,7.9451,8.1601,7.8705,8.1601,589901,0
2006-11-29,8.2341,8.3081,8.1899,8.2408,523984,0
2006-11-30,8.1754,8.3158,7.9674,8.2265,908310,0
2006-12-01,8.1677,8.212,7.9747,8.0113,304521,0
2006-12-04,8.0861,8.3608,8.0409,8.2936,481521,0
2006-12-05,8.4204,8.5756,8.3456,8.5464,629399,0
2006-12-06,8.4717,8.6873,8.4495,8.598,657980,0
2006-12-07,8.7537,8.7836,8.5314,8.5464,409804,0
2006-12-08,8.6419,8.7464,8.5383,8.5756,222829,0
2006-12-11,8.7019,8.7464,8.5909,8.6273,210157,0
2006-12-12,8.6792,8.6792,8.4204,8.4638,430697,0
2006-12-13,8.5314,8.5606,8.3906,8.4558,304521,0
2006-12-14,8.6202,8.7082,8.3531,8.4416,923407,0
2006-12-15,8.6202,8.6792,8.5314,8.5756,343211,0
2006-12-18,8.6492,8.6565,8.4495,8.5314,317465,0
2006-12-19,8.383,8.4717,8.3013,8.4558,440406,0
2006-12-20,8.5011,8.5161,8.3158,8.3158,398886,0
2006-12-21,8.3456,8.3752,8.2485,8.2936,291849,0
2006-12-22,8.3378,8.3378,8.2408,8.2936,182389,0
2006-12-26,8.3234,8.4119,8.3158,8.3531,154217,0
2006-12-27,8.4558,8.8127,8.4339,8.7755,399155,0
2006-12-28,8.7382,8.8718,8.6419,8.6419,349142,0
2006-12-29,8.8127,8.8127,8.1457,8.1457,883774,0
2007-01-03,8.8798,8.9535,8.4558,8.7618,1072770,0
2007-01-04,8.8345,8.9317,8.7682,8.9234,781725,0
2007-01-05,8.9398,8.9535,8.3967,8.4638,687637,0
2007-01-08,8.5756,8.6123,8.3906,8.6123,440000,0
2007-01-09,8.5687,8.5687,8.3456,8.4638,426385,0
2007-01-10,8.3906,8.598,8.2561,8.5526,305331,0
2007-01-11,8.5464,8.7382,8.4931,8.5161,451998,0
2007-01-12,8.6792,8.7618,8.6202,8.6492,294817,0
2007-01-16,8.6419,8.6419,8.4638,8.4717,377992,0
2007-01-17,8.5909,8.6792,8.5829,8.6123,731446,0
2007-01-18,8.7682,8.8345,8.5756,8.6873,446066,0
2007-01-19,8.7165,8.8263,8.6273,8.7981,339032,0
2007-01-22,8.7618,8.8872,8.6202,8.7165,286594,0
2007-01-23,8.6792,8.8872,8.6492,8.8127,225392,0
2007-01-24,8.8127,8.8499,8.6792,8.8426,278232,0
2007-01-25,8.8499,8.9234,8.5314,8.5314,293063,0
2007-01-26,8.7836,8.977,8.6419,8.8945,692083,0
2007-01-29,8.9461,8.962,8.6123,8.6873,402389,0
2007-01-30,8.7165,8.9461,8.6719,8.9234,284975,0
2007-01-31,8.9171,9.1099,8.8263,9.0129,278909,0
2007-02-01,9.058,9.1975,9.0411,9.1617,454964,0
2007-02-02,9.1975,9.2059,8.9686,9.1927,780111,0
2007-02-05,9.1927,9.3185,9.0722,9.2884,481250,0
2007-02-06,9.3476,9.3991,9.1391,9.2201,565771,0
2007-02-07,9.2272,9.236,8.9686,9.0279,534094,0
2007-02-08,8.909,8.962,8.7981,8.8945,499179,0
2007-02-09,8.8945,9.0203,8.7309,8.7382,420318,0
2007-02-12,8.7464,8.9171,8.6565,8.7618,403976,0
2007-02-13,8.909,8.9398,8.8499,8.9317,268733,0
2007-02-14,8.962,9.2272,8.9234,9.0656,594081,0
2007-02-15,9.1617,9.2272,9.0798,9.0798,384598,0
2007-02-16,9.1683,9.1843,9.0496,9.0948,592061,0
2007-02-20,9.0873,9.1927,9.0279,9.1843,327441,0
2007-02-21,9.1023,9.302,9.0798,9.2272,669436,0
2007-02-22,9.2884,9.3321,9.058,9.1683,438250,0
2007-02-23,9.1975,9.1975,8.9398,9.0355,1095146,0
2007-02-26,9.124,9.1843,8.9978,9.1099,1059897,0
2007-02-27,8.791,8.8645,8.4204,8.6051,1177916,0
2007-02-28,8.6347,8.7755,8.5464,8.7309,754768,0
2007-03-01,8.4868,8.7537,8.3013,8.6347,1208467,0
2007-03-02,8.6273,8.6937,8.3675,8.3906,475453,0
2007-03-05,8.1005,8.4119,8.0335,8.1899,457255,0
2007-03-06,8.3311,8.6419,8.3311,8.5909,423689,0
2007-03-07,8.5909,8.6565,8.4051,8.4788,264351,0
2007-03-08,8.5687,8.7682,8.5687,8.7246,389180,0
2007-03-09,8.9017,9.0355,8.7755,8.8572,368555,0
2007-03-12,8.9017,8.9686,8.7246,8.7382,394572,0
2007-03-13,8.7382,8.8263,8.3013,8.3081,502548,0
2007-03-14,8.5011,8.6051,8.3013,8.5383,775257,0
2007-03-15,8.5526,8.598,8.4204,8.4868,206790,0
2007-03-16,8.6051,8.6051,8.3081,8.3608,349546,0
2007-03-19,8.3531,8.598,8.2783,8.4931,638433,0
2007-03-20,8.5687,8.8572,8.4495,8.8572,557550,0
2007-03-21,8.8345,9.0798,8.7309,8.9535,881348,0
2007-03-22,8.9017,9.0279,8.8199,8.9234,490147,0
2007-03-23,8.9398,8.9836,8.8127,8.9398,230109,0
2007-03-26,9.0129,9.058,8.8199,9.0129,408187,0
2007-03-27,8.962,9.0279,8.8718,8.9686,631961,0
2007-03-28,8.9461,8.9535,8.7165,8.8718,845894,0
2007-03-29,9.0279,9.0722,8.8063,8.9171,948344,0
2007-03-30,8.9234,9.0203,8.6123,8.6202,530319,0
2007-04-02,8.7082,8.7755,8.5526,8.7755,1071963,0
2007-04-03,8.8872,8.9234,8.8127,8.9234,824190,0
2007-04-04,8.8798,8.9398,8.5314,8.9171,437438,0
2007-04-05,8.8499,8.8945,8.8127,8.8645,396996,0
2007-04-09,9.0279,9.0279,8.8718,8.9017,370981,0
2007-04-10,8.8945,9.0053,8.8572,8.977,305467,0
2007-04-11,9.0411,9.0411,8.8572,8.9398,563751,0
2007-04-12,8.9398,9.0496,8.8645,8.9902,465615,0
2007-04-13,9.0948,9.2427,9.0656,9.2427,449167,0
2007-04-16,9.2942,9.4292,9.2272,9.3836,468713,0
2007-04-17,9.4953,9.563,9.4069,9.554,478420,0
2007-04-18,9.4729,9.681,9.4438,9.585,372462,0
2007-04-19,9.4574,9.614,9.3991,9.614,476128,0
2007-04-20,9.719,9.741,9.539,9.606,508075,0
2007-04-23,9.622,9.622,9.518,9.614,727673,0
2007-04-24,9.533,9.622,9.4661,9.585,499314,0
2007-04-25,9.719,9.822,9.673,9.785,437169,0
2007-04-26,9.814,9.814,9.592,9.614,573456,0
2007-04-27,9.554,9.644,9.4127,9.577,725785,0
2007-04-30,9.236,9.2729,9.0873,9.124,840906,0
2007-05-01,9.1391,9.2729,9.0496,9.2059,340274,0
2007-05-02,9.302,9.3913,9.1843,9.3107,724707,0
2007-05-03,9.4574,9.695,9.2729,9.651,1090700,0
2007-05-04,9.725,9.933,9.665,9.836,686556,0
2007-05-07,9.866,9.956,9.741,9.911,559819,0
2007-05-08,9.919,9.919,9.749,9.852,301500,0
2007-05-09,9.792,10.074,9.777,9.97,613142,0
2007-05-10,9.896,9.97,9.755,9.852,322587,0
2007-05-11,9.822,10.058,9.822,10.006,246880,0
2007-05-14,10.185,11.283,9.911,9.999,425036,0
2007-05-15,10.103,10.185,10.037,10.058,352241,0
2007-05-16,10.319,10.482,10.214,10.46,654878,0
2007-05-17,10.334,10.452,10.273,10.319,296810,0
2007-05-18,10.334,10.379,10.058,10.334,464630,0
2007-05-21,10.379,10.46,10.222,10.349,494597,0
2007-05-22,10.304,10.46,10.244,10.363,515896,0
2007-05-23,10.511,10.643,10.163,10.171,630831,0
2007-05-24,10.052,10.319,9.836,9.866,444663,0
2007-05-25,10.037,10.356,10.037,10.319,431022,0
2007-05-29,11.128,11.128,10.571,10.823,1805052,0
2007-05-30,10.571,11.023,10.549,10.986,1109439,0
2007-05-31,11.023,11.128,10.867,10.949,751019,0
2007-06-01,11.038,11.586,11.038,11.574,949776,0
2007-06-04,11.536,11.713,11.475,11.713,876360,0
2007-06-05,11.574,11.661,11.379,11.452,499880,0
2007-06-06,11.238,11.246,10.891,11.053,819337,0
2007-06-07,10.913,11.091,10.46,10.667,471518,0
2007-06-08,10.859,11.216,10.379,11.208,947025,0
2007-06-11,11.291,11.639,11.231,11.475,648217,0
2007-06-12,11.431,11.646,11.091,11.313,628484,0
2007-06-13,11.469,11.987,11.44,11.907,704217,0
2007-06-14,12.025,12.292,11.936,12.122,736705,0
2007-06-15,12.515,12.634,12.395,12.566,553236,0
2007-06-18,12.996,13.026,12.722,12.76,604863,0
2007-06-19,12.767,12.87,12.76,12.803,465345,0
2007-06-20,12.841,13.004,12.647,12.722,686287,0
2007-06-21,12.878,12.989,12.582,12.953,786448,0
2007-06-22,12.677,12.76,12.247,12.373,1068321,0
2007-06-25,12.329,12.582,12.054,12.211,516431,0
2007-06-26,12.469,12.469,12.108,12.195,577770,0
2007-06-27,11.958,12.359,11.35,12.344,742770,0
2007-06-28,12.352,12.968,12.307,12.722,748971,0
2007-06-29,12.79,12.923,12.588,12.708,526274,0
2007-07-02,12.849,13.241,12.716,13.241,617537,0
2007-07-03,13.241,13.301,12.87,12.996,437032,0
2007-07-05,12.716,13.13,12.611,13.033,550271,0
2007-07-06,13.139,13.361,13.033,13.361,547305,0
2007-07-09,13.612,13.716,13.501,13.605,447955,0
2007-07-10,13.301,13.329,13.012,13.012,519264,0
2007-07-11,12.899,13.524,12.899,13.517,805588,0
2007-07-12,13.508,13.76,13.479,13.708,593273,0
2007-07-13,13.598,14.333,13.59,14.139,761372,0
2007-07-16,13.99,15.021,13.575,13.725,1198000,0
2007-07-17,13.65,14.094,13.65,13.939,701654,0
2007-07-18,13.865,14.042,13.672,13.775,680085,0
2007-07-19,13.99,14.042,13.657,13.775,974362,0
2007-07-20,13.65,13.65,13.211,13.324,1139767,0
2007-07-23,13.39,13.694,13.139,13.672,1298702,0
2007-07-24,13.524,13.612,12.76,12.79,956702,0
2007-07-25,12.826,12.908,12.172,12.73,1299105,0
2007-07-26,12.061,12.366,11.313,12.047,1401421,0
2007-07-27,12.292,12.538,11.646,12.032,1304633,0
2007-07-30,11.861,12.469,11.861,12.299,878249,0
2007-07-31,12.411,12.611,12.114,12.167,921386,0
2007-08-01,12.047,12.455,11.92,12.403,880403,0
2007-08-02,12.388,12.575,12.269,12.425,772698,0
2007-08-03,12.314,12.359,11.691,11.713,729153,0
2007-08-06,11.639,12.061,11.178,12.054,962637,0
2007-08-07,11.907,12.159,11.579,11.966,738995,0
2007-08-08,12.403,12.7,12.136,12.611,1141790,0
2007-08-09,11.907,12.159,11.543,11.543,1396435,0
2007-08-10,11.188,11.609,10.883,11.253,1194228,0
2007-08-13,11.491,11.528,11.208,11.269,656898,0
2007-08-14,11.327,11.335,10.83,10.897,683456,0
2007-08-15,10.652,11.166,10.253,10.29,1045135,0
2007-08-16,9.741,10.074,9.0203,10.058,1579227,0
2007-08-17,10.69,10.816,9.948,10.534,1148800,0
2007-08-20,10.74,10.83,10.178,10.72,518591,0
2007-08-21,10.674,11.128,10.571,11.015,386754,0
2007-08-22,11.379,11.536,11.128,11.528,867599,0
2007-08-23,11.536,11.639,11.128,11.566,569413,0
2007-08-24,11.574,11.729,11.306,11.713,691681,0
2007-08-27,11.691,11.876,11.506,11.744,420588,0
2007-08-28,11.543,11.558,11.023,11.112,624142,0
2007-08-29,11.536,11.713,11.261,11.639,500661,0
2007-08-30,11.275,11.751,11.275,11.424,447549,0
2007-08-31,11.654,12.187,11.566,12.032,1109301,0
2007-09-04,11.914,12.016,11.765,11.825,863555,0
2007-09-05,11.536,11.846,11.373,11.751,1041496,0
2007-09-06,11.794,12.047,11.661,12.002,533285,0
2007-09-07,12.314,12.314,11.424,11.817,572377,0
2007-09-10,11.899,11.899,11.424,11.603,1216336,0
2007-09-11,11.654,11.899,11.617,11.713,613358,0
2007-09-12,11.758,11.944,11.661,11.721,551888,0
2007-09-13,11.87,12.329,11.802,12.277,836729,0
2007-09-14,12.167,12.545,11.973,12.04,767438,0
2007-09-17,11.646,11.683,11.231,11.238,989326,0
2007-09-18,11.424,11.951,11.327,11.944,1189239,0
2007-09-19,12.04,12.122,11.512,11.661,1834141,0
2007-09-20,11.683,11.683,11.105,11.157,1676016,0
2007-09-21,11.291,11.306,10.986,11.231,1176434,0
2007-09-24,11.424,11.579,11.178,11.475,864500,0
2007-09-25,11.373,11.574,11.224,11.543,731446,0
2007-09-26,11.721,11.951,11.721,11.787,1025858,0
2007-09-27,11.899,12.195,11.891,12.181,1469902,0
2007-09-28,12.032,12.225,11.779,11.831,831065,0
2007-10-01,11.936,12.167,11.87,12.09,689925,0
2007-10-02,11.936,11.966,11.787,11.839,705025,0
2007-10-03,11.831,11.876,11.35,11.558,915587,0
2007-10-04,11.825,11.899,11.609,11.883,811114,0
2007-10-05,12.002,12.203,11.958,12.122,1234263,0
2007-10-08,11.936,12.285,11.929,12.167,931225,0
2007-10-09,12.24,13.063,12.084,12.946,1928237,0
2007-10-10,13.115,13.115,12.744,12.819,1351409,0
2007-10-11,13.093,13.19,12.338,12.485,920981,0
2007-10-12,12.618,12.744,12.508,12.685,378663,0
2007-10-15,12.878,12.93,12.099,12.255,784424,0
2007-10-16,11.907,11.944,11.736,11.839,687502,0
2007-10-17,12.084,12.084,11.574,11.802,989059,0
2007-10-18,11.802,12.054,11.624,11.951,526138,0
2007-10-19,12.016,12.016,11.343,11.416,676580,0
2007-10-22,11.44,11.705,11.291,11.691,439596,0
2007-10-23,11.936,11.944,11.683,11.861,545416,0
2007-10-24,11.831,11.944,11.499,11.721,460490,0
2007-10-25,11.729,11.817,11.521,11.721,429351,0
2007-10-26,11.899,12.01,11.624,11.929,602709,0
2007-10-29,12.047,12.09,11.973,12.077,394302,0
2007-10-30,12.016,12.054,11.512,11.966,378934,0
2007-10-31,12.09,12.366,11.543,12.24,537396,0
2007-11-01,12.09,12.136,11.883,11.944,601630,0
2007-11-02,12.233,12.233,11.603,12.016,418567,0
2007-11-05,11.944,12.122,11.831,11.966,655282,0
2007-11-06,12.187,12.462,12.187,12.322,548111,0
2007-11-07,12.538,12.716,12.061,12.114,674829,0
2007-11-08,12.5,12.596,11.914,12.172,659924,0
2007-11-09,11.774,12.373,11.774,12.07,631691,0
2007-11-12,11.92,12.07,11.313,11.357,511446,0
2007-11-13,11.825,12.255,11.774,12.195,514432,0
2007-11-14,12.395,12.76,12.344,12.538,686152,0
2007-11-15,12.299,12.655,12.233,12.462,459683,0
2007-11-16,12.611,12.833,12.491,12.677,501876,0
2007-11-19,12.5,12.5,11.951,12.07,449167,0
2007-11-20,12.314,12.508,11.973,12.277,426250,0
2007-11-21,11.729,11.817,11.357,11.499,608874,0
2007-11-23,11.402,11.794,11.208,11.475,361680,0
2007-11-26,11.283,11.379,10.8,10.845,811280,0
2007-11-27,10.8,11.142,10.607,11.091,740748,0
2007-11-28,11.335,11.521,11.261,11.469,447971,0
2007-11-29,11.461,11.7,11.015,11.195,462646,0
2007-11-30,11.506,11.713,11.379,11.521,553133,0
2007-12-03,11.87,12.077,11.765,11.958,429740,0
2007-12-04,11.751,12.114,11.373,11.944,439057,0
2007-12-05,12.24,12.403,12.181,12.338,374081,0
2007-12-06,12.167,12.545,12.07,12.5,637486,0
2007-12-07,12.203,12.403,12.136,12.307,441340,0
2007-12-10,12.338,12.388,12.047,12.277,469252,0
2007-12-11,12.373,12.448,11.574,11.721,762048,0
2007-12-12,12.061,12.233,11.431,11.646,1071171,0
2007-12-13,11.357,11.603,11.275,11.452,684399,0
2007-12-14,11.15,11.483,10.942,10.986,554450,0
2007-12-17,10.859,11.001,10.623,10.674,803316,0
2007-12-18,10.758,10.875,10.334,10.749,807542,0
2007-12-19,10.919,11.023,10.728,10.83,699902,0
2007-12-20,10.942,11.015,10.638,10.749,966410,0
2007-12-21,10.859,11.188,10.823,10.854,435489,0
2007-12-24,11.061,11.166,10.972,11.15,88163,0
2007-12-26,11.335,11.7,11.313,11.609,462020,0
2007-12-27,11.424,11.624,11.291,11.306,291044,0
2007-12-28,11.416,11.512,11.238,11.291,338089,0
2007-12-31,11.291,11.402,11.112,11.195,197855,0
2008-01-02,11.188,11.357,10.816,11.073,572771,0
2008-01-03,11.069,11.512,11.069,11.322,765293,0
2008-01-04,11.275,11.283,10.823,11.001,509287,0
2008-01-07,10.949,11.082,10.74,10.927,497804,0
2008-01-08,11.053,11.322,10.986,11.038,609918,0
2008-01-09,10.927,11.238,10.72,11.142,960478,0
2008-01-10,11.015,11.491,10.936,11.35,997548,0
2008-01-11,11.216,11.365,11.098,11.253,770045,0
2008-01-14,11.306,11.357,11.15,11.238,717563,0
2008-01-15,11.091,11.166,10.728,10.854,518238,0
2008-01-16,11.112,11.112,10.734,10.859,636734,0
2008-01-17,10.942,11.053,10.09,10.282,799420,0
2008-01-18,10.571,10.674,10.273,10.614,918054,0
2008-01-22,10.058,10.564,10.058,10.467,1088381,0
2008-01-23,9.999,10.452,9.762,10.37,738254,0
2008-01-24,10.356,10.638,10.319,10.43,518499,0
2008-01-25,10.786,10.949,10.349,10.467,466558,0
2008-01-28,10.541,11.171,10.423,10.927,824190,0
2008-01-29,11.238,11.275,10.749,10.838,527764,0
2008-01-30,10.8,11.166,10.593,10.77,800354,0
2008-01-31,10.652,11.082,10.564,10.83,695183,0
2008-02-01,11.001,11.261,10.854,10.913,1102104,0
2008-02-04,10.845,11.2,10.823,11.128,734722,0
2008-02-05,10.986,11.053,10.607,10.683,513260,0
2008-02-06,10.77,11.001,10.349,10.638,794129,0
2008-02-07,10.667,10.956,10.614,10.891,914780,0
2008-02-08,10.712,10.728,10.356,10.549,612670,0
2008-02-11,10.638,11.001,10.601,10.956,511429,0
2008-02-12,11.357,11.566,11.082,11.166,708954,0
2008-02-13,11.387,11.521,11.216,11.394,642114,0
2008-02-14,11.475,11.624,11.246,11.357,512524,0
2008-02-15,11.283,11.452,11.2,11.35,202612,0
2008-02-19,11.609,11.713,11.365,11.491,506257,0
2008-02-20,11.195,12.016,11.15,11.876,504201,0
2008-02-21,11.861,12.167,11.817,11.973,364353,0
2008-02-22,12.061,12.233,11.774,12.187,366557,0
2008-02-25,12.108,12.299,12.054,12.269,499847,0
2008-02-26,12.211,12.7,12.016,12.508,671123,0
2008-02-27,12.44,12.953,12.44,12.923,630985,0
2008-02-28,12.566,12.946,12.366,12.566,636438,0
2008-02-29,12.167,12.292,11.846,12.032,386685,0
2008-03-03,11.92,12.796,11.92,12.781,491900,0
2008-03-04,12.625,12.819,12.314,12.655,451258,0
2008-03-05,12.655,13.047,12.558,13.047,571560,0
2008-03-06,12.975,12.975,12.373,12.388,366758,0
2008-03-07,12.114,12.625,11.966,12.167,557580,0
2008-03-10,12.09,12.108,11.631,11.7,394509,0
2008-03-11,12.032,12.269,11.669,12.203,311937,0
2008-03-12,12.136,12.485,12.07,12.382,400367,0
2008-03-13,12.07,12.485,11.7,12.344,395782,0
2008-03-14,12.515,12.553,11.87,12.314,586325,0
2008-03-17,11.958,12.108,11.661,11.966,475048,0
2008-03-18,12.432,12.716,12.167,12.64,359387,0
2008-03-19,12.781,12.87,12.172,12.247,475459,0
2008-03-20,12.203,12.76,11.92,12.722,488924,0
2008-03-24,12.819,12.982,12.307,12.395,399514,0
2008-03-25,12.44,12.692,12.203,12.322,773774,0
2008-03-26,12.373,12.373,11.831,12.211,725648,0
2008-03-27,12.144,12.373,12.047,12.247,791131,0
2008-03-28,12.247,12.247,11.973,12.032,407508,0
2008-03-31,11.907,12.217,11.907,12.114,460896,0
2008-04-01,12.262,12.737,12.07,12.685,523086,0
2008-04-02,12.833,13.375,12.634,13.22,694326,0
2008-04-03,13.249,13.82,13.19,13.738,576643,0
2008-04-04,13.575,13.805,13.366,13.612,587640,0
2008-04-07,13.902,13.916,13.329,13.479,716213,0
2008-04-08,13.308,13.538,13.278,13.494,437442,0
2008-04-09,13.329,13.329,13.056,13.233,534228,0
2008-04-10,13.042,13.211,12.773,12.887,467378,0
2008-04-11,12.862,12.887,12.647,12.753,268395,0
2008-04-14,12.849,12.849,12.462,12.611,489236,0
2008-04-15,12.708,12.767,12.388,12.478,449281,0
2008-04-16,12.611,12.982,12.611,12.878,579081,0
2008-04-17,12.916,13.161,12.862,12.982,739527,0
2008-04-18,12.708,12.708,12.478,12.588,548767,0
2008-04-21,12.588,12.677,12.277,12.588,420432,0
2008-04-22,12.521,12.767,12.247,12.625,787903,0
2008-04-23,12.73,12.767,12.5,12.596,397471,0
2008-04-24,12.663,12.692,12.508,12.603,426377,0
2008-04-25,12.708,12.819,12.432,12.753,474951,0
2008-04-28,12.862,12.908,12.603,12.611,439324,0
2008-04-29,12.529,12.545,11.995,12.032,422294,0
2008-04-30,12.114,13.167,12.04,12.908,839844,0
2008-05-01,13.152,13.605,13.056,13.472,556002,0
2008-05-02,14.058,14.058,13.139,13.152,795183,0
2008-05-05,13.278,13.456,13.204,13.308,530780,0
2008-05-06,13.174,13.174,12.849,12.982,582943,0
2008-05-07,12.937,12.968,12.203,12.225,801238,0
2008-05-08,12.247,12.469,12.054,12.181,891173,0
2008-05-09,11.966,12.849,11.966,12.692,1129863,0
2008-05-12,12.819,12.953,12.611,12.899,1374634,0
2008-05-13,12.989,12.989,12.708,12.803,358379,0
2008-05-14,12.862,12.953,12.753,12.878,987947,0
2008-05-15,12.582,13.13,12.432,13.026,1154332,0
2008-05-16,13.39,13.947,13.354,13.733,589182,0
2008-05-19,13.775,13.858,13.182,13.278,857531,0
2008-05-20,13.211,13.494,13.108,13.42,474985,0
2008-05-21,13.56,13.56,13.108,13.19,498917,0
2008-05-22,13.071,13.42,13.056,13.197,252974,0
2008-05-23,13.124,13.301,12.899,13.139,321596,0
2008-05-27,13.115,13.324,12.87,12.923,486420,0
2008-05-28,13.093,13.598,12.959,13.472,651687,0
2008-05-29,13.464,13.725,13.093,13.174,940961,0
2008-05-30,13.346,13.59,13.22,13.449,421792,0
2008-06-02,13.294,13.664,13.093,13.628,695300,0
2008-06-03,13.538,13.657,13.241,13.324,499455,0
2008-06-04,13.271,13.798,13.101,13.775,754848,0
2008-06-05,13.925,14.34,13.783,14.279,1049596,0
2008-06-06,14.206,14.206,13.871,13.975,913232,0
2008-06-09,14.058,14.376,13.954,14.19,1020286,0
2008-06-10,14.081,14.213,13.783,13.887,822720,0
2008-06-11,13.947,14.072,13.664,13.894,552006,0
2008-06-12,13.834,14.036,13.746,13.858,433182,0
2008-06-13,13.753,13.925,13.531,13.65,269654,0
2008-06-16,13.575,13.85,13.531,13.746,386365,0
2008-06-17,14.02,14.34,13.871,14.11,545384,0
2008-06-18,13.947,14.005,13.775,13.916,451240,0
2008-06-19,13.947,14.19,13.85,14.139,652181,0
2008-06-20,14.117,14.19,13.679,13.947,482663,0
2008-06-23,13.79,13.805,13.366,13.657,983654,0
2008-06-24,13.716,14.183,12.953,14.155,631602,0
2008-06-25,14.072,15,14.036,14.889,927540,0
2008-06-26,14.613,14.903,14.406,14.592,548487,0
2008-06-27,14.733,15.059,14.473,14.932,547731,0
2008-06-30,15,15.267,14.895,15.037,473979,0
2008-07-01,14.488,14.941,14.363,14.829,637500,0
2008-07-02,14.74,14.895,14.547,14.561,407429,0
2008-07-03,14.754,14.829,14.354,14.733,612486,0
2008-07-07,14.213,14.279,13.612,13.812,917500,0
2008-07-08,13.909,14.354,13.871,14.213,1497638,0
2008-07-09,14.213,14.688,12.982,14.317,504023,0
2008-07-10,14.094,14.991,13.925,14.829,1027127,0
2008-07-11,14.822,15.111,14.629,14.991,705335,0
2008-07-14,15.142,15.385,14.941,15.355,870907,0
2008-07-15,14.991,15.816,14.955,15.667,979107,0
2008-07-16,15.801,15.866,15.52,15.771,1178729,0
2008-07-17,15.963,16.083,15.059,15.296,604761,0
2008-07-18,15.312,15.563,15.118,15.467,461015,0
2008-07-21,15.467,16.216,15.4,16.157,924913,0
2008-07-22,15.585,15.963,14.955,15.689,505595,0
2008-07-23,15.585,15.585,14.881,14.911,984168,0
2008-07-24,14.971,15.148,14.679,14.889,685914,0
2008-07-25,14.941,15.304,14.8,15.082,317923,0
2008-07-28,15.097,15.378,15.059,15.075,303614,0
2008-07-29,15.178,15.252,14.903,15.252,413466,0
2008-07-30,15.237,15.362,14.836,15.051,894828,0
2008-07-31,14.784,15.171,14.629,15.126,1144589,0
2008-08-01,15.142,15.148,14.859,14.926,308439,0
2008-08-04,14.747,14.881,14.525,14.792,1011562,0
2008-08-05,14.644,15.059,14.644,14.971,387291,0
2008-08-06,14.911,15.222,14.644,15.021,487502,0
2008-08-07,14.911,15.349,14.747,15.312,666829,0
2008-08-08,14.784,15.184,14.667,14.806,431766,0
2008-08-11,14.688,14.725,13.501,13.746,846214,0
2008-08-12,13.679,13.812,13.204,13.324,787650,0
2008-08-13,13.249,13.894,13.249,13.501,976440,0
2008-08-14,13.642,13.909,13.286,13.657,581589,0
2008-08-15,13.612,13.612,12.996,13.271,328580,0
2008-08-18,13.427,13.568,13.078,13.182,361626,0
2008-08-19,13.026,13.397,12.887,13.152,346705,0
2008-08-20,13.286,13.687,13.13,13.56,756421,0
2008-08-21,13.65,13.687,13.464,13.581,358539,0
2008-08-22,13.554,13.612,13.124,13.233,319369,0
2008-08-25,13.22,13.346,12.937,13.042,215437,0
2008-08-26,12.975,13.324,12.937,13.233,274896,0
2008-08-27,13.308,13.308,12.856,13.19,258121,0
2008-08-28,13.161,13.329,12.946,13.227,375037,0
2008-08-29,13.13,13.382,12.566,12.753,366360,0
2008-09-02,12.545,12.611,12.344,12.411,522058,0
2008-09-03,12.322,12.485,11.831,12.016,871985,0
2008-09-04,11.751,11.825,11.178,11.357,506392,0
2008-09-05,11.098,11.365,10.897,11.275,452158,0
2008-09-08,11.654,11.691,11.023,11.128,516519,0
2008-09-09,10.927,10.986,10.214,10.296,711097,0
2008-09-10,10.379,10.623,10.014,10.074,824324,0
2008-09-11,9.806,10.253,9.681,10.207,1088242,0
2008-09-12,10.156,10.867,10.127,10.631,826061,0
2008-09-15,10.26,10.423,10.022,10.111,1185546,0
2008-09-16,9.828,9.843,9.2272,9.689,1698469,0
2008-09-17,9.1843,9.3243,8.5314,8.6492,1679341,0
2008-09-18,8.8945,9.0203,8.1677,8.7836,2224388,0
2008-09-19,9.755,10.571,9.0129,10.37,1278761,0
2008-09-22,10.586,10.734,10.014,10.103,1388789,0
2008-09-23,10.163,10.698,9.741,9.956,926558,0
2008-09-24,10.066,10.379,9.866,10.037,701273,0
2008-09-25,10.614,11.112,10.541,10.823,920053,0
2008-09-26,10.482,11.091,10.423,10.867,663489,0
2008-09-29,10.319,10.319,8.9902,9.3768,854955,0
2008-09-30,9.725,10.37,9.592,10.178,906481,0
2008-10-01,10.26,10.77,9.985,10.623,788834,0
2008-10-02,10.37,10.399,9.4797,9.888,554513,0
2008-10-03,9.993,10.614,9.695,9.741,1122124,0
2008-10-06,9.3622,9.719,7.7001,8.2783,1221870,0
2008-10-07,8.5606,8.6123,7.5071,7.5517,882885,0
2008-10-08,6.9508,7.6703,6.4984,7.0694,1673533,0
2008-10-09,7.6109,7.878,6.8173,6.8619,715732,0
2008-10-10,6.2906,7.0546,5.7862,6.5058,982587,0
2008-10-13,7.4181,8.2485,7.4181,8.1005,759474,0
2008-10-14,8.8572,8.9836,8.1082,8.9171,1457354,0
2008-10-15,8.3081,8.4638,7.3884,7.5813,836843,0
2008-10-16,7.6332,7.9896,7.2846,7.7816,1446653,0
2008-10-17,7.8854,8.8263,7.485,8.1082,1450853,0
2008-10-20,8.4788,8.8263,8.2783,8.7165,808712,0
2008-10-21,8.3531,8.4788,8.0409,8.1304,373391,0
2008-10-22,7.3959,7.5962,6.6468,7.0622,772992,0
2008-10-23,6.9951,7.3812,6.6987,7.2922,885028,0
2008-10-24,6.2906,7.0769,6.2906,6.7283,854987,0
2008-10-27,6.8025,6.988,6.5948,6.6615,486909,0
2008-10-28,7.1956,7.8928,6.9951,7.6703,916930,0
2008-10-29,7.8705,8.6347,7.6555,8.0261,669316,0
2008-10-30,8.1899,8.6792,8.0186,8.5909,778426,0
2008-10-31,8.5606,8.9234,8.1524,8.2485,631503,0
2008-11-03,8.1822,8.7618,7.8558,8.6719,486457,0
2008-11-04,8.8645,9.2272,8.6492,9.0129,573137,0
2008-11-05,8.5233,8.5687,7.7892,7.863,648158,0
2008-11-06,8.0186,8.2187,7.4405,7.8928,860216,0
2008-11-07,8.0335,8.5314,7.9226,8.5314,845702,0
2008-11-10,8.5161,8.5464,7.863,8.2936,513596,0
2008-11-11,7.9524,8.6719,7.7296,8.2044,681257,0
2008-11-12,7.8188,8.1457,7.4998,7.7967,950314,0
2008-11-13,7.9301,8.5314,7.4108,8.5314,1409007,0
2008-11-14,8.1601,8.4638,7.9896,8.1227,647990,0
2008-11-17,7.9747,8.5161,7.878,8.2716,514542,0
2008-11-18,8.3967,8.598,7.9747,8.3158,1063367,0
2008-11-19,8.1457,8.3013,7.6555,7.7594,692613,0
2008-11-20,7.7519,7.878,7.04,7.1065,564002,0
2008-11-21,7.6555,8.4868,7.3884,8.2485,1100343,0
2008-11-24,8.2716,8.7165,8.0409,8.4495,608909,0
2008-11-25,8.4717,8.7082,7.9823,8.2265,704411,0
2008-11-26,8.0708,8.7537,7.9674,8.6123,674469,0
2008-11-28,8.8499,9.2135,8.5829,8.7836,1288585,0
2008-12-01,8.1975,8.2561,7.7224,7.804,1511495,0
2008-12-02,8.1227,8.5011,8.0335,8.4495,537451,0
2008-12-03,8.1601,8.4339,7.8928,8.1159,642368,0
2008-12-04,8.1457,8.2187,7.7519,7.9524,621202,0
2008-12-05,7.7149,8.4931,7.5739,8.3967,702709,0
2008-12-08,8.2485,8.4263,8.0559,8.1601,1159723,0
2008-12-09,8.1159,8.4119,7.9226,8.1082,849985,0
2008-12-10,8.0113,8.1754,7.6482,7.8854,706204,0
2008-12-11,7.6853,8.0113,7.6185,7.7224,1285136,0
2008-12-12,7.6631,8.2408,7.6482,8.1677,402084,0
2008-12-15,7.9451,8.1457,7.7446,7.9079,548966,0
2008-12-16,7.9152,8.5606,7.878,8.5161,810348,0
2008-12-17,8.0038,8.1899,7.9079,8.0559,1666685,0
2008-12-18,8.1457,8.4717,7.9598,8.1379,1266381,0
2008-12-19,8.3234,8.4339,8.0484,8.1822,438198,0
2008-12-22,8.0186,8.0186,7.6853,7.878,472787,0
2008-12-23,7.8484,7.8484,7.5368,7.6185,314822,0
2008-12-24,7.5739,7.863,7.3735,7.4553,330479,0
2008-12-26,7.6332,7.7075,7.5146,7.6853,240165,0
2008-12-29,7.4923,7.5368,7.2997,7.3959,308591,0
2008-12-30,7.804,8.0186,7.6853,7.7594,535413,0
2008-12-31,7.7594,7.9747,7.6185,7.8188,277778,0
2009-01-02,7.8188,8.3967,7.7892,8.2408,382387,0
2009-01-05,8.1159,8.3158,7.9896,8.1899,456429,0
2009-01-06,8.3013,8.7082,8.212,8.5526,916045,0
2009-01-07,8.3158,8.3752,7.9823,8.2638,466675,0
2009-01-08,8.1379,8.2716,7.9301,7.9674,516623,0
2009-01-09,8.0559,8.3013,7.8484,8.2341,512205,0
2009-01-12,8.1601,8.1899,7.8263,8.0708,651189,0
2009-01-13,8.0409,8.2044,7.8928,8.1159,420798,0
2009-01-14,7.8558,8.0038,7.6482,7.9747,894750,0
2009-01-15,7.8188,8.2187,7.6036,8.1677,515982,0
2009-01-16,8.093,8.3311,7.8558,8.0861,352001,0
2009-01-20,7.5517,7.6853,7.0694,7.1882,1053452,0
2009-01-21,7.3439,7.5813,7.1658,7.5146,890887,0
2009-01-22,7.2474,7.307,6.9211,6.9805,766089,0
2009-01-23,6.8322,7.1808,6.7059,7.1289,641090,0
2009-01-26,7.0918,7.2549,7.04,7.1289,317214,0
2009-01-27,7.0324,7.1215,6.9361,7.0102,382290,0
2009-01-28,7.1733,7.2698,7.0471,7.1733,227176,0
2009-01-29,7.0993,7.1658,6.973,7.0102,423454,0
2009-01-30,6.973,7.0177,6.8468,6.8544,475746,0
2009-02-02,6.6689,7.025,6.6689,6.988,374270,0
2009-02-03,6.7876,6.9361,6.7727,6.8619,361458,0
2009-02-04,6.9657,7.2624,6.8322,6.9508,518156,0
2009-02-05,6.9211,7.2401,6.8468,7.0622,634846,0
2009-02-06,7.0769,7.2773,7.0324,7.218,457643,0
2009-02-09,7.218,7.2922,7.1289,7.2032,324209,0
2009-02-10,7.2698,7.4477,6.9434,7.0993,501665,0
2009-02-11,7.2032,7.4329,7.0546,7.2032,529044,0
2009-02-12,7.0769,7.3959,6.988,7.2401,443003,0
2009-02-13,7.1808,7.307,7.0993,7.2401,284146,0
2009-02-17,6.9434,6.9434,6.721,6.7876,548904,0
2009-02-18,6.8544,6.8839,6.6096,6.6764,408971,0
2009-02-19,6.7876,6.8397,6.6245,6.6764,512289,0
2009-02-20,6.5502,6.6987,6.4909,6.6021,344222,0
2009-02-23,6.6096,6.7283,6.1199,6.1721,296123,0
2009-02-24,6.1275,6.5948,6.1275,6.528,432945,0
2009-02-25,6.6913,6.743,6.2091,6.6021,485077,0
2009-02-26,6.7136,6.8619,6.6689,6.7136,547558,0
2009-02-27,6.5948,6.9805,6.5502,6.8173,610300,0
2009-03-02,6.7283,6.8173,6.4613,6.4984,528233,0
2009-03-03,6.6171,6.6615,6.3795,6.4613,388537,0
2009-03-04,6.5872,6.8692,6.5502,6.8025,411244,0
2009-03-05,6.721,6.8322,6.528,6.6394,359498,0
2009-03-06,6.6764,6.9064,6.5651,6.7283,329640,0
2009-03-09,6.5356,6.7952,6.5356,6.6689,205163,0
2009-03-10,6.7802,6.9951,6.7802,6.988,309915,0
2009-03-11,6.9657,7.1065,6.8248,6.9361,590321,0
2009-03-12,6.7802,6.9805,6.7802,6.9286,347014,0
2009-03-13,7.0324,7.0324,6.8098,6.9657,213325,0
2009-03-16,7.0546,7.2253,6.899,6.973,195501,0
2009-03-17,6.973,7.1065,6.8322,7.0622,162596,0
2009-03-18,7.0694,7.4034,6.9286,7.3812,294860,0
2009-03-19,7.5146,7.5444,7.3217,7.4108,284744,0
2009-03-20,7.4477,7.4477,7.1289,7.1956,266647,0
2009-03-23,7.2401,7.4181,7.1586,7.3959,415629,0
2009-03-24,7.2997,7.5517,7.2624,7.4775,501638,0
2009-03-25,7.5888,7.7371,7.522,7.6036,537974,0
2009-03-26,7.7892,7.9598,7.7075,7.9524,430094,0
2009-03-27,7.7519,7.8112,7.6332,7.6777,369904,0
2009-03-30,7.4775,7.6853,7.4257,7.6109,808006,0
2009-03-31,7.7001,7.8188,7.5888,7.7371,617228,0
2009-04-01,7.7296,8.1677,7.6927,8.1304,561062,0
2009-04-02,8.3013,8.5829,8.2638,8.4416,519734,0
2009-04-03,8.5687,8.791,8.5161,8.6419,409771,0
2009-04-06,8.4717,8.6051,8.3158,8.5909,493081,0
2009-04-07,8.4788,8.6492,8.3675,8.5464,755018,0
2009-04-08,8.7082,8.9398,8.6646,8.7464,456079,0
2009-04-09,9.0798,9.2651,8.8798,9.2059,1273875,0
2009-04-13,9.1165,9.2135,8.9461,9.1165,717439,0
2009-04-14,8.9171,8.9902,8.791,8.8063,1242591,0
2009-04-15,8.6792,8.8718,8.6792,8.8572,912417,0
2009-04-16,8.9978,9.0411,8.8572,9.0053,1225911,0
2009-04-17,9.0355,9.1927,8.9398,9.1768,1480708,0
2009-04-20,8.7618,8.8127,8.5011,8.6273,828278,0
2009-04-21,8.5314,9.2201,8.383,9.0203,831915,0
2009-04-22,8.909,9.0873,8.8263,8.8798,950123,0
2009-04-23,8.9398,9.1617,8.8872,9.1325,946960,0
2009-04-24,9.0355,9.0722,8.8426,8.9836,708522,0
2009-04-27,8.8718,8.8945,8.6347,8.7246,820856,0
2009-04-28,8.7309,9.3913,8.6937,9.2884,578618,0
2009-04-29,9.4506,9.673,9.3476,9.4438,831306,0
2009-04-30,9.4953,9.539,9.2563,9.302,685219,0
2009-05-01,9.2729,9.554,9.0656,9.533,665603,0
2009-05-04,9.518,9.732,9.4661,9.71,918212,0
2009-05-05,9.554,9.592,9.2806,9.4292,643196,0
2009-05-06,9.599,9.71,9.4292,9.644,952840,0
2009-05-07,9.681,9.749,9.503,9.651,518665,0
2009-05-08,9.777,10.096,9.719,10.052,804473,0
2009-05-11,9.888,10.119,9.777,9.933,1060552,0
2009-05-12,10.014,10.066,9.533,9.741,974874,0
2009-05-13,9.518,9.533,9.2884,9.3913,681523,0
2009-05-14,9.503,9.725,9.4438,9.689,409623,0
2009-05-15,9.606,9.658,9.436,9.51,235581,0
2009-05-18,9.762,9.919,9.762,9.852,299794,0
2009-05-19,9.814,9.97,9.77,9.896,372146,0
2009-05-20,10.006,10.103,9.703,9.777,363610,0
2009-05-21,9.585,9.725,9.4797,9.635,294664,0
2009-05-22,9.741,9.919,9.658,9.777,221903,0
2009-05-26,9.57,9.828,9.539,9.814,353856,0
2009-05-27,9.962,10.127,9.836,9.919,406204,0
2009-05-28,9.962,10.133,9.962,10.127,280105,0
2009-05-29,10.29,10.683,10.266,10.452,826526,0
2009-06-01,10.883,10.972,10.778,10.854,955922,0
2009-06-02,10.728,10.904,10.436,10.452,624227,0
2009-06-03,10.415,10.43,10.044,10.349,1676684,0
2009-06-04,10.311,10.794,10.266,10.77,735900,0
2009-06-05,10.98,10.98,10.579,10.8,455999,0
2009-06-08,10.564,10.77,10.415,10.661,405105,0
2009-06-09,10.897,11.031,10.601,10.77,657485,0
2009-06-10,11.053,11.069,10.816,11.069,601009,0
2009-06-11,10.749,11.7,10.749,11.595,510500,0
2009-06-12,11.335,11.683,11.261,11.669,787191,0
2009-06-15,11.373,11.424,11.178,11.306,961873,0
2009-06-16,10.83,10.904,10.467,10.489,1134929,0
2009-06-17,10.244,10.29,9.665,10.119,1946334,0
2009-06-18,10.193,10.236,10.014,10.096,522988,0
2009-06-19,10.341,10.83,10.29,10.728,1084341,0
2009-06-22,10.541,10.607,10.349,10.356,628625,0
2009-06-23,10.571,10.652,10.014,10.244,787403,0
2009-06-24,10.436,10.46,10.066,10.222,778737,0
2009-06-25,10.229,10.341,10.119,10.311,831012,0
2009-06-26,10.37,10.408,10.193,10.266,844429,0
2009-06-29,10.392,10.505,10.236,10.452,1001752,0
2009-06-30,10.638,10.638,10.222,10.482,389886,0
2009-07-01,10.638,10.77,10.474,10.519,329913,0
2009-07-02,10.415,10.423,10.163,10.385,593980,0
2009-07-06,10.103,10.26,9.985,10.253,535253,0
2009-07-07,10.081,10.156,9.985,10.029,437149,0
2009-07-08,9.933,10.044,9.651,9.985,784293,0
2009-07-09,10.022,10.304,9.911,10.171,412790,0
2009-07-10,9.8,10.14,9.732,10.066,581211,0
2009-07-13,10.058,10.43,9.925,10.415,829687,0
2009-07-14,10.363,10.392,9.933,10.081,1274643,0
2009-07-15,10.311,10.579,10.304,10.549,952046,0
2009-07-16,10.408,10.661,10.311,10.541,407109,0
2009-07-17,10.607,10.712,10.534,10.623,477655,0
2009-07-20,10.728,10.883,10.712,10.823,290533,0
2009-07-21,10.98,11.015,10.734,10.956,639676,0
2009-07-22,10.919,10.994,10.704,10.758,542575,0
2009-07-23,10.838,11.105,10.698,11.023,727711,0
2009-07-24,10.972,11.128,10.823,11.061,440447,0
2009-07-27,11.031,11.291,10.919,11.291,470309,0
2009-07-28,11.105,11.306,10.936,11.275,464551,0
2009-07-29,11.105,11.424,11.105,11.216,885614,0
2009-07-30,11.394,11.528,11.313,11.491,1088769,0
2009-07-31,11.475,11.654,11.394,11.512,865172,0
2009-08-03,11.669,11.944,11.595,11.907,557875,0
2009-08-04,11.774,11.891,11.654,11.825,746584,0
2009-08-05,11.765,11.92,11.483,11.883,250086,0
2009-08-06,11.936,11.936,11.603,11.779,553451,0
2009-08-07,11.936,12.04,11.661,11.855,457302,0
2009-08-10,11.774,11.81,11.528,11.595,242458,0
2009-08-11,11.579,11.579,11.291,11.446,264004,0
2009-08-12,11.373,11.631,11.327,11.521,326934,0
2009-08-13,11.491,11.491,11.231,11.313,224598,0
2009-08-14,11.461,11.475,11.216,11.416,335964,0
2009-08-17,10.936,11.053,10.854,11.009,395434,0
2009-08-18,11.044,11.269,11.009,11.157,434840,0
2009-08-19,10.936,11.298,10.913,11.269,801832,0
2009-08-20,11.166,11.291,11.128,11.269,299297,0
2009-08-21,11.291,11.566,11.246,11.55,323440,0
2009-08-24,11.499,11.831,11.491,11.729,1335030,0
2009-08-25,11.661,11.779,11.373,11.431,711944,0
2009-08-26,11.469,11.512,11.291,11.491,302299,0
2009-08-27,11.365,11.469,11.136,11.416,373516,0
2009-08-28,11.461,11.543,11.327,11.446,302042,0
2009-08-31,11.35,11.491,11.298,11.431,408853,0
2009-09-01,11.483,11.661,11.171,11.306,480693,0
2009-09-02,11.157,11.528,11.157,11.327,485161,0
2009-09-03,11.365,11.609,11.35,11.558,729476,0
2009-09-04,11.609,11.744,11.491,11.721,496564,0
2009-09-08,11.958,12.025,11.861,11.981,607324,0
2009-09-09,12.108,12.24,12.016,12.211,374676,0
2009-09-10,12.255,12.529,12.172,12.469,411190,0
2009-09-11,12.455,12.491,12.09,12.151,452990,0
2009-09-14,12.136,12.299,12.099,12.114,296124,0
2009-09-15,12.262,12.485,12.054,12.455,624526,0
2009-09-16,12.796,12.937,12.692,12.908,340953,0
2009-09-17,12.708,12.811,12.521,12.647,370209,0
2009-09-18,12.811,12.937,12.663,12.887,485176,0
2009-09-21,12.767,12.946,12.64,12.849,304310,0
2009-09-22,12.841,13.124,12.826,13.012,352119,0
2009-09-23,12.849,12.937,12.647,12.685,510252,0
2009-09-24,12.708,12.753,12.5,12.625,257272,0
2009-09-25,12.553,12.849,12.508,12.796,375495,0
2009-09-28,12.87,13.13,12.79,12.862,240509,0
2009-09-29,12.862,12.899,12.692,12.811,555946,0
2009-09-30,12.93,13.139,12.76,13.078,1368157,0
2009-10-01,13.004,13.056,12.856,12.856,633814,0
2009-10-02,12.716,13.13,12.7,13.026,746179,0
2009-10-05,13.093,13.605,13.033,13.524,796350,0
2009-10-06,13.575,13.753,13.382,13.56,590763,0
2009-10-07,13.531,13.634,13.39,13.56,429483,0
2009-10-08,13.82,13.961,13.687,13.909,567204,0
2009-10-09,13.805,14.11,13.783,14.02,392134,0
2009-10-12,13.733,14.398,13.442,14.369,411924,0
2009-10-13,14.005,14.145,13.694,14.087,618097,0
2009-10-14,14.168,14.398,14.028,14.398,353160,0
2009-10-15,14.258,14.466,14.22,14.451,339276,0
2009-10-16,14.012,14.346,13.887,14.162,672221,0
2009-10-19,14.19,14.547,14.042,14.48,452943,0
2009-10-20,14.125,14.125,13.575,14.094,1340108,0
2009-10-21,13.975,14.369,13.733,14.081,775656,0
2009-10-22,14.087,14.258,13.805,14.103,623973,0
2009-10-23,14.117,14.25,13.79,13.879,874677,0
2009-10-26,13.916,14.065,13.494,13.805,1216705,0
2009-10-27,13.738,13.783,13.403,13.538,525404,0
2009-10-28,13.449,13.657,12.93,12.959,1079841,0
2009-10-29,13.174,13.733,12.959,13.642,804889,0
2009-10-30,13.375,13.598,12.856,13.056,919606,0
2009-11-02,13.146,13.329,12.716,13.019,417191,0
2009-11-03,12.677,13.263,12.611,13.047,806217,0
2009-11-04,13.346,13.39,13.086,13.22,688322,0
2009-11-05,13.301,13.679,13.263,13.65,776483,0
2009-11-06,13.464,13.812,13.354,13.812,752966,0
2009-11-09,14.125,14.466,13.984,14.451,662727,0
2009-11-10,14.25,14.488,14.072,14.354,640343,0
2009-11-11,14.398,14.576,14.058,14.162,455834,0
2009-11-12,14.228,14.421,13.82,13.947,588418,0
2009-11-13,13.887,14.51,13.834,14.369,615918,0
2009-11-16,14.613,15.045,14.309,14.874,768177,0
2009-11-17,14.636,14.829,14.421,14.806,443518,0
2009-11-18,14.776,15.118,14.62,14.704,509596,0
2009-11-19,14.784,14.784,14.428,14.561,697982,0
2009-11-20,14.333,14.561,14.103,14.213,660916,0
2009-11-23,14.679,14.932,14.674,14.845,556766,0
2009-11-24,14.776,15.075,14.488,15.007,356791,0
2009-11-25,15.118,15.118,14.845,15.021,198153,0
2009-11-27,14.333,15.037,14.333,14.889,369455,0
2009-11-30,14.881,15.118,14.613,14.977,1146456,0
2009-12-01,15.134,15.148,14.747,14.941,912933,0
2009-12-02,14.977,15.601,14.971,15.592,591679,0
2009-12-03,15.711,15.861,15.349,15.407,381675,0
2009-12-04,15.883,15.949,15.244,15.489,560042,0
2009-12-07,15.274,15.726,15.244,15.563,310665,0
2009-12-08,15.326,15.585,15.066,15.483,492237,0
2009-12-09,15.489,16.067,15.467,16.008,813388,0
2009-12-10,16.223,16.721,16.171,16.587,625845,0
2009-12-11,16.609,16.808,16.492,16.706,295822,0
2009-12-14,16.951,16.965,16.557,16.676,378292,0
2009-12-15,16.268,16.972,16.142,16.305,435957,0
2009-12-16,16.157,16.557,15.987,16.209,938875,0
2009-12-17,15.92,16.083,15.726,15.853,532399,0
2009-12-18,15.601,15.92,15.601,15.659,579545,0
2009-12-21,16.06,16.349,15.957,16.223,721859,0
2009-12-22,16.239,16.239,15.667,15.926,510718,0
2009-12-23,15.949,16.12,15.675,16.104,412562,0
2009-12-24,16.083,16.446,16.083,16.365,58044,0
2009-12-28,16.349,16.349,15.949,16.045,230105,0
2009-12-29,16.114,16.246,15.963,16.097,560305,0
2009-12-30,16,16.201,15.837,16.171,464411,0
2009-12-31,16.083,16.194,15.905,15.912,113122,0
2010-01-04,16.349,16.683,16.349,16.594,480431,0
2010-01-05,16.75,16.862,16.492,16.765,521537,0
2010-01-06,16.735,17.061,16.639,16.779,374082,0
2010-01-07,16.727,16.743,16.409,16.454,270209,0
2010-01-08,16.409,16.935,16.357,16.779,467275,0
2010-01-11,16.765,17.025,16.683,17.01,1162748,0
2010-01-12,16.647,17.276,16.601,17.151,845048,0
2010-01-13,16.958,17.032,16.497,16.632,668439,0
2010-01-14,16.513,16.513,16.12,16.157,454893,0
2010-01-15,16.194,16.194,15.801,15.957,356358,0
2010-01-19,15.741,16.187,15.689,16.164,501904,0
2010-01-20,15.748,15.875,15.259,15.786,724964,0
2010-01-21,15.89,15.92,15.326,15.496,631496,0
2010-01-22,15.378,15.659,15.142,15.244,653879,0
2010-01-25,15.609,15.763,15.075,15.34,574624,0
2010-01-26,15.171,15.585,14.941,15.237,534139,0
2010-01-27,15.184,15.505,14.754,15.4,825982,0
2010-01-28,15.4,15.415,14.984,15.289,502891,0
2010-01-29,15.459,15.609,14.947,15.097,693503,0
2010-02-01,15.533,15.808,15.318,15.741,420306,0
2010-02-02,15.866,15.949,15.555,15.653,419495,0
2010-02-03,15.592,15.637,15.34,15.422,368992,0
2010-02-04,15.103,15.148,14.747,14.747,597688,0
2010-02-05,15.021,15.393,14.598,15.097,1194119,0
2010-02-08,15.103,15.259,14.881,14.962,755792,0
2010-02-09,15.407,15.816,15.281,15.637,754198,0
2010-02-10,15.675,15.83,15.422,15.748,1020290,0
2010-02-11,15.609,16.104,15.563,15.987,690358,0
2010-02-12,15.756,16.097,15.756,15.993,312549,0
2010-02-16,16.114,16.669,16.091,16.371,261195,0
2010-02-17,16.335,16.765,16.076,16.171,378941,0
2010-02-18,15.963,16.283,15.963,16.164,846132,0
2010-02-19,15.949,16.097,15.861,15.949,410859,0
2010-02-22,16.091,16.104,15.585,15.667,591567,0
2010-02-23,15.437,15.578,15.244,15.312,795480,0
2010-02-24,15.289,15.289,15.028,15.103,355991,0
2010-02-25,14.903,15.349,14.763,15.259,562618,0
2010-02-26,15.355,15.355,15.051,15.2,563126,0
2010-03-01,15.452,15.683,15.289,15.653,742974,0
2010-03-02,15.845,15.993,15.741,15.83,322970,0
2010-03-03,15.993,16.216,15.823,15.92,357482,0
2010-03-04,16.06,16.104,15.609,15.792,326817,0
2010-03-05,16.097,16.171,15.971,16.083,337360,0
2010-03-08,16.157,16.187,15.83,15.875,227099,0
2010-03-09,15.697,16.371,15.697,16.209,538036,0
2010-03-10,16.268,16.371,15.993,16.134,503563,0
2010-03-11,16.164,16.283,16.038,16.261,288533,0
2010-03-12,16.395,16.475,16.179,16.239,175477,0
2010-03-15,16.134,16.283,15.979,16.194,220730,0
2010-03-16,16.261,16.349,15.987,16.194,445550,0
2010-03-17,16.246,16.446,16.209,16.297,247234,0
2010-03-18,16.194,16.275,15.801,15.866,291501,0
2010-03-19,15.92,15.92,15.437,15.615,570646,0
2010-03-22,15.452,15.861,15.393,15.801,456111,0
2010-03-23,15.659,15.823,15.527,15.808,1065737,0
2010-03-24,15.511,15.683,15.393,15.483,422404,0
2010-03-25,15.533,15.675,15.088,15.148,738203,0
2010-03-26,15.148,15.222,14.984,15.171,295778,0
2010-03-29,15.393,15.505,15.304,15.505,276063,0
2010-03-30,15.555,15.578,15.318,15.362,468454,0
2010-03-31,15.37,15.52,15.178,15.192,772439,0
2010-04-01,15.445,15.719,15.393,15.667,556891,0
2010-04-05,15.808,15.861,15.697,15.734,277361,0
2010-04-06,15.555,15.792,15.555,15.792,407438,0
2010-04-07,15.763,15.763,15.34,15.527,486039,0
2010-04-08,15.467,15.489,15.184,15.43,576426,0
2010-04-09,15.407,15.407,15.2,15.334,271144,0
2010-04-12,15.304,15.37,15.134,15.23,387172,0
2010-04-13,15.252,15.489,15.154,15.467,976175,0
2010-04-14,15.452,15.792,15.452,15.786,500379,0
2010-04-15,15.563,15.637,15.192,15.274,1083307,0
2010-04-16,15.148,15.244,14.926,14.962,921330,0
2010-04-19,15.015,15.097,14.8,14.932,1112606,0
2010-04-20,15.028,15.045,14.866,14.926,537014,0
2010-04-21,15.015,15.059,14.806,14.977,596340,0
2010-04-22,14.955,15.118,14.776,15.059,992703,0
2010-04-23,15.148,15.222,14.977,15.184,689552,0
2010-04-26,15.422,15.578,15.326,15.393,561141,0
2010-04-27,15.362,15.407,14.971,15.142,704917,0
2010-04-28,15.097,15.296,14.911,15.075,1192106,0
2010-04-29,15.126,15.489,15.126,15.355,338123,0
2010-04-30,15.415,15.459,15.23,15.34,587180,0
2010-05-03,15.378,15.578,15.154,15.475,532384,0
2010-05-04,15.349,15.467,14.947,15.045,756268,0
2010-05-05,14.763,14.784,14.406,14.613,961519,0
2010-05-06,14.421,14.576,13.412,14.065,1407893,0
2010-05-07,13.998,14.636,13.871,14.428,1573714,0
2010-05-10,15.237,15.393,15,15.274,900229,0
2010-05-11,15.215,15.385,15.007,15.088,963670,0
2010-05-12,15.075,15.312,15.028,15.178,678612,0
2010-05-13,14.941,15.021,14.667,14.718,899161,0
2010-05-14,14.584,14.584,14.132,14.302,836116,0
2010-05-17,14.325,14.518,14.117,14.488,774253,0
2010-05-18,14.674,14.784,14.072,14.11,764690,0
2010-05-19,14.103,14.398,13.969,14.333,558523,0
2010-05-20,13.925,13.984,13.449,13.56,904755,0
2010-05-21,13.227,13.887,13.227,13.842,926970,0
2010-05-24,13.701,13.947,13.619,13.65,665465,0
2010-05-25,13.086,13.56,13.033,13.524,712890,0
2010-05-26,13.687,14.005,13.382,13.508,946706,0
2010-05-27,13.947,13.99,13.783,13.925,920674,0
2010-05-28,13.842,13.969,13.657,13.76,632047,0
2010-06-01,13.531,13.871,13.403,13.403,745193,0
2010-06-02,13.42,13.687,13.249,13.664,1000351,0
2010-06-03,14.02,14.028,13.517,13.902,752239,0
2010-06-04,13.581,13.829,13.554,13.642,870159,0
2010-06-07,13.628,13.812,13.524,13.538,354566,0
2010-06-08,13.642,13.775,13.501,13.701,915570,0
2010-06-09,13.82,13.909,13.612,13.687,646828,0
2010-06-10,13.85,14.005,13.79,13.998,559539,0
2010-06-11,13.664,13.902,13.524,13.871,660332,0
2010-06-14,13.969,14.072,13.82,13.909,561720,0
2010-06-15,13.858,14.02,13.783,13.939,2100074,0
2010-06-16,13.939,14.094,13.829,14.02,1123414,0
2010-06-17,14.237,14.296,14.02,14.213,915027,0
2010-06-18,14.206,14.376,14.132,14.317,2149792,0
2010-06-21,14.533,14.65,14.436,14.547,910255,0
2010-06-22,14.636,14.8,14.488,14.518,633503,0
2010-06-23,14.363,14.428,14.162,14.369,560406,0
2010-06-24,14.383,14.866,14.279,14.71,1017476,0
2010-06-25,14.813,14.919,14.607,14.903,517756,0
2010-06-28,14.984,15.134,14.911,15.088,403754,0
2010-06-29,14.8,15.088,14.658,15.021,1227525,0
2010-06-30,15.588,15.808,15.28,15.317,1299794,0
2010-07-01,15.393,15.393,14.991,15.111,644377,0
2010-07-02,15.304,15.792,15.237,15.697,687329,0
2010-07-06,16.038,16.209,15.697,15.912,859883,0
2010-07-07,16.114,16.305,16.024,16.179,1054344,0
2010-07-08,16.12,16.12,15.622,15.763,1053017,0
2010-07-09,15.659,15.941,15.659,15.905,519135,0
2010-07-12,15.935,15.979,15.4,15.592,497101,0
2010-07-13,15.963,16.008,15.741,15.898,464708,0
2010-07-14,15.89,15.92,15.585,15.816,574673,0
2010-07-15,15.711,15.875,15.601,15.853,634472,0
2010-07-16,15.697,15.711,15.407,15.527,706948,0
2010-07-19,15.563,15.653,15.407,15.459,302626,0
2010-07-20,15.393,15.683,15.318,15.637,592374,0
2010-07-21,15.578,15.646,15.334,15.496,748404,0
2010-07-22,15.808,15.993,15.756,15.853,778086,0
2010-07-23,15.697,16.054,15.697,15.926,807627,0
2010-07-26,15.875,16.06,15.808,16.008,499945,0
2010-07-27,16.126,16.371,15.949,16.357,760482,0
2010-07-28,16.387,16.424,16.216,16.357,667844,0
2010-07-29,16.438,16.534,16.097,16.142,473879,0
2010-07-30,16.097,16.32,16.016,16.261,765121,0
2010-08-02,16.446,16.817,16.371,16.735,1157994,0
2010-08-03,16.683,16.892,16.594,16.801,675524,0
2010-08-04,16.779,16.825,16.618,16.817,530428,0
2010-08-05,16.639,16.892,16.58,16.892,568040,0
2010-08-06,16.839,17.061,16.75,16.972,617469,0
2010-08-09,16.972,17.061,16.839,16.929,832586,0
2010-08-10,16.942,16.942,16.632,16.758,621423,0
2010-08-11,16.676,16.727,16.522,16.601,414049,0
2010-08-12,16.239,16.534,16.201,16.454,540589,0
2010-08-13,16.387,16.497,16.329,16.401,349673,0
2010-08-16,16.209,16.594,16.209,16.557,443224,0
2010-08-17,16.662,16.765,16.662,16.727,680143,0
2010-08-18,16.839,17.048,16.796,16.995,447305,0
2010-08-19,17.099,17.21,16.929,17.204,793086,0
2010-08-20,17.106,17.232,16.833,17.217,407141,0
2010-08-23,17.204,17.263,16.801,16.877,456012,0
2010-08-24,16.647,16.995,16.497,16.825,594775,0
2010-08-25,16.914,16.914,16.572,16.75,723352,0
2010-08-26,16.808,16.808,16.335,16.357,764378,0
2010-08-27,16.683,16.9,16.492,16.833,611167,0
2010-08-30,16.869,16.877,16.632,16.683,436727,0
2010-08-31,16.636,16.825,16.396,16.5,665538,0
2010-09-01,16.662,17.025,16.497,16.669,1171110,0
2010-09-02,16.75,16.75,16.534,16.618,914137,0
2010-09-03,16.854,16.877,16.543,16.601,580981,0
2010-09-07,16.594,16.647,16.446,16.505,348370,0
2010-09-08,16.594,16.706,16.114,16.171,1143422,0
2010-09-09,16.261,16.401,16.076,16.32,913678,0
2010-09-10,16.534,16.624,16.424,16.58,875166,0
2010-09-13,16.75,17.025,16.712,16.951,860352,0
2010-09-14,17.061,17.313,16.921,17.137,1326167,0
2010-09-15,17.07,17.187,16.884,17.151,479979,0
2010-09-16,16.914,17.017,16.833,16.892,753079,0
2010-09-17,16.825,16.951,16.735,16.877,291113,0
2010-09-20,16.914,16.942,16.743,16.929,232176,0
2010-09-21,16.839,17.099,16.632,17.055,378697,0
2010-09-22,17.157,17.284,16.787,16.817,847295,0
2010-09-23,16.758,17.003,16.727,16.862,1166970,0
2010-09-24,16.884,16.951,16.462,16.534,1132397,0
2010-09-27,16.572,16.632,16.43,16.557,554538,0
2010-09-28,16.513,16.639,16.438,16.609,465961,0
2010-09-29,16.522,16.691,16.522,16.683,566378,0
2010-09-30,16.699,16.75,16.329,16.505,809085,0
2010-10-01,16.699,16.735,16.522,16.601,549035,0
2010-10-04,16.972,17.217,16.884,17.217,737475,0
2010-10-05,17.537,18.086,17.523,18.056,1239387,0
2010-10-06,18.174,18.174,17.878,18.004,824781,0
2010-10-07,18.099,18.099,17.663,17.818,466372,0
2010-10-08,17.775,18.494,17.766,18.45,768164,0
2010-10-11,18.479,18.479,18.301,18.404,544859,0
2010-10-12,18.272,18.279,18.099,18.167,488087,0
2010-10-13,18.79,18.835,18.374,18.651,1009028,0
2010-10-14,18.523,18.656,18.174,18.322,806856,0
2010-10-15,18.322,18.5,18.027,18.041,1032029,0
2010-10-18,18.167,18.309,17.99,18.189,565816,0
2010-10-19,17.678,18.174,17.566,18.064,1044478,0
2010-10-20,18.018,18.027,17.775,17.856,959811,0
2010-10-21,17.73,17.864,17.61,17.825,780846,0
2010-10-22,17.759,17.804,17.292,17.313,399489,0
2010-10-25,17.61,17.61,17.3,17.351,449610,0
2010-10-26,17.255,17.543,17.217,17.514,513199,0
2010-10-27,17.581,17.67,17.381,17.455,608500,0
2010-10-28,17.537,17.604,17.359,17.403,624997,0
2010-10-29,17.525,17.546,17.209,17.232,408498,0
2010-11-01,17.47,17.655,17.284,17.343,536422,0
2010-11-02,17.543,17.559,17.157,17.47,300251,0
2010-11-03,17.426,17.618,17.313,17.618,829332,0
2010-11-04,17.93,18.374,17.93,18.374,865959,0
2010-11-05,18.255,18.479,18.189,18.471,384275,0
2010-11-08,18.196,18.634,18.099,18.419,482779,0
2010-11-09,18.404,18.529,18.219,18.471,716255,0
2010-11-10,19.177,19.392,18.442,18.508,1449798,0
2010-11-11,17.981,18.004,17.78,17.834,563498,0
2010-11-12,17.834,17.871,17.508,17.574,466229,0
2010-11-15,17.618,17.744,17.551,17.61,280364,0
2010-11-16,17.543,17.871,17.455,17.543,567178,0
2010-11-17,17.61,17.908,17.581,17.685,866699,0
2010-11-18,18.048,18.219,17.959,18.129,485856,0
2010-11-19,18.034,18.553,17.914,18.382,693263,0
2010-11-22,18.508,18.553,18.004,18.137,855260,0
2010-11-23,18.041,18.093,17.685,18.004,444603,0
2010-11-24,18.264,18.435,18.152,18.368,262761,0
2010-11-26,18.212,18.382,18.129,18.234,141952,0
2010-11-29,18.182,18.255,18.071,18.204,503687,0
2010-11-30,18.188,18.716,18.188,18.572,845203,0
2010-12-01,18.812,18.954,18.479,18.679,490523,0
2010-12-02,18.672,19.034,18.62,19.034,520096,0
2010-12-03,18.865,19.636,18.634,19.496,483495,0
2010-12-06,19.384,19.436,19.138,19.331,281324,0
2010-12-07,19.064,19.072,18.694,18.738,718059,0
2010-12-08,18.508,18.656,18.243,18.553,625376,0
2010-12-09,18.576,18.613,18.316,18.382,505940,0
2010-12-10,18.338,18.36,18.219,18.322,332555,0
2010-12-13,18.382,18.464,18.182,18.33,356112,0
2010-12-14,18.301,18.301,17.981,18.116,403068,0
2010-12-15,18.041,18.226,17.945,17.996,371689,0
2010-12-16,17.974,18.212,17.937,18.108,290748,0
2010-12-17,18.122,18.272,17.945,18.243,510242,0
2010-12-20,18.346,18.382,18.129,18.196,330669,0
2010-12-21,18.279,18.382,17.967,18.027,360740,0
2010-12-22,17.885,17.93,17.804,17.93,212988,0
2010-12-23,17.885,18.012,17.825,17.93,399864,0
2010-12-27,17.789,17.811,17.625,17.775,386824,0
2010-12-28,17.714,17.789,17.5,17.707,386408,0
2010-12-29,17.78,18.375,17.78,18.37,551032,0
2010-12-30,18.428,18.534,18.21,18.482,426634,0
2010-12-31,18.453,18.747,18.446,18.669,349441,0
2011-01-03,18.716,18.887,18.634,18.754,476841,0
2011-01-04,18.798,18.82,18.374,18.583,594001,0
2011-01-05,18.553,18.865,18.508,18.709,867909,0
2011-01-06,18.545,18.545,18.243,18.486,365206,0
2011-01-07,18.553,18.597,18.389,18.471,316097,0
2011-01-10,18.404,18.426,18.189,18.243,301301,0
2011-01-11,18.338,18.754,18.301,18.754,222227,0
2011-01-12,19.094,19.629,19.058,19.592,891379,0
2011-01-13,19.592,20.163,19.555,19.977,765728,0
2011-01-14,19.784,20.051,19.658,19.814,366283,0
2011-01-18,19.851,20.072,19.836,19.946,349498,0
2011-01-19,19.97,20.014,19.694,19.769,683760,0
2011-01-20,19.629,19.867,19.629,19.673,308805,0
2011-01-21,19.694,19.763,19.488,19.511,289736,0
2011-01-24,19.539,19.606,19.436,19.501,289745,0
2011-01-25,19.666,19.666,19.346,19.531,313143,0
2011-01-26,19.517,19.547,19.295,19.429,411505,0
2011-01-27,19.429,19.496,18.954,19.101,1586718,0
2011-01-28,19.043,19.088,18.523,18.79,620768,0
2011-01-31,18.931,19.03,18.721,18.984,800417,0
2011-02-01,18.902,19.227,18.805,19.184,1007608,0
2011-02-02,18.812,18.931,18.694,18.835,559350,0
2011-02-03,18.782,18.968,18.73,18.865,566417,0
2011-02-04,18.865,18.924,18.529,18.642,921532,0
2011-02-07,18.613,18.798,18.553,18.604,418971,0
2011-02-08,18.686,18.738,18.457,18.583,423994,0
2011-02-09,18.346,18.412,18.16,18.212,381012,0
2011-02-10,18.122,18.182,17.834,17.885,660668,0
2011-02-11,17.967,18.034,17.751,17.937,709554,0
2011-02-14,17.804,17.908,17.744,17.804,571988,0
2011-02-15,17.775,17.959,17.744,17.878,545690,0
2011-02-16,17.856,18.146,17.825,18.099,524841,0
2011-02-18,18.642,19.109,18.62,19.094,799323,0
2011-02-22,18.747,19.088,18.738,18.82,1636628,0
2011-02-23,18.805,18.968,18.613,18.865,1211362,0
2011-02-24,18.812,18.85,18.642,18.747,553430,0
2011-02-25,18.79,18.887,18.471,18.702,455248,0
2011-02-28,18.678,18.957,18.661,18.932,334082,0
2011-03-01,18.954,19.012,18.812,18.865,774742,0
2011-03-02,18.937,19.064,18.887,19.058,821958,0
2011-03-03,19.138,19.265,19.094,19.265,584211,0
2011-03-04,19.243,19.398,19.168,19.398,464792,0
2011-03-07,19.406,19.592,19.346,19.488,393618,0
2011-03-08,19.442,19.651,19.392,19.501,166205,0
2011-03-09,19.442,19.836,19.392,19.592,511304,0
2011-03-10,19.429,19.681,19.346,19.539,473645,0
2011-03-11,19.592,19.963,19.563,19.903,1033094,0
2011-03-14,19.725,19.829,19.577,19.776,605638,0
2011-03-15,19.272,19.725,19.272,19.614,642182,0
2011-03-16,19.511,19.539,18.85,19.125,1110076,0
2011-03-17,19.303,19.348,18.957,19.092,700183,0
2011-03-18,19.413,19.465,19.309,19.392,731283,0
2011-03-21,19.636,19.636,19.362,19.413,522365,0
2011-03-22,19.539,19.814,19.517,19.792,757223,0
2011-03-23,19.836,20.06,19.629,20.014,780200,0
2011-03-24,20.072,20.072,19.718,19.903,363595,0
2011-03-25,20,20.125,19.732,19.829,862255,0
2011-03-28,19.776,19.963,19.71,19.844,896317,0
2011-03-29,19.769,20.014,19.732,19.799,878915,0
2011-03-30,20.014,20.555,20.014,20.534,413752,0
2011-03-31,20.689,20.743,20.498,20.613,1018128,0
2011-04-01,20.726,21.387,20.696,21.387,443416,0
2011-04-04,21.365,21.743,21.335,21.646,770845,0
2011-04-05,21.645,21.916,21.487,21.819,581708,0
2011-04-06,21.898,21.921,21.483,21.55,422395,0
2011-04-07,21.577,21.638,21.366,21.442,548144,0
2011-04-08,21.621,21.621,21.298,21.434,492561,0
2011-04-11,21.461,21.461,20.971,21.113,447075,0
2011-04-12,20.997,21.102,20.666,20.726,480752,0
2011-04-13,21.002,21.053,20.555,20.726,459407,0
2011-04-14,20.659,20.905,20.608,20.749,460794,0
2011-04-15,20.771,20.936,20.71,20.802,973860,0
2011-04-18,20.802,21.035,20.462,20.922,735894,0
2011-04-19,21.011,21.094,20.944,21.035,406734,0
2011-04-20,21.209,21.261,20.681,20.846,811279,0
2011-04-21,20.929,21.17,20.891,21.17,194545,0
2011-04-25,20.839,20.936,20.666,20.816,425492,0
2011-04-26,20.929,20.982,20.755,20.861,443039,0
2011-04-27,20.907,20.907,20.433,20.523,786812,0
2011-04-28,20.326,20.621,20.183,20.613,851353,0
2011-04-29,20.621,20.796,20.59,20.782,511360,0
2011-05-02,20.832,20.9,20.597,20.779,649251,0
2011-05-03,20.568,20.793,20.44,20.56,594108,0
2011-05-04,20.575,20.688,20.462,20.56,548709,0
2011-05-05,20.462,20.634,20.403,20.544,496705,0
2011-05-06,20.922,21.111,20.531,20.71,516432,0
2011-05-09,20.755,20.9,20.56,20.763,573269,0
2011-05-10,20.907,21.102,20.695,21.011,324449,0
2011-05-11,20.726,20.771,20.395,20.634,462559,0
2011-05-12,20.749,20.944,20.634,20.9,400434,0
2011-05-13,20.936,20.936,20.409,20.484,402769,0
2011-05-16,20.515,20.742,20.447,20.476,523222,0
2011-05-17,20.334,20.695,20.326,20.673,587933,0
2011-05-18,20.718,20.771,20.484,20.628,320268,0
2011-05-19,20.531,20.733,20.349,20.455,615069,0
2011-05-20,20.515,20.666,20.386,20.386,423633,0
2011-05-23,20.146,20.199,19.928,20.077,242962,0
2011-05-24,20.138,20.175,19.98,20.018,608300,0
2011-05-25,19.928,20.094,19.89,20.04,315902,0
2011-05-26,20.033,20.183,19.905,20.183,311469,0
2011-05-27,20.222,20.326,20.07,20.214,462083,0
2011-05-31,20.221,20.251,19.53,19.998,1159589,0
2011-06-01,19.883,19.935,19.386,19.431,692546,0
2011-06-02,19.626,19.883,19.445,19.845,433058,0
2011-06-03,19.815,20.312,19.769,20.275,503466,0
2011-06-06,20.026,20.101,19.445,19.468,486051,0
2011-06-07,19.581,19.611,19.31,19.34,399032,0
2011-06-08,19.317,19.393,19.077,19.159,259007,0
2011-06-09,19.205,19.332,19.166,19.31,254632,0
2011-06-10,19.235,19.287,19.085,19.242,357553,0
2011-06-13,19.295,19.393,19.212,19.325,293936,0
2011-06-14,19.325,19.454,19.25,19.281,549553,0
2011-06-15,19.205,19.476,19.114,19.393,328233,0
2011-06-16,19.284,19.744,19.222,19.705,489762,0
2011-06-17,19.717,19.935,19.564,19.905,350904,0
2011-06-20,19.792,20.085,19.792,20.009,282661,0
2011-06-21,19.807,20.124,19.688,20.04,279019,0
2011-06-22,19.967,20.101,19.912,19.935,228782,0
2011-06-23,19.883,20.018,19.679,19.935,317715,0
2011-06-24,20.033,20.161,19.89,20.033,449041,0
2011-06-27,20.04,20.183,19.928,20.131,203341,0
2011-06-28,20.205,20.501,20.168,20.462,229636,0
2011-06-29,20.494,20.575,20.214,20.484,272532,0
2011-06-30,20.566,20.566,20.344,20.452,268463,0
2011-07-01,20.455,20.582,20.319,20.395,335846,0
2011-07-05,20.501,20.537,20.199,20.205,380455,0
2011-07-06,20.183,20.243,19.945,19.99,378064,0
2011-07-07,20.124,20.205,19.641,19.763,743418,0
2011-07-08,19.948,19.967,19.521,19.665,588787,0
2011-07-11,19.37,19.438,19.137,19.166,580366,0
2011-07-12,19.177,19.583,19.177,19.352,498597,0
2011-07-13,19.529,19.807,19.445,19.564,492070,0
2011-07-14,19.618,19.648,19.175,19.205,752212,0
2011-07-15,19.407,19.407,19.077,19.235,393046,0
2011-07-18,19.061,19.098,18.829,18.888,464025,0
2011-07-19,18.914,18.991,18.769,18.814,1015581,0
2011-07-20,18.782,18.851,18.587,18.624,716030,0
2011-07-21,18.851,18.957,18.716,18.919,4625289,0
2011-07-22,18.993,19.197,18.857,19.114,986058,0
2011-07-25,19.092,19.281,18.97,19.123,504674,0
2011-07-26,19.085,19.159,18.854,19.098,661384,0
2011-07-27,18.782,18.79,18.37,18.459,1299571,0
2011-07-28,18.362,18.375,17.893,17.985,981848,0
2011-07-29,18.008,18.3,17.893,18.2,698856,0
2011-08-01,18.624,18.692,18.339,18.474,1096217,0
2011-08-02,18.407,18.592,18.353,18.392,1153253,0
2011-08-03,18.263,18.263,18.007,18.144,1228403,0
2011-08-04,17.901,18.015,17.455,17.47,2031759,0
2011-08-05,17.678,17.846,17.325,17.778,2043216,0
2011-08-08,17.33,17.411,16.124,16.448,1873333,0
2011-08-09,16.524,17.193,16.169,17.164,2104941,0
2011-08-10,16.59,17.118,16.448,16.719,1198422,0
2011-08-11,16.507,16.945,16.305,16.825,1990834,0
2011-08-12,16.895,17.032,16.396,16.471,710759,0
2011-08-15,16.601,17.094,16.601,17.071,740057,0
2011-08-16,16.956,17.239,16.795,17.185,1243142,0
2011-08-17,17.271,17.501,17.216,17.47,993035,0
2011-08-18,16.918,17.155,16.772,17.049,1295730,0
2011-08-19,17.109,17.171,16.695,16.801,1039668,0
2011-08-22,17.056,17.062,16.58,16.641,548529,0
2011-08-23,16.61,16.756,16.463,16.725,956073,0
2011-08-24,16.71,16.847,16.41,16.44,629797,0
2011-08-25,16.457,16.541,16.126,16.294,634233,0
2011-08-26,16.302,16.548,16.118,16.378,632757,0
2011-08-29,16.564,16.672,16.432,16.632,358780,0
2011-08-30,16.594,16.601,16.334,16.44,872809,0
2011-08-31,16.601,16.995,16.509,16.918,1923365,0
2011-09-01,16.956,17.04,16.795,16.826,1030299,0
2011-09-02,16.587,16.625,16.294,16.396,807758,0
2011-09-06,15.903,16.41,15.903,16.388,600274,0
2011-09-07,16.618,16.702,16.432,16.58,492943,0
2011-09-08,16.556,16.672,16.348,16.471,843493,0
2011-09-09,16.149,16.194,15.795,15.895,689548,0
2011-09-12,15.71,15.872,15.434,15.719,914103,0
2011-09-13,15.765,15.765,15.488,15.587,426964,0
2011-09-14,15.634,15.82,15.265,15.726,738088,0
2011-09-15,16.072,16.226,15.895,16.019,890854,0
2011-09-16,16.04,16.118,15.825,15.934,753934,0
2011-09-19,15.488,15.542,15.25,15.473,547350,0
2011-09-20,15.434,15.618,15.273,15.482,521542,0
2011-09-21,15.482,15.551,15.019,15.043,764756,0
2011-09-22,14.312,14.636,13.883,14.043,1569419,0
2011-09-23,14.174,14.466,14.051,14.413,906937,0
2011-09-26,14.442,14.536,14.005,14.381,717217,0
2011-09-27,14.743,14.835,14.612,14.689,601307,0
2011-09-28,14.658,14.798,14.274,14.329,482458,0
2011-09-29,14.442,14.567,14.075,14.238,498248,0
2011-09-30,14.057,14.166,13.8,13.987,897015,0
2011-10-03,13.99,14.182,13.659,13.674,1403983,0
2011-10-04,13.868,13.874,13.283,13.722,768734,0
2011-10-05,13.806,14.152,13.621,14.137,573460,0
2011-10-06,14.251,14.544,14.16,14.527,711809,0
2011-10-07,14.612,14.62,14.029,14.105,477855,0
2011-10-10,14.481,14.65,14.405,14.65,356332,0
2011-10-11,14.557,14.772,14.337,14.628,414810,0
2011-10-12,14.812,15.166,14.736,15.065,402244,0
2011-10-13,14.767,14.988,14.658,14.89,718557,0
2011-10-14,15.112,15.136,14.835,14.975,608615,0
2011-10-17,14.743,14.749,14.143,14.205,1140332,0
2011-10-18,14.189,14.544,13.99,14.513,1054768,0
2011-10-19,14.481,14.628,14.174,14.274,505668,0
2011-10-20,14.137,14.428,13.913,14.121,812399,0
2011-10-21,14.312,14.567,14.274,14.374,550539,0
2011-10-24,14.459,14.943,14.42,14.844,387235,0
2011-10-25,14.628,14.65,14.351,14.527,764468,0
2011-10-26,14.767,14.996,14.658,14.965,548493,0
2011-10-27,15.511,15.834,15.088,15.688,1001913,0
2011-10-28,15.627,15.903,15.551,15.773,497602,0
2011-10-31,15.627,15.672,15.304,15.504,987090,0
2011-11-01,14.72,15.136,14.62,14.95,627209,0
2011-11-02,15.136,15.443,15.097,15.273,330776,0
2011-11-03,15.25,15.373,15.103,15.119,642373,0
2011-11-04,14.988,15.065,14.711,15.043,505573,0
2011-11-07,15.219,15.396,15.174,15.396,459665,0
2011-11-08,15.288,15.327,15.143,15.296,811466,0
2011-11-09,14.881,15.043,14.527,14.72,738017,0
2011-11-10,15.019,15.074,14.736,14.844,893458,0
2011-11-11,15.112,15.312,15.058,15.273,597109,0
2011-11-14,14.981,14.981,14.706,14.798,693342,0
2011-11-15,14.844,15.241,14.68,15.136,491294,0
2011-11-16,14.804,15.082,14.789,14.965,597463,0
2011-11-17,14.988,15.065,14.527,14.62,490057,0
2011-11-18,14.658,14.711,14.374,14.42,858371,0
2011-11-21,14.281,14.481,14.029,14.413,391295,0
2011-11-22,14.305,14.557,14.128,14.29,407299,0
2011-11-23,14.189,14.213,13.967,14.06,468786,0
2011-11-25,13.967,14.189,13.874,13.928,205728,0
2011-11-28,14.582,14.798,14.481,14.65,580819,0
2011-11-29,14.789,14.965,14.72,14.727,531448,0
2011-11-30,15.419,15.529,15.342,15.483,1480482,0
2011-12-01,15.572,15.726,15.381,15.427,692887,0
2011-12-02,15.572,15.604,14.981,15.082,1074448,0
2011-12-05,15.427,15.572,15.296,15.511,545212,0
2011-12-06,15.572,15.795,15.482,15.696,414696,0
2011-12-07,15.618,15.618,15.334,15.419,659551,0
2011-12-08,15.327,15.551,15.211,15.365,628597,0
2011-12-09,15.465,15.903,15.419,15.825,425113,0
2011-12-12,15.681,15.71,15.482,15.703,501511,0
2011-12-13,15.804,15.864,15.419,15.511,445844,0
2011-12-14,15.572,15.795,15.457,15.527,858014,0
2011-12-15,15.627,15.788,15.396,15.581,693693,0
2011-12-16,15.618,15.665,15.381,15.457,637886,0
2011-12-19,15.457,15.595,15.396,15.495,608890,0
2011-12-20,15.911,16.242,15.804,16.118,824461,0
2011-12-21,16.08,16.133,15.872,16.072,345870,0
2011-12-22,16.035,16.111,15.918,16.08,350423,0
2011-12-23,16.226,16.479,16.188,16.426,468256,0
2011-12-27,16.44,16.587,16.388,16.495,284515,0
2011-12-28,16.348,16.388,15.949,16.035,429541,0
2011-12-29,15.911,16.149,15.881,16.149,549839,0
2011-12-30,16.167,16.229,16.02,16.121,364997,0
2012-01-03,15.911,16.072,15.604,15.703,850750,0
2012-01-04,15.788,15.989,15.726,15.825,549343,0
2012-01-05,15.795,15.85,15.681,15.804,298611,0
2012-01-06,15.958,16.011,15.719,15.788,312974,0
2012-01-09,15.958,16.057,15.757,16.04,365166,0
2012-01-10,16.218,16.365,16.164,16.242,327233,0
2012-01-11,16.226,16.294,16.111,16.188,340571,0
2012-01-12,16.272,16.371,16.164,16.264,329434,0
2012-01-13,16.118,16.256,15.903,16.226,475995,0
2012-01-17,16.378,16.509,15.989,16.087,369681,0
2012-01-18,16.035,16.326,15.981,16.28,514103,0
2012-01-19,16.226,16.396,16.095,16.334,624834,0
2012-01-20,16.356,16.665,16.249,16.587,566497,0
2012-01-23,16.541,16.672,16.294,16.449,396774,0
2012-01-24,16.341,16.571,16.264,16.532,356257,0
2012-01-25,16.587,16.856,16.396,16.834,325973,0
2012-01-26,16.864,16.978,16.702,16.817,563111,0
2012-01-27,16.826,17.133,16.786,17.071,510378,0
2012-01-30,17.056,17.593,17.017,17.563,1112576,0
2012-01-31,17.654,17.818,17.406,17.585,1061853,0
2012-02-01,17.84,17.962,17.632,17.693,574174,0
2012-02-02,17.7,17.832,17.632,17.74,438494,0
2012-02-03,17.977,17.977,17.7,17.755,479346,0
2012-02-06,17.623,17.8,17.577,17.778,325743,0
2012-02-07,17.809,18.2,17.809,18.161,525979,0
2012-02-08,18.208,18.37,18.099,18.13,492745,0
2012-02-09,18.222,18.353,18.122,18.323,340468,0
2012-02-10,18.323,18.4,18.185,18.339,639262,0
2012-02-13,18.462,18.468,18.153,18.239,807555,0
2012-02-14,18.222,18.261,17.993,18.177,438409,0
2012-02-15,18.375,18.453,18.208,18.261,446492,0
2012-02-16,18.308,18.493,18.284,18.453,390073,0
2012-02-17,18.607,18.822,18.538,18.708,503801,0
2012-02-21,18.738,18.83,18.468,18.585,302296,0
2012-02-22,18.699,18.854,18.252,18.747,416467,0
2012-02-23,18.76,18.777,18.523,18.678,385140,0
2012-02-24,18.83,18.991,18.754,18.869,284312,0
2012-02-27,18.83,19.092,18.699,19.007,463091,0
2012-02-28,19.177,19.422,19.014,19.344,696791,0
2012-02-29,19.393,19.616,19.089,19.111,632939,0
2012-03-01,19.307,19.89,19.261,19.852,588406,0
2012-03-02,20.128,20.213,19.744,19.998,959911,0
2012-03-05,20.044,20.044,19.444,19.591,587021,0
2012-03-06,19.362,19.362,18.968,19.107,644841,0
2012-03-07,18.945,19.098,18.822,19.023,466183,0
2012-03-08,19.168,19.229,18.945,19.199,781157,0
2012-03-09,18.147,18.777,18.085,18.747,1343579,0
2012-03-12,18.493,18.5,18.208,18.3,777894,0
2012-03-13,18.323,18.936,18.252,18.924,524507,0
2012-03-14,18.936,19.046,18.654,18.814,519011,0
2012-03-15,18.961,18.999,18.623,18.783,399784,0
2012-03-16,18.799,18.931,18.607,18.646,262743,0
2012-03-19,18.629,18.777,18.423,18.66,350069,0
2012-03-20,18.323,18.438,18.23,18.362,462838,0
2012-03-21,18.476,18.493,18.222,18.43,471373,0
2012-03-22,18.27,18.546,18.185,18.516,477725,0
2012-03-23,18.56,18.684,18.353,18.629,794339,0
2012-03-26,18.56,18.984,18.5,18.968,716056,0
2012-03-27,18.493,18.569,18.216,18.416,1026762,0
2012-03-28,18.247,18.278,17.762,17.832,891718,0
2012-03-29,17.57,17.792,17.355,17.546,1084781,0
2012-03-30,17.45,18.137,17.325,18.059,2203527,0
2012-04-02,18.046,18.678,17.993,18.638,1189226,0
2012-04-03,18.784,18.862,18.247,18.386,797462,0
2012-04-04,18.161,18.498,18.052,18.41,595723,0
2012-04-05,18.332,18.636,18.293,18.498,765505,0
2012-04-09,18.239,18.362,18.13,18.192,996406,0
2012-04-10,17.97,18.13,17.939,18.092,746031,0
2012-04-11,18.407,18.462,18.147,18.3,786604,0
2012-04-12,18.407,18.538,18.27,18.438,990576,0
2012-04-13,18.442,18.457,18.31,18.404,1200655,0
2012-04-16,18.476,18.56,18.185,18.27,748161,0
2012-04-17,18.348,18.348,18.083,18.169,408101,0
2012-04-18,18.17,18.691,18.085,18.629,969283,0
2012-04-19,18.407,18.538,18.247,18.468,824824,0
2012-04-20,18.565,18.653,18.355,18.511,895958,0
2012-04-23,18.324,18.551,18.192,18.511,582401,0
2012-04-24,18.551,18.87,18.511,18.831,871790,0
2012-04-25,19.063,19.547,19.018,19.399,1294786,0
2012-04-26,19.384,19.384,18.979,19.182,833884,0
2012-04-27,19.266,19.393,19.095,19.111,907626,0
2012-04-30,19.227,19.524,19.032,19.509,907727,0
2012-05-01,19.547,19.577,19.127,19.174,578576,0
2012-05-02,19.344,19.384,19.072,19.212,857320,0
2012-05-03,19.322,19.322,18.511,18.759,1435577,0
2012-05-04,18.784,19.05,18.559,18.575,626314,0
2012-05-07,18.332,18.715,18.231,18.658,800048,0
2012-05-08,18.636,18.683,18.262,18.395,647010,0
2012-05-09,18.091,18.434,17.88,18.365,688250,0
2012-05-10,18.425,18.636,18.378,18.575,537544,0
2012-05-11,18.488,18.839,18.355,18.418,914694,0
2012-05-14,18.122,18.161,17.437,17.483,886094,0
2012-05-15,17.25,17.569,17.095,17.227,695754,0
2012-05-16,17.778,17.981,17.615,17.912,1420827,0
2012-05-17,18.107,18.177,17.205,17.234,923250,0
2012-05-18,17.374,17.406,16.588,16.93,1560248,0
2012-05-21,16.698,16.775,16.425,16.572,1297330,0
2012-05-22,16.245,16.634,16.198,16.456,1201485,0
2012-05-23,16.564,16.572,15.731,16.191,1090143,0
2012-05-24,16.114,16.137,15.708,16.097,1612348,0
2012-05-25,16.105,16.299,16.035,16.238,703866,0
2012-05-29,16.62,16.62,15.964,16.127,976186,0
2012-05-30,15.779,15.918,15.397,15.521,1220793,0
2012-05-31,15.318,15.934,15.256,15.824,1779360,0
2012-06-01,15.553,15.863,15.544,15.661,1288687,0
2012-06-04,15.647,15.895,15.63,15.84,814675,0
2012-06-05,15.911,16.114,15.7,15.786,780638,0
2012-06-06,15.934,16.065,15.731,16.035,804006,0
2012-06-07,16.16,16.394,16.051,16.253,690588,0
2012-06-08,15.895,16.221,15.668,16.215,840916,0
2012-06-11,16.276,16.293,15.77,15.779,422640,0
2012-06-12,15.918,16.121,15.871,16.065,411579,0
2012-06-13,16.198,16.238,15.981,16.121,609601,0
2012-06-14,16.238,16.526,16.051,16.386,840538,0
2012-06-15,16.431,16.704,16.293,16.643,860327,0
2012-06-18,16.377,16.643,16.238,16.47,711533,0
2012-06-19,16.658,17.008,16.596,16.751,526953,0
2012-06-20,16.805,16.805,16.502,16.704,517658,0
2012-06-21,16.689,16.689,16.37,16.394,383112,0
2012-06-22,16.588,16.612,16.114,16.137,435757,0
2012-06-25,15.925,16.276,15.911,16.221,324902,0
2012-06-26,16.082,16.386,16.074,16.198,488312,0
2012-06-27,16.238,16.502,16.238,16.394,297396,0
2012-06-28,16.386,16.588,16.183,16.564,420383,0
2012-06-29,17.102,17.134,16.782,16.884,520680,0
2012-07-02,16.985,17.227,16.946,17.11,490624,0
2012-07-03,17.18,17.211,16.861,16.924,233759,0
2012-07-05,16.9,17.165,16.813,17.039,349855,0
2012-07-06,16.837,16.876,16.612,16.72,251174,0
2012-07-09,16.666,16.736,16.456,16.588,262025,0
2012-07-10,16.689,16.736,16.332,16.377,352333,0
2012-07-11,16.354,16.463,15.902,16.027,702406,0
2012-07-12,15.918,16.198,15.918,16.105,411169,0
2012-07-13,16.105,16.293,15.902,16.035,428735,0
2012-07-16,16.003,16.293,15.902,16.284,299572,0
2012-07-17,16.323,16.488,16.082,16.479,316998,0
2012-07-18,16.386,16.596,16.276,16.557,380111,0
2012-07-19,16.612,16.634,16.215,16.261,556015,0
2012-07-20,16.144,16.183,15.599,15.685,954131,0
2012-07-23,15.506,15.668,15.186,15.404,731325,0
2012-07-24,15.458,15.536,15.334,15.404,272121,0
2012-07-25,15.475,15.553,15.141,15.178,654483,0
2012-07-26,15.458,15.529,15.334,15.373,396667,0
2012-07-27,15.63,16.097,15.483,15.99,686785,0
2012-07-30,15.902,16.198,15.863,16.127,413140,0
2012-07-31,16.144,16.238,15.724,15.779,1080393,0
2012-08-01,16.003,16.519,15.902,16.495,665659,0
2012-08-02,16.332,16.456,15.973,16.035,737274,0
2012-08-03,16.448,16.603,16.332,16.495,489463,0
2012-08-06,16.495,16.954,16.463,16.937,551979,0
2012-08-07,16.946,17.071,16.62,16.924,508331,0
2012-08-08,16.813,17.008,16.791,16.977,373144,0
2012-08-09,16.93,17.039,16.884,17.008,419294,0
2012-08-10,16.969,17.134,16.946,17.048,493938,0
2012-08-13,16.906,17.024,16.76,16.861,564371,0
2012-08-14,16.9,16.937,16.681,16.76,312239,0
2012-08-15,16.293,16.293,15.724,15.871,830484,0
2012-08-16,15.981,16.003,15.466,15.911,777670,0
2012-08-17,15.871,15.871,15.59,15.724,419875,0
2012-08-20,15.692,15.74,15.435,15.622,782080,0
2012-08-21,15.685,15.731,15.513,15.559,806917,0
2012-08-22,15.553,15.716,15.452,15.599,493279,0
2012-08-23,15.513,15.575,15.272,15.506,707464,0
2012-08-24,15.536,15.608,15.413,15.521,484740,0
2012-08-27,15.272,15.303,14.758,14.812,1052580,0
2012-08-28,14.85,15.053,14.767,15.053,864339,0
2012-08-29,14.928,15.007,14.587,14.673,413203,0
2012-08-30,14.476,14.617,14.26,14.408,536703,0
2012-08-31,13.94,14.228,13.488,13.855,2060663,0
2012-09-04,13.893,13.979,13.613,13.723,720682,0
2012-09-05,13.723,13.94,13.62,13.862,596998,0
2012-09-06,13.885,13.97,13.753,13.824,737401,0
2012-09-07,13.824,14.126,13.644,13.683,376856,0
2012-09-10,13.613,13.653,13.474,13.497,704032,0
2012-09-11,13.504,13.808,13.185,13.318,1697128,0
2012-09-12,12.117,12.771,10.871,12.406,5865357,0
2012-09-13,12.74,12.935,12.515,12.882,1435364,0
2012-09-14,12.895,13.021,12.623,12.671,920515,0
2012-09-17,12.578,12.71,12.421,12.592,737310,0
2012-09-18,12.64,13.06,12.609,12.865,1304894,0
2012-09-19,12.944,12.983,12.623,12.779,658495,0
2012-09-20,12.71,12.718,12.54,12.578,468733,0
2012-09-21,12.655,12.734,12.561,12.569,328079,0
2012-09-24,12.554,12.694,12.521,12.623,365960,0
2012-09-25,12.686,12.944,12.655,12.795,836117,0
2012-09-26,12.671,12.827,12.646,12.694,430402,0
2012-09-27,12.734,12.891,12.592,12.789,589340,0
2012-09-28,12.746,12.891,12.691,12.787,817082,0
2012-10-01,12.895,12.912,12.771,12.789,490645,0
2012-10-02,12.827,12.967,12.702,12.771,386581,0
2012-10-03,12.771,12.771,12.375,12.491,610930,0
2012-10-04,12.508,12.508,12.04,12.093,776332,0
2012-10-05,12.282,12.384,12.211,12.227,980422,0
2012-10-08,12.25,12.554,12.25,12.5,1438437,0
2012-10-09,12.508,12.508,12.243,12.297,414330,0
2012-10-10,12.375,12.375,12.181,12.243,424764,0
2012-10-11,12.274,12.282,12.086,12.165,643875,0
2012-10-12,12.218,12.305,12.063,12.126,295742,0
2012-10-15,12.218,12.468,12.165,12.274,407665,0
2012-10-16,12.508,12.694,12.398,12.453,819509,0
2012-10-17,12.437,12.521,12.196,12.218,647746,0
2012-10-18,12.218,12.398,12.126,12.337,757859,0
2012-10-19,12.337,12.359,12.001,12.048,1248187,0
2012-10-22,12.204,12.398,12.133,12.375,365511,0
2012-10-23,12.274,12.32,12.117,12.196,333735,0
2012-10-24,12.288,12.375,12.086,12.086,375736,0
2012-10-25,12.196,12.359,12.048,12.055,526598,0
2012-10-26,12.025,12.055,11.806,11.869,397939,0
2012-10-31,11.665,11.698,11.428,11.492,539041,0
2012-11-01,11.534,11.736,11.503,11.643,565770,0
2012-11-02,11.651,11.777,11.378,11.549,779807,0
2012-11-05,11.33,11.729,11.33,11.712,1328008,0
2012-11-06,11.534,11.759,11.526,11.549,914994,0
2012-11-07,11.424,11.455,11.27,11.285,1123957,0
2012-11-08,11.168,11.3,10.918,10.942,811139,0
2012-11-09,10.732,10.833,10.567,10.599,720048,0
2012-11-12,10.055,10.226,9.915,10.038,1073956,0
2012-11-13,10.272,10.567,10.232,10.451,1089432,0
2012-11-14,10.342,10.42,10.163,10.186,644439,0
2012-11-15,10.047,10.202,9.968,10.007,442966,0
2012-11-16,10.132,10.342,10.055,10.116,799845,0
2012-11-19,10.232,10.334,9.983,10.015,604749,0
2012-11-20,9.96,10.125,9.867,10.055,439290,0
2012-11-21,10.038,10.077,9.758,9.929,349022,0
2012-11-23,10.179,10.389,10.116,10.373,726492,0
2012-11-26,10.319,10.412,10.061,10.108,568273,0
2012-11-27,10.226,10.303,9.993,10.055,473918,0
2012-11-28,10.108,10.327,10.077,10.327,424637,0
2012-11-29,10.334,10.467,10.263,10.373,621050,0
2012-11-30,10.561,10.624,10.213,10.473,726067,0
2012-12-03,10.677,10.724,10.537,10.584,583778,0
2012-12-04,10.734,10.79,10.529,10.545,575085,0
2012-12-05,10.638,10.81,10.591,10.623,537831,0
2012-12-06,10.787,10.918,10.769,10.84,597428,0
2012-12-07,11.027,11.13,10.942,11.081,698834,0
2012-12-10,11.168,11.354,11.068,11.308,585344,0
2012-12-11,11.393,11.698,11.37,11.526,723285,0
2012-12-12,11.565,11.721,11.534,11.651,616740,0
2012-12-13,11.619,11.783,11.574,11.651,462582,0
2012-12-14,11.846,11.869,11.783,11.83,1016867,0
2012-12-17,11.666,11.846,11.611,11.698,802014,0
2012-12-18,11.635,11.883,11.588,11.876,460634,0
2012-12-19,11.954,12.157,11.915,12.079,608775,0
2012-12-20,12.055,12.181,12.048,12.079,613693,0
2012-12-21,12.025,12.282,12.015,12.282,1086527,0
2012-12-24,12.157,12.171,11.938,12.04,151998,0
2012-12-26,12.187,12.274,12.009,12.04,391098,0
2012-12-27,12.04,12.117,11.907,12.04,556724,0
2012-12-28,11.978,12.204,11.883,11.9,537090,0
2012-12-31,11.837,12.001,11.588,11.954,400007,0
2013-01-02,12.187,12.384,12.126,12.313,465469,0
2013-01-03,12.282,12.36,12.068,12.09,482950,0
2013-01-04,12.06,12.202,11.872,12.139,642113,0
2013-01-07,11.539,11.712,11.342,11.689,600016,0
2013-01-08,11.428,11.428,11.231,11.278,422138,0
2013-01-09,11.475,11.658,11.437,11.546,275048,0
2013-01-10,11.658,11.91,11.524,11.838,392940,0
2013-01-11,11.65,12.02,11.65,11.925,458756,0
2013-01-14,11.981,12.076,11.925,12.005,527912,0
2013-01-15,11.989,12.185,11.965,12.185,346733,0
2013-01-16,12.17,12.288,12.162,12.257,360451,0
2013-01-17,12.282,12.376,12.233,12.305,357440,0
2013-01-18,12.273,12.447,12.264,12.416,173646,0
2013-01-22,12.422,12.55,12.385,12.501,749340,0
2013-01-23,12.643,12.699,12.573,12.659,565090,0
2013-01-24,12.683,12.952,12.588,12.881,459158,0
2013-01-25,12.864,12.998,12.809,12.968,206857,0
2013-01-28,12.794,12.833,12.668,12.825,602655,0
2013-01-29,12.769,12.968,12.676,12.922,414837,0
2013-01-30,12.738,12.801,12.691,12.801,326539,0
2013-01-31,12.676,12.976,12.613,12.756,639619,0
2013-02-01,13.07,13.299,12.991,13.235,523106,0
2013-02-04,13.016,13.086,12.872,12.895,380932,0
2013-02-05,12.912,12.952,12.818,12.85,354578,0
2013-02-06,12.638,12.763,12.596,12.746,197708,0
2013-02-07,12.707,12.769,12.565,12.668,222270,0
2013-02-08,12.454,12.534,12.297,12.416,379105,0
2013-02-11,12.4,12.524,12.385,12.447,134508,0
2013-02-12,12.43,12.524,12.344,12.469,175273,0
2013-02-13,12.501,12.613,12.43,12.565,302816,0
2013-02-14,12.486,12.541,12.43,12.541,262184,0
2013-02-15,12.43,12.565,12.313,12.337,312992,0
2013-02-19,12.328,12.447,12.178,12.282,338425,0
2013-02-20,12.226,12.385,11.91,12.045,390497,0
2013-02-21,11.815,11.878,11.665,11.768,381994,0
2013-02-22,11.823,11.862,11.737,11.783,195765,0
2013-02-25,11.831,12.045,11.783,11.862,340581,0
2013-02-26,11.933,12.139,11.903,12.012,263220,0
2013-02-27,11.989,12.06,11.831,11.997,339626,0
2013-02-28,11.791,12.005,11.68,11.777,483282,0
2013-03-01,11.571,11.838,11.483,11.815,306881,0
2013-03-04,11.807,11.846,11.524,11.846,340236,0
2013-03-05,11.981,12.09,11.768,11.838,336398,0
2013-03-06,11.783,12.076,11.729,12.012,396756,0
2013-03-07,12.352,12.524,12.194,12.469,492048,0
2013-03-08,12.596,12.596,12.313,12.479,281783,0
2013-03-11,12.422,12.439,12.282,12.344,213892,0
2013-03-12,12.367,12.55,12.36,12.376,179454,0
2013-03-13,12.32,12.344,12.108,12.154,198288,0
2013-03-14,12.139,12.376,12.139,12.242,194561,0
2013-03-15,12.139,12.194,11.925,12.083,431173,0
2013-03-18,11.698,12.13,11.689,12.02,277798,0
2013-03-19,11.95,12.147,11.799,11.823,197862,0
2013-03-20,11.45,11.524,11.302,11.333,386598,0
2013-03-21,11.287,11.333,11.105,11.168,354317,0
2013-03-22,11.168,11.446,11.16,11.231,369265,0
2013-03-25,11.129,11.262,11.067,11.09,240576,0
2013-03-26,10.986,11.815,10.963,11.595,743470,0
2013-03-27,11.658,12.17,11.585,11.925,721170,0
2013-03-28,11.941,12.273,11.917,12.211,417970,0
2013-04-01,12.217,12.479,12.217,12.337,373962,0
2013-04-02,12.376,12.524,12.242,12.344,583121,0
2013-04-03,12.249,12.573,12.185,12.376,434860,0
2013-04-04,12.4,12.524,12.337,12.43,515350,0
2013-04-05,12.596,13.536,12.596,13.441,998805,0
2013-04-08,13.449,13.48,13.126,13.402,677166,0
2013-04-09,13.402,13.568,13.355,13.409,434725,0
2013-04-10,13.464,13.796,13.441,13.638,430508,0
2013-04-11,13.591,13.717,13.48,13.638,312492,0
2013-04-12,13.615,13.899,13.488,13.741,473843,0
2013-04-15,13.467,13.596,13.282,13.299,358716,0
2013-04-16,13.329,13.547,13.266,13.396,336233,0
2013-04-17,13.347,13.497,13.243,13.243,746236,0
2013-04-18,13.379,13.564,13.299,13.507,404029,0
2013-04-19,13.788,13.947,13.708,13.829,499956,0
2013-04-22,13.86,13.86,13.347,13.441,420649,0
2013-04-23,13.662,14.026,13.632,14.009,612331,0
2013-04-24,14.009,14.151,13.829,14.057,559227,0
2013-04-25,13.938,14.167,13.883,14.087,589924,0
2013-04-26,14.083,14.099,13.706,13.771,270168,0
2013-04-29,13.86,14.091,13.786,14.05,232825,0
2013-04-30,13.987,14.339,13.883,14.275,432695,0
2013-05-01,14.275,14.283,14.083,14.146,229886,0
2013-05-02,14.595,14.755,14.242,14.275,426278,0
2013-05-03,14.275,14.499,14.139,14.204,196968,0
2013-05-06,14.05,14.204,13.81,13.948,533125,0
2013-05-07,14.123,14.363,14.091,14.251,396231,0
2013-05-08,14.356,14.475,14.131,14.307,460199,0
2013-05-09,14.332,14.452,14.179,14.227,315298,0
2013-05-10,14.195,14.227,13.939,14.139,198575,0
2013-05-13,14.115,14.251,13.948,14.043,501777,0
2013-05-14,14.003,14.211,13.939,13.963,483507,0
2013-05-15,14.036,14.204,13.956,14.179,379445,0
2013-05-16,14.403,14.452,14.115,14.237,294138,0
2013-05-17,14.332,14.372,14.05,14.179,357708,0
2013-05-20,14.204,14.403,14.083,14.356,242627,0
2013-05-21,14.332,14.483,14.211,14.323,338959,0
2013-05-22,14.363,14.722,14.283,14.299,396189,0
2013-05-23,14.187,14.467,14.075,14.442,459007,0
2013-05-24,14.363,14.372,14.036,14.195,362813,0
2013-05-28,14.218,14.26,13.9,14.123,346565,0
2013-05-29,14.003,14.067,13.42,13.42,315892,0
2013-05-30,13.516,13.674,13.324,13.348,229957,0
2013-05-31,13.171,13.251,12.386,12.459,964744,0
2013-06-03,12.362,13.171,12.251,13.124,571283,0
2013-06-04,13.107,13.114,12.521,12.668,336244,0
2013-06-05,12.738,12.947,12.547,12.668,333513,0
2013-06-06,12.475,12.626,12.284,12.475,499702,0
2013-06-07,12.346,12.571,12.259,12.507,279510,0
2013-06-10,12.571,12.722,12.507,12.65,590440,0
2013-06-11,12.37,12.602,12.163,12.54,373693,0
2013-06-12,12.562,12.562,11.986,12.139,286146,0
2013-06-13,12.411,12.866,12.386,12.827,450515,0
2013-06-14,12.827,12.979,12.547,12.547,417143,0
2013-06-17,12.515,12.746,12.355,12.521,370981,0
2013-06-18,12.562,12.642,12.362,12.434,229231,0
2013-06-19,12.466,12.483,12.011,12.018,313800,0
2013-06-20,11.449,11.449,10.979,11.146,965415,0
2013-06-21,9.826,10.05,9.3855,9.4176,1717159,0
2013-06-24,9.0175,9.779,8.8017,9.706,2232848,0
2013-06-25,9.881,10.034,9.626,10.026,1403713,0
2013-06-26,10.105,10.243,10.09,10.122,997495,0
2013-06-27,10.115,10.434,9.875,9.954,1494465,0
2013-06-28,9.747,10.097,9.674,9.938,878034,0
2013-07-01,10.018,10.171,9.786,9.905,425234,0
2013-07-02,10.002,10.074,9.578,9.754,597423,0
2013-07-03,9.905,9.905,9.689,9.802,394569,0
2013-07-05,9.826,9.826,9.3622,9.601,905924,0
2013-07-08,9.802,10.097,9.674,9.834,614146,0
2013-07-09,9.899,10.603,9.842,10.538,934982,0
2013-07-10,10.386,10.586,10.363,10.418,1161848,0
2013-07-11,10.538,10.57,10.273,10.555,409376,0
2013-07-12,10.322,10.379,10.09,10.178,352710,0
2013-07-15,10.131,10.314,9.986,10.233,696221,0
2013-07-16,10.211,10.218,9.962,10.097,888306,0
2013-07-17,10.178,10.291,10.009,10.178,456338,0
2013-07-18,10.09,10.489,10.082,10.45,419382,0
2013-07-19,10.322,10.322,10.115,10.211,474033,0
2013-07-22,10.291,10.483,10.259,10.394,537428,0
2013-07-23,10.531,10.61,10.434,10.579,376500,0
2013-07-24,10.61,10.618,10.266,10.331,567903,0
2013-07-25,10.233,10.466,10.171,10.45,366021,0
2013-07-26,10.266,10.283,10.105,10.202,250115,0
2013-07-29,10.115,10.202,9.929,10.082,333496,0
2013-07-30,10.074,10.105,9.842,9.905,271403,0
2013-07-31,9.81,10.115,9.683,9.97,621571,0
2013-08-01,10.074,10.097,9.754,9.89,397135,0
2013-08-02,9.875,10.105,9.875,9.938,495388,0
2013-08-05,9.881,9.915,9.689,9.779,298023,0
2013-08-06,9.77,10.05,9.633,9.899,458353,0
2013-08-07,9.899,10.41,9.881,10.097,742796,0
2013-08-08,10.273,10.508,10.066,10.428,609811,0
2013-08-09,10.618,10.897,10.579,10.715,689063,0
2013-08-12,10.906,11.178,10.674,10.705,759069,0
2013-08-13,10.746,10.811,10.46,10.667,1790081,0
2013-08-14,10.699,10.715,10.474,10.659,423763,0
2013-08-15,10.635,10.65,10.298,10.514,1912009,0
2013-08-16,10.46,10.46,10.034,10.147,545116,0
2013-08-19,10.105,10.171,9.922,9.938,763832,0
2013-08-20,9.962,10.105,9.89,9.915,387443,0
2013-08-21,9.761,9.819,9.594,9.65,619730,0
2013-08-22,9.723,9.89,9.619,9.723,575908,0
2013-08-23,9.938,10.026,9.81,10.018,667260,0
2013-08-26,9.962,10.026,9.754,9.826,410607,0
2013-08-27,9.729,9.89,9.4428,9.538,890190,0
2013-08-28,9.665,10.066,9.626,9.826,544460,0
2013-08-29,9.875,9.946,9.563,9.578,1295403,0
2013-08-30,9.729,9.761,9.4108,9.4729,655317,0
2013-09-03,9.747,9.954,9.706,9.899,887273,0
2013-09-04,9.834,10.115,9.826,9.995,743894,0
2013-09-05,10.122,10.498,10.082,10.428,661292,0
2013-09-06,10.595,10.819,10.563,10.586,630847,0
2013-09-09,10.659,10.946,10.659,10.883,538990,0
2013-09-10,10.939,10.986,10.801,10.906,551935,0
2013-09-11,10.858,10.897,10.763,10.874,649801,0
2013-09-12,10.851,10.867,10.635,10.65,703236,0
2013-09-13,10.659,10.723,10.546,10.635,819200,0
2013-09-16,10.795,10.874,10.738,10.826,523631,0
2013-09-17,10.874,11.099,10.874,11.026,530723,0
2013-09-18,11.003,11.307,10.891,11.274,705278,0
2013-09-19,11.307,11.307,10.931,11.026,723236,0
2013-09-20,11.026,11.091,10.603,10.61,723472,0
2013-09-23,10.65,11.099,10.65,11.082,509280,0
2013-09-24,11.003,11.234,10.921,11.219,620691,0
2013-09-25,11.059,11.132,10.986,11.026,846668,0
2013-09-26,11.05,11.113,10.954,11.082,595055,0
2013-09-27,11.018,11.163,10.994,11.132,623717,0
2013-09-30,11.171,11.25,11.059,11.171,1055042,0
2013-10-01,11.329,11.449,11.195,11.274,600655,0
2013-10-02,11.267,11.339,11.171,11.323,564288,0
2013-10-03,11.195,11.228,11.073,11.202,443477,0
2013-10-04,11.21,11.274,11.171,11.259,706573,0
2013-10-07,11.163,11.25,11.132,11.234,469095,0
2013-10-08,11.219,11.259,10.891,10.931,330186,0
2013-10-09,10.931,10.931,10.778,10.916,457948,0
2013-10-10,11.073,11.187,11.059,11.132,361821,0
2013-10-11,11.113,11.178,11.073,11.163,501849,0
2013-10-14,11.099,11.202,11.068,11.171,552843,0
2013-10-15,11.163,11.195,11.003,11.091,854639,0
2013-10-16,11.195,11.41,11.195,11.348,458320,0
2013-10-17,11.371,11.435,11.291,11.418,420624,0
2013-10-18,11.425,11.458,11.291,11.307,778561,0
2013-10-21,11.371,11.403,11.274,11.329,265613,0
2013-10-22,11.395,11.61,11.371,11.554,398931,0
2013-10-23,11.506,11.506,11.307,11.354,378171,0
2013-10-24,11.267,11.267,11.011,11.113,954295,0
2013-10-25,11.132,11.291,11.106,11.291,288820,0
2013-10-28,11.329,11.425,11.307,11.403,323268,0
2013-10-29,11.449,11.475,11.378,11.449,341426,0
2013-10-30,11.354,11.506,11.234,11.307,936938,0
2013-10-31,11.378,11.449,11.073,11.106,1034898,0
2013-11-01,11.068,11.154,10.963,10.97,995963,0
2013-11-04,11.132,11.267,11.068,11.25,777227,0
2013-11-05,10.939,11.068,10.883,10.931,413245,0
2013-11-06,10.986,11.011,10.699,10.763,472894,0
2013-11-07,10.891,10.931,10.379,10.386,451812,0
2013-11-08,10.243,10.538,9.929,10.428,2154701,0
2013-11-11,10.322,10.402,10.202,10.243,541984,0
2013-11-12,10.122,10.314,10.115,10.178,451596,0
2013-11-13,10.251,10.763,10.218,10.755,904214,0
2013-11-14,11.228,11.563,11.187,11.554,625152,0
2013-11-15,11.554,11.722,11.499,11.651,308156,0
2013-11-18,11.706,11.811,11.595,11.714,585082,0
2013-11-19,11.843,11.843,11.378,11.403,3386037,0
2013-11-20,11.435,11.514,11.106,11.132,479974,0
2013-11-21,11.329,11.467,11.21,11.274,648556,0
2013-11-22,11.491,11.603,11.363,11.491,536469,0
2013-11-25,11.506,11.545,11.41,11.499,748852,0
2013-11-26,11.298,11.467,11.21,11.329,941297,0
2013-11-27,11.298,11.315,10.925,10.976,557503,0
2013-11-29,10.852,11.172,10.81,11.172,494007,0
2013-12-02,11.034,11.058,10.81,10.852,527481,0
2013-12-03,10.917,10.958,10.652,10.752,422113,0
2013-12-04,10.578,10.719,10.454,10.71,668821,0
2013-12-05,10.562,10.785,10.545,10.702,436685,0
2013-12-06,10.826,11.115,10.719,11.042,442931,0
2013-12-09,11.058,11.407,11.049,11.356,818695,0
2013-12-10,11.115,11.182,10.842,10.859,442056,0
2013-12-11,10.752,10.752,10.528,10.586,581711,0
2013-12-12,10.537,10.785,10.504,10.752,510243,0
2013-12-13,10.826,10.935,10.752,10.852,498613,0
2013-12-16,10.876,11.124,10.835,11.034,634596,0
2013-12-17,10.976,11.049,10.852,10.859,354637,0
2013-12-18,10.9,11.348,10.826,11.257,1019588,0
2013-12-19,10.976,11.034,10.842,10.885,377958,0
2013-12-20,11.034,11.034,10.852,10.942,1627905,0
2013-12-23,11.115,11.215,11.034,11.149,402365,0
2013-12-24,11.133,11.198,10.976,11,102671,0
2013-12-26,11.073,11.1,10.776,10.785,279278,0
2013-12-27,10.885,11.024,10.81,10.992,235264,0
2013-12-30,10.917,10.95,10.702,10.768,450235,0
2013-12-31,10.71,10.885,10.71,10.876,196573,0
2014-01-02,10.652,10.652,10.296,10.421,508531,0
2014-01-03,10.603,10.785,10.495,10.677,449102,0
2014-01-06,10.528,10.652,10.446,10.545,491180,0
2014-01-07,10.652,10.662,10.346,10.43,274470,0
2014-01-08,10.43,10.462,10.262,10.43,452959,0
2014-01-09,10.214,10.289,10.057,10.222,389955,0
2014-01-10,10.322,10.867,10.322,10.818,822032,0
2014-01-13,10.793,10.935,10.652,10.818,912753,0
2014-01-14,10.892,10.992,10.852,10.95,549012,0
2014-01-15,10.942,10.976,10.728,10.742,619460,0
2014-01-16,10.852,10.909,10.728,10.826,459731,0
2014-01-17,10.859,10.867,10.421,10.603,553350,0
2014-01-21,10.553,10.643,10.421,10.562,453887,0
2014-01-22,10.611,10.81,10.553,10.801,350466,0
2014-01-23,10.81,10.81,10.37,10.578,481917,0
2014-01-24,10.346,10.354,10.048,10.097,673485,0
2014-01-27,10.097,10.148,9.85,9.924,857809,0
2014-01-28,10.057,10.097,9.833,9.882,540373,0
2014-01-29,9.784,9.808,9.535,9.675,434513,0
2014-01-30,9.766,9.784,9.4758,9.666,640695,0
2014-01-31,9.3943,9.56,9.3777,9.4855,779719,0
2014-02-03,9.7,9.725,9.2125,9.2369,827647,0
2014-02-04,9.4516,9.4516,9.0552,9.0967,1512921,0
2014-02-05,9.1456,9.1551,8.9554,8.9639,1091759,0
2014-02-06,9.3127,9.3943,9.1881,9.2282,1102976,0
2014-02-07,9.3612,9.3855,9.0798,9.0882,840369,0
2014-02-10,9.0882,9.1787,8.8399,8.9639,767472,0
2014-02-11,8.8399,9.0712,8.8309,9.0552,763183,0
2014-02-12,9.0138,9.0638,8.8481,8.8818,727699,0
2014-02-13,8.8154,9.0798,8.7981,9.0392,736517,0
2014-02-14,9.0882,9.2612,8.9968,9.0552,881591,0
2014-02-18,8.558,8.6573,8.1277,8.252,1702362,0
2014-02-19,8.2936,8.4512,8.2689,8.3675,1112910,0
2014-02-20,8.533,8.6573,8.4339,8.6159,1020755,0
2014-02-21,8.6737,8.79,8.6737,8.7401,587555,0
2014-02-24,8.7319,8.7818,8.6247,8.6247,1004782,0
2014-02-25,8.69,8.7155,8.4512,8.5002,634091,0
2014-02-26,8.6087,8.6828,8.4584,8.6159,786592,0
2014-02-27,8.7481,9.1127,8.6419,9.1043,890034,0
2014-02-28,8.9639,9.0138,8.8063,8.9144,719944,0
2014-03-03,8.7655,8.9554,8.69,8.9226,422126,0
2014-03-04,9.0712,9.1551,8.9724,9.0967,497656,0
2014-03-05,9.0882,9.0882,8.8726,8.9398,310465,0
2014-03-06,9.1702,9.3525,9.1456,9.3525,848201,0
2014-03-07,9.2282,9.2282,8.7728,8.8818,792440,0
2014-03-10,8.8154,8.8572,8.55,8.6573,780040,0
2014-03-11,8.7573,9.0138,8.7573,8.8572,378278,0
2014-03-12,8.8572,8.9471,8.8063,8.9144,486489,0
2014-03-13,9.0967,9.1626,9.0392,9.1203,1532623,0
2014-03-14,9.1456,9.1787,8.8154,8.9398,622286,0
2014-03-17,8.8981,8.9398,8.6992,8.7728,538017,0
2014-03-18,8.8481,9.3612,8.8399,9.1881,697219,0
2014-03-19,9.2612,9.4448,9.2282,9.3457,555158,0
2014-03-20,9.3612,9.718,9.2544,9.651,701397,0
2014-03-21,9.502,10.09,9.4855,9.743,2009200,0
2014-03-24,9.866,9.932,9.626,9.85,1292431,0
2014-03-25,9.974,10.247,9.949,10.222,723254,0
2014-03-26,10.289,10.47,10.189,10.222,630550,0
2014-03-27,10.421,10.677,10.312,10.668,938173,0
2014-03-28,10.71,10.867,10.662,10.852,765789,0
2014-03-31,10.842,10.925,10.826,10.852,601210,0
2014-04-01,10.859,10.958,10.768,10.818,599782,0
2014-04-02,10.793,11.34,10.793,11.14,573606,0
2014-04-03,11.192,11.206,10.761,10.958,739375,0
2014-04-04,11.206,11.43,11.133,11.265,723879,0
2014-04-07,11.281,11.497,11.206,11.29,544525,0
2014-04-08,11.578,11.638,11.224,11.315,844251,0
2014-04-09,11.058,11.167,10.81,11.009,796327,0
2014-04-10,11.157,11.364,11.024,11.348,617893,0
2014-04-11,11.206,11.572,11.206,11.53,670715,0
2014-04-14,11.572,11.86,11.53,11.836,748350,0
2014-04-15,11.761,11.812,11.373,11.464,901620,0
2014-04-16,11.572,11.753,11.373,11.662,556972,0
2014-04-17,11.621,12.068,11.604,12.034,576792,0
2014-04-21,12.126,12.242,11.903,12.044,382892,0
2014-04-22,12.091,12.333,11.968,12.333,638006,0
2014-04-23,12.307,12.307,12.084,12.126,589011,0
2014-04-24,12.175,12.225,11.959,12.225,578868,0
2014-04-25,12.045,12.154,11.653,11.958,1035840,0
2014-04-28,11.924,12.18,11.823,12.171,454250,0
2014-04-29,12.29,12.614,12.045,12.07,309848,0
2014-04-30,12.045,12.239,11.942,12.206,516323,0
2014-05-01,12.214,12.401,11.958,12.206,235326,0
2014-05-02,12.094,12.844,12.06,12.826,825973,0
2014-05-05,12.877,13.09,12.656,12.758,483113,0
2014-05-06,12.8,13.243,12.784,13.226,431240,0
2014-05-07,13.2,13.361,13.022,13.039,704821,0
2014-05-08,13.081,13.115,12.869,12.954,675977,0
2014-05-09,12.954,13.285,12.681,12.733,488843,0
2014-05-12,12.921,13.379,12.877,13.379,630043,0
2014-05-13,13.261,13.668,13.261,13.345,615980,0
2014-05-14,13.354,13.932,13.354,13.566,643334,0
2014-05-15,13.659,13.822,12.818,13.115,1244912,0
2014-05-16,13.516,13.592,13.354,13.566,490082,0
2014-05-19,13.6,13.668,13.301,13.328,686207,0
2014-05-20,13.184,13.268,12.834,12.946,695242,0
2014-05-21,12.946,13.09,12.707,12.818,686855,0
2014-05-22,13.073,13.124,12.859,12.988,571003,0
2014-05-23,12.962,13.149,12.887,13.022,363172,0
2014-05-27,13.064,13.09,12.333,12.419,774869,0
2014-05-28,12.426,12.717,12.385,12.647,644535,0
2014-05-29,12.723,12.834,12.391,12.614,584265,0
2014-05-30,12.503,12.52,12.325,12.35,497854,0
2014-06-02,12.366,12.401,12.104,12.206,343571,0
2014-06-03,12.197,12.486,12.171,12.486,502279,0
2014-06-04,12.478,12.554,12.41,12.453,328533,0
2014-06-05,12.546,12.621,12.453,12.528,326456,0
2014-06-06,12.921,12.996,12.571,12.707,785554,0
2014-06-09,12.733,13.022,12.733,12.988,942709,0
2014-06-10,13.047,13.124,12.971,13.022,769863,0
2014-06-11,13.029,13.115,12.877,12.928,652062,0
2014-06-12,12.928,13.098,12.869,13.098,337386,0
2014-06-13,13.073,13.115,12.809,12.844,951542,0
2014-06-16,12.818,12.921,12.631,12.877,522948,0
2014-06-17,12.8,12.844,12.605,12.673,433997,0
2014-06-18,12.75,13.396,12.717,13.396,621305,0
2014-06-19,13.43,13.685,13.218,13.276,438209,0
2014-06-20,13.234,13.268,12.912,13.014,1073804,0
2014-06-23,12.834,12.887,12.486,12.494,1139382,0
2014-06-24,12.893,13.056,12.197,12.579,1345307,0
2014-06-25,12.562,12.859,12.528,12.8,379023,0
2014-06-26,12.665,13.047,12.605,13.039,614954,0
2014-06-27,12.988,13.174,12.921,13.09,307812,0
2014-06-30,12.979,13.132,12.844,13.022,517199,0
2014-07-01,13.014,13.022,12.681,12.723,493208,0
2014-07-02,12.631,12.639,12.256,12.341,787382,0
2014-07-03,12.307,12.443,12.231,12.391,431905,0
2014-07-07,12.809,12.834,12.639,12.717,668782,0
2014-07-08,12.8,12.844,12.681,12.717,1068821,0
2014-07-09,12.859,12.988,12.8,12.844,603795,0
2014-07-10,12.766,13.005,12.723,12.946,1559500,0
2014-07-11,13.005,13.361,12.962,13.361,852456,0
2014-07-14,13.6,13.889,13.575,13.812,802066,0
2014-07-15,13.812,14.05,13.71,13.719,1080520,0
2014-07-16,13.864,13.914,13.43,13.582,738581,0
2014-07-17,13.592,13.719,13.524,13.582,661368,0
2014-07-18,14.084,14.255,13.94,14.255,492081,0
2014-07-21,14.29,14.612,14.178,14.544,707275,0
2014-07-22,14.664,14.867,14.63,14.849,546580,0
2014-07-23,14.807,14.859,14.382,14.536,659565,0
2014-07-24,14.502,14.664,14.382,14.612,490785,0
2014-07-25,14.527,14.578,14.323,14.382,343796,0
2014-07-28,14.468,14.766,14.374,14.74,552692,0
2014-07-29,14.672,14.697,14.23,14.29,392952,0
2014-07-30,14.348,14.382,13.779,13.881,647200,0
2014-07-31,13.473,13.524,12.996,13.218,826798,0
2014-08-01,13.285,13.779,13.285,13.729,716096,0
2014-08-04,13.864,14.026,13.566,14.026,623164,0
2014-08-05,13.787,13.871,13.498,13.659,558810,0
2014-08-06,13.634,13.949,13.531,13.881,457467,0
2014-08-07,13.889,14.026,13.779,13.837,586351,0
2014-08-08,13.668,13.974,13.668,13.94,462744,0
2014-08-11,13.966,14.035,13.924,14.017,870346,0
2014-08-12,13.881,13.949,13.77,13.796,394939,0
2014-08-13,13.889,13.957,13.336,13.464,819634,0
2014-08-14,13.516,13.779,13.489,13.516,684625,0
2014-08-15,13.54,13.702,13.43,13.668,871228,0
2014-08-18,13.71,13.753,13.524,13.6,639338,0
2014-08-19,13.575,13.787,13.549,13.77,571474,0
2014-08-20,13.736,14.366,13.702,14.358,765878,0
2014-08-21,14.417,14.664,14.392,14.645,651322,0
2014-08-22,14.587,14.679,14.358,14.63,524908,0
2014-08-25,14.654,14.74,14.399,14.417,763722,0
2014-08-26,14.382,14.519,14.298,14.348,316734,0
2014-08-27,14.417,15.013,14.392,14.995,436499,0
2014-08-28,15.028,15.284,14.927,14.935,784092,0
2014-08-29,15.054,15.182,14.919,15.141,484444,0
2014-09-02,15.165,15.344,14.867,15.317,411497,0
2014-09-03,15.437,15.556,15.131,15.233,637395,0
2014-09-04,15.25,15.506,15.225,15.412,341048,0
2014-09-05,15.403,15.496,15.258,15.317,556582,0
2014-09-08,15.378,15.386,14.748,14.766,485555,0
2014-09-09,14.544,14.57,13.898,13.949,961182,0
2014-09-10,13.914,13.914,13.652,13.787,692798,0
2014-09-11,13.864,13.949,13.557,13.71,777456,0
2014-09-12,13.336,13.336,13.047,13.124,566567,0
2014-09-15,13.149,13.226,12.717,12.928,737366,0
2014-09-16,12.946,13.328,12.912,13.276,608140,0
2014-09-17,13.174,13.184,12.844,12.877,558320,0
2014-09-18,12.741,12.834,12.571,12.571,528897,0
2014-09-19,12.673,12.698,12.419,12.478,621945,0
2014-09-22,12.248,12.248,11.763,11.89,1134892,0
2014-09-23,11.916,12.239,11.661,11.789,502240,0
2014-09-24,11.627,11.95,11.525,11.933,490455,0
2014-09-25,11.839,12.027,11.814,12.002,652379,0
2014-09-26,11.916,12.197,11.848,12.137,578015,0
2014-09-29,11.543,11.839,11.525,11.653,684932,0
2014-09-30,11.559,11.72,11.516,11.627,859263,0
2014-10-01,11.627,11.797,11.543,11.559,961279,0
2014-10-02,11.603,11.686,11.431,11.661,830356,0
2014-10-03,11.55,12.146,11.508,12.12,628495,0
2014-10-06,13.719,13.729,12.877,13.115,1116004,0
2014-10-07,13.439,13.796,13.345,13.455,570335,0
2014-10-08,13.516,13.702,13.158,13.531,680904,0
2014-10-09,13.582,13.685,12.826,12.996,1213388,0
2014-10-10,12.887,13.106,12.673,12.717,779095,0
2014-10-13,13.014,13.37,13.005,13.005,748364,0
2014-10-14,12.818,12.887,12.538,12.733,727999,0
2014-10-15,12.187,12.41,11.696,12.231,781924,0
2014-10-16,11.779,11.95,11.61,11.814,870949,0
2014-10-17,12.01,12.256,11.779,12.214,1360637,0
2014-10-20,11.983,12.045,11.696,11.779,514962,0
2014-10-21,11.355,11.407,10.938,11.057,1158648,0
2014-10-22,11.134,11.619,11.067,11.201,1329366,0
2014-10-23,10.887,10.972,10.445,10.633,1415579,0
2014-10-24,10.717,11.236,10.658,11.015,994768,0
2014-10-27,10.181,10.53,10.061,10.274,766227,0
2014-10-28,10.556,11.048,10.538,11.04,1166477,0
2014-10-29,11.185,11.414,11.082,11.236,1062121,0
2014-10-30,11.703,11.916,11.482,11.848,861372,0
2014-10-31,11.729,12.137,11.686,11.992,1085118,0
2014-11-03,11.942,12.104,11.779,12.027,721106,0
2014-11-04,11.831,12.017,11.72,11.797,941219,0
2014-11-05,11.729,11.729,11.543,11.661,494625,0
2014-11-06,11.449,11.593,11.125,11.201,592410,0
2014-11-07,11.275,11.525,11.258,11.507,479740,0
2014-11-10,11.586,11.649,11.426,11.577,778086,0
2014-11-11,11.338,11.374,11.258,11.328,805936,0
2014-11-12,11.382,11.667,11.24,11.391,964305,0
2014-11-13,11.169,11.222,10.795,10.893,720694,0
2014-11-14,10.84,11.124,10.725,10.804,873664,0
2014-11-17,10.893,11,10.706,10.787,476835,0
2014-11-18,10.831,11.187,10.787,11.026,526844,0
2014-11-19,11.694,11.703,11.302,11.543,711237,0
2014-11-20,11.755,11.818,11.472,11.543,558281,0
2014-11-21,12.014,12.886,11.986,12.805,1327740,0
2014-11-24,12.671,12.761,12.414,12.45,595489,0
2014-11-25,12.823,12.867,12.183,12.316,878346,0
2014-11-26,12.44,12.637,12.431,12.627,502701,0
2014-11-28,12.627,12.637,12.307,12.342,224701,0
2014-12-01,11.943,11.986,11.605,11.791,458191,0
2014-12-02,11.845,11.986,11.729,11.907,472567,0
2014-12-03,11.996,12.217,11.969,12.147,443250,0
2014-12-04,11.605,11.845,11.57,11.746,584144,0
2014-12-05,11.525,11.64,11.374,11.577,365986,0
2014-12-08,11.72,11.72,11.134,11.231,352869,0
2014-12-09,11.151,11.338,11.071,11.258,582533,0
2014-12-10,11.418,11.507,11.196,11.426,878448,0
2014-12-11,11.177,11.328,11.063,11.115,817978,0
2014-12-12,11.667,11.782,11.231,11.48,1021460,0
2014-12-15,11.667,11.916,11.187,11.187,1599382,0
2014-12-16,10.849,11.151,10.751,10.902,1003101,0
2014-12-17,10.857,11.462,10.857,11.204,1496247,0
2014-12-18,11.577,11.703,11.071,11.196,599608,0
2014-12-19,11.374,11.436,11.258,11.293,594054,0
2014-12-22,11.418,11.738,11.311,11.667,637306,0
2014-12-23,11.605,11.738,11.462,11.711,410010,0
2014-12-24,11.711,11.862,11.64,11.827,178671,0
2014-12-26,12.076,12.138,11.916,12.041,293078,0
2014-12-29,12.048,12.103,11.845,12.041,460507,0
2014-12-30,12.183,12.217,11.835,11.888,611629,0
2014-12-31,11.854,11.862,11.658,11.711,245256,0
2015-01-02,11.507,11.507,11.018,11.267,477630,0
2015-01-05,10.911,10.946,10.643,10.813,515290,0
2015-01-06,10.919,11.063,10.653,10.831,438187,0
2015-01-07,11.079,11.57,11.018,11.515,501744,0
2015-01-08,11.498,11.605,11.408,11.48,487646,0
2015-01-09,11.134,11.204,10.946,11.036,633605,0
2015-01-12,10.777,10.938,10.617,10.777,994482,0
2015-01-13,10.777,10.991,10.698,10.929,994693,0
2015-01-14,11.063,11.258,10.902,11.196,819877,0
2015-01-15,11.631,11.64,11.098,11.196,1439697,0
2015-01-16,11.596,11.809,11.534,11.56,684792,0
2015-01-20,10.955,11.053,10.608,10.849,1278692,0
2015-01-21,10.751,11.204,10.741,11.169,570815,0
2015-01-22,11.596,11.667,11.071,11.328,576436,0
2015-01-23,11.079,11.079,10.813,10.946,391907,0
2015-01-26,10.627,10.885,10.591,10.831,535113,0
2015-01-27,10.653,11.24,10.643,11.151,304045,0
2015-01-28,11.079,11.177,10.902,10.946,398544,0
2015-01-29,11.213,11.302,11.026,11.302,486905,0
2015-01-30,10.351,10.413,10.164,10.315,680114,0
2015-02-02,10.315,10.911,10.306,10.787,439431,0
2015-02-03,10.761,11.089,10.706,10.875,559964,0
2015-02-04,10.689,10.929,10.324,10.378,555726,0
2015-02-05,10.208,10.413,10.075,10.234,642271,0
2015-02-06,10.11,10.136,9.959,10.048,492584,0
2015-02-09,9.959,10.315,9.951,10.136,482687,0
2015-02-10,9.897,9.906,9.657,9.773,735889,0
2015-02-11,9.613,9.747,9.515,9.701,460841,0
2015-02-12,10.022,10.199,9.959,10.066,639878,0
2015-02-13,10.342,10.546,10.333,10.519,696902,0
2015-02-17,10.475,10.493,9.977,10.129,738588,0
2015-02-18,10.048,10.484,9.915,10.129,1818464,0
2015-02-19,10.306,10.306,9.879,9.951,1503088,0
2015-02-20,9.871,9.897,9.701,9.79,845094,0
2015-02-23,9.861,9.906,9.799,9.844,788853,0
2015-02-24,9.871,10.057,9.755,9.995,1064651,0
2015-02-25,10.04,10.146,9.834,10.11,1027933,0
2015-02-26,10.084,10.404,10.005,10.27,767302,0
2015-02-27,10.529,10.698,10.448,10.67,962237,0
2015-03-02,10.627,10.627,10.368,10.413,800690,0
2015-03-03,10.351,10.431,10.136,10.182,791919,0
2015-03-04,9.915,10.005,9.603,9.701,574990,0
2015-03-05,9.693,9.693,9.4787,9.569,543052,0
2015-03-06,9.2923,9.506,9.2563,9.4972,456124,0
2015-03-09,9.3107,9.3272,8.9724,8.9724,898978,0
2015-03-10,8.9008,9.2563,8.8572,9.0882,768866,0
2015-03-11,9.1231,9.1504,8.919,8.9987,1017732,0
2015-03-12,9.2835,9.4613,9.1504,9.2125,483113,0
2015-03-13,8.9545,8.9639,8.6438,8.7854,827794,0
2015-03-16,8.9987,9.0261,8.839,8.8572,353900,0
2015-03-17,8.8299,9.1674,8.7146,9.1419,529334,0
2015-03-18,9.0261,9.3719,9.0081,9.3107,545076,0
2015-03-19,9.1419,9.2476,8.919,8.928,449152,0
2015-03-20,9.1768,9.639,9.1504,9.569,807776,0
2015-03-23,9.559,9.871,9.541,9.782,670804,0
2015-03-24,9.906,9.951,9.595,9.63,868389,0
2015-03-25,9.861,9.861,9.3641,9.3641,686097,0
2015-03-26,9.3107,9.4088,9.0261,9.0788,596695,0
2015-03-27,9.0788,9.2563,8.8572,9.0882,756608,0
2015-03-30,9.2748,9.3816,9.0524,9.2923,599169,0
2015-03-31,9.2923,9.3641,9.1588,9.3195,930565,0
2015-04-01,9.541,9.977,9.4885,9.808,1301460,0
2015-04-02,10.012,10.289,9.986,10.156,1224427,0
2015-04-06,10.306,10.599,10.306,10.422,627732,0
2015-04-07,10.342,10.351,9.932,9.977,597496,0
2015-04-08,10.227,10.261,9.888,10.084,776738,0
2015-04-09,10.066,10.156,9.818,9.852,716086,0
2015-04-10,9.852,10.28,9.834,10.217,642689,0
2015-04-13,10.208,10.395,10.156,10.306,817672,0
2015-04-14,10.306,10.458,10.217,10.306,696893,0
2015-04-15,10.351,10.537,10.254,10.306,1040337,0
2015-04-16,10.378,10.458,10.289,10.36,1358669,0
2015-04-17,10.306,10.368,10.146,10.217,731755,0
2015-04-20,10.146,10.28,10.129,10.217,805808,0
2015-04-21,10.254,10.324,10.084,10.136,342134,0
2015-04-22,10.191,10.378,10.164,10.315,974423,0
2015-04-23,10.297,10.502,10.28,10.404,1706417,0
2015-04-24,10.463,10.644,10.427,10.527,1083956,0
2015-04-27,10.599,10.617,10.427,10.472,479718,0
2015-04-28,10.654,10.717,10.554,10.627,778095,0
2015-04-29,10.536,10.581,10.235,10.327,481919,0
2015-04-30,10.299,10.299,9.773,9.936,625713,0
2015-05-01,9.973,10.036,9.873,9.9,564056,0
2015-05-04,10,10.255,9.936,10.228,1244711,0
2015-05-05,10.272,10.427,10.272,10.345,817843,0
2015-05-06,10.427,10.509,10.199,10.354,589106,0
2015-05-07,10.327,10.399,10.228,10.354,446641,0
2015-05-08,10.536,10.563,10.417,10.517,640908,0
2015-05-11,10.499,10.563,10.327,10.382,457146,0
2015-05-12,10.454,10.509,10.335,10.354,738621,0
2015-05-13,10.454,10.517,10.108,10.145,668103,0
2015-05-14,10.135,10.199,9.9,10.155,746386,0
2015-05-15,10.445,10.608,10.399,10.517,1454139,0
2015-05-18,10.499,10.563,10.245,10.309,806855,0
2015-05-19,10.363,10.463,10.191,10.427,695226,0
2015-05-20,10.463,10.509,10.291,10.309,655771,0
2015-05-21,10.172,10.218,9.973,10.018,482140,0
2015-05-22,9.991,10,9.809,9.873,565047,0
2015-05-26,9.854,9.854,9.655,9.7,618979,0
2015-05-27,9.6,9.746,9.4457,9.726,634191,0
2015-05-28,9.619,9.7,9.564,9.655,494862,0
2015-05-29,9.619,9.673,9.337,9.3457,589820,0
2015-06-01,9.3544,9.564,9.2369,9.509,566701,0
2015-06-02,9.609,9.682,9.509,9.546,1108908,0
2015-06-03,9.619,9.809,9.537,9.763,686600,0
2015-06-04,9.691,9.763,9.5,9.573,431492,0
2015-06-05,9.4817,9.509,9.3544,9.4185,559872,0
2015-06-08,9.509,9.609,9.4545,9.4817,539063,0
2015-06-09,9.719,9.836,9.609,9.627,751710,0
2015-06-10,9.826,9.873,9.646,9.691,673076,0
2015-06-11,9.682,9.709,9.4545,9.682,805698,0
2015-06-12,9.6,9.609,9.4098,9.546,909228,0
2015-06-15,9.4273,9.582,9.3816,9.5,1012835,0
2015-06-16,9.582,9.946,9.537,9.809,1172043,0
2015-06-17,9.826,10,9.773,9.973,772591,0
2015-06-18,9.991,10.191,9.927,10.108,1054343,0
2015-06-19,9.963,10.063,9.719,9.736,1033203,0
2015-06-22,9.973,10.063,9.891,10,299589,0
2015-06-23,10.055,10.081,9.891,9.991,466932,0
2015-06-24,9.936,10.155,9.836,9.891,543137,0
2015-06-25,9.863,9.863,9.627,9.646,690564,0
2015-06-26,9.782,10.127,9.582,10.081,836010,0
2015-06-29,9.782,9.973,9.755,9.846,650157,0
2015-06-30,9.991,10.018,9.826,9.991,808998,0
2015-07-01,10.045,10.045,9.8,9.882,862104,0
2015-07-02,9.927,10.327,9.927,10.135,726128,0
2015-07-06,10.036,10.072,9.755,9.819,617016,0
2015-07-07,9.673,9.8,9.4817,9.763,677682,0
2015-07-08,9.636,9.79,9.627,9.636,678893,0
2015-07-09,9.746,9.8,9.4729,9.564,735596,0
2015-07-10,9.726,10.127,9.646,10.1,1054343,0
2015-07-13,10.135,10.255,10.1,10.218,645422,0
2015-07-14,10.235,10.472,10.218,10.417,556260,0
2015-07-15,10.327,10.481,10.245,10.363,625960,0
2015-07-16,10.417,10.509,10.208,10.282,429621,0
2015-07-17,10.255,10.262,9.946,9.981,452192,0
2015-07-20,10.009,10.009,9.819,9.936,388333,0
2015-07-21,9.936,10.081,9.8,9.854,366531,0
2015-07-22,9.782,9.782,9.6,9.746,612612,0
2015-07-23,9.537,9.591,9.2641,9.3457,628577,0
2015-07-24,9.2272,9.2272,8.8645,9.0006,1088586,0
2015-07-27,8.9099,9.092,8.8825,9.0101,637054,0
2015-07-28,9.1005,9.1183,8.7192,8.9827,1007109,0
2015-07-29,9.0732,9.1005,8.9554,9.0373,591802,0
2015-07-30,9.092,9.2369,9.092,9.2003,690894,0
2015-07-31,9.2003,9.4457,9.2003,9.2272,523649,0
2015-08-03,9.3913,9.5,9.1456,9.173,550822,0
2015-08-04,9.173,9.3272,9.0279,9.1005,519685,0
2015-08-05,9.0006,9.1372,8.7645,8.7736,493480,0
2015-08-06,8.5648,8.6101,8.4648,8.5193,800259,0
2015-08-07,8.4558,8.5466,8.4012,8.4558,512088,0
2015-08-10,8.5102,8.5648,8.4012,8.5193,697390,0
2015-08-11,8.374,8.4103,8.1651,8.3014,427814,0
2015-08-12,8.3376,8.474,8.2468,8.4194,845919,0
2015-08-13,8.2741,8.2832,8.1378,8.1743,575506,0
2015-08-14,8.3014,8.374,8.0925,8.3014,689023,0
2015-08-17,8.2923,8.4103,8.2014,8.2105,615033,0
2015-08-18,8.1651,8.474,8.0834,8.4467,851203,0
2015-08-19,8.3104,8.365,8.0017,8.1743,572754,0
2015-08-20,8.0834,8.365,8.0834,8.3014,507794,0
2015-08-21,8.1743,8.1833,7.9471,7.9653,427859,0
2015-08-24,7.3931,7.7655,7.275,7.4294,1037246,0
2015-08-25,7.7292,7.7655,7.4385,7.4749,768296,0
2015-08-26,7.5384,7.7473,7.375,7.7292,973528,0
2015-08-27,7.8381,8.156,7.82,8.0561,672837,0
2015-08-28,7.9562,8.0289,7.6747,7.8291,753982,0
2015-08-31,7.4658,7.6384,7.3114,7.6111,719300,0
2015-09-01,7.3386,7.4113,7.1478,7.2387,568020,0
2015-09-02,7.1934,7.2114,6.8936,7.0844,1117322,0
2015-09-03,7.0661,7.3386,7.0208,7.3114,700033,0
2015-09-04,7.1934,7.2568,6.948,7.0388,816412,0
2015-09-08,7.2296,7.2477,7.048,7.1388,464413,0
2015-09-09,7.3204,7.4203,7.1388,7.1842,796813,0
2015-09-10,7.0298,7.5293,7.0298,7.4567,1042198,0
2015-09-11,7.4658,7.6293,7.4385,7.5657,461881,0
2015-09-14,7.5657,7.9109,7.4476,7.8835,748698,0
2015-09-15,7.6837,8.0107,7.6565,7.8744,773582,0
2015-09-16,7.9381,8.156,7.9381,8.0925,534439,0
2015-09-17,7.8926,8.1924,7.8654,8.0652,694252,0
2015-09-18,7.8109,7.9199,7.6019,7.6293,644210,0
2015-09-21,7.6111,7.6928,7.4203,7.4839,461550,0
2015-09-22,7.266,7.275,7.0752,7.1842,529593,0
2015-09-23,7.1116,7.1478,6.9118,6.9299,401874,0
2015-09-24,6.6302,7.1934,6.4849,7.166,699113,0
2015-09-25,7.2477,7.3386,7.1388,7.1934,455275,0
2015-09-28,7.1116,7.1569,6.939,6.9572,312686,0
2015-09-29,6.9844,7.1842,6.8844,7.0844,360257,0
2015-09-30,7.4203,7.5475,7.275,7.4567,852415,0
2015-10-01,7.493,7.5384,7.057,7.1842,486874,0
2015-10-02,7.057,7.4385,7.0208,7.4294,543687,0
2015-10-05,7.5021,7.6565,7.4839,7.5839,957418,0
2015-10-06,7.7019,7.7292,7.4113,7.493,698491,0
2015-10-07,7.5839,7.7564,7.3023,7.4567,987291,0
2015-10-08,7.4476,7.5293,7.3477,7.5293,982446,0
2015-10-09,7.5929,7.6201,7.5203,7.6111,1113248,0
2015-10-12,7.5566,7.8473,7.5566,7.8473,782080,0
2015-10-13,7.6019,7.6837,7.4385,7.5203,819934,0
2015-10-14,7.5021,7.7745,7.5021,7.6565,1188669,0
2015-10-15,7.5929,7.7201,7.5657,7.6928,959215,0
2015-10-16,7.6837,7.7019,7.5293,7.6655,334823,0
2015-10-19,7.5384,7.82,7.4567,7.7383,485268,0
2015-10-20,7.8381,7.9153,7.6201,7.7019,460082,0
2015-10-21,7.6384,7.6928,7.5203,7.5929,339667,0
2015-10-22,7.82,8.0379,7.7655,7.9289,490837,0
2015-10-23,7.9289,8.1106,7.8291,7.8744,661496,0
2015-10-26,7.82,7.8473,7.2568,7.275,1288751,0
2015-10-27,7.3204,7.493,7.2568,7.375,695629,0
2015-10-28,7.375,7.5021,7.1934,7.2568,517703,0
2015-10-29,7.1752,7.4385,7.1569,7.2842,522657,0
2015-10-30,7.3204,7.5657,7.3023,7.5021,488636,0
2015-11-02,7.493,7.7109,7.493,7.7019,271393,0
2015-11-03,7.7473,8.1743,7.7292,8.1469,535209,0
2015-11-04,8.1378,8.2105,7.9381,7.9834,645179,0
2015-11-05,8.0379,8.2832,8.0017,8.1833,497664,0
2015-11-06,8.0652,8.0652,7.6655,7.8744,691005,0
2015-11-09,7.7745,7.8291,7.5657,7.5839,657282,0
2015-11-10,7.5021,7.8744,7.4839,7.8109,439311,0
2015-11-11,8.047,8.0561,7.7927,7.9471,412225,0
2015-11-12,7.3023,7.4022,7.1569,7.2024,699152,0
2015-11-13,7.2842,7.3114,7.1116,7.166,520896,0
2015-11-16,7.166,7.3477,7.1569,7.3023,336804,0
2015-11-17,7.266,7.266,7.0752,7.1297,506472,0
2015-11-18,7.2296,7.384,7.166,7.3568,472781,0
2015-11-19,7.3386,7.4658,7.2477,7.4113,382056,0
2015-11-20,7.4385,7.6565,7.375,7.5475,423785,0
2015-11-23,7.5657,7.5839,7.2842,7.3295,639476,0
2015-11-24,7.3658,7.4385,7.2206,7.4022,625494,0
2015-11-25,7.1934,7.3477,7.1206,7.2842,667662,0
2015-11-27,7.2387,7.266,6.939,6.948,418941,0
2015-11-30,6.8027,6.8663,6.6575,6.6938,726017,0
2015-12-01,6.6483,6.6847,6.4939,6.5847,656162,0
2015-12-02,6.4758,6.5575,6.3577,6.4667,618075,0
2015-12-03,6.721,6.7392,6.5393,6.5938,506064,0
2015-12-04,6.5212,6.5667,6.3759,6.4213,391085,0
2015-12-07,6.612,6.6302,6.3759,6.503,933340,0
2015-12-08,6.3577,6.4031,6.1397,6.2577,558238,0
2015-12-09,6.5667,6.6756,6.4031,6.4758,585306,0
2015-12-10,6.3668,6.4213,6.1852,6.2033,391856,0
2015-12-11,6.1942,6.2033,5.9581,5.9762,450871,0
2015-12-14,5.9128,5.9218,5.6402,5.7219,479113,0
2015-12-15,5.7946,5.8582,5.7128,5.7855,293204,0
2015-12-16,5.6493,6.0761,5.622,6.0761,484782,0
2015-12-17,6.0671,6.1307,5.9581,5.9581,420151,0
2015-12-18,5.8127,5.8491,5.613,5.6584,518914,0
2015-12-21,5.5493,5.5585,5.3769,5.4312,829954,0
2015-12-22,5.4494,5.504,5.3769,5.4949,675039,0
2015-12-23,5.5493,5.6402,5.5402,5.613,407711,0
2015-12-24,5.6038,5.7219,5.6038,5.6674,127863,0
2015-12-28,5.5766,5.622,5.4858,5.5766,280100,0
2015-12-29,5.5948,5.6311,5.4585,5.5676,340890,0
2015-12-30,5.4494,5.4949,5.3586,5.4677,343795,0
2015-12-31,5.4585,5.4585,5.3087,5.3314,367816,0
2016-01-04,5.2406,5.2496,5.1179,5.2043,549167,0
2016-01-05,5.1951,5.1951,5.0726,5.0952,357113,0
2016-01-06,5.0135,5.186,5.0044,5.0861,431784,0
2016-01-07,4.8954,4.9045,4.7319,4.7502,534460,0
2016-01-08,4.7592,4.8182,4.514,4.5412,640706,0
2016-01-11,4.7319,4.7773,4.514,4.6048,405744,0
2016-01-12,4.7319,4.7502,4.5685,4.6048,502998,0
2016-01-13,4.5866,4.6275,4.4503,4.4503,371599,0
2016-01-14,4.405,4.4232,4.2869,4.3778,317709,0
2016-01-15,4.2869,4.296,4.187,4.2414,366661,0
2016-01-19,4.087,4.1234,3.96,4.0235,286267,0
2016-01-20,3.9509,3.9962,3.8328,3.9236,300338,0
2016-01-21,3.9236,3.96,3.8691,3.8691,324537,0
2016-01-22,3.9962,4.3414,3.96,4.3324,740820,0
2016-01-25,4.3142,4.405,4.2234,4.2234,295387,0
2016-01-26,4.1506,4.2143,4.1325,4.2052,249003,0
2016-01-27,4.3868,4.5685,4.3505,4.4595,669339,0
2016-01-28,4.4958,4.6593,4.396,4.6048,578616,0
2016-01-29,4.7047,5.0044,4.7047,4.9862,630163,0
2016-02-01,4.9862,5.1316,4.9636,5.0044,463926,0
2016-02-02,4.9409,4.9499,4.7637,4.7773,490635,0
2016-02-03,4.9135,5.1588,4.9045,5.1316,433775,0
2016-02-04,5.3132,5.504,5.2496,5.3677,450087,0
2016-02-05,5.395,5.6311,5.3586,5.5312,499399,0
2016-02-08,5.4404,5.5221,5.3677,5.4858,338266,0
2016-02-09,5.4858,5.5766,5.3586,5.395,568394,0
2016-02-10,5.4222,5.5493,5.3677,5.4858,213788,0
2016-02-11,5.1497,5.2133,4.9499,5.0407,441426,0
2016-02-12,5.0044,5.1179,4.9135,5.0952,327766,0
2016-02-16,5.0771,5.236,5.0317,5.2224,198092,0
2016-02-17,5.4585,5.6402,5.4131,5.504,611942,0
2016-02-18,5.3769,5.4585,5.1588,5.2496,432383,0
2016-02-19,5.1951,5.2133,5.0861,5.1135,262446,0
2016-02-22,5.3314,5.6265,5.3041,5.613,599745,0
2016-02-23,5.5402,5.5402,5.2315,5.2587,373943,0
2016-02-24,5.177,5.177,4.9862,5.1497,229180,0
2016-02-25,5.2133,5.3132,5.0952,5.2861,417748,0
2016-02-26,5.3496,5.4222,5.0339,5.0771,536239,0
2016-02-29,5.3223,5.3677,5.1951,5.2224,279684,0
2016-03-01,5.3041,5.5676,5.2678,5.5221,312177,0
2016-03-02,5.3859,5.5857,5.3769,5.5493,307487,0
2016-03-03,5.5948,6.1397,5.5312,6.0761,449386,0
2016-03-04,6.6483,6.6756,6.3849,6.4849,929597,0
2016-03-07,6.5667,6.6302,6.4049,6.5302,295383,0
2016-03-08,6.6302,6.7936,6.3759,6.7664,516951,0
2016-03-09,6.9118,6.9935,6.6575,6.6665,504186,0
2016-03-10,6.3759,6.5667,6.2142,6.5575,693041,0
2016-03-11,6.6847,7.1752,6.6756,7.166,420681,0
2016-03-14,7.1116,7.2477,6.9208,7.0026,593128,0
2016-03-15,6.503,6.5757,6.0579,6.1034,696468,0
2016-03-16,6.0671,6.2487,5.9308,6.2305,397968,0
2016-03-17,6.5757,7.1388,6.5121,6.8936,855846,0
2016-03-18,7.0208,7.1934,6.948,7.0934,793361,0
2016-03-21,7.1025,7.6747,7.057,7.6565,514052,0
2016-03-22,7.5839,7.6384,7.3477,7.4658,609744,0
2016-03-23,7.275,7.3386,6.9118,6.9208,506335,0
2016-03-24,6.83,6.9935,6.4939,6.9935,961887,0
2016-03-28,7.166,7.375,7.0661,7.266,363644,0
2016-03-29,7.2477,7.4113,7.0298,7.3658,631299,0
2016-03-30,7.4476,7.7473,7.375,7.4203,553981,0
2016-03-31,7.375,7.5839,7.1478,7.1934,891517,0
2016-04-01,7.1206,7.6201,6.9935,7.5747,628833,0
2016-04-04,7.3204,7.384,6.8482,6.8844,932027,0
2016-04-05,6.8027,6.9981,6.7211,6.7846,498523,0
2016-04-06,6.7301,6.7846,6.4893,6.6483,946695,0
2016-04-07,6.612,6.721,6.4577,6.5393,650907,0
2016-04-08,6.948,7.1615,6.8936,7.0661,589785,0
2016-04-11,7.266,7.4113,6.9662,7.0026,702393,0
2016-04-12,7.1297,7.2568,7.048,7.2296,486263,0
2016-04-13,7.3114,7.7745,7.3114,7.7383,687074,0
2016-04-14,7.5384,7.5384,7.0616,7.2206,1271059,0
2016-04-15,7.1478,7.4385,7.1116,7.375,936156,0
2016-04-18,7.166,7.3477,7.048,7.057,453874,0
2016-04-19,7.1934,7.3704,7.1752,7.3477,523205,0
2016-04-20,7.3477,7.4567,7.2024,7.3114,469555,0
2016-04-21,7.3295,7.5384,7.2477,7.3295,661563,0
2016-04-22,7.1478,7.3477,7.1388,7.3023,636694,0
2016-04-25,7.4567,7.5021,7.3114,7.384,373548,0
2016-04-26,7.4476,7.5021,7.3658,7.493,344743,0
2016-04-27,7.4749,7.7019,7.4658,7.6655,445526,0
2016-04-28,7.6747,7.879,7.6293,7.6837,411145,0
2016-04-29,7.7902,7.809,7.5735,7.7902,368217,0
2016-05-02,7.6017,7.7148,7.517,7.6112,376273,0
2016-05-03,7.3851,7.451,7.2439,7.3475,614166,0
2016-05-04,7.3004,7.484,7.2439,7.4133,442859,0
2016-05-05,7.4322,7.4793,7.1968,7.2344,455318,0
2016-05-06,7.2156,7.4416,7.1497,7.4133,606200,0
2016-05-09,7.2344,7.2485,6.867,7.1685,707267,0
2016-05-10,7.3381,7.5641,7.3098,7.5358,372958,0
2016-05-11,7.7619,7.7619,7.4228,7.5546,573658,0
2016-05-12,7.5735,7.8797,7.4981,7.7807,1122856,0
2016-05-13,7.4133,7.5264,7.1214,7.1402,856901,0
2016-05-16,7.0931,7.1591,6.7823,6.9707,701899,0
2016-05-17,6.754,6.9801,6.7163,6.8576,554498,0
2016-05-18,6.6127,6.7257,6.4525,6.4714,1107423,0
2016-05-19,6.3583,6.4902,6.2453,6.4525,537038,0
2016-05-20,6.5279,6.6975,6.4996,6.6127,593643,0
2016-05-23,6.3395,6.4337,6.3207,6.3489,542837,0
2016-05-24,6.4337,6.5185,6.1322,6.1888,917580,0
2016-05-25,6.3112,6.4525,6.2453,6.3489,1081281,0
2016-05-26,6.396,6.5467,6.3866,6.4243,333631,0
2016-05-27,6.3678,6.4054,6.2264,6.2641,468295,0
2016-05-31,6.1605,6.2736,6.0663,6.1605,327020,0
2016-06-01,6.1134,6.2547,6.0569,6.1699,590724,0
2016-06-02,6.1322,6.4243,6.1322,6.396,437358,0
2016-06-03,6.5091,6.575,6.4054,6.4714,679648,0
2016-06-06,6.5279,6.575,6.4902,6.5656,403028,0
2016-06-07,6.5185,6.754,6.5185,6.7069,292913,0
2016-06-08,6.933,7.3098,6.933,7.3004,623809,0
2016-06-09,7.2627,7.2627,7.1026,7.1497,487206,0
2016-06-10,6.9424,6.9801,6.8294,6.9612,812156,0
2016-06-13,6.7634,6.9895,6.7446,6.9236,354673,0
2016-06-14,6.8765,7.013,6.6786,6.7728,712717,0
2016-06-15,6.7823,6.9989,6.7823,6.9236,627610,0
2016-06-16,6.9236,7.2815,6.7634,7.2062,787636,0
2016-06-17,7.3662,7.5075,7.3192,7.4228,455857,0
2016-06-20,7.6017,7.7713,7.5735,7.6206,509245,0
2016-06-21,7.7525,7.9786,7.7336,7.9597,526799,0
2016-06-22,7.9974,8.1952,7.9503,7.988,399165,0
2016-06-23,8.2047,8.5061,8.1481,8.459,577334,0
2016-06-24,7.988,8.28,7.9503,8.1293,545601,0
2016-06-27,8.1952,8.2047,7.988,8.0633,286386,0
2016-06-28,8.4496,8.6003,8.4025,8.5155,902841,0
2016-06-29,8.8828,8.9959,8.8263,8.8546,1522769,0
2016-06-30,8.7698,8.7698,7.9691,8.459,2259330,0
2016-07-01,8.5344,8.6003,8.3271,8.5344,835818,0
2016-07-05,8.4873,8.7227,8.459,8.6851,590212,0
2016-07-06,8.6097,8.6757,8.346,8.5155,500753,0
2016-07-07,8.4778,8.4778,8.1858,8.2047,844285,0
2016-07-08,8.4873,8.7227,8.3083,8.7039,782458,0
2016-07-11,8.8075,9.1749,8.798,9.1372,443242,0
2016-07-12,9.222,9.3632,9.0524,9.1372,644026,0
2016-07-13,9.2031,9.3447,9.0948,9.269,595505,0
2016-07-14,9.533,9.91,9.4758,9.608,815567,0
2016-07-15,9.674,9.712,9.4195,9.552,461847,0
2016-07-18,9.627,9.915,9.523,9.824,455223,0
2016-07-19,9.712,9.816,9.599,9.816,374800,0
2016-07-20,9.919,9.938,9.693,9.75,568429,0
2016-07-21,9.768,9.891,9.646,9.722,308831,0
2016-07-22,9.778,9.839,9.684,9.788,439179,0
2016-07-25,9.646,9.656,9.3535,9.552,464729,0
2016-07-26,9.514,9.58,9.4292,9.542,498128,0
2016-07-27,9.57,9.646,9.1749,9.3068,583000,0
2016-07-28,9.1843,9.2031,9.0053,9.156,484703,0
2016-07-29,9.2884,9.3535,9.1372,9.3253,350258,0
2016-08-01,9.3068,9.3253,9.1843,9.2884,286249,0
2016-08-02,9.222,9.269,8.9299,9.0241,307259,0
2016-08-03,8.9111,9.2125,8.7792,9.1843,250940,0
2016-08-04,9.222,9.533,9.1645,9.4855,452671,0
2016-08-05,9.561,9.589,9.1183,9.4574,480884,0
2016-08-08,9.4011,9.627,9.222,9.2593,775390,0
2016-08-09,9.2031,9.3816,9.156,9.2408,479056,0
2016-08-10,9.4292,9.514,9.2835,9.3729,485278,0
2016-08-11,9.2408,9.608,9.2408,9.514,689214,0
2016-08-12,9.3816,9.533,9.222,9.2593,1069523,0
2016-08-15,9.3913,10.032,9.3729,9.778,626318,0
2016-08-16,9.853,9.938,9.768,9.844,500396,0
2016-08-17,9.73,9.872,9.3777,9.824,519380,0
2016-08-18,9.891,9.985,9.768,9.891,426585,0
2016-08-19,9.824,9.985,9.66,9.928,384748,0
2016-08-22,9.9,9.91,9.745,9.758,363396,0
2016-08-23,9.844,9.862,9.57,9.589,261394,0
2016-08-24,9.646,9.91,9.589,9.844,445733,0
2016-08-25,9.824,10.004,9.74,9.985,261705,0
2016-08-26,10.117,10.418,9.4855,9.533,1356912,0
2016-08-29,9.599,10.041,9.599,9.9,731516,0
2016-08-30,9.806,9.891,9.599,9.664,445329,0
2016-08-31,9.891,9.994,9.3253,9.58,674495,0
2016-09-01,9.4953,9.712,9.4671,9.656,324383,0
2016-09-02,9.796,10.089,9.75,10.07,605976,0
2016-09-06,10.127,10.296,9.994,10.249,433927,0
2016-09-07,10.201,10.357,10.155,10.315,406482,0
2016-09-08,10.371,10.447,10.305,10.353,652665,0
2016-09-09,10.004,10.013,9.589,9.599,714374,0
2016-09-12,9.4758,9.853,9.3729,9.806,463612,0
2016-09-13,9.4953,9.561,9.0336,9.0807,666791,0
2016-09-14,9.0618,9.1843,8.9582,9.0618,591155,0
2016-09-15,9.1654,9.58,9.1466,9.4671,1411883,0
2016-09-16,9.3253,9.4855,9.2408,9.4292,508688,0
2016-09-19,9.561,9.712,9.4671,9.523,344404,0
2016-09-20,9.722,9.9,9.684,9.816,734877,0
2016-09-21,9.928,10.051,9.702,9.985,466350,0
2016-09-22,10.07,10.252,9.891,10.07,342361,0
2016-09-23,10.079,10.239,10.037,10.06,425929,0
2016-09-26,9.985,10.127,9.943,10.013,333380,0
2016-09-27,10.023,10.107,9.882,10.023,355207,0
2016-09-28,10.06,10.127,9.806,10.079,570091,0
2016-09-29,10.211,10.353,9.9,9.985,403863,0
2016-09-30,10.013,10.041,9.73,9.768,1386410,0
2016-10-03,9.834,9.994,9.636,9.919,449906,0
2016-10-04,9.882,9.938,9.57,9.684,638026,0
2016-10-05,9.891,10.023,9.773,9.938,803340,0
2016-10-06,9.844,9.985,9.75,9.891,581226,0
2016-10-07,10.004,10.089,9.722,9.844,574761,0
2016-10-10,10.013,10.188,10.004,10.127,659385,0
2016-10-11,10.089,10.211,10.041,10.201,386290,0
2016-10-12,10.155,10.267,10.079,10.183,205194,0
2016-10-13,10.155,10.381,10.051,10.305,516627,0
2016-10-14,10.447,10.692,10.39,10.409,587048,0
2016-10-17,10.447,10.615,10.437,10.532,401785,0
2016-10-18,10.758,11.069,10.682,10.993,665151,0
2016-10-19,10.965,11.135,10.88,10.974,672128,0
2016-10-20,10.776,11.247,10.758,11.097,697057,0
2016-10-21,10.927,11.097,10.889,11.031,591771,0
2016-10-24,11.097,11.153,10.936,11.003,653592,0
2016-10-25,10.946,10.983,10.786,10.917,704532,0
2016-10-26,10.758,10.988,10.644,10.823,630011,0
2016-10-27,10.955,11.031,10.71,10.71,581397,0
2016-10-28,10.672,10.814,10.598,10.644,389966,0
2016-10-31,10.814,10.899,10.71,10.748,343124,0
2016-11-01,10.842,10.842,10.259,10.371,451370,0
2016-11-02,10.324,10.333,9.976,10.127,523414,0
2016-11-03,10.333,10.508,10.229,10.267,437766,0
2016-11-04,10.277,10.465,10.041,10.06,307491,0
2016-11-07,10.484,10.682,10.418,10.682,300891,0
2016-11-08,10.917,10.936,10.71,10.804,437952,0
2016-11-09,10.211,10.437,10.155,10.183,562482,0
2016-11-10,9.627,9.646,8.9299,8.9488,899874,0
2016-11-11,8.0257,8.1104,7.4228,7.9315,1640251,0
2016-11-14,7.9032,7.9032,7.4887,7.63,803186,0
2016-11-15,7.6771,7.9126,7.5546,7.6583,1054521,0
2016-11-16,7.6583,8.0068,7.6017,7.9786,765997,0
2016-11-17,7.8749,7.9597,7.5641,7.5735,977584,0
2016-11-18,7.7525,7.9032,7.6959,7.8561,396072,0
2016-11-21,8.1199,8.28,8.0633,8.2047,640177,0
2016-11-22,8.4684,8.4778,8.1199,8.2141,827780,0
2016-11-23,7.9786,8.1575,7.9597,8.1575,355385,0
2016-11-25,7.809,8.0257,7.809,7.9786,311818,0
2016-11-28,8.2329,8.3271,8.1104,8.2518,537098,0
2016-11-29,8.1293,8.2047,8.0257,8.0633,526963,0
2016-11-30,8.2047,8.2141,8.0006,8.0257,444454,0
2016-12-01,7.6017,7.6112,7.3756,7.4228,539154,0
2016-12-02,7.4887,7.6771,7.3569,7.4699,787078,0
2016-12-05,7.4793,7.5829,7.451,7.5735,350144,0
2016-12-06,7.4322,7.6677,7.4133,7.63,349661,0
2016-12-07,7.7525,7.9597,7.743,7.9503,607434,0
2016-12-08,7.9409,8.0539,7.7902,7.988,708426,0
2016-12-09,7.9409,8.0982,7.9032,7.9974,621688,0
2016-12-12,7.9315,8.0822,7.8655,8.0162,550121,0
2016-12-13,8.0633,8.2329,7.9691,8.101,423443,0
2016-12-14,8.0916,8.1104,7.7054,7.7336,644095,0
2016-12-15,7.5829,7.8938,7.517,7.8467,642698,0
2016-12-16,7.8561,8.0728,7.8138,7.8655,321045,0
2016-12-19,7.8844,7.8844,7.5735,7.5923,429107,0
2016-12-20,7.5829,7.6442,7.5075,7.6206,310234,0
2016-12-21,7.6394,7.6677,7.5205,7.5452,294158,0
2016-12-22,7.5546,7.6771,7.4699,7.6583,221397,0
2016-12-23,7.5546,7.6583,7.517,7.6488,329816,0
2016-12-27,7.7242,7.8467,7.6771,7.809,333042,0
2016-12-28,7.6959,7.8655,7.6959,7.7713,292996,0
2016-12-29,7.7807,8.0068,7.7807,7.9786,335318,0
2016-12-30,7.988,8.1387,7.9362,7.988,583437,0
2017-01-03,8.1575,8.4119,8.1387,8.4025,809315,0
2017-01-04,8.4119,8.5767,8.3939,8.5155,470200,0
2017-01-05,8.5532,8.5626,8.3648,8.4402,547433,0
2017-01-06,8.3836,8.5344,8.3648,8.5061,429163,0
2017-01-09,8.3931,8.5438,8.3554,8.4307,488912,0
2017-01-10,8.4873,8.5767,8.4496,8.5249,492027,0
2017-01-11,8.3554,8.9488,8.346,8.9394,513858,0
2017-01-12,9.3535,9.514,9.2125,9.3068,535387,0
2017-01-13,9.2593,9.2884,9.0147,9.1183,281815,0
2017-01-17,9.1937,9.4108,9.1372,9.2971,272249,0
2017-01-18,9.2971,9.3447,9.1137,9.1372,230845,0
2017-01-19,9.1843,9.2311,9.0524,9.1466,378848,0
2017-01-20,9.222,9.3729,9.0948,9.1937,308637,0
2017-01-23,9.2593,9.4855,9.2408,9.4855,455672,0
2017-01-24,9.4011,9.58,9.3729,9.505,340137,0
2017-01-25,9.514,9.646,9.4574,9.646,243069,0
2017-01-26,9.542,9.608,9.4195,9.542,307074,0
2017-01-27,9.608,9.684,9.561,9.664,275288,0
2017-01-30,9.627,9.646,9.3117,9.3535,334925,0
2017-01-31,9.589,9.712,9.523,9.618,353679,0
2017-02-01,9.656,9.664,9.4146,9.57,329387,0
2017-02-02,9.75,9.882,9.533,9.853,492837,0
2017-02-03,9.919,9.994,9.773,9.834,252223,0
2017-02-06,9.806,9.91,9.664,9.693,292548,0
2017-02-07,9.824,9.919,9.75,9.806,276647,0
2017-02-08,9.693,9.928,9.656,9.91,234676,0
2017-02-09,9.872,9.9,9.514,9.664,440780,0
2017-02-10,9.834,9.947,9.806,9.853,217205,0
2017-02-13,9.919,10.07,9.758,10.004,371572,0
2017-02-14,9.872,9.9,9.664,9.882,289858,0
2017-02-15,9.9,10.343,9.9,10.267,368069,0
2017-02-16,10.598,10.72,10.532,10.569,457944,0
2017-02-17,10.494,10.569,10.324,10.371,404912,0
2017-02-21,10.578,10.626,10.465,10.503,889030,0
2017-02-22,10.682,10.729,10.447,10.456,863486,0
2017-02-23,10.7,10.767,10.362,10.409,575070,0
2017-02-24,10.296,10.324,10.051,10.117,309718,0
2017-02-27,10.032,10.211,9.919,10.117,273133,0
2017-02-28,10.107,10.155,9.924,10.051,331739,0
2017-03-01,9.966,10.259,9.966,10.193,346952,0
2017-03-02,10.135,10.164,9.816,9.882,591677,0
2017-03-03,10.259,10.381,10.135,10.324,691960,0
2017-03-06,10.503,10.522,10.333,10.39,318667,0
2017-03-07,10.748,10.748,10.465,10.635,385285,0
2017-03-08,10.522,10.578,10.221,10.221,543965,0
2017-03-09,10.145,10.155,9.674,9.684,447711,0
2017-03-10,9.91,10.127,9.824,10.107,327592,0
2017-03-13,10.229,10.399,10.032,10.381,645181,0
2017-03-14,10.277,10.305,9.788,9.919,386964,0
2017-03-15,9.947,10.456,9.844,10.399,276644,0
2017-03-16,10.39,10.644,10.343,10.532,398167,0
2017-03-17,10.606,10.767,10.272,10.484,470540,0
2017-03-20,10.381,10.456,10.277,10.381,211148,0
2017-03-21,10.343,10.371,9.872,9.928,397019,0
2017-03-22,9.928,9.947,9.656,9.853,297149,0
2017-03-23,9.702,10.013,9.693,9.891,602482,0
2017-03-24,9.976,10.098,9.722,9.957,636161,0
2017-03-27,9.758,9.91,9.664,9.834,367050,0
2017-03-28,9.824,9.863,9.627,9.722,296941,0
2017-03-29,9.722,9.938,9.627,9.882,309602,0
2017-03-30,9.806,9.816,9.4477,9.58,628960,0
2017-03-31,9.58,9.834,9.58,9.712,688758,0
2017-04-03,9.758,9.834,9.533,9.674,453630,0
2017-04-04,9.646,9.74,9.561,9.684,250077,0
2017-04-05,9.636,9.712,9.4477,9.4671,327698,0
2017-04-06,9.3913,9.514,9.1137,9.1372,455979,0
2017-04-07,9.1937,9.335,9.1466,9.2884,408527,0
2017-04-10,9.2884,9.2884,8.9865,9.0712,387555,0
2017-04-11,9.1183,9.2408,8.8734,9.156,306505,0
2017-04-12,9.0995,9.0995,8.9488,9.0524,222270,0
2017-04-13,9.043,9.1937,8.8357,8.8451,250457,0
2017-04-17,8.9676,9.1749,8.9488,9.1466,383265,0
2017-04-18,9.0807,9.1749,9.0241,9.0901,371362,0
2017-04-19,9.1089,9.1654,8.8922,8.9488,349814,0
2017-04-20,9.0053,9.2311,8.9253,9.0618,479668,0
2017-04-21,9.0995,9.0995,8.864,8.8828,564125,0
2017-04-24,9.1654,9.1937,8.864,8.9394,527129,0
2017-04-25,8.864,8.9676,8.8263,8.9205,383864,0
2017-04-26,8.8357,8.9488,8.7227,8.798,418793,0
2017-04-27,8.8451,8.8451,8.4119,8.4119,406961,0
2017-04-28,8.4119,8.6568,8.3554,8.638,629945,0
2017-05-01,8.8669,8.8669,8.5755,8.595,315903,0
2017-05-02,8.5367,8.7698,8.493,8.7504,1367895,0
2017-05-03,8.6532,8.7018,8.4347,8.4493,961810,0
2017-05-04,8.3813,8.3813,8.0414,8.1774,594144,0
2017-05-05,8.2065,8.3813,8.1676,8.323,2056927,0
2017-05-08,8.1385,8.2453,7.9346,7.9734,744225,0
2017-05-09,8.2842,8.5294,8.2648,8.4202,1441197,0
2017-05-10,8.6532,8.833,8.6047,8.7504,1163595,0
2017-05-11,8.96,9,8.845,8.96,1172566,0
2017-05-12,9.09,9.3,9.09,9.24,1144904,0
2017-05-15,9.4,9.48,9.25,9.35,987907,0
2017-05-16,9.51,9.8647,9.47,9.83,981269,0
2017-05-17,9.64,9.72,9.38,9.56,822297,0
2017-05-18,8.49,9.05,7.8,7.93,2119468,0
2017-05-19,8.21,8.61,8.16,8.46,837851,0
2017-05-22,8.21,8.35,7.95,8.05,958490,0
2017-05-23,8.2,8.47,8.18,8.34,956047,0
2017-05-24,8.48,8.75,8.445,8.61,775874,0
2017-05-25,8.65,8.765,8.34,8.47,695134,0
2017-05-26,8.6,8.66,8.52,8.62,906490,0
2017-05-30,8.48,8.7,8.45,8.63,655864,0
2017-05-31,8.65,8.69,8.529,8.54,954088,0
2017-06-01,8.59,8.66,8.45,8.46,372449,0
2017-06-02,8.5,8.54,8.38,8.51,740209,0
2017-06-05,8.38,8.4,8.125,8.34,688320,0
2017-06-06,8.32,8.5,8.32,8.45,413145,0
2017-06-07,8.46,8.61,8.35,8.5,605968,0
2017-06-08,7.64,7.85,7.48,7.84,1350739,0
2017-06-09,7.76,8,7.645,7.68,973059,0
2017-06-12,7.65,7.745,7.5599,7.58,696746,0
2017-06-13,7.6,7.665,7.48,7.58,523978,0
2017-06-14,7.65,7.72,7.57,7.69,1047866,0
2017-06-15,7.65,7.68,7.51,7.67,619103,0
2017-06-16,7.69,7.76,7.64,7.72,584428,0
2017-06-19,7.74,7.79,7.66,7.73,436937,0
2017-06-20,7.69,7.69,7.35,7.36,680515,0
2017-06-21,7.36,7.41,7.15,7.19,461135,0
2017-06-22,7.32,7.61,7.28,7.47,556769,0
2017-06-23,7.47,7.53,7.38,7.43,256434,0
2017-06-26,7.51,7.64,7.48,7.55,401258,0
2017-06-27,7.53,7.575,7.43,7.46,359784,0
2017-06-28,7.55,7.57,7.405,7.41,513122,0
2017-06-29,7.41,7.41,7.25,7.34,478118,0
2017-06-30,7.36,7.43,7.31,7.34,467989,0
2017-07-03,7.55,7.57,7.425,7.45,397333,0
2017-07-05,7.38,7.45,7.27,7.41,410052,0
2017-07-06,7.57,7.71,7.53,7.7,938546,0
2017-07-07,7.8,7.81,7.61,7.61,585348,0
2017-07-10,7.73,7.94,7.73,7.9,460770,0
2017-07-11,7.87,7.95,7.72,7.91,615820,0
2017-07-12,8.03,8.165,7.94,8.15,488640,0
2017-07-13,8.13,8.17,8.045,8.06,365547,0
2017-07-14,8.18,8.27,8.16,8.21,501869,0
2017-07-17,8.25,8.31,8.19,8.26,353389,0
2017-07-18,8.28,8.37,8.21,8.3,187813,0
2017-07-19,8.35,8.39,8.27,8.36,577994,0
2017-07-20,8.44,8.5,8.37,8.45,289552,0
2017-07-21,8.47,8.5,8.38,8.38,412504,0
2017-07-24,8.4,8.44,8.3,8.38,337727,0
2017-07-25,8.4,8.48,8.35,8.44,311671,0
2017-07-26,8.44,8.55,8.32,8.54,360808,0
2017-07-27,8.53,8.55,8.215,8.29,319590,0
2017-07-28,8.2,8.25,8.14,8.25,365742,0
2017-07-31,8.25,8.29,8.2,8.28,290977,0
2017-08-01,8.27,8.35,8.23,8.28,317909,0
2017-08-02,8.25,8.42,8.21,8.4,627608,0
2017-08-03,8.39,8.41,8.32,8.33,226498,0
2017-08-04,8.3365,8.36,8.27,8.28,283352,0
2017-08-07,8.28,8.5,8.2,8.48,261344,0
2017-08-08,8.44,8.5,8.33,8.42,401061,0
2017-08-09,8.32,8.39,8.18,8.23,296257,0
2017-08-10,8.11,8.12,7.92,7.92,583863,0
2017-08-11,8.13,8.425,8.13,8.32,703884,0
2017-08-14,8.47,9.42,8.44,9.1,2257544,0
2017-08-15,8.96,9.01,8.73,8.73,464536,0
2017-08-16,8.77,9.06,8.74,8.97,506390,0
2017-08-17,8.96,9.065,8.74,8.75,415631,0
2017-08-18,8.83,9.14,8.78,9.07,778926,0
2017-08-21,9.18,9.26,9.07,9.11,425820,0
2017-08-22,9.48,9.5,9.32,9.36,876960,0
2017-08-23,9.25,9.59,9.21,9.49,535460,0
2017-08-24,9.49,9.585,9.41,9.53,399262,0
2017-08-25,9.5,9.585,9.4,9.41,409789,0
2017-08-28,9.46,9.46,9.29,9.35,455248,0
2017-08-29,9.18,9.305,9.11,9.15,484464,0
2017-08-30,9.12,9.245,9.09,9.21,310902,0
2017-08-31,9.25,9.25,9.06,9.12,325980,0
2017-09-01,9.26,9.3,9.165,9.22,282509,0
2017-09-05,9.5,9.54,9.155,9.22,390136,0
2017-09-06,9.36,9.55,9.35,9.41,619090,0
2017-09-07,9.43,9.605,9.41,9.45,303030,0
2017-09-08,9.47,9.5,9.25,9.37,475174,0
2017-09-11,9.51,9.69,9.43,9.45,507547,0
2017-09-12,9.42,9.66,9.39,9.4,404226,0
2017-09-13,9.37,9.5,9.29,9.44,373259,0
2017-09-14,9.4,9.46,9.33,9.44,179593,0
2017-09-15,9.44,9.51,9.37,9.46,499728,0
2017-09-18,9.47,9.61,9.39,9.44,252139,0
2017-09-19,9.47,9.49,9.235,9.29,459454,0
2017-09-20,9.43,9.54,9.26,9.37,455370,0
2017-09-21,9.42,9.47,9.315,9.34,259522,0
2017-09-22,9.35,9.51,9.28,9.29,474557,0
2017-09-25,9.24,9.294,9.03,9.08,431696,0
2017-09-26,9.08,9.19,9,9.03,284467,0
2017-09-27,9.02,9.06,8.54,8.67,419826,0
2017-09-28,8.63,8.81,8.53,8.78,392654,0
2017-09-29,8.96,8.96,8.73,8.86,391273,0
2017-10-02,8.85,9.09,8.84,9.04,340352,0
2017-10-03,9.12,9.28,9.1,9.19,300422,0
2017-10-04,9.2,9.27,9.14,9.17,355133,0
2017-10-05,9.38,9.41,9.16,9.18,347405,0
2017-10-06,9.06,9.16,8.94,9.14,394975,0
2017-10-09,9.04,9.04,8.93,8.99,428699,0
2017-10-10,9.11,9.275,9.03,9.26,765611,0
2017-10-11,9.29,9.32,9.14,9.18,456772,0
2017-10-12,9.15,9.2,9.095,9.15,155609,0
2017-10-13,9.31,9.31,8.95,9.01,518279,0
2017-10-16,8.97,9.02,8.8,8.86,437189,0
2017-10-17,8.81,8.81,8.505,8.63,594273,0
2017-10-18,8.62,8.67,8.53,8.59,497413,0
2017-10-19,8.53,8.77,8.45,8.77,571412,0
2017-10-20,8.77,8.775,8.66,8.69,332745,0
2017-10-23,8.58,8.64,8.3,8.32,430408,0
2017-10-24,8.31,8.315,8.175,8.25,412076,0
2017-10-25,8.31,8.31,8.07,8.26,507115,0
2017-10-26,8.31,8.32,8.11,8.12,532686,0
2017-10-27,8.17,8.23,8.09,8.19,477862,0
2017-10-30,8.04,8.1,7.84,7.9,639687,0
2017-10-31,7.83,7.851,7.67,7.69,495827,0
2017-11-01,7.69,7.8,7.58,7.61,711128,0
2017-11-02,7.64,7.64,7.36,7.51,459817,0
2017-11-03,7.6,7.69,7.4,7.42,1115936,0
2017-11-06,7.51,7.64,7.46,7.61,1441368,0
2017-11-07,7.5,7.5,7.32,7.33,488364,0
2017-11-08,7.45,7.4801,7.27,7.42,472863,0
2017-11-09,7.37,7.42,7.33,7.37,418852,0
2017-11-10,7.34,7.42,7.27,7.3,491485,0
