Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4793,9.749,9.4793,9.649,162371,0
2005-02-28,9.679,9.819,9.4593,9.639,312667,0
2005-03-01,9.679,9.759,9.589,9.619,364814,0
2005-03-02,9.559,9.799,9.509,9.629,261008,0
2005-03-03,9.559,9.769,9.529,9.579,122933,0
2005-03-04,9.699,9.749,9.529,9.569,243530,0
2005-03-07,9.529,9.809,9.519,9.649,267209,0
2005-03-08,9.709,9.709,9.559,9.619,169316,0
2005-03-09,9.559,9.759,9.4893,9.4893,130652,0
2005-03-10,9.599,9.779,9.4793,9.539,316120,0
2005-03-11,9.4793,9.659,9.3795,9.509,190605,0
2005-03-14,9.4992,9.669,9.4593,9.559,163428,0
2005-03-15,9.669,9.779,9.4493,9.4593,296453,0
2005-03-16,9.3795,9.549,9.3595,9.4693,174994,0
2005-03-17,9.928,10.108,9.729,9.968,917604,0
2005-03-18,9.938,10.068,9.888,9.908,993403,0
2005-03-21,9.978,10.078,9.799,9.878,1980027,0
2005-03-22,9.878,9.978,9.789,9.898,754471,0
2005-03-23,9.938,10.048,9.829,9.958,745638,0
2005-03-24,10.058,10.058,9.848,9.898,733785,0
2005-03-28,9.978,9.988,9.649,9.729,648973,0
2005-03-29,9.679,9.908,9.3895,9.4194,474577,0
2005-03-30,9.4793,9.739,9.4394,9.719,700127,0
2005-03-31,10.078,10.198,9.669,9.868,1179043,0
2005-04-01,9.928,10.098,9.559,9.629,629100,0
2005-04-04,9.579,9.649,9.4394,9.639,355934,0
2005-04-05,9.549,9.848,9.549,9.649,338739,0
2005-04-06,9.779,9.789,9.589,9.629,224042,0
2005-04-07,9.4893,9.769,9.4593,9.639,150725,0
2005-04-08,9.579,9.759,9.4893,9.4992,190155,0
2005-04-11,9.519,9.629,9.3795,9.3895,224393,0
2005-04-12,9.3296,9.4194,9.0303,9.1799,552495,0
2005-04-13,9.2598,9.2598,8.671,8.7509,536977,0
2005-04-14,8.7708,8.8307,8.5314,8.6611,777674,0
2005-04-15,8.4615,8.6611,8.2021,8.222,416848,0
2005-04-18,8.2919,8.6411,8.242,8.6112,515576,0
2005-04-19,8.6511,8.8407,8.6311,8.8407,435188,0
2005-04-20,8.8806,9.0003,8.8207,8.8307,824142,0
2005-04-21,8.8407,9.1799,8.8307,9.0103,416740,0
2005-04-22,9.0003,9.0502,8.7908,8.8606,351961,0
2005-04-25,8.8207,8.9405,8.8008,8.8407,129411,0
2005-04-26,8.8806,9.0602,8.691,8.7609,217210,0
2005-04-27,8.7309,8.8806,8.5014,8.6411,366741,0
2005-04-28,8.5713,8.711,8.4416,8.4416,262700,0
2005-04-29,8.5014,8.6411,8.3019,8.5912,239887,0
2005-05-02,8.5513,8.6411,8.3418,8.5214,181202,0
2005-05-03,8.4316,8.711,8.4116,8.4715,276818,0
2005-05-04,8.4715,8.701,8.3917,8.6511,350254,0
2005-05-05,8.6411,9.0203,8.6411,8.9704,857515,0
2005-05-06,9.0802,9.15,8.8008,9.14,563808,0
2005-05-09,9.0702,9.2298,8.9604,9.1799,395921,0
2005-05-10,9.0602,9.0702,8.7209,8.8606,322935,0
2005-05-11,8.8407,9.14,8.5812,9.1001,339256,0
2005-05-12,9.0602,9.1799,8.8507,8.8507,273686,0
2005-05-13,8.9405,9.1201,8.8407,9.0502,118424,0
2005-05-16,9.0802,9.15,8.8307,9.0103,536875,0
2005-05-17,9.0003,9.0003,8.7409,8.9405,663351,0
2005-05-18,8.9405,9.2099,8.8307,9.13,426660,0
2005-05-19,9.2298,9.529,9.1799,9.2498,257545,0
2005-05-20,9.2697,9.2797,9.13,9.2398,225332,0
2005-05-23,9.1899,9.529,9.17,9.2298,251283,0
2005-05-24,9.2997,9.3595,9.1799,9.2897,200264,0
2005-05-25,9.2498,9.3396,9.16,9.2598,241108,0
2005-05-26,9.2797,9.569,9.2298,9.4992,372380,0
2005-05-27,9.4094,9.659,9.2697,9.539,456891,0
2005-05-31,9.549,9.679,9.1101,9.679,433782,0
2005-06-01,9.549,9.759,9.509,9.659,236780,0
2005-06-02,9.719,9.809,9.559,9.719,180248,0
2005-06-03,9.649,9.649,9.3695,9.539,143357,0
2005-06-06,9.629,9.649,9.3895,9.619,177184,0
2005-06-07,9.639,9.829,9.539,9.559,210728,0
2005-06-08,9.609,9.819,9.539,9.719,227045,0
2005-06-09,9.689,9.918,9.619,9.878,246862,0
2005-06-10,9.928,10.008,9.739,9.928,484154,0
2005-06-13,9.908,10.068,9.848,10.068,440124,0
2005-06-14,10.078,10.078,9.918,10.058,299311,0
2005-06-15,10.078,10.178,9.819,10.178,390162,0
2005-06-16,9.3196,9.709,9.0103,9.609,1222373,0
2005-06-17,9.679,9.729,9.2997,9.579,617552,0
2005-06-20,9.539,9.689,9.3296,9.619,428722,0
2005-06-21,9.569,9.709,9.529,9.609,248030,0
2005-06-22,9.709,9.978,9.599,9.958,376285,0
2005-06-23,9.888,9.978,9.689,9.719,512223,0
2005-06-24,9.719,9.918,9.3995,9.898,1741306,0
2005-06-27,9.799,9.799,9.4693,9.4793,649973,0
2005-06-28,9.539,9.779,9.4493,9.769,378991,0
2005-06-29,9.779,9.878,9.619,9.779,304289,0
2005-06-30,9.829,10.038,9.729,9.878,384081,0
2005-07-01,9.908,10.068,9.799,9.988,272163,0
2005-07-05,9.918,10.218,9.888,10.188,267691,0
2005-07-06,10.108,10.228,10.078,10.138,222852,0
2005-07-07,9.878,10.278,9.878,10.258,425426,0
2005-07-08,10.208,10.627,10.148,10.547,283641,0
2005-07-11,10.577,10.986,10.497,10.976,854349,0
2005-07-12,10.966,11.156,10.876,10.986,960574,0
2005-07-13,10.996,10.996,10.717,10.846,693940,0
2005-07-14,10.926,10.956,10.737,10.806,376075,0
2005-07-15,10.637,10.986,10.567,10.916,399495,0
2005-07-18,10.886,11.126,10.677,10.697,303642,0
2005-07-19,10.737,11.126,10.737,11.126,460532,0
2005-07-20,11.076,11.724,10.936,11.674,882976,0
2005-07-21,11.734,11.754,11.275,11.455,690039,0
2005-07-22,11.475,11.645,11.395,11.635,551237,0
2005-07-25,11.545,11.924,11.525,11.744,744166,0
2005-07-26,11.714,11.874,11.615,11.854,520894,0
2005-07-27,11.844,11.864,11.535,11.655,411632,0
2005-07-28,11.625,11.814,11.625,11.814,268695,0
2005-07-29,11.804,11.824,11.615,11.744,348251,0
2005-08-01,11.665,11.874,11.575,11.774,405844,0
2005-08-02,11.684,11.884,11.674,11.774,471695,0
2005-08-03,11.764,11.764,11.455,11.465,389874,0
2005-08-04,11.435,11.645,11.156,11.325,443573,0
2005-08-05,11.315,11.345,11.196,11.295,345792,0
2005-08-08,11.315,11.754,11.295,11.485,1221805,0
2005-08-09,11.525,11.535,11.156,11.315,726337,0
2005-08-10,11.375,11.575,11.225,11.365,637889,0
2005-08-11,11.325,11.645,11.275,11.455,502487,0
2005-08-12,11.395,11.405,10.776,10.896,833992,0
2005-08-15,10.896,11.106,10.687,10.896,635689,0
2005-08-16,10.826,10.866,10.377,10.397,1537194,0
2005-08-17,10.427,10.976,10.427,10.856,929323,0
2005-08-18,10.766,10.866,10.527,10.727,686639,0
2005-08-19,10.667,10.727,10.437,10.657,364136,0
2005-08-22,10.717,10.776,10.377,10.477,474166,0
2005-08-23,10.557,10.667,10.397,10.547,401378,0
2005-08-24,10.477,10.727,10.367,10.557,340670,0
2005-08-25,10.567,10.577,10.337,10.507,474219,0
2005-08-26,10.497,10.507,10.188,10.317,449579,0
2005-08-29,10.297,10.387,10.208,10.347,411293,0
2005-08-30,10.238,10.238,10.118,10.168,608696,0
2005-08-31,10.218,10.487,10.088,10.427,752360,0
2005-09-01,10.477,10.517,10.228,10.317,474584,0
2005-09-02,10.268,10.417,10.108,10.288,315939,0
2005-09-06,10.537,10.737,10.537,10.677,728561,0
2005-09-07,10.647,10.717,10.477,10.677,463648,0
2005-09-08,10.617,10.707,10.547,10.607,483292,0
2005-09-09,10.986,11.305,10.986,11.046,1293309,0
2005-09-12,11.225,11.265,10.936,11.196,1119997,0
2005-09-13,11.126,11.635,11.096,11.555,1342993,0
2005-09-14,11.495,11.645,11.275,11.295,616463,0
2005-09-15,11.335,11.455,11.056,11.096,1108399,0
2005-09-16,11.166,11.525,11.066,11.405,1247226,0
2005-09-19,11.365,11.375,11.006,11.096,747225,0
2005-09-20,11.126,11.275,10.717,10.886,1007747,0
2005-09-21,10.766,10.776,10.497,10.617,460194,0
2005-09-22,10.647,10.806,10.327,10.657,837342,0
2005-09-23,10.587,10.677,10.437,10.647,382212,0
2005-09-26,10.747,11.046,10.587,10.806,582618,0
2005-09-27,10.816,11.086,10.517,10.717,671733,0
2005-09-28,10.707,11.016,10.487,10.766,714557,0
2005-09-29,10.806,11.156,10.697,11.036,1180360,0
2005-09-30,10.976,11.295,10.856,11.275,895665,0
2005-10-03,11.215,11.674,11.056,11.355,1784162,0
2005-10-04,11.854,11.974,11.445,11.465,2209894,0
2005-10-05,11.445,11.684,11.176,11.215,835421,0
2005-10-06,11.345,11.465,11.066,11.186,716814,0
2005-10-07,11.315,11.665,11.225,11.525,528775,0
2005-10-10,11.455,11.455,11.036,11.116,423409,0
2005-10-11,11.176,11.275,10.737,10.766,747710,0
2005-10-12,10.876,11.425,10.477,10.766,1380566,0
2005-10-13,10.667,10.737,10.367,10.617,1087864,0
2005-10-14,10.667,10.667,10.238,10.397,817150,0
2005-10-17,10.417,10.417,9.509,9.809,1415510,0
2005-10-18,9.988,10.098,9.699,9.709,1037173,0
2005-10-19,9.739,9.928,9.3496,9.838,1211362,0
2005-10-20,9.838,10.178,9.809,9.978,725834,0
2005-10-21,10.008,10.118,9.799,9.858,722704,0
2005-10-24,9.878,9.878,9.619,9.769,666491,0
2005-10-25,9.699,9.848,9.4294,9.679,587060,0
2005-10-26,9.659,9.769,9.3995,9.529,559509,0
2005-10-27,9.4294,9.559,9.3296,9.3995,1096605,0
2005-10-28,9.4593,9.549,9.2298,9.4992,667928,0
2005-10-31,9.529,9.848,9.4893,9.739,655028,0
2005-11-01,9.659,9.809,9.629,9.659,572106,0
2005-11-02,9.709,9.769,9.579,9.679,844598,0
2005-11-03,9.779,9.779,9.549,9.569,949971,0
2005-11-04,9.609,9.679,9.4394,9.579,470609,0
2005-11-07,9.4893,9.739,9.4893,9.679,607174,0
2005-11-08,9.619,9.928,9.619,9.868,863048,0
2005-11-09,9.819,9.928,9.759,9.868,798813,0
2005-11-10,9.858,10.008,9.759,9.988,748400,0
2005-11-11,9.908,10.098,9.868,9.958,798194,0
2005-11-14,9.978,10.078,9.829,9.998,693220,0
2005-11-15,9.988,10.078,9.719,9.719,719414,0
2005-11-16,9.729,9.809,9.599,9.669,410476,0
2005-11-17,9.729,9.898,9.609,9.868,647012,0
2005-11-18,9.958,10.178,9.868,10.038,763719,0
2005-11-21,10.048,10.427,9.829,10.427,696072,0
2005-11-22,10.347,10.637,10.228,10.537,970252,0
2005-11-23,10.278,10.727,10.148,10.477,678063,0
2005-11-25,10.537,10.607,10.447,10.487,125687,0
2005-11-28,10.547,10.567,10.288,10.347,672850,0
2005-11-29,10.457,10.467,9.998,10.248,654552,0
2005-11-30,10.248,10.417,10.068,10.078,1404805,0
2005-12-01,10.078,10.457,10.078,10.407,670535,0
2005-12-02,10.377,10.427,10.228,10.427,731489,0
2005-12-05,10.427,10.427,10.118,10.248,569771,0
2005-12-06,10.258,10.427,10.098,10.228,777190,0
2005-12-07,10.188,10.288,9.958,10.068,873941,0
2005-12-08,10.148,10.307,9.978,10.118,583736,0
2005-12-09,10.128,10.278,9.978,10.208,517932,0
2005-12-12,10.268,10.278,9.978,10.058,783523,0
2005-12-13,9.978,10.018,9.858,9.898,679827,0
2005-12-14,9.918,9.978,9.669,9.819,673362,0
2005-12-15,9.769,9.878,9.699,9.769,502970,0
2005-12-16,9.809,9.968,9.579,9.878,1369388,0
2005-12-19,9.898,9.898,9.4992,9.579,734489,0
2005-12-20,9.599,9.779,9.509,9.649,914528,0
2005-12-21,9.669,9.938,9.669,9.838,693106,0
2005-12-22,9.888,10.038,9.789,10.008,422557,0
2005-12-23,9.968,10.148,9.868,9.928,215997,0
2005-12-27,9.878,10.068,9.759,9.779,538139,0
2005-12-28,9.779,9.829,9.659,9.759,434493,0
2005-12-29,9.719,9.848,9.659,9.699,762888,0
2005-12-30,9.679,9.679,9.3795,9.3995,843399,0
2006-01-03,9.4693,9.749,9.1799,9.659,975179,0
2006-01-04,9.669,9.719,9.4493,9.519,1377274,0
2006-01-05,9.789,10.397,9.4893,10.347,1917855,0
2006-01-06,10.447,10.866,10.377,10.677,1822516,0
2006-01-09,10.587,10.657,10.447,10.447,1098646,0
2006-01-10,10.367,10.627,10.367,10.547,1545078,0
2006-01-11,10.437,10.906,10.327,10.846,1536391,0
2006-01-12,10.776,10.966,10.687,10.766,831902,0
2006-01-13,10.806,10.826,10.587,10.687,826385,0
2006-01-17,10.597,10.926,10.477,10.577,746951,0
2006-01-18,10.447,10.756,10.407,10.527,982024,0
2006-01-19,10.527,11.006,10.527,10.956,1783561,0
2006-01-20,10.976,10.976,10.667,10.727,1033295,0
2006-01-23,10.707,10.826,10.327,10.447,1054926,0
2006-01-24,10.427,10.796,10.377,10.717,1576483,0
2006-01-25,10.717,10.836,10.637,10.796,732206,0
2006-01-26,10.886,11.046,10.856,10.986,1137715,0
2006-01-27,10.976,11.166,10.727,10.796,1084761,0
2006-01-30,10.737,10.766,10.377,10.617,703029,0
2006-01-31,10.627,10.627,10.228,10.477,1330825,0
2006-02-01,10.437,10.647,10.337,10.537,1376016,0
2006-02-02,10.477,10.627,10.128,10.288,997349,0
2006-02-03,10.218,10.218,9.928,9.958,1086434,0
2006-02-06,9.928,10.198,9.868,10.028,799241,0
2006-02-07,9.988,10.447,9.978,10.357,1310524,0
2006-02-08,10.357,10.697,10.297,10.627,886992,0
2006-02-09,10.597,10.856,10.587,10.727,823559,0
2006-02-10,10.667,10.816,10.497,10.727,791880,0
2006-02-13,10.697,10.826,10.507,10.547,940145,0
2006-02-14,10.597,10.717,10.377,10.577,935014,0
2006-02-15,10.527,10.697,10.487,10.607,438834,0
2006-02-16,10.627,10.976,10.627,10.946,762337,0
2006-02-17,10.926,10.976,10.637,10.846,541067,0
2006-02-21,10.896,10.896,10.427,10.587,872662,0
2006-02-22,10.557,10.687,10.447,10.497,670617,0
2006-02-23,10.457,10.497,10.307,10.447,644557,0
2006-02-24,10.407,10.487,10.178,10.467,1281135,0
2006-02-27,10.467,10.547,10.337,10.417,840490,0
2006-02-28,10.467,10.597,10.347,10.437,623720,0
2006-03-01,10.487,10.966,10.377,10.836,874370,0
2006-03-02,10.836,10.836,10.617,10.737,628060,0
2006-03-03,10.667,10.926,10.617,10.756,688955,0
2006-03-06,10.816,10.816,10.487,10.687,877943,0
2006-03-07,10.637,10.687,10.517,10.577,771012,0
2006-03-08,10.487,10.667,10.377,10.557,1211232,0
2006-03-09,10.567,10.667,10.447,10.517,1403151,0
2006-03-10,10.537,10.876,10.467,10.697,1086123,0
2006-03-13,10.657,10.966,10.657,10.846,583857,0
2006-03-14,10.866,10.986,10.647,10.986,960483,0
2006-03-15,10.976,10.976,10.816,10.906,641227,0
2006-03-16,10.886,10.976,10.447,10.537,1578739,0
2006-03-17,10.587,10.637,10.437,10.547,1921404,0
2006-03-20,10.537,10.537,10.367,10.427,1594640,0
2006-03-21,10.477,10.477,10.198,10.307,2289712,0
2006-03-22,10.278,10.297,10.028,10.228,1190668,0
2006-03-23,10.228,10.278,10.118,10.228,1359250,0
2006-03-24,10.268,10.268,10.098,10.228,581743,0
2006-03-27,10.228,10.317,10.148,10.297,1149135,0
2006-03-28,10.307,10.307,10.118,10.208,740226,0
2006-03-29,10.268,10.437,10.128,10.437,1131324,0
2006-03-30,10.427,10.527,10.278,10.517,843698,0
2006-03-31,10.527,10.627,10.397,10.617,1300330,0
2006-04-03,10.637,10.657,10.367,10.447,824957,0
2006-04-04,10.377,10.457,10.198,10.258,844308,0
2006-04-05,10.317,10.437,10.148,10.427,650743,0
2006-04-06,10.457,10.467,10.248,10.437,832705,0
2006-04-07,10.497,10.507,10.158,10.238,754792,0
2006-04-10,10.198,10.228,9.719,9.829,1398908,0
2006-04-11,9.789,9.928,9.589,9.709,867216,0
2006-04-12,9.699,9.868,9.509,9.809,302251,0
2006-04-13,9.829,10.248,9.799,10.128,446206,0
2006-04-17,10.098,10.198,9.809,9.878,852392,0
2006-04-18,9.948,10.327,9.938,10.258,1048913,0
2006-04-19,10.307,10.467,10.208,10.437,618306,0
2006-04-20,10.477,10.537,10.297,10.407,488767,0
2006-04-21,10.427,10.517,10.158,10.288,595966,0
2006-04-24,10.258,10.377,9.998,10.048,808826,0
2006-04-25,10.008,10.078,9.918,9.978,724231,0
2006-04-26,10.008,10.168,9.908,10.028,743882,0
2006-04-27,10.018,10.248,9.908,10.038,769434,0
2006-04-28,9.978,10.218,9.888,10.158,910383,0
2006-05-01,10.178,10.407,10.098,10.278,884430,0
2006-05-02,10.717,10.786,10.377,10.687,867962,0
2006-05-03,10.687,10.826,10.507,10.727,471494,0
2006-05-04,10.687,10.986,10.687,10.976,994676,0
2006-05-05,10.976,11.245,10.756,11.206,841363,0
2006-05-08,11.235,11.315,11.056,11.126,733634,0
2006-05-09,11.545,11.844,11.275,11.804,2561806,0
2006-05-10,11.774,11.974,11.515,11.565,1718815,0
2006-05-11,11.535,11.724,11.006,11.106,1162071,0
2006-05-12,11.116,11.465,11.116,11.235,942819,0
2006-05-15,11.206,11.425,10.776,10.906,1479614,0
2006-05-16,10.876,11.006,10.657,10.766,998832,0
2006-05-17,10.667,10.756,10.367,10.437,868603,0
2006-05-18,10.417,10.637,10.088,10.108,1070789,0
2006-05-19,10.078,10.168,9.838,10.118,1245976,0
2006-05-22,10.098,10.098,9.529,9.858,1290066,0
2006-05-23,9.958,10.128,9.649,9.719,1024599,0
2006-05-24,9.769,9.888,9.3895,9.679,827381,0
2006-05-25,9.918,9.918,9.579,9.779,497342,0
2006-05-26,9.888,9.888,9.639,9.769,523689,0
2006-05-30,9.769,9.878,9.4992,9.529,702465,0
2006-05-31,9.589,9.749,9.4992,9.719,786131,0
2006-06-01,9.729,10.008,9.639,9.998,951320,0
2006-06-02,10.068,10.208,9.858,9.988,1071205,0
2006-06-05,9.908,10.148,9.689,9.699,1238227,0
2006-06-06,9.759,10.048,9.569,9.978,1469240,0
2006-06-07,10.018,10.258,9.858,10.188,1782154,0
2006-06-08,10.138,10.168,9.729,10.068,1259908,0
2006-06-09,10.138,10.347,9.948,9.968,1060697,0
2006-06-12,9.958,10.068,9.579,9.709,771608,0
2006-06-13,9.699,9.988,9.4593,9.4893,576328,0
2006-06-14,9.639,9.838,9.4793,9.719,1006646,0
2006-06-15,9.819,10.178,9.729,10.158,1464991,0
2006-06-16,10.138,10.138,9.719,9.988,2911374,0
2006-06-19,10.058,10.058,9.679,9.729,627306,0
2006-06-20,9.729,9.938,9.529,9.769,727885,0
2006-06-21,9.729,10.048,9.699,9.908,593740,0
2006-06-22,9.858,9.928,9.609,9.669,708596,0
2006-06-23,9.599,9.699,9.3097,9.629,646660,0
2006-06-26,9.679,9.819,9.579,9.679,590267,0
2006-06-27,9.659,9.829,9.4194,9.4793,806165,0
2006-06-28,9.559,9.559,9.2398,9.3097,1684030,0
2006-06-29,9.3097,9.539,9.2897,9.539,1269065,0
2006-06-30,9.569,9.619,9.4394,9.509,2706280,0
2006-07-03,9.4593,9.579,9.4194,9.579,345948,0
2006-07-05,9.4394,9.4992,9.0702,9.2598,1448240,0
2006-07-06,9.3396,9.529,9.2199,9.3396,663389,0
2006-07-07,9.2997,9.3595,9.0901,9.3196,1312538,0
2006-07-10,9.3196,9.639,9.1201,9.13,2088250,0
2006-07-11,9.1201,9.4194,8.8806,9.3995,1230804,0
2006-07-12,9.3595,9.519,8.9305,8.9504,746536,0
2006-07-13,8.8906,9.0203,8.5713,8.5812,1139485,0
2006-07-14,8.5513,8.8706,8.4116,8.7708,1392309,0
2006-07-17,8.7509,8.9704,8.6511,8.691,819053,0
2006-07-18,8.7808,8.9105,8.4715,8.7708,997143,0
2006-07-19,8.7908,9.2697,8.7609,9.1201,1072884,0
2006-07-20,9.14,9.3097,8.711,8.7409,668892,0
2006-07-21,8.701,8.7908,8.3517,8.4316,603074,0
2006-07-24,8.5214,8.8706,8.4815,8.7509,617633,0
2006-07-25,8.7509,9.0602,8.681,8.9804,912726,0
2006-07-26,8.9604,9.1999,8.7309,8.9704,727010,0
2006-07-27,9.0602,9.2498,9.0203,9.0901,805023,0
2006-07-28,9.15,9.509,9.0502,9.4394,683249,0
2006-07-31,9.3496,9.4593,9.2897,9.4294,1776695,0
2006-08-01,9.3496,9.4593,9.0802,9.2598,960318,0
2006-08-02,9.3496,9.4893,9.2298,9.4394,765606,0
2006-08-03,9.2997,9.729,9.14,9.659,891089,0
2006-08-04,9.769,9.978,9.509,9.669,1229966,0
2006-08-07,9.559,9.968,9.559,9.739,1419061,0
2006-08-08,9.868,9.888,9.2498,9.2498,1151699,0
2006-08-09,9.3695,9.709,9.0203,9.0402,1034070,0
2006-08-10,9.0003,9.669,8.9804,9.509,1136876,0
2006-08-11,9.4593,9.529,9.2298,9.2498,989115,0
2006-08-14,9.2897,9.629,9.2598,9.539,679093,0
2006-08-15,9.679,9.978,9.569,9.898,891452,0
2006-08-16,9.978,10.028,9.928,9.978,1480150,0
2006-08-17,9.908,10.028,9.809,9.898,833073,0
2006-08-18,9.948,9.948,9.629,9.918,436849,0
2006-08-21,9.838,9.838,9.599,9.629,546014,0
2006-08-22,9.579,9.838,9.559,9.659,593200,0
2006-08-23,10.038,10.038,9.609,9.769,1159727,0
2006-08-24,9.829,9.908,9.619,9.799,641417,0
2006-08-25,9.749,9.868,9.619,9.749,592064,0
2006-08-28,9.799,9.988,9.699,9.988,2292262,0
2006-08-29,9.978,9.998,9.838,9.988,2083578,0
2006-08-30,10.028,10.727,9.928,10.667,1917279,0
2006-08-31,10.786,10.896,10.707,10.826,1398193,0
2006-09-01,10.856,10.956,10.756,10.886,1163111,0
2006-09-05,10.916,10.976,10.677,10.926,886446,0
2006-09-06,10.886,10.896,10.537,10.647,1428926,0
2006-09-07,10.537,10.926,10.447,10.747,863792,0
2006-09-08,10.796,10.906,10.677,10.796,606241,0
2006-09-11,10.677,10.876,10.547,10.747,994614,0
2006-09-12,10.776,11.096,10.766,11.046,1306421,0
2006-09-13,10.976,11.046,10.737,11.006,1063659,0
2006-09-14,10.926,11.056,10.826,10.976,867093,0
2006-09-15,11.146,11.146,10.687,10.936,1842356,0
2006-09-18,10.856,10.956,10.737,10.836,928103,0
2006-09-19,10.806,10.866,10.437,10.677,983212,0
2006-09-20,10.727,10.986,10.717,10.976,899325,0
2006-09-21,10.976,11.026,10.497,10.597,750400,0
2006-09-22,10.527,10.577,10.228,10.397,1118373,0
2006-09-25,10.397,10.667,10.307,10.637,1009955,0
2006-09-26,10.677,10.936,10.487,10.866,1478166,0
2006-09-27,10.826,10.976,10.697,10.886,565401,0
2006-09-28,10.926,10.986,10.527,10.946,1104446,0
2006-09-29,10.976,11.046,10.846,10.886,881982,0
2006-10-02,10.816,11.006,10.756,10.826,985915,0
2006-10-03,10.737,10.776,10.337,10.577,1358170,0
2006-10-04,10.527,10.886,10.467,10.876,1160200,0
2006-10-05,10.836,10.936,10.657,10.727,897660,0
2006-10-06,10.647,11.076,10.637,10.876,942041,0
2006-10-09,10.896,11.176,10.856,11.106,884591,0
2006-10-10,11.086,11.106,10.766,10.966,670756,0
2006-10-11,10.966,11.694,10.866,11.505,2356951,0
2006-10-12,11.615,11.635,11.275,11.565,1169846,0
2006-10-13,11.445,11.824,11.365,11.764,1793616,0
2006-10-16,11.784,11.964,11.784,11.894,2252127,0
2006-10-17,11.854,11.854,11.545,11.625,1298691,0
2006-10-18,11.714,11.844,11.196,11.235,1297747,0
2006-10-19,11.235,11.355,11.146,11.245,1037870,0
2006-10-20,11.295,11.355,10.976,11.006,892326,0
2006-10-23,10.996,11.345,10.786,11.116,739214,0
2006-10-24,11.106,11.206,10.896,10.956,503318,0
2006-10-25,10.926,11.285,10.926,11.215,877164,0
2006-10-26,11.245,11.365,11.076,11.345,719022,0
2006-10-27,11.275,11.335,10.936,10.966,866292,0
2006-10-30,10.946,11.255,10.846,11.186,950025,0
2006-10-31,11.245,11.315,10.976,11.186,851937,0
2006-11-01,11.206,11.275,10.747,10.766,1153771,0
2006-11-02,9.17,9.739,8.6311,9.609,7029015,0
2006-11-03,9.589,9.609,9.3196,9.549,1752210,0
2006-11-06,9.799,9.878,9.699,9.838,2531673,0
2006-11-07,9.848,10.038,9.799,9.948,1472388,0
2006-11-08,9.868,9.938,9.689,9.848,2280424,0
2006-11-09,9.848,10.018,9.749,9.789,2481767,0
2006-11-10,9.769,9.918,9.749,9.848,1605554,0
2006-11-13,9.819,9.978,9.729,9.968,2095242,0
2006-11-14,9.878,10.417,9.868,10.407,1420675,0
2006-11-15,10.317,10.627,10.317,10.547,2301189,0
2006-11-16,10.617,10.617,10.347,10.497,963226,0
2006-11-17,10.497,10.557,10.407,10.537,549005,0
2006-11-20,10.507,10.836,10.487,10.816,1264321,0
2006-11-21,10.826,10.826,10.687,10.776,962510,0
2006-11-22,10.776,10.816,10.647,10.796,825838,0
2006-11-24,10.697,10.846,10.637,10.786,194361,0
2006-11-27,10.697,10.836,10.587,10.657,1556453,0
2006-11-28,10.607,10.756,10.517,10.647,1017370,0
2006-11-29,10.707,10.826,10.407,10.537,751910,0
2006-11-30,10.517,10.776,10.437,10.627,1318466,0
2006-12-01,10.607,10.717,10.198,10.397,1201935,0
2006-12-04,10.447,10.657,10.297,10.557,1319134,0
2006-12-05,10.637,10.826,10.617,10.766,2201490,0
2006-12-06,10.717,10.886,10.577,10.796,655146,0
2006-12-07,10.826,10.886,10.547,10.547,1334415,0
2006-12-08,10.537,10.687,10.457,10.667,536571,0
2006-12-11,10.637,10.846,10.627,10.756,911140,0
2006-12-12,10.786,10.916,10.707,10.786,1278441,0
2006-12-13,10.876,10.876,10.717,10.766,1195372,0
2006-12-14,10.737,10.926,10.737,10.906,1130239,0
2006-12-15,10.916,11.086,10.886,10.976,1680376,0
2006-12-18,10.976,11.146,10.886,10.966,1717701,0
2006-12-19,10.846,10.866,10.627,10.727,939155,0
2006-12-20,10.776,10.976,10.727,10.866,768034,0
2006-12-21,10.876,10.976,10.727,10.836,1102237,0
2006-12-22,10.856,10.856,10.637,10.806,480283,0
2006-12-26,10.836,10.986,10.607,10.946,539583,0
2006-12-27,10.946,11.066,10.936,10.996,706790,0
2006-12-28,10.966,11.046,10.856,10.906,770884,0
2006-12-29,10.906,10.976,10.766,10.796,642455,0
2007-01-03,10.876,10.976,10.617,10.756,1230125,0
2007-01-04,10.747,10.946,10.487,10.896,973253,0
2007-01-05,10.806,10.896,10.497,10.717,795952,0
2007-01-08,10.697,10.846,10.527,10.766,625507,0
2007-01-09,10.766,10.926,10.577,10.816,906757,0
2007-01-10,10.727,10.946,10.617,10.926,659674,0
2007-01-11,10.956,11.066,10.816,11.026,1579824,0
2007-01-12,11.026,11.066,10.896,11.006,1036285,0
2007-01-16,11.026,11.056,10.737,10.796,1523151,0
2007-01-17,10.737,11.016,10.697,10.846,1239773,0
2007-01-18,10.836,10.836,10.188,10.297,1597533,0
2007-01-19,10.238,10.647,10.228,10.577,1206450,0
2007-01-22,10.567,10.567,10.198,10.367,1393821,0
2007-01-23,10.327,10.667,10.238,10.617,1212818,0
2007-01-24,10.657,10.866,10.577,10.776,1049118,0
2007-01-25,10.786,10.826,10.477,10.547,712537,0
2007-01-26,10.557,10.836,10.427,10.747,1012146,0
2007-01-29,10.737,10.756,10.507,10.557,975640,0
2007-01-30,10.557,10.607,10.357,10.507,1844109,0
2007-01-31,10.467,10.756,10.397,10.707,1301553,0
2007-02-01,10.737,10.866,10.607,10.707,966062,0
2007-02-02,10.747,10.906,10.687,10.816,621669,0
2007-02-05,10.786,10.896,10.687,10.786,938623,0
2007-02-06,10.836,10.886,10.617,10.766,865591,0
2007-02-07,10.796,10.896,10.737,10.856,1675469,0
2007-02-08,10.796,10.886,10.727,10.876,1310898,0
2007-02-09,10.896,10.896,10.567,10.667,934026,0
2007-02-12,10.776,10.786,10.617,10.727,1399681,0
2007-02-13,10.826,11.046,10.697,10.776,2181720,0
2007-02-14,10.697,11.036,10.637,10.946,2072563,0
2007-02-15,10.956,11.076,10.906,11.046,2907292,0
2007-02-16,11.186,11.455,11.136,11.405,2409720,0
2007-02-20,11.425,11.585,11.275,11.525,1942918,0
2007-02-21,11.525,11.744,11.445,11.704,2064273,0
2007-02-22,11.774,11.954,11.734,11.954,1680431,0
2007-02-23,11.884,11.934,11.674,11.724,2015995,0
2007-02-26,11.724,11.804,11.525,11.645,1451522,0
2007-02-27,11.475,11.505,11.126,11.215,1859387,0
2007-02-28,11.186,11.335,10.976,11.116,1369673,0
2007-03-01,10.886,11.176,10.677,11.036,1576888,0
2007-03-02,10.816,10.916,10.357,10.607,2167836,0
2007-03-05,10.477,10.627,10.288,10.317,1794600,0
2007-03-06,10.427,10.697,10.417,10.607,1131974,0
2007-03-07,10.577,10.697,10.427,10.587,1040687,0
2007-03-08,10.717,10.946,10.627,10.846,1908941,0
2007-03-09,10.976,11.076,10.717,10.786,1068916,0
2007-03-12,10.866,10.906,10.766,10.856,811649,0
2007-03-13,10.836,10.936,10.567,10.577,1197339,0
2007-03-14,10.567,10.657,10.397,10.587,918456,0
2007-03-15,10.607,10.647,10.507,10.607,662930,0
2007-03-16,10.537,10.717,10.497,10.607,1384640,0
2007-03-19,10.667,10.776,10.587,10.647,818076,0
2007-03-20,10.637,10.687,10.477,10.657,818387,0
2007-03-21,10.677,10.986,10.617,10.966,1092106,0
2007-03-22,10.996,11.056,10.836,10.896,943529,0
2007-03-23,10.896,10.956,10.826,10.906,632633,0
2007-03-26,10.896,10.946,10.697,10.826,1034864,0
2007-03-27,10.816,10.846,10.667,10.677,1260397,0
2007-03-28,10.637,10.766,10.597,10.677,1863868,0
2007-03-29,10.766,10.766,10.427,10.517,906933,0
2007-03-30,10.547,10.707,10.497,10.677,1102655,0
2007-04-02,10.687,10.727,10.577,10.707,1178101,0
2007-04-03,10.727,11.006,10.677,10.946,1135228,0
2007-04-04,10.886,11.086,10.866,10.966,1094544,0
2007-04-05,10.976,11.106,10.896,11.106,663304,0
2007-04-09,11.126,11.215,10.976,11.056,992228,0
2007-04-10,11.026,11.166,10.976,11.146,661710,0
2007-04-11,11.166,11.265,11.046,11.156,687393,0
2007-04-12,11.176,11.245,11.106,11.215,1332618,0
2007-04-13,11.225,11.275,11.076,11.275,1731726,0
2007-04-16,11.275,11.615,11.265,11.605,996122,0
2007-04-17,11.595,11.704,11.515,11.684,1274615,0
2007-04-18,11.615,11.704,11.545,11.635,805771,0
2007-04-19,11.565,11.774,11.485,11.724,833589,0
2007-04-20,11.794,11.844,11.694,11.814,1108233,0
2007-04-23,11.784,11.854,11.694,11.734,1025163,0
2007-04-24,11.794,11.954,11.734,11.924,1278204,0
2007-04-25,11.874,11.974,11.834,11.914,1649801,0
2007-04-26,11.884,11.984,11.744,11.954,1077201,0
2007-04-27,11.874,11.944,11.744,11.814,1036701,0
2007-04-30,11.874,11.954,11.674,11.694,1193351,0
2007-05-01,11.684,11.804,11.455,11.804,1170164,0
2007-05-02,11.824,12.024,11.674,11.884,1163704,0
2007-05-03,11.854,11.914,11.754,11.904,875632,0
2007-05-04,11.635,11.874,11.435,11.874,2056202,0
2007-05-07,10.936,11.225,10.527,10.786,3670418,0
2007-05-08,10.487,10.577,10.327,10.347,2764529,0
2007-05-09,10.297,10.327,10.088,10.307,3079187,0
2007-05-10,11.375,11.694,11.315,11.375,5786130,0
2007-05-11,11.425,11.645,11.335,11.595,2402895,0
2007-05-14,11.565,11.794,11.555,11.645,2373515,0
2007-05-15,11.625,11.674,11.465,11.605,1982399,0
2007-05-16,11.615,11.615,11.415,11.505,2775278,0
2007-05-17,11.485,11.595,11.375,11.515,1581461,0
2007-05-18,11.535,11.645,11.375,11.535,1200432,0
2007-05-21,11.505,11.734,11.475,11.575,1163462,0
2007-05-22,11.545,11.605,11.415,11.505,1568080,0
2007-05-23,11.475,11.495,11.215,11.385,5009776,0
2007-05-24,11.355,11.455,11.245,11.275,1755465,0
2007-05-25,11.295,11.405,11.245,11.335,620319,0
2007-05-29,11.355,11.475,11.116,11.465,4584259,0
2007-05-30,11.475,11.475,11.325,11.425,1412584,0
2007-05-31,11.405,11.585,11.385,11.485,1676520,0
2007-06-01,11.545,11.625,11.445,11.475,2421005,0
2007-06-04,11.485,11.645,11.425,11.475,1770153,0
2007-06-05,11.455,11.535,11.375,11.395,2991387,0
2007-06-06,11.395,11.415,11.315,11.375,2151137,0
2007-06-07,11.335,11.465,11.285,11.395,6811193,0
2007-06-08,11.345,11.744,11.345,11.724,7412002,0
2007-06-11,11.734,11.954,11.655,11.824,2139420,0
2007-06-12,11.884,11.884,11.684,11.764,2343119,0
2007-06-13,11.794,11.974,11.764,11.914,1667844,0
2007-06-14,11.884,11.974,11.844,11.884,1312915,0
2007-06-15,11.954,11.974,11.804,11.934,1893470,0
2007-06-18,11.934,11.954,11.794,11.904,1090551,0
2007-06-19,11.864,11.914,11.714,11.864,835000,0
2007-06-20,11.874,11.944,11.744,11.754,935198,0
2007-06-21,11.744,11.964,11.665,11.964,980936,0
2007-06-22,11.924,11.974,11.645,11.844,3057986,0
2007-06-25,11.774,11.904,11.665,11.794,1316666,0
2007-06-26,11.854,11.884,11.595,11.734,1056612,0
2007-06-27,11.645,11.864,11.615,11.824,1431796,0
2007-06-28,11.824,12.064,11.665,11.984,1522360,0
2007-06-29,12.034,12.153,11.804,11.854,1239402,0
2007-07-02,11.884,11.974,11.655,11.784,1204019,0
2007-07-03,11.804,12.044,11.774,12.044,390981,0
2007-07-05,12.034,12.034,11.585,11.724,1059417,0
2007-07-06,11.694,11.944,11.655,11.934,841679,0
2007-07-09,11.894,11.934,11.824,11.834,1092247,0
2007-07-10,11.774,11.904,11.635,11.655,2043013,0
2007-07-11,11.635,11.854,11.375,11.515,2270239,0
2007-07-12,11.555,12.133,11.535,12.094,1998933,0
2007-07-13,12.034,12.143,11.824,11.904,2091161,0
2007-07-16,11.974,11.974,11.465,11.575,2721983,0
2007-07-17,11.575,11.954,11.555,11.834,2290104,0
2007-07-18,11.784,11.844,11.535,11.794,2107662,0
2007-07-19,11.794,11.964,11.684,11.914,1665826,0
2007-07-20,11.884,11.894,11.495,11.605,1917639,0
2007-07-23,11.625,11.774,11.575,11.575,1263330,0
2007-07-24,11.475,11.625,11.325,11.365,1869165,0
2007-07-25,11.435,11.505,11.215,11.445,2046495,0
2007-07-26,11.305,11.415,10.876,11.076,2122826,0
2007-07-27,11.016,11.076,10.737,10.776,2244574,0
2007-07-30,10.737,11.076,10.637,10.976,2009291,0
2007-07-31,10.946,11.056,10.737,10.756,1803683,0
2007-08-01,10.707,11.016,10.637,10.956,2253961,0
2007-08-02,10.048,10.297,9.3895,9.579,4426139,0
2007-08-03,9.0901,9.4194,9.0802,9.1101,3947421,0
2007-08-06,9.0602,9.1899,8.7309,8.9005,3425936,0
2007-08-07,8.8307,8.8906,8.6212,8.7808,2692286,0
2007-08-08,8.8906,10.427,8.8606,9.858,3397857,0
2007-08-09,9.679,10.307,9.619,10.098,3334883,0
2007-08-10,9.978,10.108,9.3196,9.4693,2914932,0
2007-08-13,9.529,9.799,9.2298,9.3795,2816218,0
2007-08-14,9.4793,9.619,9.3196,9.4094,1856551,0
2007-08-15,9.4194,9.4992,9.3196,9.3795,1425300,0
2007-08-16,9.3396,9.4793,9.0602,9.4094,1448293,0
2007-08-17,9.579,9.679,9.3396,9.3795,1734642,0
2007-08-20,9.4394,9.4992,9.3496,9.4693,630452,0
2007-08-21,9.4294,9.4793,9.2897,9.3097,865673,0
2007-08-22,9.3795,9.4693,9.16,9.1899,1255826,0
2007-08-23,9.2398,9.2498,9.0303,9.15,1905538,0
2007-08-24,9.0402,9.1799,9.0402,9.1799,1356769,0
2007-08-27,9.15,9.17,8.9604,8.9704,1005539,0
2007-08-28,8.9904,9.1001,8.9504,9.0203,2623955,0
2007-08-29,9.0702,9.1799,9.0303,9.17,951720,0
2007-08-30,9.0602,9.3196,9.0502,9.16,830064,0
2007-08-31,9.3097,9.4493,9.0802,9.4194,2537902,0
2007-09-04,9.3995,9.649,9.3995,9.4693,1360429,0
2007-09-05,9.4294,9.579,9.3296,9.4793,1720513,0
2007-09-06,9.4693,9.569,9.2697,9.3795,800823,0
2007-09-07,9.2398,9.3196,9.1201,9.1799,961686,0
2007-09-10,9.2199,9.4493,9.0502,9.1201,735182,0
2007-09-11,9.15,9.2797,9.1001,9.2298,824086,0
2007-09-12,9.2099,9.2797,9.14,9.2199,1057495,0
2007-09-13,9.2498,9.2897,9.0402,9.13,872073,0
2007-09-14,9.0901,9.1899,9.0303,9.1899,573214,0
2007-09-17,9.1799,9.1799,8.9105,8.9504,1666827,0
2007-09-18,8.9904,9.4394,8.8906,9.4294,961066,0
2007-09-19,9.4793,9.639,9.4094,9.4593,1057753,0
2007-09-20,9.4294,9.4793,9.2498,9.3296,686781,0
2007-09-21,9.3995,9.4893,9.3595,9.4493,1437484,0
2007-09-24,9.4693,9.4693,9.0802,9.1101,649699,0
2007-09-25,8.9804,9.0702,8.9804,8.9904,688097,0
2007-09-26,9.0502,9.0802,8.9405,8.9804,494710,0
2007-09-27,9.0402,9.0602,8.5912,8.7808,1087585,0
2007-09-28,8.7609,8.8407,8.6611,8.6611,744237,0
2007-10-01,8.6411,8.8906,8.6012,8.8507,2389822,0
2007-10-02,8.8806,9.0103,8.7908,8.8706,856231,0
2007-10-03,8.8008,8.8706,8.691,8.7808,1031661,0
2007-10-04,8.8107,8.8606,8.6511,8.7609,903699,0
2007-10-05,8.8307,8.9405,8.681,8.8107,1022067,0
2007-10-08,8.7708,8.9305,8.701,8.7908,383237,0
2007-10-09,8.8107,8.8307,8.701,8.7708,617729,0
2007-10-10,8.7808,8.8207,8.6311,8.7209,602030,0
2007-10-11,8.7708,8.8906,8.5812,8.6311,693612,0
2007-10-12,8.6212,8.8207,8.5812,8.7609,584518,0
2007-10-15,8.7509,8.7808,8.4615,8.5214,450518,0
2007-10-16,8.4515,8.5513,8.2919,8.3118,633550,0
2007-10-17,8.3817,8.6511,8.3218,8.4914,700716,0
2007-10-18,8.4615,8.5513,8.3717,8.5014,547441,0
2007-10-19,8.5014,8.5214,8.1222,8.1422,540399,0
2007-10-22,8.1023,8.3517,8.0424,8.3118,760806,0
2007-10-23,8.3917,8.3917,8.1921,8.3118,450916,0
2007-10-24,8.232,8.252,7.9426,8.1123,736440,0
2007-10-25,8.1123,8.222,7.8528,8.0025,744620,0
2007-10-26,8.1222,8.1721,7.9426,8.0624,812374,0
2007-10-29,8.5413,9.0602,8.4216,8.8806,2601776,0
2007-10-30,8.8606,8.9804,8.5114,8.6311,1478523,0
2007-10-31,8.6611,9.14,8.5413,9.1101,1310752,0
2007-11-01,8.9804,9.13,8.5513,8.5613,1300517,0
2007-11-02,8.671,8.9504,8.5713,8.7409,1243122,0
2007-11-05,8.6112,8.7908,8.5014,8.5014,704664,0
2007-11-06,8.5114,8.691,8.4615,8.671,1103007,0
2007-11-07,8.5513,8.6112,8.1921,8.1921,898570,0
2007-11-08,8.2819,8.4016,7.8828,8.2919,1170903,0
2007-11-09,8.1921,8.4116,8.0724,8.2719,827285,0
2007-11-12,8.2819,8.8407,8.252,8.5713,1163573,0
2007-11-13,8.671,8.7609,8.5014,8.6611,790363,0
2007-11-14,8.691,8.9405,8.691,8.8706,933363,0
2007-11-15,8.8107,8.9305,8.6511,8.8008,816214,0
2007-11-16,8.8407,8.9604,8.711,8.9005,1051771,0
2007-11-19,8.8107,8.8307,8.5413,8.5812,834459,0
2007-11-20,8.5613,8.6611,8.2619,8.4515,1061467,0
2007-11-21,8.4216,8.5314,8.1123,8.1322,1399319,0
2007-11-23,8.222,8.4016,8.1622,8.3118,557393,0
2007-11-26,8.3019,8.3318,7.9726,8.0025,706616,0
2007-11-27,8.0125,8.1721,7.9826,8.0724,805896,0
2007-11-28,8.1622,8.4116,8.1222,8.3917,1689214,0
2007-11-29,8.3717,8.5812,8.242,8.5114,967564,0
2007-11-30,8.6311,8.7609,8.4216,8.6411,2029274,0
2007-12-03,8.5014,8.6511,8.4416,8.5812,1075172,0
2007-12-04,8.5114,8.7708,8.5114,8.6511,1745511,0
2007-12-05,8.7908,8.9604,8.7609,8.8207,941489,0
2007-12-06,8.7708,9.2199,8.7708,9.1999,1070441,0
2007-12-07,9.2199,9.2697,9.0402,9.0901,812636,0
2007-12-10,9.13,9.3097,9.1201,9.2298,857000,0
2007-12-11,9.2598,9.4593,9.16,9.17,1032697,0
2007-12-12,9.4094,9.4693,9.2298,9.3595,1029757,0
2007-12-13,9.2797,9.3795,8.9904,9.0802,952030,0
2007-12-14,8.9604,9.0802,8.8207,8.8407,932921,0
2007-12-17,8.8207,9.0702,8.7708,8.7708,822462,0
2007-12-18,8.8806,8.9105,8.5413,8.681,1031415,0
2007-12-19,8.6511,8.7409,8.5413,8.6511,821700,0
2007-12-20,8.7509,8.8207,8.6311,8.7309,880644,0
2007-12-21,8.8706,9.0802,8.8107,8.9604,1705518,0
2007-12-24,9.0502,9.3496,8.9305,9.2498,439736,0
2007-12-26,9.1899,9.2398,8.9604,8.9704,808829,0
2007-12-27,9.0003,9.0901,8.701,8.701,542567,0
2007-12-28,8.8107,8.8606,8.6311,8.6511,637742,0
2007-12-31,8.6311,8.7409,8.5812,8.6112,523679,0
2008-01-02,8.5812,8.7409,8.3318,8.5214,944284,0
2008-01-03,8.5413,8.5812,8.242,8.252,766590,0
2008-01-04,8.222,8.3418,7.793,7.8429,997143,0
2008-01-07,7.8928,8.0624,7.783,7.8728,868223,0
2008-01-08,7.8928,8.0424,7.4936,7.5236,989815,0
2008-01-09,7.5335,7.7231,7.1843,7.344,1035503,0
2008-01-10,7.2442,7.4836,7.1045,7.2941,1235651,0
2008-01-11,7.2242,7.3639,7.0945,7.2142,1187211,0
2008-01-14,7.2741,7.4537,7.2442,7.4038,989299,0
2008-01-15,7.344,7.3739,7.1943,7.2941,968116,0
2008-01-16,7.2641,7.5635,7.2043,7.3739,1110836,0
2008-01-17,7.3739,7.6034,7.2242,7.2242,817122,0
2008-01-18,7.1843,7.4537,7.0945,7.1344,1105530,0
2008-01-22,6.9947,7.4238,6.845,7.1943,1047623,0
2008-01-23,6.9947,7.344,6.8351,7.2841,1198618,0
2008-01-24,7.314,7.5236,7.1743,7.2242,1199926,0
2008-01-25,7.344,7.4138,7.0646,7.0945,816708,0
2008-01-28,7.0945,7.3739,6.9847,7.344,653028,0
2008-01-29,7.3739,7.4737,7.1743,7.3739,549536,0
2008-01-30,7.304,7.5734,7.1943,7.1943,729645,0
2008-01-31,7.0945,7.6832,7.0945,7.6832,1260088,0
2008-02-01,7.7231,7.8528,7.5535,7.7431,816822,0
2008-02-04,7.7331,7.8928,7.5734,7.783,704005,0
2008-02-05,7.6134,7.6533,7.334,7.344,866771,0
2008-02-06,7.4138,7.5834,7.2741,7.2741,564782,0
2008-02-07,7.2142,7.5635,7.1843,7.5635,1000481,0
2008-02-08,7.5335,7.6533,7.314,7.5335,1127468,0
2008-02-11,7.5136,7.6633,7.324,7.5635,854025,0
2008-02-12,7.4836,7.5734,7.1244,7.4038,955491,0
2008-02-13,7.4537,7.5535,7.334,7.4537,832223,0
2008-02-14,7.4836,7.5236,7.344,7.3839,712893,0
2008-02-15,7.314,7.3839,7.1643,7.2242,561570,0
2008-02-19,7.3739,7.4138,7.2641,7.3739,800287,0
2008-02-20,7.304,7.5934,7.2741,7.4936,1120640,0
2008-02-21,7.3739,7.5435,7.0246,7.0546,1051383,0
2008-02-22,7.0546,7.1843,7.0147,7.1544,813845,0
2008-02-25,7.1743,7.2841,7.0246,7.2641,838648,0
2008-02-26,7.2043,7.5535,7.2043,7.5036,1141140,0
2008-02-27,7.4338,7.7331,7.4338,7.7131,733693,0
2008-02-28,7.6633,7.6633,7.2043,7.2043,1024015,0
2008-02-29,7.0945,7.2442,7.0047,7.0346,796186,0
2008-03-03,7.0246,7.0346,6.7353,6.855,835567,0
2008-03-04,6.7652,6.9249,6.6854,6.8151,1021269,0
2008-03-05,6.855,6.8949,6.7053,6.7752,686651,0
2008-03-06,6.7253,6.8151,6.4958,6.5058,701136,0
2008-03-07,6.416,6.6754,6.3761,6.5058,926617,0
2008-03-10,6.5457,6.5956,6.416,6.426,579851,0
2008-03-11,6.6056,6.9448,6.5856,6.9448,1567981,0
2008-03-12,6.9648,7.1145,6.8251,6.9149,881468,0
2008-03-13,6.8251,6.9648,6.7353,6.9348,1712846,0
2008-03-14,7.0047,7.0047,6.5557,6.6654,1058669,0
2008-03-17,6.4659,6.8051,6.4359,6.6455,1068076,0
2008-03-18,6.7852,6.9648,6.5856,6.9049,1075116,0
2008-03-19,6.9748,7.0047,6.6255,6.6255,932570,0
2008-03-20,6.8351,6.885,6.5357,6.8351,2478051,0
2008-03-24,6.875,7.2641,6.875,7.2043,845882,0
2008-03-25,7.2342,7.3739,7.1544,7.2941,735697,0
2008-03-26,7.2442,7.4437,7.1843,7.3639,942608,0
2008-03-27,7.3739,7.4338,7.0845,7.0845,907273,0
2008-03-28,7.1045,7.2342,6.9348,6.9348,742023,0
2008-03-31,6.9748,7.2142,6.9348,7.1743,1314183,0
2008-04-01,7.304,7.3938,7.1145,7.3839,931585,0
2008-04-02,7.3839,7.3839,7.2541,7.334,954180,0
2008-04-03,7.2941,7.4338,7.2242,7.3839,1003322,0
2008-04-04,7.4038,7.793,7.2541,7.7131,2443717,0
2008-04-07,7.7531,7.9426,7.6533,7.6633,1372788,0
2008-04-08,7.6034,7.6732,7.4836,7.5535,753202,0
2008-04-09,7.5734,7.5834,7.3539,7.3739,914023,0
2008-04-10,7.3839,7.6433,7.304,7.5934,942278,0
2008-04-11,7.4836,7.5335,7.1344,7.1643,1018674,0
2008-04-14,7.1444,7.2641,7.0546,7.0745,1060896,0
2008-04-15,7.1344,7.1643,7.0047,7.1643,749061,0
2008-04-16,7.2541,7.4836,7.2541,7.4338,1075368,0
2008-04-17,7.3839,7.3839,7.2242,7.3639,437630,0
2008-04-18,7.4138,7.5136,7.3739,7.4138,748715,0
2008-04-21,7.3539,7.4836,7.1943,7.344,518049,0
2008-04-22,7.2941,7.2941,7.0546,7.1444,710749,0
2008-04-23,7.1843,7.3938,6.9548,7.3639,635434,0
2008-04-24,7.3839,7.8229,7.2641,7.6932,828788,0
2008-04-25,7.7431,7.8429,7.5036,7.8029,703155,0
2008-04-28,7.8129,7.9726,7.7131,7.9127,856394,0
2008-04-29,7.8628,7.9626,7.8229,7.8828,758241,0
2008-04-30,7.6233,7.9227,6.9847,7.5236,1232736,0
2008-05-01,7.5036,7.8329,7.4836,7.7231,1829859,0
2008-05-02,7.8129,7.8129,7.4836,7.5435,1464803,0
2008-05-05,7.5435,7.6034,7.4338,7.5335,1037346,0
2008-05-06,7.4737,7.6832,7.4038,7.6832,1079835,0
2008-05-07,7.6932,7.6932,7.334,7.3639,1332851,0
2008-05-08,7.3639,7.4936,7.2342,7.4936,1101172,0
2008-05-09,7.3639,7.5335,7.2841,7.3839,585936,0
2008-05-12,7.4138,7.4836,7.344,7.4238,782391,0
2008-05-13,7.4537,7.5335,7.3639,7.5136,630153,0
2008-05-14,7.5136,7.5734,7.4537,7.4936,1252355,0
2008-05-15,7.4737,7.5435,7.4338,7.4836,932624,0
2008-05-16,7.5435,7.5435,7.3639,7.4836,728461,0
2008-05-19,7.4637,7.6533,7.344,7.5535,1565682,0
2008-05-20,7.5535,7.6533,7.3639,7.4637,717517,0
2008-05-21,7.4936,7.5335,7.2841,7.344,1523167,0
2008-05-22,7.3539,7.5934,7.3539,7.5036,1062076,0
2008-05-23,7.4537,7.6233,7.344,7.4437,770676,0
2008-05-27,7.4637,7.6333,7.4138,7.5734,574671,0
2008-05-28,7.6233,7.6433,7.4338,7.5335,880517,0
2008-05-29,7.5136,7.6533,7.5036,7.6034,859029,0
2008-05-30,7.6034,7.7032,7.4437,7.6732,1052036,0
2008-06-02,7.6633,7.8029,7.314,7.4338,1231499,0
2008-06-03,7.4737,7.6134,7.3938,7.6034,1897563,0
2008-06-04,7.5535,7.8129,7.4936,7.773,1206909,0
2008-06-05,7.773,8.0324,7.7431,7.9826,2340693,0
2008-06-06,7.8728,7.9327,7.8029,7.8329,851801,0
2008-06-09,7.8329,7.9127,7.6233,7.7131,747968,0
2008-06-10,7.6333,7.763,7.5635,7.6533,774212,0
2008-06-11,7.6134,7.6333,7.3539,7.3539,752109,0
2008-06-12,7.3539,7.5934,7.314,7.3639,911322,0
2008-06-13,7.4537,7.5335,7.334,7.4537,932631,0
2008-06-16,7.4437,7.8628,7.3839,7.8129,1229788,0
2008-06-17,7.8229,7.9426,7.6832,7.763,733115,0
2008-06-18,7.7531,7.773,7.6134,7.6932,531896,0
2008-06-19,7.6932,8.0025,7.6732,7.9925,851517,0
2008-06-20,7.9327,7.9826,7.6533,7.8029,1549988,0
2008-06-23,7.8628,7.8728,7.6134,7.6233,594821,0
2008-06-24,6.9847,7.2242,6.5457,7.0745,3012064,0
2008-06-25,7.0646,7.2342,6.865,7.0446,2004001,0
2008-06-26,6.9748,6.9748,6.7353,6.7453,972396,0
2008-06-27,6.7453,6.8251,6.6255,6.7153,1935525,0
2008-06-30,6.7053,6.9249,6.5357,6.5357,1687280,0
2008-07-01,6.4659,6.7752,6.4659,6.7752,1489786,0
2008-07-02,6.7552,6.7552,6.4958,6.5657,1073885,0
2008-07-03,6.5756,6.6854,6.4958,6.5457,657705,0
2008-07-07,6.5956,6.6455,6.3162,6.416,1281702,0
2008-07-08,6.4359,6.6155,6.3362,6.6056,994751,0
2008-07-09,6.6255,6.6754,6.386,6.386,856565,0
2008-07-10,6.386,6.5756,6.3162,6.5257,946178,0
2008-07-11,6.4559,6.6654,6.2863,6.6155,900018,0
2008-07-14,6.4858,6.6455,6.2264,6.2962,1012542,0
2008-07-15,6.2164,6.5856,6.0967,6.4559,1459759,0
2008-07-16,6.4858,6.875,6.4359,6.7752,1202154,0
2008-07-17,6.8151,6.9348,6.6455,6.7752,1200921,0
2008-07-18,6.8151,6.8351,6.6155,6.7353,945132,0
2008-07-21,6.7752,6.8351,6.5058,6.8151,626605,0
2008-07-22,6.8051,6.9748,6.7053,6.9548,1165867,0
2008-07-23,6.7752,7.0845,6.7652,6.855,1261792,0
2008-07-24,6.9049,6.9348,6.6255,6.6455,1137782,0
2008-07-25,6.7353,6.8051,6.4459,6.6155,1396446,0
2008-07-28,6.4958,6.6654,6.3362,6.406,969274,0
2008-07-29,6.2264,6.855,6.1865,6.6854,1490576,0
2008-07-30,6.7353,6.7353,6.416,6.6255,2321398,0
2008-07-31,6.4459,6.5756,6.2663,6.3162,1948580,0
2008-08-01,5.9869,6.0368,5.7973,5.8772,1959127,0
2008-08-04,5.8871,5.9071,5.6876,5.7774,1132377,0
2008-08-05,5.9769,6.1366,5.9171,6.0967,1244064,0
2008-08-06,6.0667,6.2463,5.947,6.2364,2075223,0
2008-08-07,6.1865,6.3761,6.0967,6.2763,1409373,0
2008-08-08,6.2962,6.5956,6.2364,6.5756,899110,0
2008-08-11,6.5956,6.8251,6.4758,6.7652,1695733,0
2008-08-12,6.6854,6.7951,6.6355,6.7652,1563630,0
2008-08-13,6.7253,6.8949,6.5657,6.8351,1037962,0
2008-08-14,6.7752,6.885,6.7253,6.7852,874006,0
2008-08-15,6.9049,6.9049,6.5956,6.7453,1089077,0
2008-08-18,6.7453,6.7453,6.406,6.4858,750509,0
2008-08-19,6.416,6.5058,6.3661,6.396,532625,0
2008-08-20,6.4359,6.6255,6.3461,6.4659,838329,0
2008-08-21,6.3761,6.6056,6.3062,6.3362,554954,0
2008-08-22,6.3661,6.4958,6.3262,6.3761,1531539,0
2008-08-25,6.3461,6.3461,6.1665,6.2463,683383,0
2008-08-26,6.2264,6.2863,6.1166,6.1965,744199,0
2008-08-27,6.1865,6.2563,6.0967,6.1965,1044176,0
2008-08-28,6.2064,6.2364,6.1366,6.1865,1111236,0
2008-08-29,6.1665,6.1965,6.0468,6.1466,590842,0
2008-09-02,6.3062,6.386,6.0967,6.1466,1148839,0
2008-09-03,6.1466,6.2264,6.0468,6.0667,1745726,0
2008-09-04,6.0368,6.0867,5.9071,5.947,700984,0
2008-09-05,5.8871,6.0268,5.8672,5.957,809838,0
2008-09-08,6.0867,6.2863,5.7474,5.9969,1278265,0
2008-09-09,6.0169,6.0967,5.7674,5.7973,926490,0
2008-09-10,5.927,5.927,5.5579,5.6975,1645235,0
2008-09-11,5.5479,5.7474,5.468,5.6377,762636,0
2008-09-12,5.5778,5.6177,5.4182,5.508,883180,0
2008-09-15,5.3982,5.5279,5.2685,5.2785,985178,0
2008-09-16,5.2086,5.2984,5.019,5.2984,1373629,0
2008-09-17,5.2186,5.3583,5.1487,5.1687,1494591,0
2008-09-18,5.2884,5.3982,4.9492,5.2585,2124524,0
2008-09-19,5.6277,6.1166,5.4082,5.508,3264965,0
2008-09-22,5.488,5.488,5.0989,5.1687,1926918,0
2008-09-23,5.1587,5.2685,5.0689,5.1487,1637346,0
2008-09-24,5.1487,5.2984,4.6997,4.7396,2487756,0
2008-09-25,4.8195,4.8195,4.6199,4.6399,2200125,0
2008-09-26,4.6099,4.7097,4.4802,4.6498,1818778,0
2008-09-29,4.57,4.6399,4.2806,4.3006,1396227,0
2008-09-30,4.3505,4.9292,4.3505,4.8294,2372405,0
2008-10-01,4.7895,4.8494,4.56,4.57,1738142,0
2008-10-02,4.5301,4.5999,4.4004,4.4004,892539,0
2008-10-03,4.3804,4.4802,4.1709,4.1709,885256,0
2008-10-06,4.131,4.2507,3.9514,4.2108,1111626,0
2008-10-07,4.2707,4.2806,3.9613,3.9813,1161150,0
2008-10-08,3.9015,4.2008,3.8316,4.0412,2270359,0
2008-10-09,4.0511,4.1908,3.642,3.7318,2451250,0
2008-10-10,3.6221,3.8815,3.3227,3.4624,2140869,0
2008-10-13,3.6919,3.8815,3.4325,3.7718,3283960,0
2008-10-14,3.9015,4.0611,3.5522,3.672,1494147,0
2008-10-15,3.6221,3.7418,3.213,3.213,983107,0
2008-10-16,3.2529,3.5123,3.1731,3.5123,1974575,0
2008-10-17,3.4425,4.0412,3.3527,3.3726,1264896,0
2008-10-20,3.4125,3.5323,3.3826,3.4924,892325,0
2008-10-21,3.4225,3.5822,3.223,3.2329,1204822,0
2008-10-22,3.203,3.2329,2.8039,2.8637,2484851,0
2008-10-23,2.8538,2.9436,2.4846,2.5943,2624647,0
2008-10-24,2.3948,2.6642,2.3648,2.3648,1784090,0
2008-10-27,2.3349,2.4646,2.1553,2.1553,1217771,0
2008-10-28,2.2251,2.305,2.0455,2.2052,1780820,0
2008-10-29,2.265,2.3549,2.1553,2.2351,1394984,0
2008-10-30,2.295,2.4347,2.0854,2.3948,1101555,0
2008-10-31,2.3549,2.6941,2.3249,2.6841,1549123,0
2008-11-03,2.734,2.8637,2.5245,2.734,1097732,0
2008-11-04,2.9535,2.9735,2.724,2.8039,1628206,0
2008-11-05,2.7739,2.8039,2.5544,2.5844,1843740,0
2008-11-06,2.5644,2.734,2.305,2.3449,1054743,0
2008-11-07,2.3748,2.4047,2.2351,2.285,619711,0
2008-11-10,2.275,2.3149,2.0954,2.0954,558682,0
2008-11-11,2.0854,2.1054,1.9358,1.9557,908427,0
2008-11-12,1.9757,1.9956,1.6065,1.6065,1095578,0
2008-11-13,1.6664,1.9158,1.5865,1.8559,1219719,0
2008-11-14,1.8759,1.8759,1.6364,1.6364,896332,0
2008-11-17,1.6264,1.7063,1.5766,1.5766,493850,0
2008-11-18,1.5965,1.6264,1.5067,1.5666,946168,0
2008-11-19,1.5666,1.6065,1.367,1.367,785935,0
2008-11-20,1.4069,1.4069,1.1774,1.1874,1662431,0
2008-11-21,1.2074,1.2872,1.0377,1.1774,1324521,0
2008-11-24,1.2573,1.3371,1.2173,1.3071,1256992,0
2008-11-25,1.3171,1.4568,1.3171,1.4568,1630526,0
2008-11-26,1.4768,1.4967,1.2373,1.3371,1078832,0
2008-11-28,1.3071,1.3969,1.2872,1.387,303339,0
2008-12-01,1.3371,1.377,1.1076,1.1176,526548,0
2008-12-02,1.1375,1.2872,1.0577,1.1375,1029681,0
2008-12-03,1.0976,1.3969,1.0876,1.377,958076,0
2008-12-04,1.357,1.4967,1.2573,1.2972,754038,0
2008-12-05,1.3071,1.3471,1.1674,1.3471,1027819,0
2008-12-08,1.377,1.377,1.2373,1.2972,880433,0
2008-12-09,1.2473,1.5267,1.2473,1.5067,1131209,0
2008-12-10,1.5267,1.7063,1.5167,1.6963,589982,0
2008-12-11,1.6863,1.816,1.6464,1.7362,679486,0
2008-12-12,1.6863,2.1752,1.6364,2.0156,846072,0
2008-12-15,2.0954,2.1154,1.8959,1.9358,786167,0
2008-12-16,1.9857,2.1653,1.846,2.0954,694722,0
2008-12-17,2.0655,2.2351,1.9158,2.1254,862256,0
2008-12-18,2.0954,2.1453,1.8759,1.9158,907372,0
2008-12-19,1.9956,2.0755,1.9058,1.9358,1672504,0
2008-12-22,1.9457,2.0555,1.846,1.8959,625641,0
2008-12-23,1.9258,1.9457,1.7362,1.816,587798,0
2008-12-24,1.826,1.826,1.6065,1.7262,279344,0
2008-12-26,1.7562,1.7562,1.5965,1.6664,310064,0
2008-12-29,1.6664,1.7063,1.6264,1.6763,354198,0
2008-12-30,1.6963,2.0056,1.6564,1.9857,537197,0
2008-12-31,2.0356,2.2251,1.9956,2.1852,869713,0
2009-01-02,2.1952,2.3449,2.0455,2.295,297708,0
2009-01-05,2.285,2.295,2.0755,2.0755,793651,0
2009-01-06,2.1952,2.4247,2.0954,2.3549,523579,0
2009-01-07,2.3449,2.3648,2.1553,2.3249,446874,0
2009-01-08,2.3249,2.5444,2.295,2.4746,646012,0
2009-01-09,2.4646,2.4945,2.1952,2.265,602166,0
2009-01-12,2.265,2.3449,1.3969,2.0156,575519,0
2009-01-13,2.0056,2.265,1.9058,1.9158,381377,0
2009-01-14,1.8759,2.0356,1.7961,1.9857,537850,0
2009-01-15,1.9857,2.0056,1.6963,1.9657,404579,0
2009-01-16,1.9857,2.0356,1.9358,1.9956,879511,0
2009-01-20,1.9657,1.9657,1.6963,1.816,507616,0
2009-01-21,1.8559,1.9058,1.4967,1.7562,475340,0
2009-01-22,1.7661,1.9058,1.5267,1.6464,308798,0
2009-01-23,1.5965,1.836,1.5267,1.7063,593597,0
2009-01-26,1.7162,1.7861,1.6664,1.7262,446831,0
2009-01-27,1.7362,1.7362,1.4967,1.5167,904112,0
2009-01-28,1.6065,1.6963,1.4768,1.5466,1523577,0
2009-01-29,1.5267,1.5366,1.4568,1.4668,319970,0
2009-01-30,1.4868,1.5566,1.2972,1.387,755621,0
2009-02-02,1.367,1.4868,1.3471,1.377,901221,0
2009-02-03,1.3969,1.4269,1.0577,1.2473,1808118,0
2009-02-04,1.2473,1.2473,1.0278,1.1176,2223327,0
2009-02-05,1.1176,1.2074,1.0976,1.1774,824777,0
2009-02-06,1.1774,1.2573,1.0876,1.2473,1259642,0
2009-02-09,1.2473,1.2872,1.2273,1.2473,574522,0
2009-02-10,1.2473,1.2573,1.1176,1.1275,860035,0
2009-02-11,1.1674,1.2273,1.0976,1.1475,691487,0
2009-02-12,1.1176,1.2273,1.0976,1.1674,571962,0
2009-02-13,1.1674,1.2972,1.0976,1.2972,1020417,0
2009-02-17,1.2373,1.2573,1.1674,1.1874,779699,0
2009-02-18,1.1475,1.1874,0.9978,0.9978,801582,0
2009-02-19,0.9978,1.0178,0.898,0.9479,1027600,0
2009-02-20,0.938,0.9679,0.8781,0.938,1613808,0
2009-02-23,0.938,0.9779,0.6586,0.6685,1456080,0
2009-02-24,0.6785,0.7284,0.5488,0.6486,5316073,0
2009-02-25,0.6885,0.6885,0.5987,0.6286,1866529,0
2009-02-26,0.6486,0.6885,0.5787,0.5787,1544517,0
2009-02-27,0.5987,0.6486,0.5189,0.6087,782530,0
2009-03-02,0.5887,0.6186,0.5189,0.5189,955095,0
2009-03-03,0.5288,0.5787,0.5288,0.5488,689900,0
2009-03-04,0.5688,0.7983,0.5388,0.6885,991576,0
2009-03-05,0.6985,0.6985,0.6386,0.6386,696510,0
2009-03-06,0.6486,0.7284,0.5488,0.6386,1344100,0
2009-03-09,0.6286,0.6386,0.5488,0.5688,516628,0
2009-03-10,0.5588,0.7284,0.5588,0.7184,1505073,0
2009-03-11,0.6985,0.7184,0.5987,0.7085,1066315,0
2009-03-12,0.6985,0.8382,0.6586,0.8382,1650304,0
2009-03-13,0.8382,0.8581,0.7883,0.8382,1397578,0
2009-03-16,0.8481,0.8681,0.7983,0.8082,587898,0
2009-03-17,0.7783,0.898,0.7683,0.898,607265,0
2009-03-18,0.908,0.9579,0.8082,0.9579,849982,0
2009-03-19,0.9479,0.9579,0.898,0.9479,507663,0
2009-03-20,1.0178,1.0178,0.49891,0.7883,1438422,0
2009-03-23,0.8182,0.938,0.7883,0.938,2280356,0
2009-03-24,0.928,0.9579,0.8681,0.918,578341,0
2009-03-25,0.918,0.9779,0.8681,0.9679,558065,0
2009-03-26,0.938,1.2373,0.938,1.1674,841878,0
2009-03-27,1.1475,1.1674,1.0178,1.0178,705018,0
2009-03-30,1.0178,1.0377,0.8481,0.918,699166,0
2009-03-31,0.938,0.9878,0.8581,0.8581,574975,0
2009-04-01,0.8881,0.9479,0.8781,0.928,345933,0
2009-04-02,0.9978,1.0976,0.9679,1.0677,915844,0
2009-04-03,1.0677,1.1275,0.9978,1.1275,633803,0
2009-04-06,1.1176,1.1475,1.0377,1.1475,1020579,0
2009-04-07,1.1176,1.1575,1.0577,1.0577,353971,0
2009-04-08,1.0776,1.1475,1.0577,1.1475,371369,0
2009-04-09,1.1774,1.4967,1.1674,1.4967,1378403,0
2009-04-13,1.4868,1.5167,1.2573,1.5067,815242,0
2009-04-14,1.4868,1.4868,1.3071,1.3371,1252987,0
2009-04-15,1.3171,1.357,1.2972,1.3471,479226,0
2009-04-16,1.4169,1.5366,1.2872,1.4668,1726331,0
2009-04-17,1.5167,1.5267,1.4169,1.4269,1036085,0
2009-04-20,1.387,1.4069,1.2173,1.2173,991008,0
2009-04-21,1.2173,1.377,1.1974,1.367,583073,0
2009-04-22,1.3371,1.4568,1.3071,1.4169,1029718,0
2009-04-23,1.4169,1.4169,1.3171,1.3471,563798,0
2009-04-24,1.367,1.3969,1.3271,1.3969,399482,0
2009-04-27,1.3471,1.377,1.2672,1.357,753773,0
2009-04-28,1.3471,1.4369,1.3471,1.4269,494126,0
2009-04-29,1.4768,1.5366,1.4369,1.4768,1075179,0
2009-04-30,1.3071,1.5366,1.3071,1.4768,1786812,0
2009-05-01,1.7462,2.0854,1.6763,1.9956,5342998,0
2009-05-04,2.0854,2.1952,1.9657,2.1453,1845910,0
2009-05-05,2.2351,2.2351,1.9657,2.0156,2172632,0
2009-05-06,2.0655,2.0954,1.846,2.0755,1556508,0
2009-05-07,2.0954,2.1154,1.7661,1.8859,1167270,0
2009-05-08,1.9258,2.0954,1.836,2.0555,812174,0
2009-05-11,1.9857,2.0455,1.9158,2.0056,531444,0
2009-05-12,2.0256,2.0256,1.7661,1.8959,886256,0
2009-05-13,1.846,1.9857,1.816,1.8659,718181,0
2009-05-14,1.826,2.0256,1.826,1.9956,578406,0
2009-05-15,2.0056,2.0555,1.9457,1.9956,664313,0
2009-05-18,2.0356,2.3848,1.9557,2.3848,1345228,0
2009-05-19,2.3848,2.7839,2.3149,2.7041,1812377,0
2009-05-20,2.7739,2.7839,2.3748,2.5345,1163175,0
2009-05-21,2.4247,2.5444,2.2551,2.3948,806893,0
2009-05-22,2.4247,2.5744,2.3948,2.3948,913328,0
2009-05-26,2.3648,2.6941,2.2551,2.5943,2028160,0
2009-05-27,2.6941,2.8338,2.6043,2.8238,985002,0
2009-05-28,2.8438,2.8438,2.5245,2.754,1463208,0
2009-05-29,2.764,2.8937,2.6841,2.8737,1105982,0
2009-06-01,2.9535,3.1132,2.8837,3.0833,1957234,0
2009-06-02,3.0833,3.2529,2.9535,3.2329,1101136,0
2009-06-03,3.1731,3.2828,2.9835,3.0334,938487,0
2009-06-04,3.0533,3.2429,2.9935,3.1731,550481,0
2009-06-05,3.2928,3.2928,3.0433,3.1531,545332,0
2009-06-08,3.1032,3.1631,2.9935,3.0733,388249,0
2009-06-09,3.1232,3.203,3.0633,3.1631,572011,0
2009-06-10,3.203,3.3327,3.0334,3.2329,1050883,0
2009-06-11,3.2329,3.4125,3.193,3.3627,800890,0
2009-06-12,3.3128,3.3527,3.2529,3.3527,1100214,0
2009-06-15,3.2429,3.4225,3.0932,3.1531,811820,0
2009-06-16,3.2329,3.3327,3.0932,3.1731,931470,0
2009-06-17,3.1631,3.1631,2.9236,3.0932,988801,0
2009-06-18,3.0733,3.0733,2.6043,2.7041,2062244,0
2009-06-19,2.744,2.8637,2.6542,2.7739,1227875,0
2009-06-22,2.724,2.754,2.5345,2.5844,685646,0
2009-06-23,2.6243,2.6941,2.4047,2.4646,684307,0
2009-06-24,2.5045,2.8937,2.5045,2.7141,677350,0
2009-06-25,2.6941,2.8139,2.4047,2.5544,1498884,0
2009-06-26,2.6143,2.6841,2.4546,2.5744,1834853,0
2009-06-29,2.5844,2.744,2.5844,2.6642,558513,0
2009-06-30,2.6742,2.7939,2.6442,2.7141,1119378,0
2009-07-01,2.764,3.0433,2.724,2.9935,1812758,0
2009-07-02,2.9436,3.0334,2.9236,2.9535,1565784,0
2009-07-06,2.9436,2.9436,2.8139,2.8937,917469,0
2009-07-07,2.9037,2.9336,2.7141,2.734,1134312,0
2009-07-08,2.744,2.7739,2.5245,2.6442,1606439,0
2009-07-09,2.6841,2.7939,2.6442,2.724,560325,0
2009-07-10,2.7041,2.8139,2.6542,2.7041,456967,0
2009-07-13,2.7141,2.7939,2.6243,2.744,514602,0
2009-07-14,2.734,2.7739,2.6841,2.744,435750,0
2009-07-15,2.9535,3.0433,2.7739,2.9735,1181765,0
2009-07-16,2.9436,3.2828,2.9236,3.2728,1472163,0
2009-07-17,3.2828,3.4325,3.193,3.3926,1882786,0
2009-07-20,3.4225,3.5423,3.3427,3.4824,1123877,0
2009-07-21,3.5123,3.5423,3.2928,3.4026,1038242,0
2009-07-22,3.3627,3.4525,3.1232,3.2928,1967931,0
2009-07-23,3.3327,3.6919,3.3128,3.5921,2550699,0
2009-07-24,3.5522,3.5822,3.4425,3.5722,547547,0
2009-07-27,3.5722,3.6919,3.5323,3.652,540760,0
2009-07-28,3.6021,3.6919,3.5622,3.662,696237,0
2009-07-29,3.6121,3.642,3.4624,3.6321,965614,0
2009-07-30,3.682,3.9613,3.5522,3.7917,2735343,0
2009-07-31,3.7518,3.8216,3.642,3.7219,1183377,0
2009-08-03,3.7718,3.8416,3.672,3.7917,818519,0
2009-08-04,3.7718,3.9115,3.662,3.9115,735397,0
2009-08-05,3.8915,3.9115,3.7418,3.8516,791066,0
2009-08-06,3.8815,3.8815,3.7318,3.7718,918068,0
2009-08-07,3.8616,4.131,3.8216,3.9813,1624310,0
2009-08-10,3.9214,3.9913,3.7917,3.8815,684172,0
2009-08-11,3.8416,3.8416,3.642,3.7019,912629,0
2009-08-12,3.6919,3.9913,3.662,3.9514,870757,0
2009-08-13,3.9514,3.9514,3.7518,3.8815,853607,0
2009-08-14,3.8616,3.8616,3.7119,3.8216,709521,0
2009-08-17,3.7219,3.7318,3.5423,3.5921,748071,0
2009-08-18,3.6121,3.8516,3.6121,3.682,866099,0
2009-08-19,3.6121,3.8017,3.5622,3.8017,656117,0
2009-08-20,3.8017,3.8416,3.7219,3.7817,622857,0
2009-08-21,3.8416,3.9713,3.7418,3.9314,725969,0
2009-08-24,3.9613,4.1609,3.9314,4.0611,833353,0
2009-08-25,4.101,4.111,3.8017,3.8416,972579,0
2009-08-26,3.8216,3.9214,3.7119,3.9115,597819,0
2009-08-27,3.8815,3.9314,3.7418,3.9115,482193,0
2009-08-28,3.9613,4.131,3.8715,3.9314,546799,0
2009-08-31,4.0212,4.1809,3.9813,3.9913,1212548,0
2009-09-01,3.9414,4.1908,3.7718,3.8216,1118351,0
2009-09-02,3.7917,3.8915,3.7618,3.8815,589809,0
2009-09-03,3.9214,3.9713,3.8017,3.9613,404783,0
2009-09-04,3.9613,4.0811,3.8815,4.0611,480127,0
2009-09-08,4.101,4.141,3.9913,4.101,487068,0
2009-09-09,3.8416,4.1809,3.8416,4.0412,778102,0
2009-09-10,4.0212,4.121,3.8815,3.9514,1216129,0
2009-09-11,3.9314,4.2407,3.8915,4.2407,7485912,0
2009-09-14,4.2108,4.2906,4.141,4.2208,3584628,0
2009-09-15,4.2607,4.3505,4.2008,4.2407,2184251,0
2009-09-16,4.3006,4.3405,4.1609,4.2407,1010244,0
2009-09-17,4.2407,4.3206,4.111,4.1709,2110563,0
2009-09-18,4.2008,4.3804,4.131,4.3405,2131594,0
2009-09-21,4.2906,4.3605,4.2308,4.2507,762621,0
2009-09-22,4.3106,4.5002,4.2607,4.5002,1258040,0
2009-09-23,4.5002,4.5501,4.3206,4.3305,1244801,0
2009-09-24,4.3804,4.3804,4.0212,4.1809,1276066,0
2009-09-25,4.1509,4.2308,4.0112,4.0312,1697457,0
2009-09-28,4.0511,4.4303,4.0212,4.4104,1782836,0
2009-09-29,4.4203,4.9492,4.4004,4.8195,6259665,0
2009-09-30,4.7696,4.9791,4.5101,4.9392,7041955,0
2009-10-01,4.8893,4.9192,4.5201,4.59,3146038,0
2009-10-02,4.5002,4.57,4.3006,4.4303,2211210,0
2009-10-05,4.4802,4.7496,4.4004,4.7197,1461812,0
2009-10-06,4.7396,4.9891,4.6997,4.8793,1895292,0
2009-10-07,4.8594,5.049,4.8195,4.9891,2681784,0
2009-10-08,5.0589,5.0889,4.9093,4.9891,1544439,0
2009-10-09,4.9891,5.2386,4.9093,5.1787,2283409,0
2009-10-12,5.1787,5.3383,5.1687,5.1986,1104401,0
2009-10-13,5.1986,5.2086,4.9691,5.039,774161,0
2009-10-14,5.1587,5.3284,5.0589,5.2485,1307722,0
2009-10-15,5.1887,5.3782,5.0689,5.3483,1962249,0
2009-10-16,5.2984,5.3084,5.0091,5.1388,1212670,0
2009-10-19,5.1587,5.2386,5.039,5.1288,551447,0
2009-10-20,5.1288,5.1787,4.9891,4.9891,604182,0
2009-10-21,4.9492,5.049,4.6997,4.7097,1905433,0
2009-10-22,4.7097,4.7596,4.4802,4.7496,691005,0
2009-10-23,4.7696,4.8095,4.5002,4.5101,749694,0
2009-10-26,4.5401,4.6299,4.3206,4.3505,1665513,0
2009-10-27,4.5401,4.58,3.9414,3.9713,3617229,0
2009-10-28,3.9613,4.101,3.682,3.7019,1765485,0
2009-10-29,3.7718,3.9613,3.7418,3.9514,1285816,0
2009-10-30,3.8815,3.8915,3.662,3.7518,1380975,0
2009-11-02,3.7817,3.8216,3.5921,3.6919,837008,0
2009-11-03,3.642,3.7119,3.5423,3.7119,885564,0
2009-11-04,3.7418,3.9015,3.7418,3.8017,1631573,0
2009-11-05,3.8516,4.0412,3.7718,4.0212,1232844,0
2009-11-06,3.9414,4.0811,3.9214,4.0412,917063,0
2009-11-09,4.141,4.3206,4.121,4.2208,878547,0
2009-11-10,4.1908,4.2607,3.9713,3.9913,601481,0
2009-11-11,4.0711,4.0811,3.9713,4.0511,597573,0
2009-11-12,4.0212,4.1809,3.8516,3.8616,800458,0
2009-11-13,3.8715,4.0412,3.8017,4.0212,588072,0
2009-11-16,4.0711,4.2308,4.0511,4.2008,699954,0
2009-11-17,4.1509,4.2208,4.0711,4.141,654908,0
2009-11-18,4.1509,4.2407,3.9514,4.1908,874625,0
2009-11-19,4.1509,4.1609,3.9913,4.0611,1003843,0
2009-11-20,3.9913,4.1509,3.9913,4.0412,906060,0
2009-11-23,4.1509,4.3206,4.131,4.2906,791019,0
2009-11-24,4.2806,4.2806,4.101,4.2507,850565,0
2009-11-25,4.2906,4.2906,4.1908,4.2208,367392,0
2009-11-27,4.0112,4.1709,3.9813,4.0911,354617,0
2009-11-30,4.0711,4.1609,4.0212,4.1609,1008798,0
2009-12-01,4.2407,4.3405,4.1908,4.3006,1827290,0
2009-12-02,4.3106,4.4603,4.3106,4.3904,908539,0
2009-12-03,4.4303,4.4902,4.3704,4.3904,573407,0
2009-12-04,4.4902,4.7796,4.4503,4.6698,1376412,0
2009-12-07,4.6698,4.8494,4.6199,4.7796,723142,0
2009-12-08,4.7097,4.8095,4.6199,4.7796,714127,0
2009-12-09,4.7895,4.8893,4.6997,4.8694,658036,0
2009-12-10,4.9093,4.9093,4.7197,4.7696,784861,0
2009-12-11,4.8394,4.9891,4.7895,4.9592,1261675,0
2009-12-14,4.9791,4.9891,4.8594,4.9691,957295,0
2009-12-15,4.9691,5.029,4.7796,4.7796,852326,0
2009-12-16,4.8594,5.019,4.7696,4.9292,630054,0
2009-12-17,4.8594,4.9791,4.6598,4.8294,713014,0
2009-12-18,4.8993,4.9592,4.7496,4.8893,1574991,0
2009-12-21,4.9292,4.9691,4.7596,4.8694,981425,0
2009-12-22,4.8893,5.3483,4.8694,5.3184,1868591,0
2009-12-23,5.4182,5.4581,5.3184,5.4381,1442276,0
2009-12-24,5.4481,5.6377,5.3483,5.6077,983648,0
2009-12-28,5.5978,5.7375,5.5179,5.6077,1193008,0
2009-12-29,5.6576,5.7375,5.3683,5.3982,502267,0
2009-12-30,5.3583,5.498,5.2286,5.3184,902539,0
2009-12-31,5.3284,5.4082,5.2485,5.2685,626385,0
2010-01-04,5.3383,5.4381,5.1887,5.3882,792188,0
2010-01-05,5.3683,5.3683,5.2685,5.2685,1471899,0
2010-01-06,5.2386,5.3782,5.019,5.1787,2185042,0
2010-01-07,5.1887,5.2884,5.019,5.2186,803998,0
2010-01-08,5.1887,5.2685,5.1487,5.2186,541889,0
2010-01-11,5.2585,5.2685,5.0989,5.1288,867280,0
2010-01-12,5.0989,5.1487,4.8294,4.8494,997307,0
2010-01-13,4.8694,4.9891,4.7596,4.9592,798058,0
2010-01-14,4.9192,5.039,4.8494,5.0091,469637,0
2010-01-15,5.039,5.0989,4.7895,4.8494,725501,0
2010-01-19,4.8594,4.9292,4.7796,4.9292,728267,0
2010-01-20,4.8694,4.9093,4.6498,4.7496,925362,0
2010-01-21,4.7496,4.8294,4.6099,4.7097,1164838,0
2010-01-22,4.5301,4.5401,4.121,4.1509,3204028,0
2010-01-25,4.2008,4.2407,4.0811,4.101,1720483,0
2010-01-26,4.0811,4.2208,4.0112,4.101,1121427,0
2010-01-27,4.0911,4.2108,4.0013,4.1509,788259,0
2010-01-28,4.1509,4.1809,3.7518,3.8316,2653533,0
2010-01-29,3.9015,3.9813,3.6021,3.6321,3130211,0
2010-02-01,3.682,3.9414,3.682,3.9015,1897217,0
2010-02-02,3.9015,4.1809,3.8715,4.141,2823134,0
2010-02-03,4.101,4.1509,3.9314,4.101,1771477,0
2010-02-04,4.4902,4.4902,4.0312,4.111,5232186,0
2010-02-05,4.111,4.2906,3.9913,4.2507,2698640,0
2010-02-08,4.2407,4.4603,4.141,4.3106,1791566,0
2010-02-09,4.4004,4.57,4.3704,4.5501,1520350,0
2010-02-10,4.5501,4.7396,4.4303,4.7396,3376333,0
2010-02-11,4.7796,4.8195,4.4902,4.8095,2676976,0
2010-02-12,4.7297,4.9292,4.6598,4.8494,1350357,0
2010-02-16,5.2386,5.2386,4.9592,4.9592,4002476,0
2010-02-17,5.0789,5.1887,4.9691,5.029,1742432,0
2010-02-18,5.049,5.0789,4.9093,5.019,1498081,0
2010-02-19,4.9891,5.1887,4.9891,5.1687,1164417,0
2010-02-22,5.1887,5.1887,5.0589,5.1687,848707,0
2010-02-23,5.1587,5.1587,4.6598,4.6798,3933896,0
2010-02-24,4.7197,4.7396,4.5101,4.58,2190562,0
2010-02-25,4.4902,4.5002,4.2906,4.5002,3324339,0
2010-02-26,4.5002,4.5002,4.3505,4.4603,1107970,0
2010-03-01,4.4902,4.7895,4.4203,4.7496,2540417,0
2010-03-02,4.8494,4.9093,4.7396,4.7696,1020413,0
2010-03-03,4.7995,4.8095,4.6997,4.7297,1172693,0
2010-03-04,4.7596,4.8793,4.6798,4.8394,1067521,0
2010-03-05,4.8793,5.2386,4.8494,5.1388,2840714,0
2010-03-08,5.2386,5.2585,4.9991,5.019,1659444,0
2010-03-09,5.019,5.0789,4.9492,4.9891,1124437,0
2010-03-10,4.9791,5.0989,4.9791,5.019,882482,0
2010-03-11,5.2186,5.2585,5.0889,5.2286,2705137,0
2010-03-12,5.2785,5.3184,5.1887,5.2785,1224141,0
2010-03-15,5.2386,5.2585,4.9492,4.9891,1796917,0
2010-03-16,5.0091,5.0889,4.9392,5.0689,1480056,0
2010-03-17,5.0689,5.2386,5.019,5.1487,685484,0
2010-03-18,5.1388,5.1587,4.9691,5.049,820916,0
2010-03-19,5.0789,5.0789,4.6399,4.6498,2856862,0
2010-03-22,4.6399,4.8793,4.57,4.8594,1526302,0
2010-03-23,4.8993,5.049,4.8095,4.9791,1562741,0
2010-03-24,4.9292,5.1188,4.8594,5.0091,1509310,0
2010-03-25,5.0589,5.1587,5.0589,5.0689,1362850,0
2010-03-26,5.0789,5.1388,4.9392,4.9791,823654,0
2010-03-29,4.9891,5.0789,4.8993,4.9791,702656,0
2010-03-30,4.9791,5.0689,4.7995,5.019,1204382,0
2010-03-31,4.9592,5.1887,4.9392,5.019,1277092,0
2010-04-01,5.0689,5.1687,4.8394,4.9292,1867517,0
2010-04-05,4.9492,5.1288,4.9492,5.1088,1058012,0
2010-04-06,5.0689,5.0889,4.9592,5.019,918227,0
2010-04-07,4.9891,5.049,4.8893,5.029,1384362,0
2010-04-08,4.9891,5.0689,4.8694,4.9691,1047909,0
2010-04-09,4.9791,5.039,4.8893,4.9891,610426,0
2010-04-12,4.9891,5.019,4.9292,4.9791,949804,0
2010-04-13,4.9691,4.9891,4.8993,4.9292,614282,0
2010-04-14,5.0789,5.9769,5.019,5.927,7094251,0
2010-04-15,5.8971,6.0568,5.6975,5.8672,1743769,0
2010-04-16,5.8472,5.9171,5.6277,5.7075,1465144,0
2010-04-19,5.6477,5.7674,5.5379,5.6776,1165753,0
2010-04-20,5.7275,5.8871,5.6277,5.6975,1475949,0
2010-04-21,5.7075,5.7874,5.6377,5.7674,1195290,0
2010-04-22,5.6676,5.8472,5.4082,5.8173,1480349,0
2010-04-23,5.8572,6.2264,5.7973,6.1765,2600094,0
2010-04-26,6.1765,6.386,6.0967,6.1067,2916064,0
2010-04-27,6.1266,6.426,6.0667,6.1067,3442817,0
2010-04-28,6.1565,6.2863,6.0069,6.1166,2103610,0
2010-04-29,6.2064,6.3561,6.1067,6.3561,1882258,0
2010-04-30,6.3761,6.416,6.1466,6.1665,2582962,0
2010-05-03,6.2364,6.8151,6.1067,6.7353,3996236,0
2010-05-04,6.5357,6.6155,6.2962,6.3561,3045575,0
2010-05-05,6.2863,6.3561,6.0568,6.1865,2713877,0
2010-05-06,6.1366,6.3561,4.7895,5.6277,4546346,0
2010-05-07,5.7375,5.7375,5.0989,5.2785,3072717,0
2010-05-10,5.7874,5.8073,5.5778,5.7175,3136973,0
2010-05-11,5.5778,5.8871,5.498,5.7275,1396413,0
2010-05-12,5.7375,5.8871,5.6876,5.8372,1502029,0
2010-05-13,5.7874,5.9869,5.7175,5.8173,1213594,0
2010-05-14,5.7075,5.7075,5.4082,5.6077,1430584,0
2010-05-17,5.6077,5.7075,5.1487,5.478,2193340,0
2010-05-18,5.6277,5.6576,5.2386,5.2984,1414497,0
2010-05-19,5.2785,5.3782,4.9991,5.1887,1983277,0
2010-05-20,4.9891,5.1088,4.7396,4.9093,2530792,0
2010-05-21,4.7796,5.1188,4.6399,5.0789,2202814,0
2010-05-24,5.0789,5.1687,4.9592,4.9592,1045790,0
2010-05-25,4.7396,4.9791,4.6099,4.8993,2096064,0
2010-05-26,4.9891,5.2086,4.8893,4.9592,2072844,0
2010-05-27,5.2386,5.4381,5.1687,5.4182,1710475,0
2010-05-28,5.5878,5.6477,5.2685,5.3882,1619872,0
2010-06-01,5.3084,5.4281,5.029,5.029,1491041,0
2010-06-02,5.049,5.2984,4.9891,5.2884,2015454,0
2010-06-03,5.2685,5.3383,5.0889,5.1986,2020182,0
2010-06-04,4.9791,5.039,4.6498,4.6698,2110594,0
2010-06-07,4.6898,4.8095,4.3904,4.4104,2208224,0
2010-06-08,4.4203,4.4403,4.0911,4.2308,3352910,0
2010-06-09,4.2906,4.4104,4.0711,4.131,2381245,0
2010-06-10,4.2607,4.3405,4.2208,4.3206,3103473,0
2010-06-11,4.2407,4.3904,4.1709,4.3904,1541483,0
2010-06-14,4.5101,4.6199,4.4603,4.5101,2842714,0
2010-06-15,4.5501,4.7895,4.4902,4.7696,1261097,0
2010-06-16,4.7097,4.7197,4.56,4.6299,2688599,0
2010-06-17,4.6798,4.6997,4.4503,4.5999,1474046,0
2010-06-18,4.6399,4.6898,4.5401,4.6598,1466012,0
2010-06-21,4.7297,4.7596,4.3804,4.4303,2786811,0
2010-06-22,4.4603,4.6199,4.3904,4.4004,2521913,0
2010-06-23,4.4004,4.4004,4.2707,4.3006,1511717,0
2010-06-24,4.2507,4.2607,4.101,4.1509,1424577,0
2010-06-25,4.1908,4.2906,4.111,4.2407,2724211,0
2010-06-28,4.2208,4.3904,4.1809,4.2507,1158506,0
2010-06-29,4.121,4.1809,3.9813,4.0711,1994473,0
2010-06-30,4.0511,4.1509,3.9414,3.9613,1663802,0
2010-07-01,3.9414,3.9913,3.682,3.8316,2177916,0
2010-07-02,3.8017,3.9015,3.7219,3.8715,1316564,0
2010-07-06,3.9713,4.0511,3.7119,3.7618,1563989,0
2010-07-07,3.8017,4.0312,3.8017,4.0013,1111172,0
2010-07-08,4.0711,4.1709,3.9414,4.1509,1289039,0
2010-07-09,4.1509,4.4004,4.111,4.4004,1077856,0
2010-07-12,4.3804,4.4403,4.2906,4.3405,888487,0
2010-07-13,4.4603,4.7696,4.4603,4.6898,1689787,0
2010-07-14,4.6898,4.8993,4.6698,4.7596,2005880,0
2010-07-15,4.7496,4.7496,4.5101,4.6498,1375319,0
2010-07-16,4.6199,4.6399,4.3505,4.4004,1297544,0
2010-07-19,4.4603,4.4902,4.2507,4.3704,790871,0
2010-07-20,4.2607,4.4702,4.1709,4.4702,1276550,0
2010-07-21,4.5401,4.6199,4.4004,4.4403,1586096,0
2010-07-22,4.5401,4.7297,4.5101,4.6997,1339043,0
2010-07-23,4.6399,4.9093,4.6099,4.8793,1157650,0
2010-07-26,4.8893,5.1188,4.8893,5.0889,2697768,0
2010-07-27,5.1288,5.1388,4.56,4.8394,4971910,0
2010-07-28,4.8594,4.9492,4.5999,4.6498,2654722,0
2010-07-29,4.6997,4.7696,4.4303,4.5501,1236301,0
2010-07-30,4.4902,4.6498,4.4403,4.5999,873858,0
2010-08-02,4.7396,4.9093,4.6498,4.8793,2077612,0
2010-08-03,4.8394,4.9192,4.7197,4.8095,1145567,0
2010-08-04,4.8394,4.8993,4.8095,4.8494,590310,0
2010-08-05,4.7995,4.8893,4.7696,4.8494,507831,0
2010-08-06,4.7396,4.8793,4.5999,4.7197,819967,0
2010-08-09,4.7696,4.8893,4.7596,4.8793,957410,0
2010-08-10,4.7895,4.8195,4.6698,4.6698,1397260,0
2010-08-11,4.5101,4.5201,4.0312,4.0811,2199801,0
2010-08-12,3.9414,4.1908,3.9115,4.101,1333505,0
2010-08-13,4.0811,4.1908,4.0412,4.1509,1134461,0
2010-08-16,4.141,4.2208,4.0112,4.1609,1161530,0
2010-08-17,4.2308,4.4603,4.2008,4.4004,1010567,0
2010-08-18,4.3804,4.4303,4.3206,4.4004,623014,0
2010-08-19,4.3505,4.4303,4.1609,4.2707,1030274,0
2010-08-20,4.2108,4.2906,4.111,4.1709,1188567,0
2010-08-23,4.2208,4.3106,4.1809,4.2507,1602244,0
2010-08-24,4.1609,4.2407,4.0611,4.0811,1034618,0
2010-08-25,4.0412,4.0911,3.8815,4.0112,1765796,0
2010-08-26,4.0412,4.0911,3.8316,3.8416,1131991,0
2010-08-27,3.9115,3.9713,3.7418,3.9214,2319695,0
2010-08-30,3.8915,3.9713,3.8516,3.8915,1289595,0
2010-08-31,3.8715,3.9613,3.8017,3.8316,1894576,0
2010-09-01,3.9613,4.0811,3.9015,3.9913,2924461,0
2010-09-02,4.0013,4.0611,3.9813,4.0112,1834992,0
2010-09-03,4.0911,4.2407,4.0911,4.2407,1651765,0
2010-09-07,4.1809,4.3106,4.0611,4.0711,2183485,0
2010-09-08,4.101,4.3505,4.101,4.3206,1774119,0
2010-09-09,4.3804,4.4802,4.2607,4.2806,1396581,0
2010-09-10,4.2906,4.3704,4.2008,4.2906,712690,0
2010-09-13,4.3605,4.5999,4.3405,4.59,1089477,0
2010-09-14,4.56,4.6598,4.4403,4.57,863387,0
2010-09-15,4.5301,4.6898,4.5101,4.6299,1201049,0
2010-09-16,4.6299,4.6898,4.59,4.6199,1418732,0
2010-09-17,4.6997,4.7297,4.6299,4.6997,1192553,0
2010-09-20,4.7396,4.9292,4.7097,4.9292,1520590,0
2010-09-21,4.9592,4.9791,4.8993,4.9392,1600845,0
2010-09-22,4.7197,4.7496,4.4603,4.5201,1569288,0
2010-09-23,4.4503,4.5002,4.3405,4.3605,1248562,0
2010-09-24,4.4802,4.6598,4.4303,4.58,1476788,0
2010-09-27,4.5999,4.7895,4.5999,4.7097,1197414,0
2010-09-28,4.6898,4.7895,4.6299,4.7796,1168121,0
2010-09-29,4.7796,4.8694,4.7097,4.7297,803102,0
2010-09-30,4.7895,4.8494,4.5401,4.6598,980156,0
2010-10-01,4.7097,4.7696,4.6199,4.6399,656397,0
2010-10-04,4.6299,4.7097,4.5201,4.57,1075805,0
2010-10-05,4.6399,4.7895,4.6199,4.7696,694556,0
2010-10-06,4.7895,4.8095,4.6698,4.6997,618038,0
2010-10-07,4.7696,4.8694,4.6997,4.8195,1031693,0
2010-10-08,4.8195,4.8195,4.5401,4.6997,2391871,0
2010-10-11,4.7097,4.8294,4.7097,4.7796,1357275,0
2010-10-12,4.7396,4.8993,4.6698,4.8893,1300321,0
2010-10-13,4.9891,4.9891,4.8494,4.8594,1106202,0
2010-10-14,4.8594,5.039,4.8095,5.019,2122115,0
2010-10-15,5.0889,5.1687,4.9592,5.1587,1676617,0
2010-10-18,5.1687,5.2984,5.0989,5.2086,1316998,0
2010-10-19,5.0989,5.1986,4.9093,5.019,1457530,0
2010-10-20,4.9891,5.1188,4.9592,5.0789,1115043,0
2010-10-21,5.0989,5.1787,4.9791,5.029,1276609,0
2010-10-22,5.0589,5.1088,4.9791,5.039,1307767,0
2010-10-25,5.1188,5.2585,5.0689,5.0689,1511694,0
2010-10-26,5.3882,6.1366,5.2884,6.0468,7026194,0
2010-10-27,5.9969,6.0967,5.9071,6.0767,2492679,0
2010-10-28,6.1067,6.1266,5.7175,5.8173,1827933,0
2010-10-29,5.8372,6.0468,5.8173,5.9769,2203275,0
2010-11-01,6.0169,6.0667,5.8672,5.9071,1902271,0
2010-11-02,6.0069,6.0568,5.9071,6.0368,1854340,0
2010-11-03,6.0468,6.0967,5.9071,6.0069,1878356,0
2010-11-04,6.0867,6.3661,6.0867,6.2364,2204706,0
2010-11-05,6.2264,6.3661,6.1665,6.3661,1325089,0
2010-11-08,6.3062,6.7053,6.2364,6.5657,2519368,0
2010-11-09,6.6056,6.6654,6.2763,6.3062,1712524,0
2010-11-10,6.2863,6.3661,6.1067,6.3062,1144761,0
2010-11-11,6.2164,6.2164,5.8871,6.1565,1444721,0
2010-11-12,6.0268,6.2064,5.9171,6.0767,1456159,0
2010-11-15,6.1366,6.5956,6.0368,6.3561,2466133,0
2010-11-16,6.2962,6.3461,5.947,5.9969,1614618,0
2010-11-17,6.0169,6.1266,5.9769,6.0069,763489,0
2010-11-18,6.1266,6.3362,6.1067,6.3162,1042069,0
2010-11-19,6.3062,6.396,6.2364,6.3362,1021919,0
2010-11-22,6.2962,6.4858,6.2463,6.4359,1139601,0
2010-11-23,6.3262,6.396,6.2164,6.396,1083050,0
2010-11-24,6.4659,6.5657,6.386,6.5557,709663,0
2010-11-26,6.4858,6.5257,6.4359,6.4758,272059,0
2010-11-29,6.416,6.4758,6.2763,6.426,1227706,0
2010-11-30,6.3162,6.5357,6.2863,6.4858,2032380,0
2010-12-01,6.5856,6.9348,6.5158,6.875,1956228,0
2010-12-02,6.9249,7.0845,6.8351,7.0646,1704185,0
2010-12-03,7.0147,7.1743,6.8051,6.9847,1238093,0
2010-12-06,6.9348,6.9947,6.6654,6.7253,2507134,0
2010-12-07,6.865,6.9748,6.7752,6.885,1022318,0
2010-12-08,6.9249,7.0845,6.845,7.0147,796504,0
2010-12-09,7.1145,7.1145,6.9947,7.0745,521877,0
2010-12-10,7.0745,7.1344,7.0246,7.1344,591886,0
2010-12-13,7.1344,7.5635,7.1344,7.3839,1725104,0
2010-12-14,7.3938,7.4637,7.0845,7.1045,956058,0
2010-12-15,6.9448,7.1943,6.8949,6.9748,1382048,0
2010-12-16,6.9847,7.2442,6.9648,7.2342,732931,0
2010-12-17,7.1444,7.3839,7.1444,7.314,513583,0
2010-12-20,7.324,7.5136,7.314,7.3539,794136,0
2010-12-21,7.4338,7.7032,7.3639,7.6832,1267613,0
2010-12-22,7.6732,7.6732,7.4238,7.4537,1021423,0
2010-12-23,7.4836,7.5036,7.3539,7.3639,578352,0
2010-12-27,7.324,7.5335,7.2841,7.5335,435677,0
2010-12-28,7.5236,7.5635,7.314,7.3739,851022,0
2010-12-29,7.4338,7.6034,7.4038,7.4836,618369,0
2010-12-30,7.4936,7.5734,7.4836,7.4836,358371,0
2010-12-31,7.4836,7.5635,7.4537,7.4537,481796,0
2011-01-03,7.5834,7.6832,7.1943,7.5734,1618082,0
2011-01-04,7.6134,7.6134,7.3839,7.4338,1199727,0
2011-01-05,7.3938,7.4138,7.1045,7.2641,2159907,0
2011-01-06,7.2442,7.2741,7.1045,7.1843,1169967,0
2011-01-07,7.1843,7.324,7.0945,7.304,813666,0
2011-01-10,7.2541,7.344,7.0745,7.324,977365,0
2011-01-11,7.344,7.6034,7.334,7.5036,1513150,0
2011-01-12,7.5236,7.6233,7.4338,7.6034,1033778,0
2011-01-13,7.5834,7.5834,7.324,7.4737,1084749,0
2011-01-14,7.4936,7.9526,7.4936,7.8928,1630983,0
2011-01-18,7.8728,7.9327,7.6134,7.6333,1273706,0
2011-01-19,7.5435,7.5834,7.2841,7.344,1641185,0
2011-01-20,7.2641,7.344,7.0845,7.2541,1014793,0
2011-01-21,7.324,7.3739,7.1943,7.2342,1215042,0
2011-01-24,7.2342,7.4936,7.2242,7.4338,1030015,0
2011-01-25,7.334,7.334,6.9648,7.1444,1903813,0
2011-01-26,7.1244,7.304,7.0147,7.2142,1427679,0
2011-01-27,7.2442,7.6134,7.2142,7.5435,1115644,0
2011-01-28,7.5535,7.7231,7.2342,7.2541,1715100,0
2011-01-31,7.344,7.6832,7.344,7.6333,1546114,0
2011-02-01,7.9526,8.5314,7.8229,8.5114,5179908,0
2011-02-02,8.5014,8.5812,8.252,8.4116,2050845,0
2011-02-03,8.3617,8.5214,8.242,8.3019,1163500,0
2011-02-04,8.3817,8.4416,8.1023,8.4416,796090,0
2011-02-07,8.5413,8.8008,8.4815,8.6511,1425463,0
2011-02-08,8.671,8.7808,8.5413,8.701,1097579,0
2011-02-09,8.701,8.711,8.5114,8.6411,975548,0
2011-02-10,8.5314,8.711,8.4316,8.701,1195334,0
2011-02-11,8.6012,8.9305,8.5413,8.8906,1236906,0
2011-02-14,8.9405,9.619,8.8906,9.619,3304246,0
2011-02-15,9.569,9.569,9.2298,9.2498,2088775,0
2011-02-16,9.3296,9.3695,9.1799,9.2398,1324604,0
2011-02-18,9.3895,9.3895,9.0003,9.13,910160,0
2011-02-22,8.8906,9.0402,8.681,8.7409,1974808,0
2011-02-23,8.7209,8.7409,8.0524,8.2819,2002074,0
2011-02-24,8.2619,8.5812,8.2121,8.5314,1303138,0
2011-02-25,8.6611,8.9604,8.5513,8.8806,1032648,0
2011-02-28,9.0103,9.0103,8.5114,8.701,759438,0
2011-03-01,8.711,8.8107,8.3817,8.4914,1363872,0
2011-03-02,8.4416,8.8008,8.4316,8.6611,925508,0
2011-03-03,8.8107,9.13,8.8107,9.1201,1539433,0
2011-03-04,9.4593,9.4593,8.8107,8.8706,1533074,0
2011-03-07,8.8906,8.9504,8.2819,8.5014,1290425,0
2011-03-08,8.4914,8.8207,8.3418,8.671,918523,0
2011-03-09,8.6112,8.691,8.222,8.3218,1221865,0
2011-03-10,8.1821,8.1821,7.7431,7.773,2174440,0
2011-03-11,7.6932,7.8728,7.4836,7.763,1434765,0
2011-03-14,7.6633,7.9426,7.5236,7.7331,883363,0
2011-03-15,7.4038,7.6433,7.1943,7.4737,1529555,0
2011-03-16,7.4836,7.5036,7.0845,7.1544,3773749,0
2011-03-17,7.3539,7.6034,7.2242,7.5335,2445313,0
2011-03-18,7.6732,7.7331,7.5435,7.6633,1481305,0
2011-03-21,7.8229,8.0324,7.783,7.9826,1193840,0
2011-03-22,7.9127,8.0125,7.8728,7.9925,2108650,0
2011-03-23,7.9526,8.2919,7.8728,8.1721,1227202,0
2011-03-24,8.252,8.6012,8.1622,8.5314,1566169,0
2011-03-25,8.701,8.701,8.3717,8.3917,1549083,0
2011-03-28,8.4216,8.5912,8.3717,8.5114,1051047,0
2011-03-29,8.5214,8.7209,8.3218,8.6212,1380900,0
2011-03-30,8.6411,8.8806,8.5114,8.8806,1996877,0
2011-03-31,8.7708,8.8407,8.671,8.7609,1596350,0
2011-04-01,8.7808,8.9005,8.6012,8.691,945032,0
2011-04-04,8.4914,8.5812,8.252,8.3418,1741821,0
2011-04-05,8.3617,8.7409,8.3617,8.4914,1156617,0
2011-04-06,8.6411,8.711,8.4316,8.5912,574302,0
2011-04-07,8.5912,8.6511,8.2619,8.3617,949925,0
2011-04-08,8.4416,8.4615,8.1123,8.222,797582,0
2011-04-11,8.2021,8.2121,7.9925,8.0125,874468,0
2011-04-12,7.8728,8.0125,7.8129,7.8129,1827485,0
2011-04-13,7.9127,7.9826,7.6832,7.783,1128793,0
2011-04-14,7.6932,7.773,7.5335,7.773,1264737,0
2011-04-15,7.7531,7.9327,7.6633,7.9227,1186864,0
2011-04-18,7.7331,7.7531,7.4836,7.6832,1128392,0
2011-04-19,7.7032,7.8429,7.5934,7.8329,855395,0
2011-04-20,8.0724,8.252,8.0025,8.232,1102017,0
2011-04-21,9.1899,9.2598,8.7609,8.8706,4323451,0
2011-04-25,8.7908,8.9205,8.5014,8.5513,1564313,0
2011-04-26,8.7209,8.8207,8.5214,8.5713,2401374,0
2011-04-27,8.5812,8.6411,8.3617,8.5713,1838476,0
2011-04-28,8.5014,8.681,8.4815,8.5812,1213012,0
2011-04-29,8.5812,8.6611,8.4016,8.6112,1528626,0
2011-05-02,8.671,8.691,8.4316,8.6012,1260809,0
2011-05-03,8.5613,8.6311,8.3917,8.4715,1399647,0
2011-05-04,8.4615,8.5812,8.3517,8.4515,1467357,0
2011-05-05,8.4815,8.7808,8.2719,8.5912,1738381,0
2011-05-06,8.7708,8.9405,8.6511,8.7309,1338732,0
2011-05-09,8.711,8.9804,8.5613,8.9305,1460238,0
2011-05-10,8.9405,9.0901,8.9205,9.0901,1103472,0
2011-05-11,9.0802,9.1001,8.8207,8.9005,1160563,0
2011-05-12,8.8307,9.13,8.691,9.0402,1193563,0
2011-05-13,9.14,9.14,8.7908,8.9005,1054173,0
2011-05-16,9.0003,9.0003,8.6411,8.7808,1471116,0
2011-05-17,8.671,8.7409,8.5513,8.6212,1238623,0
2011-05-18,8.6511,8.8806,8.5812,8.8507,861030,0
2011-05-19,8.8606,8.9405,8.681,8.8107,887087,0
2011-05-20,8.7808,8.8806,8.671,8.711,941756,0
2011-05-23,8.5014,8.691,8.4815,8.5413,1224136,0
2011-05-24,8.6112,8.6311,8.3318,8.4016,1308868,0
2011-05-25,8.3318,8.711,8.3318,8.6311,858983,0
2011-05-26,8.5613,8.9005,8.4914,8.8107,877787,0
2011-05-27,8.8606,8.9804,8.8107,8.8806,693278,0
2011-05-31,8.9504,9.16,8.8906,9.16,1134219,0
2011-06-01,9.1101,9.2398,8.8606,8.9105,2135153,0
2011-06-02,8.7708,8.9904,8.691,8.8407,1115232,0
2011-06-03,8.6611,8.8107,8.5912,8.701,1093149,0
2011-06-06,8.6611,8.8307,8.5613,8.671,1509764,0
2011-06-07,8.7708,9.0303,8.7409,8.9804,1396420,0
2011-06-08,8.8906,8.9005,8.701,8.7908,2156153,0
2011-06-09,8.8307,8.9105,8.701,8.7908,891288,0
2011-06-10,8.711,9.0802,8.5812,8.8906,2301366,0
2011-06-13,8.8906,9.0203,8.8008,8.8207,1625909,0
2011-06-14,8.9405,9.17,8.9305,9.14,1507796,0
2011-06-15,8.8606,9.3895,8.8606,9.0802,2757044,0
2011-06-16,8.9904,9.1799,8.9105,8.9904,1439677,0
2011-06-17,9.2298,9.2598,9.0303,9.13,1969856,0
2011-06-20,9.16,9.2598,8.9305,9.0003,1723383,0
2011-06-21,9.16,9.529,9.0901,9.4893,2070698,0
2011-06-22,9.3895,9.809,9.3595,9.619,2423638,0
2011-06-23,9.4593,9.759,9.2997,9.729,1749214,0
2011-06-24,9.789,10.008,9.739,9.759,2246697,0
2011-06-27,9.878,10.118,9.789,9.958,2267987,0
2011-06-28,9.978,10.178,9.918,9.948,1843625,0
2011-06-29,9.978,10.148,9.878,9.948,1699824,0
2011-06-30,9.928,10.248,9.908,10.098,2741911,0
2011-07-01,9.809,10.477,9.809,10.417,3000607,0
2011-07-05,10.447,10.557,10.238,10.278,2135369,0
2011-07-06,10.268,10.288,9.928,10.138,2047466,0
2011-07-07,10.307,10.427,9.928,9.988,3421976,0
2011-07-08,9.769,9.888,9.569,9.729,1972293,0
2011-07-11,9.629,9.968,9.4394,9.4992,1581538,0
2011-07-12,9.3196,9.3795,8.5713,8.5713,3747029,0
2011-07-13,8.8307,8.9205,8.5912,8.6311,2517047,0
2011-07-14,8.6311,8.7609,8.4515,8.4914,2639220,0
2011-07-15,8.5613,8.6112,8.3517,8.4316,1742073,0
2011-07-18,8.3917,8.4116,8.1023,8.3218,1432192,0
2011-07-19,8.4016,8.5812,8.3917,8.5314,1207278,0
2011-07-20,8.4914,8.5613,8.3019,8.4715,1318486,0
2011-07-21,7.7531,8.5513,7.4836,8.5513,3322683,0
2011-07-22,8.5214,9.4793,8.5214,9.3496,4130767,0
2011-07-25,9.1201,9.15,8.7908,8.9305,2067741,0
2011-07-26,8.9704,9.2398,8.8806,9.0502,1999457,0
2011-07-27,8.9005,8.9804,8.6012,8.6212,2381903,0
2011-07-28,8.6212,8.9305,8.4515,8.5912,1195108,0
2011-07-29,8.4715,8.681,8.2719,8.5513,1729764,0
2011-08-01,8.681,8.8906,8.4316,8.6411,2253241,0
2011-08-02,8.5314,8.7209,8.1821,8.1921,1560200,0
2011-08-03,8.232,8.3617,7.9626,8.3418,1743607,0
2011-08-04,8.1821,8.242,7.7531,7.7531,2553212,0
2011-08-05,7.8928,7.9526,7.2941,7.5834,2514635,0
2011-08-08,7.2541,7.5435,6.865,6.865,3199798,0
2011-08-09,7.0446,7.773,7.0246,7.773,3492426,0
2011-08-10,7.6134,8.1522,7.2242,7.324,2953012,0
2011-08-11,7.4637,8.1222,7.3938,7.9426,3065538,0
2011-08-12,8.0125,8.0324,7.6633,7.793,1489788,0
2011-08-15,7.8728,7.9626,7.7231,7.8928,1059115,0
2011-08-16,7.7431,7.8329,7.4038,7.5535,1131310,0
2011-08-17,7.5435,7.6433,7.1843,7.2342,2499719,0
2011-08-18,6.9149,7.0047,6.6754,6.8251,1954824,0
2011-08-19,6.6954,6.9847,6.5457,6.6455,1009945,0
2011-08-22,6.9049,6.9149,6.5756,6.6654,1066673,0
2011-08-23,6.7053,7.0346,6.6455,7.0047,2113557,0
2011-08-24,7.0047,7.0945,6.9049,7.0845,2900209,0
2011-08-25,7.0845,7.1943,6.8051,6.885,2389409,0
2011-08-26,6.9748,7.1444,6.6854,7.1045,879750,0
2011-08-29,7.2342,7.5335,7.1544,7.5236,791441,0
2011-08-30,7.4936,7.7331,7.344,7.6832,1836190,0
2011-08-31,7.7431,7.8828,7.4437,7.5036,2936775,0
2011-09-01,7.5136,7.6433,7.2043,7.2043,1379973,0
2011-09-02,6.9847,7.1244,6.7852,6.855,703073,0
2011-09-06,6.5856,6.8351,6.5357,6.8051,1160394,0
2011-09-07,6.9847,7.324,6.9748,7.2641,1753485,0
2011-09-08,7.2043,7.5734,7.0646,7.1244,1279155,0
2011-09-09,6.9847,7.2541,6.885,7.0745,1719097,0
2011-09-12,6.9249,7.3739,6.8949,7.3739,1679823,0
2011-09-13,7.4437,7.5934,7.344,7.4637,1304818,0
2011-09-14,7.5635,7.6832,7.334,7.5834,1157705,0
2011-09-15,7.6134,7.9027,7.5934,7.763,1131068,0
2011-09-16,7.8429,7.8528,7.6034,7.7032,1100447,0
2011-09-19,7.5236,7.783,7.2841,7.6932,1045078,0
2011-09-20,7.7231,7.763,7.334,7.344,903702,0
2011-09-21,7.3539,7.4537,6.9847,6.9847,1411003,0
2011-09-22,6.8949,6.9348,6.4459,6.7852,2291716,0
2011-09-23,6.6854,7.0646,6.6854,7.0346,1176491,0
2011-09-26,7.1244,7.1643,6.875,7.1643,1348789,0
2011-09-27,7.3839,7.5335,7.2142,7.2941,1224875,0
2011-09-28,7.304,7.3539,6.8051,6.8051,941492,0
2011-09-29,7.0047,7.0346,6.406,6.6754,1204433,0
2011-09-30,6.5357,6.6954,6.3362,6.3661,1287150,0
2011-10-03,6.416,6.5657,6.0767,6.0967,1942778,0
2011-10-04,5.9869,6.7552,5.9869,6.7353,1860028,0
2011-10-05,6.6155,7.0246,6.5856,6.9748,1073645,0
2011-10-06,6.9348,7.1943,6.845,7.1843,1336290,0
2011-10-07,7.1344,7.2941,6.9947,7.1145,669335,0
2011-10-10,7.3639,7.5635,7.2941,7.5335,1538596,0
2011-10-11,7.3839,7.5535,7.304,7.3938,1134594,0
2011-10-12,7.5036,7.9826,7.4836,7.8828,1472435,0
2011-10-13,7.8928,8.1821,7.8029,8.1322,1415996,0
2011-10-14,8.1322,8.2121,7.9027,8.1023,885732,0
2011-10-17,8.0025,8.0724,7.6633,7.7032,1023840,0
2011-10-18,7.763,8.0225,7.5335,7.9826,1229635,0
2011-10-19,7.9526,8.0524,7.7231,7.773,1303596,0
2011-10-20,7.6832,7.8029,7.4637,7.7131,909921,0
2011-10-21,7.9027,7.9526,7.6433,7.8029,1082771,0
2011-10-24,7.8628,8.3917,7.783,8.3717,923002,0
2011-10-25,8.242,8.2919,7.9726,7.9826,1168082,0
2011-10-26,8.1123,8.3019,7.8828,8.252,1277466,0
2011-10-27,7.793,8.7309,7.783,8.5413,3341786,0
2011-10-28,8.4715,9.0502,8.3118,9.0203,1783163,0
2011-10-31,8.7609,9.0003,8.7309,8.9405,1797687,0
2011-11-01,8.5214,8.8207,8.3617,8.5812,2020575,0
2011-11-02,8.5812,8.8606,8.5812,8.8407,1222976,0
2011-11-03,8.9005,8.9804,8.5812,8.9704,1263432,0
2011-11-04,8.8207,8.9604,8.6311,8.8507,1203460,0
2011-11-07,8.6112,8.8806,8.5513,8.8806,1000207,0
2011-11-08,8.9604,9.1799,8.8307,9.16,1232811,0
2011-11-09,8.8307,8.8906,8.4815,8.4815,1030643,0
2011-11-10,8.6311,8.8207,8.3617,8.6212,932697,0
2011-11-11,8.8606,9.15,8.8207,9.0003,1380466,0
2011-11-14,8.9704,9.16,8.7509,8.8706,755641,0
2011-11-15,8.8207,9.0502,8.7309,8.8207,1612196,0
2011-11-16,8.691,9.0602,8.6311,8.7908,1175773,0
2011-11-17,8.7708,8.8008,8.3517,8.4815,649765,0
2011-11-18,8.4615,8.4815,8.242,8.4116,747828,0
2011-11-21,8.2021,8.2719,7.9726,8.1222,790423,0
2011-11-22,8.1322,8.1622,7.8628,8.0424,838191,0
2011-11-23,7.9127,7.9826,7.6832,7.7032,828811,0
2011-11-25,7.6034,7.8229,7.5435,7.5934,516634,0
2011-11-28,7.8129,8.0923,7.8129,7.9526,842356,0
2011-11-29,7.9826,8.0524,7.8029,7.8329,1235946,0
2011-11-30,8.2021,8.4416,8.0724,8.4116,1844890,0
2011-12-01,8.4515,8.5314,8.1821,8.4316,971381,0
2011-12-02,8.5114,8.701,8.4914,8.5014,802055,0
2011-12-05,8.691,8.7708,8.5513,8.6411,1008478,0
2011-12-06,8.6611,8.7708,8.4914,8.6411,1238382,0
2011-12-07,8.5812,8.701,8.3418,8.6012,691383,0
2011-12-08,8.4416,8.6112,8.2619,8.3019,809432,0
2011-12-09,8.3418,8.8207,8.242,8.7509,940573,0
2011-12-12,8.7509,8.7708,8.3917,8.5613,816091,0
2011-12-13,8.671,8.8407,8.2021,8.242,787992,0
2011-12-14,8.242,8.2819,7.9227,7.9526,877094,0
2011-12-15,8.0524,8.1123,7.9127,8.0624,1057163,0
2011-12-16,8.1522,8.3218,8.1023,8.2819,1272779,0
2011-12-19,8.3218,8.4715,8.1222,8.1522,934262,0
2011-12-20,8.3617,8.6012,8.3019,8.5613,1117652,0
2011-12-21,8.5014,8.6212,8.3418,8.5613,1038547,0
2011-12-22,8.6112,8.8407,8.4914,8.7509,942929,0
2011-12-23,8.8008,8.8008,8.671,8.7309,465454,0
2011-12-27,8.7209,8.9005,8.671,8.8008,397450,0
2011-12-28,8.7708,8.8107,8.5812,8.6311,584585,0
2011-12-29,8.6012,8.8307,8.6012,8.8207,658127,0
2011-12-30,8.7908,8.8507,8.701,8.706,514888,0
2012-01-03,8.9405,9.0402,8.6511,8.691,825206,0
2012-01-04,8.6411,8.7509,8.5413,8.7309,723751,0
2012-01-05,8.671,8.8706,8.5713,8.711,1016726,0
2012-01-06,8.711,8.8507,8.5613,8.7509,871291,0
2012-01-09,8.8107,9.0602,8.7609,8.9105,1088090,0
2012-01-10,9.0602,9.0802,8.8407,8.8606,573835,0
2012-01-11,8.9205,8.9704,8.8008,8.9704,418579,0
2012-01-12,8.8806,9.0003,8.8407,8.9405,436322,0
2012-01-13,8.7908,8.9305,8.7409,8.7908,750639,0
2012-01-17,8.8806,9.0203,8.8606,8.9305,638574,0
2012-01-18,8.9604,9.829,8.9205,9.719,3325278,0
2012-01-19,9.749,10.018,9.639,9.868,1952787,0
2012-01-20,9.848,9.988,9.729,9.769,1193709,0
2012-01-23,9.739,9.878,9.659,9.709,877773,0
2012-01-24,9.659,9.719,9.569,9.699,1020173,0
2012-01-25,9.709,9.789,9.569,9.719,876659,0
2012-01-26,9.709,9.908,9.589,9.669,571237,0
2012-01-27,9.629,9.829,9.569,9.589,756440,0
2012-01-30,9.519,9.609,9.3895,9.4793,815443,0
2012-01-31,9.4394,9.629,9.4294,9.559,824363,0
2012-02-01,9.799,10.058,9.4394,9.4893,2708916,0
2012-02-02,9.3196,9.978,9.2997,9.878,3163009,0
2012-02-03,9.978,10.158,9.819,9.848,1261411,0
2012-02-06,9.769,9.948,9.739,9.799,609176,0
2012-02-07,9.799,9.838,9.669,9.709,472160,0
2012-02-08,9.719,9.928,9.659,9.739,466047,0
2012-02-09,9.779,9.848,9.539,9.579,941293,0
2012-02-10,9.659,9.659,9.3097,9.3995,538063,0
2012-02-13,9.4893,9.539,9.2797,9.4893,334600,0
2012-02-14,9.3995,9.519,9.2897,9.4294,358707,0
2012-02-15,9.4593,9.539,9.2099,9.2498,525941,0
2012-02-16,9.3196,9.549,9.1201,9.4992,819583,0
2012-02-17,9.4793,9.619,9.3995,9.4793,477536,0
2012-02-21,9.4693,9.4693,9.0502,9.2199,775234,0
2012-02-22,9.16,9.4294,9.0103,9.16,869149,0
2012-02-23,9.14,9.2199,8.9804,9.1999,791635,0
2012-02-24,9.2797,9.2797,9.0303,9.0303,334814,0
2012-02-27,8.9005,9.2398,8.8207,8.9804,456513,0
2012-02-28,9.0103,9.2598,8.9804,9.17,393167,0
2012-02-29,9.2398,9.2398,8.9804,9.0203,939179,0
2012-03-01,9.0602,9.2797,9.0602,9.15,689531,0
2012-03-02,8.9604,9.15,8.8606,8.9704,978066,0
2012-03-05,8.9804,9.0203,8.7908,8.8107,683318,0
2012-03-06,8.711,8.711,8.5613,8.5812,551426,0
2012-03-07,8.671,8.8606,8.6311,8.8008,483340,0
2012-03-08,8.8706,9.17,8.711,9.0901,1035010,0
2012-03-09,9.0103,9.2199,9.0103,9.2199,840325,0
2012-03-12,9.2199,9.3496,9.16,9.2598,340338,0
2012-03-13,9.3595,9.579,9.2897,9.579,651821,0
2012-03-14,9.4893,9.569,9.1799,9.3196,672389,0
2012-03-15,9.1799,9.529,9.1799,9.4793,453839,0
2012-03-16,9.519,9.519,9.3496,9.3895,536293,0
2012-03-19,9.3995,9.4893,9.2598,9.4793,528620,0
2012-03-20,9.3895,9.549,9.3196,9.4394,497907,0
2012-03-21,9.4593,9.529,9.3895,9.4294,589001,0
2012-03-22,9.3396,9.3895,9.1899,9.2598,575629,0
2012-03-23,9.3595,9.539,9.2298,9.539,583355,0
2012-03-26,9.649,9.719,9.549,9.599,672622,0
2012-03-27,9.609,9.709,9.4194,9.4194,577526,0
2012-03-28,9.3995,9.559,9.1101,9.15,795502,0
2012-03-29,9.13,9.3695,9.0901,9.3496,763935,0
2012-03-30,9.4294,9.4294,9.2498,9.3196,637719,0
2012-04-02,9.2298,9.4992,9.15,9.4493,747612,0
2012-04-03,9.4194,9.4294,9.2598,9.2997,679516,0
2012-04-04,9.17,9.1899,8.9305,9.0303,734227,0
2012-04-05,9.0303,9.0602,8.9405,8.9704,258691,0
2012-04-09,8.7808,8.8507,8.671,8.671,959970,0
2012-04-10,8.7309,8.8008,8.3817,8.3917,883785,0
2012-04-11,8.5114,8.671,8.4416,8.6511,583272,0
2012-04-12,8.691,8.9704,8.6112,8.9305,478239,0
2012-04-13,8.8806,8.8806,8.5812,8.681,513703,0
2012-04-16,8.701,8.8008,8.5912,8.701,629460,0
2012-04-17,8.7708,8.9205,8.7509,8.8207,876256,0
2012-04-18,8.7509,8.7708,8.5713,8.681,945958,0
2012-04-19,8.8407,8.9305,8.5014,8.701,1631456,0
2012-04-20,8.7808,8.7808,8.4116,8.5214,1232386,0
2012-04-23,8.4116,8.5114,8.2819,8.4615,1177310,0
2012-04-24,8.4416,8.6311,8.4316,8.5513,970587,0
2012-04-25,8.6511,8.7209,8.5014,8.691,741252,0
2012-04-26,8.681,8.7708,8.5413,8.7409,599606,0
2012-04-27,8.8008,8.9604,8.691,8.9504,527890,0
2012-04-30,8.9604,8.9604,8.8107,8.8307,570286,0
2012-05-01,8.8207,9.0103,8.7509,8.8307,762852,0
2012-05-02,8.7409,8.9704,8.711,8.9704,655965,0
2012-05-03,8.9305,8.9305,8.691,8.691,1025368,0
2012-05-04,8.6212,8.6411,8.4914,8.5114,1194333,0
2012-05-07,8.4615,8.5314,8.4016,8.4216,634032,0
2012-05-08,8.3418,8.4316,8.2619,8.3817,638001,0
2012-05-09,8.252,8.3118,8.1522,8.2021,991188,0
2012-05-10,8.2919,8.3717,8.1821,8.242,1052181,0
2012-05-11,8.1721,8.3218,8.1123,8.1222,908264,0
2012-05-14,8.0424,8.1322,7.9626,8.0125,856473,0
2012-05-15,8.0424,8.1123,7.8329,7.9426,1231585,0
2012-05-16,7.9526,8.0424,7.8528,7.9127,1153049,0
2012-05-17,8.0025,8.0025,7.6533,7.6533,698395,0
2012-05-18,7.6233,7.7131,7.5036,7.5036,629474,0
2012-05-21,7.5435,7.8229,7.4936,7.8129,1327595,0
2012-05-22,7.8329,7.8429,7.6533,7.7032,682012,0
2012-05-23,7.6034,7.7531,7.5236,7.7231,925523,0
2012-05-24,7.763,7.773,7.4836,7.5635,766688,0
2012-05-25,7.5535,7.6932,7.5435,7.6233,784371,0
2012-05-29,7.7231,7.8628,7.6732,7.8528,496113,0
2012-05-30,7.763,7.8528,7.7131,7.773,611507,0
2012-05-31,7.773,7.773,7.6333,7.6932,941610,0
2012-06-01,7.5036,7.7531,7.4537,7.4637,846931,0
2012-06-04,7.4836,7.7032,7.4836,7.6433,1130794,0
2012-06-05,7.6134,7.7331,7.5734,7.6433,796638,0
2012-06-06,7.7431,7.9327,7.7131,7.8528,397434,0
2012-06-07,7.9526,8.0424,7.5834,7.6333,841923,0
2012-06-08,7.5934,7.8229,7.5236,7.8029,459104,0
2012-06-11,7.9327,7.9626,7.5435,7.5435,527590,0
2012-06-12,7.5834,7.6932,7.5036,7.6533,448913,0
2012-06-13,7.6433,7.6932,7.4737,7.5236,418194,0
2012-06-14,7.5535,7.6732,7.4338,7.5834,640991,0
2012-06-15,7.6233,7.8728,7.6233,7.7331,911094,0
2012-06-18,7.6633,7.8828,7.6633,7.8828,481201,0
2012-06-19,7.9227,8.232,7.8628,8.1023,475170,0
2012-06-20,8.1222,8.2919,8.0823,8.1622,404277,0
2012-06-21,8.1322,8.1921,7.7531,7.783,599978,0
2012-06-22,7.8129,8.0125,7.7531,7.9925,2605510,0
2012-06-25,7.8628,7.9826,7.7331,7.7431,513464,0
2012-06-26,7.7531,7.8728,7.6732,7.7032,534412,0
2012-06-27,7.7331,8.1123,7.6932,8.0823,808421,0
2012-06-28,7.9826,8.1422,7.8928,8.1322,941603,0
2012-06-29,8.3418,8.5613,8.2855,8.5214,730795,0
2012-07-02,8.5912,8.6311,8.3318,8.6212,759850,0
2012-07-03,8.5613,8.6212,8.4914,8.5613,474035,0
2012-07-05,8.5014,8.6611,8.5014,8.5713,825104,0
2012-07-06,8.4316,8.4316,8.1622,8.2021,516870,0
2012-07-09,8.1721,8.2819,8.0424,8.1522,987551,0
2012-07-10,8.2021,8.3318,7.9327,8.0524,1635873,0
2012-07-11,8.1023,8.222,8.0225,8.1123,595028,0
2012-07-12,8.0125,8.0724,7.8728,8.0324,747135,0
2012-07-13,8.0624,8.2121,8.0125,8.0823,788452,0
2012-07-16,8.0524,8.1222,7.9426,8.0424,960795,0
2012-07-17,8.1123,8.1222,7.9127,8.0424,500368,0
2012-07-18,8.0624,8.3019,8.0025,8.252,896977,0
2012-07-19,8.252,8.4016,7.9027,8.0823,1007941,0
2012-07-20,7.9726,8.1222,7.8528,8.0125,927357,0
2012-07-23,7.793,7.8029,7.6134,7.6633,1297845,0
2012-07-24,7.6832,7.793,7.6034,7.7431,1305157,0
2012-07-25,7.783,8.1622,7.773,8.0524,784988,0
2012-07-26,8.2121,8.2819,8.1023,8.242,789021,0
2012-07-27,8.2619,8.4815,8.1622,8.4815,930352,0
2012-07-30,8.4715,8.5314,8.1422,8.1422,643660,0
2012-07-31,8.1322,8.2619,8.0225,8.0324,647772,0
2012-08-01,8.0524,8.1023,7.8129,7.8129,608839,0
2012-08-02,7.783,8.0524,7.7431,7.8329,562939,0
2012-08-03,8.0025,8.1622,7.6832,7.9925,890450,0
2012-08-06,7.9925,8.1322,7.9426,8.0624,853224,0
2012-08-07,8.1123,8.3617,8.0624,8.3218,574215,0
2012-08-08,8.242,8.3717,8.222,8.3318,445473,0
2012-08-09,8.3418,8.5413,8.1921,8.4914,572100,0
2012-08-10,8.4715,8.5812,8.3418,8.5613,438040,0
2012-08-13,8.5214,8.671,8.4216,8.671,705279,0
2012-08-14,8.711,8.7808,8.4914,8.5713,650163,0
2012-08-15,8.5214,8.7609,8.5214,8.7609,686778,0
2012-08-16,8.7309,8.8806,8.6311,8.8606,455577,0
2012-08-17,8.8207,9.0602,8.7509,9.0502,592682,0
2012-08-20,8.9904,8.9904,8.7509,8.9405,529149,0
2012-08-21,8.9804,9.1899,8.8407,8.9005,741696,0
2012-08-22,8.8706,8.9604,8.7209,8.7309,266886,0
2012-08-23,8.711,8.7209,8.5314,8.5912,341682,0
2012-08-24,8.5413,8.5812,8.4016,8.4216,670393,0
2012-08-27,8.4615,8.6012,8.3617,8.5513,304755,0
2012-08-28,8.5314,8.7409,8.5014,8.6511,370644,0
2012-08-29,8.6511,8.8207,8.6461,8.7409,388153,0
2012-08-30,8.6411,8.7209,8.6012,8.711,333659,0
2012-08-31,8.7908,8.8507,8.5713,8.7708,404909,0
2012-09-04,8.7609,8.9455,8.5812,8.8556,526236,0
2012-09-05,8.9105,9.0502,8.8207,8.9604,966829,0
2012-09-06,9.0303,9.17,8.8407,9.155,1151375,0
2012-09-07,9.2099,9.2099,8.9554,8.9804,585347,0
2012-09-10,9.0003,9.0203,8.8507,8.9205,589372,0
2012-09-11,8.8906,9.0003,8.8706,8.9804,756871,0
2012-09-12,9.0003,9.12,8.9504,9.0702,403317,0
2012-09-13,9.0802,9.16,8.8606,9.0502,807064,0
2012-09-14,9.0303,9.3296,9.0303,9.1101,735571,0
2012-09-17,9.0502,9.0702,8.9205,8.9804,310377,0
2012-09-18,8.9504,9.0303,8.8507,8.9405,312751,0
2012-09-19,8.9405,8.9405,8.7409,8.7609,339369,0
2012-09-20,8.701,8.8101,8.5314,8.5416,706895,0
2012-09-21,8.5912,8.6311,8.4515,8.4815,919715,0
2012-09-24,8.4216,8.4815,8.252,8.2819,616646,0
2012-09-25,8.3517,8.4216,8.1821,8.232,910074,0
2012-09-26,8.2619,8.3218,8.0724,8.1721,640604,0
2012-09-27,8.2121,8.3218,8.1522,8.2819,291861,0
2012-09-28,8.222,8.3218,8.1105,8.1123,331246,0
2012-10-01,8.1921,8.4515,8.1422,8.3318,617542,0
2012-10-02,8.3917,8.4614,8.2619,8.3318,345418,0
2012-10-03,8.3318,8.3917,8.1921,8.2619,265050,0
2012-10-04,8.2819,8.3218,8.1322,8.2819,252810,0
2012-10-05,8.3019,8.4715,8.252,8.2819,278109,0
2012-10-08,8.2121,8.2719,8.1821,8.242,232410,0
2012-10-09,8.232,8.3302,8.0125,8.0225,378760,0
2012-10-10,8.0125,8.0823,7.6633,7.7131,1035478,0
2012-10-11,7.8129,7.8329,7.6633,7.7131,1171079,0
2012-10-12,7.7331,7.7331,7.4836,7.6433,1401550,0
2012-10-15,7.7431,7.8828,7.6832,7.8628,710651,0
2012-10-16,7.9027,8.0923,7.8728,8.0823,544442,0
2012-10-17,8.0624,8.1422,7.9726,8.0225,532975,0
2012-10-18,8.0225,8.1721,7.8728,8.1322,598358,0
2012-10-19,8.0624,8.1294,7.7431,7.8678,682633,0
2012-10-22,7.8628,8.0324,7.8628,7.9925,836165,0
2012-10-23,7.9027,8.0424,7.8347,7.9726,607955,0
2012-10-24,7.773,8.0324,7.773,8.0225,664565,0
2012-10-25,8.1322,8.232,8.0524,8.1522,806712,0
2012-10-26,8.1721,8.3418,8.1572,8.1921,498254,0
2012-10-31,8.1721,8.2919,8.1322,8.1821,430430,0
2012-11-01,8.1821,8.4216,8.1622,8.4116,654290,0
2012-11-02,8.4416,8.4615,8.2919,8.3019,432294,0
2012-11-05,8.2919,8.4815,8.2122,8.4615,301199,0
2012-11-06,8.4815,8.6411,8.4615,8.5513,288327,0
2012-11-07,8.4216,8.4615,8.1721,8.252,563630,0
2012-11-08,8.2919,8.3418,8.1721,8.1921,381636,0
2012-11-09,8.1322,8.3697,8.1123,8.2819,283392,0
2012-11-12,8.252,8.3717,8.242,8.3218,251722,0
2012-11-13,8.2121,8.3019,8.1821,8.2021,214869,0
2012-11-14,8.252,8.2869,8.0225,8.0225,350544,0
2012-11-15,8.0524,8.1721,7.9726,8.0125,394914,0
2012-11-16,7.9726,8.1123,7.8329,8.0823,564531,0
2012-11-19,8.0125,8.2904,8.0125,8.242,599934,0
2012-11-20,8.222,8.3019,8.1023,8.2919,381397,0
2012-11-21,8.3019,8.4116,8.1771,8.4116,341902,0
2012-11-23,8.4615,8.696,8.3917,8.6611,342931,0
2012-11-26,8.681,8.8407,8.5812,8.7209,557081,0
2012-11-27,8.7409,8.8407,8.5912,8.7908,664708,0
2012-11-28,8.7808,8.9305,8.701,8.9305,616403,0
2012-11-29,9.0003,9.1001,8.9005,9.0502,1088000,0
2012-11-30,9.0901,9.14,8.8706,8.9405,2541544,0
2012-12-03,9.0402,9.1001,8.9305,8.9804,853726,0
2012-12-04,9.0003,9.0253,8.8107,8.9804,461967,0
2012-12-05,8.9804,9.1201,8.8806,9.1101,659022,0
2012-12-06,9.0303,9.1799,8.9804,9.17,489915,0
2012-12-07,9.2099,9.2298,9.1101,9.1799,530934,0
2012-12-10,9.2298,9.2697,9.0951,9.1999,814146,0
2012-12-11,9.2797,9.2797,9.1001,9.2598,663990,0
2012-12-12,9.2498,9.3296,9.17,9.2298,554821,0
2012-12-13,9.16,9.2385,9.0502,9.1201,281025,0
2012-12-14,9.0901,9.13,9.0103,9.0702,671699,0
2012-12-17,9.0702,9.1799,8.9105,8.9205,1099428,0
2012-12-18,8.9804,9.17,8.9804,9.16,1040701,0
2012-12-19,9.17,9.2398,9.1101,9.1899,655266,0
2012-12-20,9.1799,9.2997,9.1201,9.1899,743091,0
2012-12-21,9.1101,9.1899,9.0003,9.17,1715289,0
2012-12-24,8.9904,9.1899,8.9904,9.13,160913,0
2012-12-26,9.14,9.2199,8.9904,9.0203,357163,0
2012-12-27,9.0502,9.0802,8.9205,9.0103,393467,0
2012-12-28,8.9804,9.0203,8.681,8.7509,1296824,0
2012-12-31,8.8107,9.17,8.7309,9.16,689341,0
2013-01-02,9.4094,9.4493,9.2199,9.4493,1119430,0
2013-01-03,9.4493,9.534,9.3605,9.4893,636036,0
2013-01-04,9.549,9.549,9.3895,9.519,682814,0
2013-01-07,9.4294,9.554,9.3546,9.4793,858131,0
2013-01-08,9.4593,9.529,9.0303,9.0602,1256121,0
2013-01-09,9.1201,9.2199,8.9904,9.0303,864467,0
2013-01-10,9.1101,9.14,8.9405,8.9604,739148,0
2013-01-11,8.9854,9.2298,8.9854,9.1799,1062290,0
2013-01-14,9.17,9.1999,9.0103,9.0502,634278,0
2013-01-15,9.0103,9.1201,8.9405,9.0802,929461,0
2013-01-16,9.0303,9.14,9.0053,9.0303,727910,0
2013-01-17,9.1101,9.2298,9.0851,9.16,654569,0
2013-01-18,9.1799,9.3995,9.15,9.2697,2298724,0
2013-01-22,9.2997,9.4593,9.2697,9.4493,882522,0
2013-01-23,9.4693,9.519,9.4094,9.4793,1672730,0
2013-01-24,9.4992,9.699,9.4693,9.679,894363,0
2013-01-25,9.719,9.928,9.689,9.918,1624310,0
2013-01-28,9.948,10.068,9.918,10.008,2380744,0
2013-01-29,9.968,10.058,9.918,10.018,1380189,0
2013-01-30,9.878,9.998,9.858,9.948,1277795,0
2013-01-31,9.948,9.948,9.689,9.838,2557067,0
2013-02-01,9.918,9.978,9.779,9.878,749339,0
2013-02-04,9.759,9.799,9.519,9.549,651977,0
2013-02-05,9.609,9.774,9.4992,9.749,551740,0
2013-02-06,9.659,9.789,9.599,9.689,543082,0
2013-02-07,9.709,9.789,9.574,9.639,446637,0
2013-02-08,9.639,9.759,9.619,9.659,457822,0
2013-02-11,9.679,9.689,9.559,9.619,567751,0
2013-02-12,9.669,9.948,9.609,9.858,556234,0
2013-02-13,9.918,9.968,9.764,9.799,749454,0
2013-02-14,9.789,9.888,9.754,9.858,532676,0
2013-02-15,9.938,9.938,9.679,9.719,644053,0
2013-02-19,9.769,9.898,9.629,9.878,732129,0
2013-02-20,9.908,9.918,9.689,9.709,993311,0
2013-02-21,9.669,9.699,9.4094,9.4893,940124,0
2013-02-22,9.569,9.729,9.4992,9.619,671700,0
2013-02-25,9.649,9.689,9.3695,9.3995,800650,0
2013-02-26,9.4294,9.569,9.3695,9.4992,609589,0
2013-02-27,9.4294,9.649,9.4194,9.509,484865,0
2013-02-28,9.4893,9.609,9.4693,9.4843,554272,0
2013-03-01,9.4493,9.549,9.3496,9.529,499238,0
2013-03-04,9.4793,9.539,9.4194,9.4493,472365,0
2013-03-05,9.539,9.769,9.539,9.749,519771,0
2013-03-06,9.819,9.928,9.809,9.838,496904,0
2013-03-07,9.829,9.938,9.779,9.819,333076,0
2013-03-08,9.918,9.948,9.829,9.928,440180,0
2013-03-11,9.878,9.918,9.789,9.898,458311,0
2013-03-12,9.878,9.978,9.858,9.969,485854,0
2013-03-13,9.958,10.018,9.878,10.018,427532,0
2013-03-14,10.028,10.158,9.998,10.158,475526,0
2013-03-15,10.118,10.118,9.878,9.968,1278157,0
2013-03-18,9.789,9.878,9.539,9.569,605597,0
2013-03-19,9.629,9.759,9.4394,9.589,763184,0
2013-03-20,9.679,9.679,9.559,9.639,363764,0
2013-03-21,9.549,9.659,9.4394,9.539,1199563,0
2013-03-22,9.569,9.629,9.509,9.549,522496,0
2013-03-25,9.589,9.734,9.539,9.634,506350,0
2013-03-26,9.719,9.769,9.629,9.709,310058,0
2013-03-27,9.599,9.868,9.599,9.779,796563,0
2013-03-28,9.809,9.958,9.699,9.838,466735,0
2013-04-01,9.809,9.848,9.509,9.629,595985,0
2013-04-02,9.679,9.709,9.3895,9.4493,580812,0
2013-04-03,9.4793,9.639,9.3396,9.4394,709865,0
2013-04-04,9.4394,9.659,9.3396,9.639,634556,0
2013-04-05,9.699,9.699,9.3795,9.4593,474418,0
2013-04-08,9.639,9.639,9.3196,9.4593,454388,0
2013-04-09,9.4793,9.639,9.3695,9.4394,381283,0
2013-04-10,9.4593,9.809,9.4593,9.764,556706,0
2013-04-11,9.749,9.819,9.599,9.719,396119,0
2013-04-12,9.689,9.739,9.4394,9.569,617822,0
2013-04-15,9.4992,9.504,9.2398,9.3496,1013423,0
2013-04-16,9.4893,9.699,9.3695,9.689,815195,0
2013-04-17,9.559,9.569,9.1849,9.2199,776424,0
2013-04-18,9.2398,9.3895,9.15,9.17,636085,0
2013-04-19,9.16,9.4144,9.0802,9.2897,484434,0
2013-04-22,9.3296,9.3995,9.0203,9.3097,454872,0
2013-04-23,9.3695,9.858,8.8706,9.609,1011572,0
2013-04-24,9.569,9.659,9.4394,9.609,394713,0
2013-04-25,9.609,9.858,9.589,9.659,634580,0
2013-04-26,9.619,9.644,9.4793,9.4893,529816,0
2013-04-29,9.4893,9.599,9.4493,9.4793,593408,0
2013-04-30,9.4992,9.539,9.4094,9.4593,612807,0
2013-05-01,9.4493,9.559,9.0402,9.0402,1177794,0
2013-05-02,9.1201,9.3895,9.0303,9.2697,737017,0
2013-05-03,9.4294,9.779,9.3995,9.669,795227,0
2013-05-06,9.639,9.699,9.539,9.559,387545,0
2013-05-07,9.559,9.649,9.549,9.609,393542,0
2013-05-08,9.569,9.719,9.529,9.589,336994,0
2013-05-09,9.549,9.569,9.4693,9.4893,482317,0
2013-05-10,9.509,9.639,9.4793,9.589,423421,0
2013-05-13,9.539,9.539,9.3595,9.3695,403252,0
2013-05-14,9.4094,9.579,9.2598,9.569,677464,0
2013-05-15,9.509,9.659,9.509,9.659,395855,0
2013-05-16,9.599,9.729,9.539,9.609,365672,0
2013-05-17,9.649,9.759,9.599,9.719,362415,0
2013-05-20,9.669,9.878,9.669,9.878,455365,0
2013-05-21,9.888,9.948,9.809,9.888,491696,0
2013-05-22,9.928,10.078,9.789,9.848,880246,0
2013-05-23,9.739,9.898,9.699,9.868,369790,0
2013-05-24,9.809,9.963,9.57,9.908,346383,0
2013-05-28,10.068,10.208,9.978,10.148,713086,0
2013-05-29,10.078,10.238,9.968,10.188,474754,0
2013-05-30,10.218,10.258,10.128,10.218,394420,0
2013-05-31,10.128,10.437,10.068,10.397,846318,0
2013-06-03,10.407,10.497,10.178,10.317,1367387,0
2013-06-04,10.307,10.457,10.128,10.198,618771,0
2013-06-05,10.158,10.178,9.829,9.838,1047558,0
2013-06-06,9.848,9.938,9.679,9.888,628296,0
2013-06-07,10.008,10.118,9.868,10.038,585079,0
2013-06-10,10.098,10.158,10,10.078,300238,0
2013-06-11,9.928,10.058,9.848,9.928,415577,0
2013-06-12,9.978,10.116,9.649,9.719,507214,0
2013-06-13,9.719,9.998,9.649,9.938,549237,0
2013-06-14,9.908,9.968,9.729,9.779,412128,0
2013-06-17,9.918,9.988,9.639,9.779,608415,0
2013-06-18,9.829,9.983,9.801,9.948,583958,0
2013-06-19,9.968,9.998,9.789,9.838,441684,0
2013-06-20,9.619,9.764,9.569,9.609,682317,0
2013-06-21,9.649,9.769,9.4992,9.619,1069616,0
2013-06-24,9.4793,9.679,9.3695,9.3995,613143,0
2013-06-25,9.509,9.539,9.3098,9.3895,1074070,0
2013-06-26,9.4593,9.584,9.3296,9.3396,379105,0
2013-06-27,9.3895,9.569,9.3496,9.539,788004,0
2013-06-28,9.4793,9.509,9.3595,9.3645,1448916,0
2013-07-01,9.4294,9.529,9.3795,9.4194,563318,0
2013-07-02,9.4394,9.629,9.2298,9.3795,712628,0
2013-07-03,9.3296,9.549,9.2897,9.4593,382107,0
2013-07-05,9.649,9.719,9.509,9.719,688077,0
2013-07-08,9.779,9.791,9.579,9.719,619794,0
2013-07-09,9.809,9.858,9.657,9.838,522934,0
2013-07-10,9.799,10.038,9.799,10.008,836335,0
2013-07-11,10.168,10.168,9.858,9.898,1008824,0
2013-07-12,9.848,9.848,9.739,9.819,817747,0
2013-07-15,10.497,10.617,9.898,9.968,2072652,0
2013-07-16,9.948,9.988,9.918,9.988,1256466,0
2013-07-17,10.078,10.098,9.958,10.078,1269734,0
2013-07-18,10.108,10.148,9.958,9.968,663774,0
2013-07-19,9.918,10.018,9.829,9.998,1031464,0
2013-07-22,9.978,10.108,9.799,9.809,1129306,0
2013-07-23,9.988,9.988,9.4893,9.669,1968911,0
2013-07-24,9.4394,9.579,9.3546,9.549,1544517,0
2013-07-25,9.609,9.868,9.539,9.699,1126016,0
2013-07-26,9.589,9.659,9.4394,9.509,1074796,0
2013-07-29,9.509,9.534,9.3396,9.4593,1646694,0
2013-07-30,9.539,9.559,9.3695,9.4893,666399,0
2013-07-31,9.4793,9.624,9.3995,9.509,673100,0
2013-08-01,9.579,9.619,9.4693,9.529,864026,0
2013-08-02,9.4593,9.589,9.3795,9.3995,617117,0
2013-08-05,9.3895,9.3895,9.2697,9.3396,863702,0
2013-08-06,9.3695,9.529,9.1899,9.2099,701348,0
2013-08-07,9.1799,9.1799,9.0203,9.1201,545404,0
2013-08-08,9.16,9.2598,9.1201,9.2199,1073422,0
2013-08-09,9.1999,9.3296,9.17,9.2598,1161645,0
2013-08-12,9.2099,9.3196,9.2099,9.2797,1211894,0
2013-08-13,9.2797,9.3296,9.2248,9.3097,582674,0
2013-08-14,9.2797,9.3496,9.2697,9.3296,545424,0
2013-08-15,9.2298,9.2598,9.0901,9.1101,716156,0
2013-08-16,9.13,9.1896,9.0702,9.14,483348,0
2013-08-19,9.13,9.13,8.9504,8.9604,793260,0
2013-08-20,8.9904,9.15,8.9804,9.15,655430,0
2013-08-21,9.13,9.2298,9.0502,9.16,642964,0
2013-08-22,9.1999,9.3296,9.1999,9.3196,353779,0
2013-08-23,9.3196,9.539,9.2298,9.4793,736368,0
2013-08-26,9.529,9.529,9.3695,9.4493,937791,0
2013-08-27,9.3595,9.4094,9.2947,9.3595,1393075,0
2013-08-28,9.3595,9.4943,9.2997,9.4793,759549,0
2013-08-29,9.4793,9.589,9.4493,9.579,671061,0
2013-08-30,9.569,9.579,9.3296,9.3795,738546,0
2013-09-03,9.4593,9.669,9.3695,9.3995,677759,0
2013-09-04,9.3895,9.629,9.3895,9.599,576197,0
2013-09-05,9.629,9.759,9.579,9.709,391437,0
2013-09-06,9.729,9.888,9.659,9.829,1204200,0
2013-09-09,9.829,9.948,9.719,9.938,858617,0
2013-09-10,9.978,10.078,9.948,10.008,994997,0
2013-09-11,9.968,10.078,9.878,9.988,889425,0
2013-09-12,10.018,10.038,9.878,9.928,837926,0
2013-09-13,9.928,9.948,9.858,9.928,964902,0
2013-09-16,10.028,10.028,9.968,10.018,752983,0
2013-09-17,9.988,10.078,9.938,10.068,854517,0
2013-09-18,10.028,10.078,9.978,10.048,938304,0
2013-09-19,10.048,10.158,10.028,10.128,499295,0
2013-09-20,10.118,10.208,10.078,10.118,1113033,0
2013-09-23,10.128,10.168,10.038,10.068,989535,0
2013-09-24,10.058,10.208,9.968,10.078,885832,0
2013-09-25,10.068,10.138,9.998,10.068,723077,0
2013-09-26,10.068,10.158,9.958,10.038,494779,0
2013-09-27,9.978,10.208,9.978,10.178,1199978,0
2013-09-30,10.088,10.178,9.988,10.138,824339,0
2013-10-01,10.098,10.213,10.058,10.188,674179,0
2013-10-02,10.078,10.148,9.988,10.048,794432,0
2013-10-03,10.008,10.108,9.858,9.898,877814,0
2013-10-04,9.878,10.088,9.838,10.008,666954,0
2013-10-07,9.928,9.988,9.858,9.948,807561,0
2013-10-08,9.968,9.988,9.868,9.918,1160230,0
2013-10-09,9.938,10.038,9.888,9.958,1337416,0
2013-10-10,10.068,10.178,10.008,10.128,994068,0
2013-10-11,10.068,10.278,9.996,10.228,672411,0
2013-10-14,10.138,10.447,10.008,10.397,629372,0
2013-10-15,10.367,10.387,10.208,10.218,506871,0
2013-10-16,10.288,10.437,10.208,10.397,711954,0
2013-10-17,10.307,10.357,10.188,10.307,486561,0
2013-10-18,10.377,10.527,10.327,10.417,845444,0
2013-10-21,10.457,10.627,10.447,10.467,433245,0
2013-10-22,10.357,10.357,9.998,10.078,1718447,0
2013-10-23,9.978,10.048,9.888,9.998,1385722,0
2013-10-24,9.998,10.238,9.998,10.098,1240104,0
2013-10-25,10.138,10.248,10.048,10.238,695416,0
2013-10-28,10.208,10.307,10.188,10.198,556113,0
2013-10-29,10.248,10.447,10.188,10.367,787317,0
2013-10-30,10.407,10.407,10.178,10.297,614440,0
2013-10-31,10.268,10.397,10.243,10.322,553463,0
2013-11-01,10.307,10.337,10.088,10.248,906978,0
2013-11-04,10.268,10.387,10.178,10.317,513319,0
2013-11-05,10.288,10.387,10.178,10.367,443036,0
2013-11-06,10.427,10.457,10.248,10.427,458099,0
2013-11-07,10.447,10.457,10.178,10.198,383436,0
2013-11-08,10.198,10.397,10.148,10.387,447877,0
2013-11-11,10.327,10.417,10.198,10.387,275623,0
2013-11-12,10.327,10.437,10.248,10.427,326563,0
2013-11-13,10.447,10.547,10.278,10.537,335792,0
2013-11-14,10.517,10.557,10.377,10.407,421319,0
2013-11-15,10.387,10.477,10.317,10.467,450783,0
2013-11-18,10.487,10.517,10.387,10.467,465816,0
2013-11-19,10.437,10.537,10.228,10.238,678780,0
2013-11-20,10.268,10.367,10.168,10.218,268586,0
2013-11-21,10.258,10.507,10.208,10.497,629272,0
2013-11-22,10.517,10.667,10.447,10.637,649516,0
2013-11-25,10.667,10.687,10.557,10.587,309174,0
2013-11-26,10.567,10.886,10.457,10.836,671865,0
2013-11-27,10.826,10.976,10.766,10.946,388046,0
2013-11-29,10.976,10.976,10.896,10.956,191992,0
2013-12-02,10.926,10.956,10.737,10.766,491572,0
2013-12-03,10.717,10.876,10.667,10.677,380229,0
2013-12-04,10.627,10.727,10.497,10.557,419058,0
2013-12-05,10.946,10.946,10.627,10.707,502822,0
2013-12-06,10.806,10.866,10.717,10.836,441763,0
2013-12-09,10.856,10.876,10.717,10.846,359283,0
2013-12-10,10.856,10.926,10.667,10.766,564331,0
2013-12-11,10.756,10.796,10.507,10.667,718868,0
2013-12-12,10.647,10.667,10.557,10.587,484256,0
2013-12-13,10.617,10.617,10.407,10.487,427232,0
2013-12-16,10.507,10.816,10.507,10.697,477742,0
2013-12-17,10.677,10.876,10.677,10.826,268495,0
2013-12-18,10.826,10.996,10.717,10.986,639294,0
2013-12-19,11.006,11.006,10.756,10.976,463110,0
2013-12-20,11.006,11.345,10.936,11.325,1451666,0
2013-12-23,11.345,11.435,11.325,11.385,493576,0
2013-12-24,11.385,11.485,11.385,11.455,316465,0
2013-12-26,11.515,11.515,11.275,11.405,364094,0
2013-12-27,11.455,11.505,11.245,11.475,328015,0
2013-12-30,11.435,11.525,11.405,11.525,554008,0
2013-12-31,11.555,11.625,11.295,11.565,421419,0
2014-01-02,11.485,11.545,11.335,11.425,473637,0
2014-01-03,11.425,11.515,11.385,11.415,306390,0
2014-01-06,11.275,11.275,11.056,11.106,646911,0
2014-01-07,11.146,11.275,11.036,11.166,418112,0
2014-01-08,11.156,11.166,11.056,11.166,384739,0
2014-01-09,11.225,11.235,10.956,11.096,527651,0
2014-01-10,11.056,11.275,11.046,11.186,364495,0
2014-01-13,11.186,11.375,10.916,10.926,498788,0
2014-01-14,11.006,11.265,11.006,11.245,287928,0
2014-01-15,11.245,11.355,11.225,11.335,385741,0
2014-01-16,11.305,11.345,11.186,11.225,375492,0
2014-01-17,11.186,11.245,11.076,11.096,279409,0
2014-01-21,11.146,11.176,10.996,11.116,534466,0
2014-01-22,11.116,11.225,11.096,11.225,279910,0
2014-01-23,11.146,11.255,11.136,11.245,565433,0
2014-01-24,11.225,11.235,10.896,10.986,590244,0
2014-01-27,11.066,11.066,10.747,10.756,1162635,0
2014-01-28,10.776,10.863,10.377,10.737,701504,0
2014-01-29,10.647,10.986,10.477,10.577,767273,0
2014-01-30,10.687,10.866,10.497,10.647,1459583,0
2014-01-31,10.437,10.946,10.387,10.497,879869,0
2014-02-03,10.397,10.637,10.178,10.258,1205239,0
2014-02-04,11.625,11.854,11.126,11.405,7504380,0
2014-02-05,11.844,11.974,11.345,11.515,3004006,0
2014-02-06,11.505,11.615,11.325,11.415,2851843,0
2014-02-07,11.405,11.565,11.35,11.545,1102459,0
2014-02-10,11.565,11.62,11.345,11.575,1211382,0
2014-02-11,11.555,11.764,11.435,11.684,1334304,0
2014-02-12,11.854,11.854,11.655,11.714,862384,0
2014-02-13,11.625,11.964,11.625,11.954,649066,0
2014-02-14,11.954,12.074,11.854,12.034,776158,0
2014-02-18,12.044,12.153,11.984,12.074,807103,0
2014-02-19,12.014,12.124,11.964,11.984,660599,0
2014-02-20,11.974,12.009,11.844,11.964,1022588,0
2014-02-21,11.804,12.054,11.804,11.904,854955,0
2014-02-24,11.904,12.104,11.904,12.004,539099,0
2014-02-25,11.984,12.034,11.864,11.974,418945,0
2014-02-26,12.004,12.143,11.987,12.074,521798,0
2014-02-27,12.004,12.143,11.994,12.074,369406,0
2014-02-28,12.104,12.153,11.974,12.024,561085,0
2014-03-03,11.954,12.074,11.874,12.064,945781,0
2014-03-04,12.223,12.463,12.223,12.273,1529431,0
2014-03-05,12.133,12.223,12.054,12.133,446160,0
2014-03-06,12.143,12.263,12.054,12.183,396414,0
2014-03-07,12.263,12.283,12.084,12.094,289956,0
2014-03-10,11.984,12.163,11.974,12.133,525341,0
2014-03-11,12.124,12.124,11.874,11.944,536877,0
2014-03-12,11.854,12.099,11.854,12.074,511956,0
2014-03-13,12.253,12.263,11.824,11.864,412128,0
2014-03-14,11.794,12.034,11.794,12.014,389608,0
2014-03-17,12.094,12.114,11.984,12.054,265344,0
2014-03-18,12.094,12.343,12.094,12.333,462760,0
2014-03-19,12.333,12.403,12.213,12.313,375939,0
2014-03-20,12.303,12.433,12.233,12.423,270363,0
2014-03-21,12.473,12.473,12.213,12.243,644332,0
2014-03-24,12.273,12.413,11.944,12.044,444562,0
2014-03-25,12.243,12.363,12.104,12.133,475278,0
2014-03-26,12.263,12.323,11.774,11.814,609329,0
2014-03-27,11.804,12.004,11.724,11.834,429968,0
2014-03-28,11.824,12.074,11.704,11.774,554403,0
2014-03-31,11.874,12.153,11.834,12.084,465158,0
2014-04-01,12.133,12.383,12.104,12.343,379059,0
2014-04-02,12.333,12.573,12.273,12.563,628108,0
2014-04-03,12.543,12.612,12.253,12.383,548613,0
2014-04-04,12.493,12.632,11.864,11.914,523921,0
2014-04-07,11.854,11.904,11.665,11.824,468013,0
2014-04-08,11.794,12.009,11.794,11.869,509140,0
2014-04-09,11.864,12.173,11.759,12.143,575720,0
2014-04-10,12.104,12.303,11.914,11.924,895404,0
2014-04-11,11.784,11.974,11.585,11.645,697142,0
2014-04-14,11.684,11.824,11.525,11.605,467328,0
2014-04-15,11.645,11.774,11.305,11.665,749184,0
2014-04-16,11.694,11.724,11.455,11.565,564622,0
2014-04-17,11.565,11.804,11.471,11.714,397322,0
2014-04-21,11.774,11.864,11.605,11.779,240144,0
2014-04-22,11.774,12.343,11.774,12.333,786790,0
2014-04-23,11.734,12.433,11.235,11.395,2624899,0
2014-04-24,11.465,11.779,11.106,11.744,1243053,0
2014-04-25,11.655,11.655,11.186,11.245,648974,0
2014-04-28,11.325,11.495,10.986,11.445,1194318,0
2014-04-29,11.555,11.585,11.146,11.196,451612,0
2014-04-30,11.116,11.225,10.976,11.066,681999,0
2014-05-01,11.006,11.475,10.986,11.136,1188782,0
2014-05-02,11.196,11.365,11.151,11.245,492482,0
2014-05-05,11.225,11.325,11.056,11.225,354722,0
2014-05-06,11.215,11.235,10.876,10.986,822365,0
2014-05-07,11.036,11.245,10.766,10.956,491542,0
2014-05-08,10.976,11.086,10.856,10.946,530302,0
2014-05-09,10.856,11.116,10.796,11.096,405568,0
2014-05-12,11.166,11.47,11.096,11.305,778366,0
2014-05-13,11.275,11.345,11.046,11.046,667801,0
2014-05-14,11.056,11.056,10.806,10.836,484059,0
2014-05-15,10.816,10.956,10.667,10.886,619611,0
2014-05-16,10.856,11.006,10.786,10.966,403977,0
2014-05-19,10.896,11.206,10.896,11.066,350175,0
2014-05-20,11.016,11.016,10.667,10.766,603215,0
2014-05-21,10.856,10.996,10.756,10.926,450597,0
2014-05-22,10.926,11.156,10.926,10.946,316352,0
2014-05-23,10.766,11.046,10.766,11.046,388558,0
2014-05-27,11.106,11.395,11.011,11.275,428073,0
2014-05-28,11.225,11.345,11.086,11.335,649605,0
2014-05-29,11.365,11.455,11.25,11.395,471653,0
2014-05-30,11.435,11.495,11.315,11.445,741321,0
2014-06-02,11.515,11.555,11.375,11.455,583672,0
2014-06-03,11.325,11.545,11.321,11.505,622701,0
2014-06-04,11.475,11.674,11.375,11.655,663335,0
2014-06-05,11.674,12.024,11.575,11.994,1098710,0
2014-06-06,12.104,12.173,11.934,12.044,762241,0
2014-06-09,12.014,12.193,11.964,12.163,465077,0
2014-06-10,12.143,12.323,12.074,12.323,725382,0
2014-06-11,12.463,12.553,12.313,12.463,1101357,0
2014-06-12,12.473,12.473,12.213,12.263,487265,0
2014-06-13,12.333,12.363,12.183,12.253,501463,0
2014-06-16,12.263,12.453,12.228,12.453,792960,0
2014-06-17,12.433,12.622,12.373,12.592,973121,0
2014-06-18,12.563,12.692,12.383,12.692,606914,0
2014-06-19,13.451,13.69,12.932,13.051,1699590,0
2014-06-20,13.471,13.59,13.141,13.57,2014427,0
2014-06-23,13.67,13.83,13.51,13.67,814246,0
2014-06-24,13.71,13.83,13.471,13.491,693253,0
2014-06-25,13.361,13.54,13.231,13.431,583586,0
2014-06-26,13.56,13.56,13.091,13.301,774302,0
2014-06-27,13.171,13.52,13.101,13.481,2567676,0
2014-06-30,13.411,13.75,13.411,13.715,725817,0
2014-07-01,13.82,13.969,13.72,13.925,949370,0
2014-07-02,13.84,13.959,13.83,13.91,610431,0
2014-07-03,13.93,13.969,13.89,13.95,463318,0
2014-07-07,13.81,13.95,13.76,13.84,845929,0
2014-07-08,13.79,13.969,13.63,13.955,985557,0
2014-07-09,13.969,13.999,13.87,13.989,1051195,0
2014-07-10,13.72,13.979,13.57,13.92,669797,0
2014-07-11,13.86,14.019,13.806,13.81,524208,0
2014-07-14,13.94,13.94,13.52,13.55,1408820,0
2014-07-15,13.59,13.684,13.321,13.51,1632852,0
2014-07-16,13.6,13.61,13.441,13.491,563209,0
2014-07-17,13.421,13.52,13.191,13.191,548229,0
2014-07-18,13.161,13.421,13.111,13.351,662578,0
2014-07-21,13.161,13.414,13.161,13.211,564333,0
2014-07-22,13.231,13.291,13.111,13.171,778083,0
2014-07-23,13.171,13.171,12.842,12.902,885589,0
2014-07-24,12.972,12.982,12.652,12.682,586798,0
2014-07-25,12.553,12.602,12.004,12.393,2265047,0
2014-07-28,12.393,12.543,12.283,12.463,1347723,0
2014-07-29,12.453,12.702,11.635,11.764,3591433,0
2014-07-30,11.774,11.824,11.425,11.565,3053144,0
2014-07-31,11.475,11.555,11.405,11.465,1776719,0
2014-08-01,11.475,11.625,11.415,11.535,1313935,0
2014-08-04,11.575,11.653,11.445,11.575,1371414,0
2014-08-05,11.495,11.595,11.475,11.565,943751,0
2014-08-06,11.475,11.615,11.475,11.555,783856,0
2014-08-07,11.575,11.585,11.445,11.475,789260,0
2014-08-08,11.475,11.6,11.465,11.545,765074,0
2014-08-11,11.545,11.595,11.485,11.575,904885,0
2014-08-12,11.565,11.595,11.47,11.475,497756,0
2014-08-13,11.475,11.575,11.475,11.565,719064,0
2014-08-14,11.595,11.625,11.525,11.525,410882,0
2014-08-15,11.625,11.635,11.475,11.565,926120,0
2014-08-18,11.674,11.694,11.565,11.694,642807,0
2014-08-19,11.714,11.969,11.714,11.944,756236,0
2014-08-20,11.904,11.994,11.814,11.974,816109,0
2014-08-21,11.984,12.044,11.924,11.964,639447,0
2014-08-22,11.964,12.074,11.904,12.054,487290,0
2014-08-25,12.094,12.094,11.914,11.974,508222,0
2014-08-26,11.984,12.173,11.944,12.163,485485,0
2014-08-27,12.183,12.183,12.034,12.104,433728,0
2014-08-28,12.034,12.094,11.969,11.974,403394,0
2014-08-29,11.964,12.124,11.864,12.114,370032,0
2014-09-02,12.173,12.283,12.133,12.203,486640,0
2014-09-03,12.253,12.283,12.074,12.114,533682,0
2014-09-04,12.104,12.233,11.744,11.774,560114,0
2014-09-05,11.754,11.929,11.655,11.884,566896,0
2014-09-08,11.904,12.009,11.814,11.954,505236,0
2014-09-09,11.984,12.004,11.854,11.914,550940,0
2014-09-10,11.914,11.954,11.854,11.914,432660,0
2014-09-11,11.854,12.094,11.826,12.084,395806,0
2014-09-12,12.094,12.139,11.944,12.044,610515,0
2014-09-15,12.024,12.193,11.754,11.834,506064,0
2014-09-16,11.774,11.889,11.704,11.864,525882,0
2014-09-17,11.844,11.964,11.824,11.894,446903,0
2014-09-18,11.954,12.183,11.904,12.153,327689,0
2014-09-19,12.173,12.233,11.974,12.143,1567097,0
2014-09-22,12.114,12.203,11.684,11.734,673002,0
2014-09-23,11.694,11.754,11.525,11.525,456447,0
2014-09-24,11.575,11.635,11.465,11.595,398778,0
2014-09-25,11.555,11.655,11.405,11.445,523259,0
2014-09-26,11.684,11.684,11.44,11.535,992373,0
2014-09-29,11.475,11.674,11.425,11.595,399504,0
2014-09-30,11.595,11.694,11.455,11.475,827138,0
2014-10-01,11.485,11.535,11.4,11.475,831813,0
2014-10-02,11.475,11.724,11.385,11.694,521270,0
2014-10-03,11.834,11.834,11.585,11.665,534947,0
2014-10-06,11.674,11.834,11.51,11.525,525303,0
2014-10-07,11.475,11.585,11.425,11.465,776279,0
2014-10-08,11.475,11.934,11.395,11.914,955660,0
2014-10-09,11.924,11.924,11.54,11.605,603662,0
2014-10-10,11.545,11.545,10.966,10.986,1054782,0
2014-10-13,10.956,11.006,10.647,10.707,1657235,0
2014-10-14,10.816,11.23,10.776,10.946,708542,0
2014-10-15,10.776,11.385,10.747,11.385,799210,0
2014-10-16,11.285,11.764,11.285,11.674,745085,0
2014-10-17,11.824,11.874,11.305,11.355,646268,0
2014-10-20,11.325,11.575,11.325,11.365,850242,0
2014-10-21,11.435,11.6,11.367,11.555,654618,0
2014-10-22,11.555,11.655,11.345,11.355,652657,0
2014-10-23,11.495,11.854,11.285,11.814,518013,0
2014-10-24,11.844,12.054,11.794,11.934,539663,0
2014-10-27,11.854,12.133,11.745,12.094,760804,0
2014-10-28,12.273,12.752,11.984,12.752,1232563,0
2014-10-29,12.732,13.151,12.732,12.932,1133159,0
2014-10-30,12.882,13.061,12.692,13.012,849149,0
2014-10-31,13.331,13.56,13.131,13.55,1019338,0
2014-11-03,13.54,13.57,13.351,13.491,637588,0
2014-11-04,13.461,13.55,13.301,13.331,567422,0
2014-11-05,13.391,13.58,13.261,13.56,651981,0
2014-11-06,13.53,13.73,13.451,13.486,516960,0
2014-11-07,13.431,13.506,13.241,13.451,480404,0
2014-11-10,13.471,13.55,13.311,13.545,467486,0
2014-11-11,13.54,13.57,13.441,13.5,438809,0
2014-11-12,13.411,13.61,13.411,13.52,539964,0
2014-11-13,13.57,13.62,13.371,13.381,600661,0
2014-11-14,13.361,13.57,13.271,13.401,493922,0
2014-11-17,13.401,13.56,13.251,13.311,362320,0
2014-11-18,13.361,13.72,13.171,13.56,547227,0
2014-11-19,13.461,13.59,13.211,13.301,331925,0
2014-11-20,13.211,13.451,13.161,13.371,375379,0
2014-11-21,13.61,13.61,13.281,13.301,368487,0
2014-11-24,13.321,13.63,13.315,13.53,470628,0
2014-11-25,13.54,13.67,13.361,13.421,336177,0
2014-11-26,13.401,13.71,13.361,13.66,424279,0
2014-11-28,13.59,13.8,13.401,13.441,224104,0
2014-12-01,13.401,13.57,13.301,13.401,542877,0
2014-12-02,13.421,13.58,13.361,13.56,639671,0
2014-12-03,13.6,13.78,13.441,13.72,496127,0
2014-12-04,13.74,13.87,13.595,13.63,406713,0
2014-12-05,13.63,13.83,13.59,13.8,528685,0
2014-12-08,13.73,13.93,13.432,13.461,441639,0
2014-12-09,13.271,13.74,13.081,13.575,702124,0
2014-12-10,13.55,13.66,13.191,13.251,506654,0
2014-12-11,13.371,13.481,12.992,13.261,529279,0
2014-12-12,13.061,13.311,12.872,13.051,374706,0
2014-12-15,13.161,13.341,12.862,13.081,594929,0
2014-12-16,13.022,13.121,12.812,12.942,668442,0
2014-12-17,12.992,13.012,12.822,12.882,1054684,0
2014-12-18,13.221,13.221,12.922,13.111,1247006,0
2014-12-19,13.081,13.331,12.952,13.131,1271465,0
2014-12-22,13.101,13.121,12.942,13.086,808506,0
2014-12-23,13.151,13.491,13.012,13.331,598190,0
2014-12-24,13.331,13.391,13.281,13.311,438268,0
2014-12-26,13.311,13.371,13.241,13.261,348588,0
2014-12-29,13.261,13.395,13.171,13.291,499697,0
2014-12-30,13.271,13.411,13.201,13.301,586242,0
2014-12-31,13.371,13.411,13.181,13.181,402286,0
2015-01-02,13.211,13.407,12.952,13.071,479664,0
2015-01-05,12.982,13.051,12.632,12.632,582065,0
2015-01-06,12.632,12.682,12.153,12.213,582738,0
2015-01-07,12.293,12.403,12.163,12.363,383200,0
2015-01-08,12.473,12.802,12.339,12.553,385817,0
2015-01-09,12.553,12.722,12.403,12.503,273722,0
2015-01-12,12.463,12.573,12.293,12.333,390048,0
2015-01-13,12.423,12.722,12.173,12.273,432958,0
2015-01-14,12.114,12.273,12.094,12.173,261429,0
2015-01-15,12.074,12.273,11.874,11.984,481845,0
2015-01-16,11.934,12.343,11.934,12.323,307599,0
2015-01-20,12.363,12.622,12.273,12.443,326544,0
2015-01-21,12.453,12.622,12.383,12.622,424883,0
2015-01-22,12.642,12.792,12.233,12.782,1007073,0
2015-01-23,12.772,12.862,12.513,12.762,764840,0
2015-01-26,12.752,12.802,12.563,12.792,427590,0
2015-01-27,12.642,12.772,12.478,12.732,646446,0
2015-01-28,12.577,13.071,12.577,12.862,834141,0
2015-01-29,12.652,13.331,12.652,13.311,792742,0
2015-01-30,13.191,13.371,12.942,12.972,734832,0
2015-02-02,12.982,13.201,12.616,13.101,513166,0
2015-02-03,13.151,13.381,13.103,13.341,492760,0
2015-02-04,13.049,13.451,13.049,13.331,502633,0
2015-02-05,13.421,13.62,13.331,13.57,748969,0
2015-02-06,13.6,13.67,13.471,13.54,520338,0
2015-02-09,13.381,13.91,13.371,13.59,905446,0
2015-02-10,13.311,13.67,12.982,13.461,1196318,0
2015-02-11,13.461,13.76,13.131,13.491,1097499,0
2015-02-12,13.54,13.68,13.323,13.62,541069,0
2015-02-13,13.62,13.72,13.381,13.471,380808,0
2015-02-17,13.481,13.52,13.091,13.201,1160502,0
2015-02-18,13.201,13.52,13.171,13.481,325479,0
2015-02-19,13.411,13.71,13.301,13.67,463077,0
2015-02-20,13.66,13.75,13.5,13.68,389815,0
2015-02-23,13.6,13.676,13.281,13.361,427831,0
2015-02-24,13.451,13.491,13.331,13.421,486407,0
2015-02-25,13.421,13.536,13.271,13.431,302402,0
2015-02-26,13.524,13.59,13.331,13.471,283470,0
2015-02-27,13.461,13.51,13.321,13.381,516674,0
2015-03-02,13.401,13.74,13.261,13.71,353872,0
2015-03-03,13.76,13.77,13.421,13.52,1022329,0
2015-03-04,13.441,13.52,13.241,13.271,457698,0
2015-03-05,13.341,13.451,13.201,13.381,392155,0
2015-03-06,13.241,13.54,13.121,13.141,588383,0
2015-03-09,13.211,13.451,13.181,13.361,617046,0
2015-03-10,13.191,13.341,13.051,13.091,455092,0
2015-03-11,13.071,13.181,12.952,13.121,981240,0
2015-03-12,13.151,13.301,12.812,12.872,1394641,0
2015-03-13,12.942,13.191,12.722,13.151,613738,0
2015-03-16,13.271,13.411,13.071,13.301,498587,0
2015-03-17,13.231,13.301,13.041,13.191,466417,0
2015-03-18,13.211,13.331,12.992,13.281,449580,0
2015-03-19,13.401,13.461,13.131,13.421,317392,0
2015-03-20,13.52,13.64,13.471,13.56,781304,0
2015-03-23,13.67,13.87,13.481,13.83,732297,0
2015-03-24,13.7,13.86,13.69,13.82,805256,0
2015-03-25,13.86,13.86,13.261,13.371,927823,0
2015-03-26,13.201,13.461,13.071,13.351,1435430,0
2015-03-27,13.361,13.6,13.181,13.53,802951,0
2015-03-30,13.54,13.71,13.441,13.65,728088,0
2015-03-31,13.6,13.71,13.441,13.66,685112,0
2015-04-01,13.66,13.66,13.311,13.66,816480,0
2015-04-02,13.74,14.259,13.73,14.009,1667637,0
2015-04-06,13.979,14.169,13.87,14.149,671564,0
2015-04-07,14.069,14.199,14.019,14.114,738977,0
2015-04-08,14.049,14.249,14.029,14.099,843339,0
2015-04-09,14.069,14.239,13.89,14.029,550328,0
2015-04-10,14.099,14.119,13.95,14.009,504801,0
2015-04-13,13.969,14.009,13.79,13.86,695416,0
2015-04-14,13.82,14.019,13.66,13.83,376120,0
2015-04-15,13.88,14.139,13.66,14.129,502425,0
2015-04-16,14.099,14.119,13.75,13.8,524439,0
2015-04-17,13.65,13.91,13.421,13.59,641499,0
2015-04-20,13.64,13.94,13.6,13.92,456477,0
2015-04-21,13.979,13.999,13.73,13.76,638193,0
2015-04-22,13.77,13.902,13.628,13.81,456664,0
2015-04-23,13.72,13.79,13.65,13.71,336434,0
2015-04-24,13.67,13.8,13.52,13.585,705915,0
2015-04-27,13.58,13.79,13.381,13.441,687399,0
2015-04-28,13.85,14.169,13.69,14.009,1611822,0
2015-04-29,13.66,13.91,13.151,13.471,1908863,0
2015-04-30,13.371,13.381,12.992,13.281,1291617,0
2015-05-01,13.221,13.411,13.022,13.381,967309,0
2015-05-04,13.361,13.401,13.211,13.261,594496,0
2015-05-05,13.241,13.281,13.121,13.261,1003789,0
2015-05-06,13.321,13.341,13.041,13.191,579057,0
2015-05-07,13.221,13.401,13.012,13.371,436224,0
2015-05-08,13.56,13.56,13.251,13.321,468021,0
2015-05-11,13.301,13.441,13.301,13.321,325610,0
2015-05-12,13.301,13.55,13.216,13.52,509227,0
2015-05-13,13.56,13.66,13.391,13.61,436051,0
2015-05-14,13.57,13.88,13.57,13.74,447175,0
2015-05-15,13.959,13.959,13.56,13.6,367231,0
2015-05-18,13.58,13.7,13.411,13.63,358196,0
2015-05-19,13.63,13.71,13.54,13.65,294212,0
2015-05-20,13.57,13.8,13.53,13.72,318194,0
2015-05-21,13.74,13.84,13.65,13.8,274799,0
2015-05-22,13.75,13.84,13.7,13.71,276904,0
2015-05-26,13.62,13.7,13.51,13.59,424144,0
2015-05-27,13.61,13.959,13.57,13.94,448578,0
2015-05-28,13.92,13.979,13.86,13.979,307681,0
2015-05-29,13.999,14.089,13.82,13.9,718968,0
2015-06-01,13.989,14.468,13.89,14.409,944574,0
2015-06-02,14.359,14.359,14.079,14.109,1231403,0
2015-06-03,14.179,14.309,14.049,14.299,681185,0
2015-06-04,14.259,14.369,14.169,14.309,502496,0
2015-06-05,14.249,14.538,14.129,14.488,873204,0
2015-06-08,14.468,14.468,14.149,14.229,675373,0
2015-06-09,14.189,14.279,14.069,14.239,404842,0
2015-06-10,14.329,14.563,14.309,14.528,481538,0
2015-06-11,14.538,14.538,14.334,14.438,542508,0
2015-06-12,14.349,14.498,14.299,14.329,428835,0
2015-06-15,14.179,14.448,13.979,14.389,546191,0
2015-06-16,14.428,14.738,14.299,14.658,613237,0
2015-06-17,14.718,14.838,14.588,14.688,661843,0
2015-06-18,14.728,14.967,14.658,14.808,564030,0
2015-06-19,14.858,14.858,14.498,14.608,722676,0
2015-06-22,14.688,14.758,14.578,14.688,383336,0
2015-06-23,14.708,14.838,14.628,14.828,589599,0
2015-06-24,14.808,14.997,14.718,14.877,1109520,0
2015-06-25,14.927,15.077,14.868,14.987,862481,0
2015-06-26,14.967,15.007,14.708,14.818,1489147,0
2015-06-29,14.708,14.768,14.458,14.508,868995,0
2015-06-30,14.638,14.663,14.468,14.538,714087,0
2015-07-01,14.129,14.428,13.361,14.179,2725143,0
2015-07-02,14.179,14.179,13.9,13.989,730894,0
2015-07-06,13.86,13.959,13.62,13.82,828607,0
2015-07-07,13.79,13.89,13.341,13.72,768977,0
2015-07-08,13.55,13.59,13.361,13.51,649717,0
2015-07-09,13.65,13.68,13.441,13.54,631677,0
2015-07-10,13.64,13.77,13.451,13.72,953379,0
2015-07-13,13.77,13.9,13.62,13.87,625564,0
2015-07-14,13.87,13.89,13.76,13.87,387992,0
2015-07-15,14.289,14.339,14.039,14.199,1245983,0
2015-07-16,14.259,14.309,13.94,14.139,904472,0
2015-07-17,14.159,14.209,13.75,13.92,543886,0
2015-07-20,13.979,14.059,13.66,13.71,536069,0
2015-07-21,13.55,13.87,13.55,13.59,592993,0
2015-07-22,13.461,13.54,13.251,13.471,855165,0
2015-07-23,13.54,13.68,13.241,13.341,1131768,0
2015-07-24,13.301,13.52,13.131,13.181,830812,0
2015-07-27,12.982,13.281,12.922,13.171,375118,0
2015-07-28,13.161,13.241,12.932,13.241,804454,0
2015-07-29,13.251,13.431,13.101,13.381,664148,0
2015-07-30,13.87,15.037,13.131,14.698,2088554,0
2015-07-31,14.768,15.167,14.598,14.778,1333909,0
2015-08-03,14.838,14.838,14.508,14.678,916928,0
2015-08-04,14.718,14.778,14.448,14.468,954481,0
2015-08-05,14.588,14.768,14.578,14.638,873705,0
2015-08-06,14.708,14.738,14.468,14.688,882593,0
2015-08-07,14.558,14.748,14.548,14.648,410896,0
2015-08-10,14.778,14.858,14.668,14.718,1057807,0
2015-08-11,14.558,14.748,14.518,14.668,805695,0
2015-08-12,14.598,14.748,14.458,14.648,676074,0
2015-08-13,14.618,14.748,14.379,14.409,393558,0
2015-08-14,14.349,14.478,14.239,14.418,489267,0
2015-08-17,14.339,14.728,14.279,14.678,638593,0
2015-08-18,14.688,14.718,14.418,14.438,531359,0
2015-08-19,14.369,14.528,14.249,14.299,530156,0
2015-08-20,14.179,14.349,13.77,13.79,434147,0
2015-08-21,13.56,14.029,13.54,13.69,463711,0
2015-08-24,12.992,13.75,12.982,13.231,1108215,0
2015-08-25,13.381,13.6,13.032,13.051,651421,0
2015-08-26,13.321,13.51,13.111,13.441,694915,0
2015-08-27,13.59,13.81,13.431,13.65,736606,0
2015-08-28,13.5,13.72,13.5,13.67,700628,0
2015-08-31,13.67,13.75,13.58,13.7,737809,0
2015-09-01,13.471,13.65,13.251,13.291,831213,0
2015-09-02,13.471,13.471,13.231,13.421,387846,0
2015-09-03,13.471,13.77,13.471,13.53,479045,0
2015-09-04,13.341,13.51,13.261,13.311,296847,0
2015-09-08,13.481,13.78,13.361,13.72,681386,0
2015-09-09,13.75,13.88,13.56,13.62,512217,0
2015-09-10,13.6,13.77,13.486,13.51,394826,0
2015-09-11,13.441,13.481,13.221,13.401,464613,0
2015-09-14,13.421,13.491,13.271,13.441,454291,0
2015-09-15,13.491,13.71,13.491,13.7,327915,0
2015-09-16,13.71,13.76,13.61,13.72,302359,0
2015-09-17,13.67,13.9,13.62,13.74,367761,0
2015-09-18,13.51,13.69,13.431,13.51,748031,0
2015-09-21,13.59,13.67,13.471,13.56,336033,0
2015-09-22,13.391,13.411,13.221,13.261,359985,0
2015-09-23,13.221,13.271,13.012,13.086,481114,0
2015-09-24,12.922,13.041,12.597,13.022,971909,0
2015-09-25,13.211,13.211,12.842,12.902,483254,0
2015-09-28,12.842,12.952,12.812,12.852,432808,0
2015-09-29,12.842,12.992,12.802,12.932,563629,0
2015-09-30,13.051,13.271,13.032,13.161,720972,0
2015-10-01,13.181,13.231,12.632,12.952,565132,0
2015-10-02,12.832,13.281,12.672,13.271,375719,0
2015-10-05,13.351,13.71,13.311,13.7,555116,0
2015-10-06,13.7,13.77,13.52,13.74,968913,0
2015-10-07,13.75,13.954,13.62,13.85,831585,0
2015-10-08,13.77,13.87,13.69,13.81,653926,0
2015-10-09,13.75,13.93,13.67,13.89,516126,0
2015-10-12,13.92,13.92,13.525,13.79,228807,0
2015-10-13,13.72,13.89,13.56,13.65,365898,0
2015-10-14,13.64,13.959,13.61,13.78,288830,0
2015-10-15,13.82,13.969,13.71,13.959,305266,0
2015-10-16,13.969,13.969,13.081,13.92,320399,0
2015-10-19,13.85,13.977,13.75,13.93,496060,0
2015-10-20,13.92,13.989,13.77,13.989,664950,0
2015-10-21,13.969,14.289,13.85,13.86,1251329,0
2015-10-22,14.029,14.039,12.553,12.922,1515104,0
2015-10-23,12.882,12.992,12.553,12.792,1113929,0
2015-10-26,12.722,13.58,12.533,12.583,1122147,0
2015-10-27,12.483,12.632,12.333,12.343,797439,0
2015-10-28,12.403,12.912,12.363,12.852,677076,0
2015-10-29,12.762,12.802,12.583,12.702,284420,0
2015-10-30,12.742,12.832,12.622,12.802,449480,0
2015-11-02,12.792,12.952,12.682,12.872,847940,0
2015-11-03,12.792,13.051,12.742,13.002,641298,0
2015-11-04,13.012,13.101,12.882,13.002,576413,0
2015-11-05,12.962,13.081,12.822,12.972,278407,0
2015-11-06,12.912,13.101,12.832,13.051,458099,0
2015-11-09,13.051,13.301,12.982,13.141,587952,0
2015-11-10,13.071,13.211,12.962,13.041,315889,0
2015-11-11,13.081,13.171,12.992,13.032,435850,0
2015-11-12,12.912,13.012,12.573,12.583,333427,0
2015-11-13,12.473,12.872,12.473,12.583,472130,0
2015-11-16,12.573,12.802,12.533,12.782,294743,0
2015-11-17,12.812,12.922,12.672,12.712,344351,0
2015-11-18,12.792,13.041,12.662,13.022,331824,0
2015-11-19,13.002,13.101,12.862,13.081,302760,0
2015-11-20,13.171,13.281,13.071,13.161,400173,0
2015-11-23,13.111,13.291,12.732,13.071,432643,0
2015-11-24,13.061,13.271,13.002,13.241,443267,0
2015-11-25,13.231,13.61,13.191,13.51,360085,0
2015-11-27,13.51,13.63,13.461,13.55,152432,0
2015-11-30,13.53,13.66,13.471,13.59,407689,0
2015-12-01,13.62,13.745,13.53,13.67,892841,0
2015-12-02,13.7,13.76,13.58,13.7,365327,0
2015-12-03,13.72,13.82,13.246,13.261,472098,0
2015-12-04,13.271,13.74,13.231,13.65,381933,0
2015-12-07,13.61,13.63,13.351,13.391,351667,0
2015-12-08,13.241,13.461,13.071,13.311,255079,0
2015-12-09,13.301,13.5,13.231,13.461,459101,0
2015-12-10,13.461,13.62,13.441,13.55,311379,0
2015-12-11,13.221,13.461,13.161,13.161,362591,0
2015-12-14,13.171,13.281,12.952,13.012,391238,0
2015-12-15,13.111,13.441,13.032,13.441,383737,0
2015-12-16,13.55,13.73,13.471,13.71,415907,0
2015-12-17,13.77,13.8,13.51,13.57,322603,0
2015-12-18,13.5,13.52,13.022,13.181,856267,0
2015-12-21,13.271,13.57,13.061,13.55,367602,0
2015-12-22,13.58,13.74,13.411,13.73,311276,0
2015-12-23,13.75,13.81,13.131,13.74,368403,0
2015-12-24,13.76,13.81,13.63,13.69,153952,0
2015-12-28,13.66,13.72,13.441,13.66,163016,0
2015-12-29,13.77,13.78,13.62,13.73,232856,0
2015-12-30,13.77,13.77,13.5,13.51,117980,0
2015-12-31,13.481,13.6,13.201,13.241,308933,0
2016-01-04,12.982,13.77,12.712,12.752,504993,0
2016-01-05,12.782,13.77,12.592,12.732,286908,0
2016-01-06,12.503,12.583,12.333,12.373,273651,0
2016-01-07,12.114,12.263,11.754,11.774,598566,0
2016-01-08,11.774,11.944,11.39,11.435,839368,0
2016-01-11,11.505,11.645,11.385,11.575,915110,0
2016-01-12,11.674,11.734,11.265,11.395,652586,0
2016-01-13,11.405,11.575,10.916,10.956,610259,0
2016-01-14,11.066,11.415,10.846,11.235,724617,0
2016-01-15,10.896,11.146,10.717,10.866,642974,0
2016-01-19,11.036,11.036,10.497,10.597,769678,0
2016-01-20,10.477,10.886,10.347,10.727,814474,0
2016-01-21,10.786,10.906,10.442,10.577,625587,0
2016-01-22,10.747,11.201,10.577,11.156,626681,0
2016-01-25,11.615,11.665,11.071,11.106,795046,0
2016-01-26,11.156,11.405,10.876,11.335,427198,0
2016-01-27,11.495,11.495,11.181,11.186,513792,0
2016-01-28,11.345,11.345,11.056,11.086,260601,0
2016-01-29,11.116,11.655,11.116,11.635,394069,0
2016-02-01,11.525,11.595,11.166,11.375,837730,0
2016-02-02,11.225,11.225,11.006,11.086,372008,0
2016-02-03,11.295,11.485,10.866,11.405,628630,0
2016-02-04,11.395,11.674,11.061,11.475,543207,0
2016-02-05,11.395,11.395,11.026,11.046,464292,0
2016-02-08,10.836,11.405,10.836,11.215,778215,0
2016-02-09,11.984,12.543,11.405,11.674,1126888,0
2016-02-10,11.605,11.939,11.375,11.495,559595,0
2016-02-11,11.255,11.635,11.096,11.505,979329,0
2016-02-12,11.674,11.914,11.41,11.625,498045,0
2016-02-16,11.824,12.044,11.684,11.974,403126,0
2016-02-17,12.054,12.133,11.655,11.984,618764,0
2016-02-18,11.984,12.243,11.934,12.094,626949,0
2016-02-19,12.064,12.273,11.475,12.084,378106,0
2016-02-22,12.183,12.413,12.074,12.094,327100,0
2016-02-23,12.084,12.216,12.014,12.054,389314,0
2016-02-24,11.874,12.213,11.834,12.173,438804,0
2016-02-25,12.183,12.243,12.163,12.233,319909,0
2016-02-26,12.303,12.463,12.157,12.333,282252,0
2016-02-29,12.393,12.642,12.193,12.333,480912,0
2016-03-01,12.423,12.602,12.353,12.513,312073,0
2016-03-02,12.493,12.742,12.338,12.602,345054,0
2016-03-03,12.523,12.912,12.424,12.742,657078,0
2016-03-04,12.802,12.962,12.682,12.952,364613,0
2016-03-07,12.922,13.081,12.852,12.922,345981,0
2016-03-08,12.872,12.892,12.563,12.592,335426,0
2016-03-09,12.682,12.842,12.682,12.782,309411,0
2016-03-10,12.802,12.952,12.602,12.692,284605,0
2016-03-11,12.782,12.922,12.762,12.892,335459,0
2016-03-14,12.822,12.951,11.713,12.772,303414,0
2016-03-15,12.672,12.737,12.533,12.612,254919,0
2016-03-16,12.612,12.762,12.573,12.702,280240,0
2016-03-17,12.622,13.081,12.622,13.032,284531,0
2016-03-18,13.111,13.271,13.051,13.051,677045,0
2016-03-21,13.051,13.361,12.987,13.221,636226,0
2016-03-22,13.131,13.331,13.081,13.271,436585,0
2016-03-23,13.241,13.351,13.051,13.071,568710,0
2016-03-24,12.992,13.012,12.792,12.962,242703,0
2016-03-28,13.012,13.012,12.762,12.812,151373,0
2016-03-29,12.752,13.505,12.747,13.461,372646,0
2016-03-30,13.491,13.62,13.391,13.54,328646,0
2016-03-31,13.51,13.66,13.441,13.59,225672,0
2016-04-01,13.471,13.67,13.341,13.431,364988,0
2016-04-04,13.361,13.381,13.231,13.231,259918,0
2016-04-05,13.181,13.301,13.101,13.141,312938,0
2016-04-06,13.171,13.291,12.982,13.261,202865,0
2016-04-07,13.191,13.191,12.901,13.041,343873,0
2016-04-08,13.151,13.201,12.962,13.022,256141,0
2016-04-11,13.071,13.271,13.022,13.211,285251,0
2016-04-12,13.201,13.361,13.071,13.161,342752,0
2016-04-13,13.201,13.575,13.201,13.491,360678,0
2016-04-14,13.401,13.555,13.241,13.53,320106,0
2016-04-15,13.451,13.6,13.445,13.52,190181,0
2016-04-18,13.441,13.66,12.972,13.65,233155,0
2016-04-19,13.63,13.72,13.51,13.62,283059,0
2016-04-20,13.54,13.62,13.41,13.486,165867,0
2016-04-21,13.5,13.57,13.421,13.491,220039,0
2016-04-22,13.491,13.72,13.371,13.65,294980,0
2016-04-25,13.61,13.72,13.56,13.67,313639,0
2016-04-26,13.72,14.079,13.63,13.74,1329331,0
2016-04-27,13.75,13.959,13.56,13.88,456064,0
2016-04-28,13.72,13.825,13.471,13.481,360732,0
2016-04-29,13.471,13.471,13.131,13.261,374147,0
2016-05-02,13.351,13.59,13.141,13.58,442414,0
2016-05-03,13.5,13.63,13.361,13.55,451813,0
2016-05-04,13.441,13.58,13.354,13.451,396196,0
2016-05-05,13.56,13.56,13.051,13.071,357006,0
2016-05-06,13.002,13.161,12.972,13.141,263876,0
2016-05-09,13.111,13.281,13.111,13.191,203752,0
2016-05-10,13.221,13.421,13.159,13.291,174645,0
2016-05-11,13.231,13.361,13.121,13.121,274059,0
2016-05-12,13.181,13.277,12.822,12.882,383909,0
2016-05-13,12.822,13.032,12.822,12.932,343552,0
2016-05-16,13.022,13.201,12.972,13.121,314829,0
2016-05-17,13.121,13.161,12.762,12.812,454469,0
2016-05-18,12.782,13.291,12.782,13.191,290172,0
2016-05-19,13.061,13.301,12.952,13.081,369439,0
2016-05-20,13.181,13.55,13.181,13.471,283685,0
2016-05-23,13.52,13.64,13.47,13.5,200820,0
2016-05-24,13.61,13.885,13.589,13.82,891529,0
2016-05-25,13.91,13.979,13.81,13.959,344905,0
2016-05-26,13.959,13.989,13.92,13.95,257889,0
2016-05-27,13.979,14.249,13.451,14.229,467364,0
2016-05-31,14.249,14.309,14.139,14.229,680792,0
2016-06-01,14.139,14.379,13.708,14.359,590433,0
2016-06-02,14.269,14.458,14.249,14.458,415859,0
2016-06-03,14.369,14.374,14.189,14.369,280929,0
2016-06-06,14.359,14.478,14.229,14.409,407015,0
2016-06-07,14.418,14.568,14.359,14.558,449197,0
2016-06-08,14.528,14.738,14.478,14.708,397666,0
2016-06-09,14.568,14.708,14.505,14.658,372558,0
2016-06-10,14.468,14.468,14.279,14.309,282721,0
2016-06-13,14.239,14.329,14.124,14.149,350536,0
2016-06-14,14.129,14.219,13.991,14.139,350900,0
2016-06-15,14.169,14.349,14.089,14.179,398886,0
2016-06-16,14.099,14.244,13.959,14.229,226397,0
2016-06-17,14.219,14.249,13.88,14.239,685762,0
2016-06-20,14.369,14.488,14.279,14.349,426640,0
2016-06-21,14.339,14.418,14.199,14.319,490197,0
2016-06-22,14.319,14.478,14.278,14.299,208082,0
2016-06-23,14.478,14.728,14.324,14.708,298414,0
2016-06-24,13.959,14.269,13.72,13.88,720020,0
2016-06-27,13.77,13.86,13.381,13.491,491414,0
2016-06-28,13.61,13.83,13.565,13.71,430498,0
2016-06-29,13.88,14.079,13.82,13.999,370082,0
2016-06-30,13.989,14.438,13.77,14.438,350078,0
2016-07-01,14.418,14.528,14.029,14.468,309085,0
2016-07-05,14.349,14.409,14.089,14.129,202948,0
2016-07-06,14.009,14.169,13.94,14.159,297314,0
2016-07-07,14.229,14.389,14.039,14.159,251783,0
2016-07-08,14.289,14.718,14.15,14.658,568162,0
2016-07-11,14.728,14.967,14.728,14.927,429305,0
2016-07-12,14.967,15.067,14.897,14.947,570885,0
2016-07-13,15.057,15.067,14.887,14.967,468890,0
2016-07-14,15.067,15.257,14.825,15.017,350101,0
2016-07-15,15.137,15.137,14.887,14.967,299795,0
2016-07-18,15.077,15.147,14.887,14.927,292529,0
2016-07-19,14.887,14.977,14.498,14.858,290019,0
2016-07-20,14.947,14.977,14.858,14.917,337849,0
2016-07-21,14.848,14.897,14.668,14.688,334647,0
2016-07-22,14.688,14.758,14.528,14.728,238746,0
2016-07-25,14.668,14.907,14.668,14.858,495792,0
2016-07-26,14.927,15.217,14.858,15.187,601608,0
2016-07-27,15.865,17.691,15.746,16.913,3548648,0
2016-07-28,16.614,16.963,16.524,16.833,1382213,0
2016-07-29,16.893,17.103,16.743,17.053,925144,0
2016-08-01,17.023,17.192,16.883,16.938,865108,0
2016-08-02,16.923,16.963,16.644,16.763,589609,0
2016-08-03,16.783,16.883,16.684,16.733,464295,0
2016-08-04,16.703,16.843,16.624,16.634,380253,0
2016-08-05,16.703,17.182,16.654,17.053,447326,0
2016-08-08,17.063,17.202,16.983,17.103,361383,0
2016-08-09,17.063,17.292,17.053,17.103,302832,0
2016-08-10,17.153,17.153,16.823,16.883,224605,0
2016-08-11,16.913,16.973,16.873,16.903,217933,0
2016-08-12,16.903,17.033,16.853,16.993,272153,0
2016-08-15,16.983,17.177,16.983,17.043,463222,0
2016-08-16,17.043,17.133,16.654,16.684,633829,0
2016-08-17,16.674,16.863,16.544,16.753,575265,0
2016-08-18,16.853,17.033,16.773,16.993,288223,0
2016-08-19,16.963,17.332,16.963,17.272,796408,0
2016-08-22,17.212,17.421,17.043,17.063,324126,0
2016-08-23,17.053,17.542,17.053,17.532,728901,0
2016-08-24,17.502,17.65,17.362,17.392,312637,0
2016-08-25,17.312,17.458,17.202,17.272,393108,0
2016-08-26,17.232,17.502,17.192,17.332,345503,0
2016-08-29,17.312,17.522,17.292,17.472,561742,0
2016-08-30,17.482,17.641,17.302,17.382,325493,0
2016-08-31,17.402,17.402,16.953,17.003,682277,0
2016-09-01,17.063,17.242,16.853,17.242,397053,0
2016-09-02,17.292,17.342,17.033,17.232,399403,0
2016-09-06,17.252,17.302,16.973,17.063,311960,0
2016-09-07,17.063,17.192,16.913,17.192,546047,0
2016-09-08,17.093,17.162,16.913,16.963,320186,0
2016-09-09,16.833,16.833,16.364,16.374,397696,0
2016-09-12,16.324,16.594,16.284,16.594,535478,0
2016-09-13,16.494,16.624,16.175,16.205,329654,0
2016-09-14,16.264,16.314,15.965,16.075,331930,0
2016-09-15,16.115,16.354,16.05,16.314,194039,0
2016-09-16,16.334,16.434,16.155,16.394,773467,0
2016-09-19,16.474,16.684,16.474,16.554,349339,0
2016-09-20,16.684,16.878,16.564,16.813,380592,0
2016-09-21,16.843,17.093,16.733,17.043,249483,0
2016-09-22,17.153,17.382,17.043,17.342,312369,0
2016-09-23,17.312,17.312,17.083,17.133,255853,0
2016-09-26,17.063,17.093,16.893,16.903,323453,0
2016-09-27,16.903,17.063,16.893,16.993,598332,0
2016-09-28,17.003,17.192,17.003,17.172,625508,0
2016-09-29,17.162,17.292,17.023,17.133,325135,0
2016-09-30,17.182,17.442,17.153,17.382,312130,0
2016-10-03,17.352,17.452,17.162,17.167,244918,0
2016-10-04,17.202,17.302,17.048,17.123,206766,0
2016-10-05,17.172,17.492,17.123,17.462,289085,0
2016-10-06,17.452,17.542,17.232,17.462,548562,0
2016-10-07,17.522,17.522,17.053,17.103,631769,0
2016-10-10,17.192,17.322,16.923,16.943,454389,0
2016-10-11,16.983,16.983,16.369,16.444,477094,0
2016-10-12,16.334,16.494,16.284,16.479,338958,0
2016-10-13,16.344,16.424,16.115,16.334,337513,0
2016-10-14,16.384,16.494,16.264,16.374,328335,0
2016-10-17,16.354,16.512,16.254,16.264,315809,0
2016-10-18,16.484,16.484,16.264,16.284,395965,0
2016-10-19,16.264,16.554,16.165,16.394,355959,0
2016-10-20,16.294,16.434,16.075,16.165,338715,0
2016-10-21,16.035,16.334,15.975,16.125,350161,0
2016-10-24,16.235,16.394,16.135,16.185,747725,0
2016-10-25,16.125,16.354,15.935,16.334,644710,0
2016-10-26,15.087,16.284,14.702,15.576,1014204,0
2016-10-27,16.264,16.324,15.965,16.155,1115558,0
2016-10-28,16.175,16.384,15.995,16.015,505960,0
2016-10-31,15.965,16.015,15.596,15.865,622959,0
2016-11-01,15.915,16.115,15.416,15.566,662800,0
2016-11-02,15.616,16.015,15.566,15.766,441017,0
2016-11-03,15.815,15.965,15.466,15.766,425647,0
2016-11-04,15.766,15.865,15.267,15.616,524853,0
2016-11-07,15.965,16.314,15.915,16.264,457942,0
2016-11-08,16.264,16.364,16.065,16.215,196899,0
2016-11-09,16.065,16.863,15.865,16.813,650318,0
2016-11-10,16.963,17.312,16.489,17.162,721646,0
2016-11-11,17.162,17.961,17.162,17.911,1075916,0
2016-11-14,17.961,18.41,17.562,17.711,618474,0
2016-11-15,17.761,18.21,17.761,18.21,530799,0
2016-11-16,17.961,18.41,17.711,18.16,582110,0
2016-11-17,18.26,18.41,17.961,18.31,627661,0
2016-11-18,18.41,18.51,18.008,18.41,492876,0
2016-11-21,18.31,18.51,18.204,18.46,449341,0
2016-11-22,18.609,18.609,18.061,18.21,742976,0
2016-11-23,18.26,18.41,18.085,18.16,559853,0
2016-11-25,18.16,18.41,18.039,18.31,269035,0
2016-11-28,18.21,18.31,18.11,18.21,306946,0
2016-11-29,18.31,18.31,18.061,18.11,642576,0
2016-11-30,18.26,18.559,17.911,17.911,316757,0
2016-12-01,18.011,18.16,17.113,17.362,453638,0
2016-12-02,17.312,17.661,17.063,17.512,508068,0
2016-12-05,17.661,17.961,17.512,17.761,424066,0
2016-12-06,17.811,17.961,17.412,17.761,395193,0
2016-12-07,17.761,18.285,17.761,17.911,621505,0
2016-12-08,18.011,18.784,18.011,18.31,748908,0
2016-12-09,18.41,18.485,18.16,18.31,323647,0
2016-12-12,18.31,18.51,17.786,17.961,916364,0
2016-12-13,18.011,18.609,17.811,18.51,646960,0
2016-12-14,18.51,18.859,18.036,18.16,436041,0
2016-12-15,18.26,18.909,18.16,18.51,481076,0
2016-12-16,18.609,18.859,17.911,17.961,1030153,0
2016-12-19,18.061,18.559,18.061,18.11,988793,0
2016-12-20,18.21,18.46,18.061,18.41,345295,0
2016-12-21,18.36,18.659,18.31,18.36,649099,0
2016-12-22,18.41,18.46,17.861,18.061,557593,0
2016-12-23,17.961,18.16,17.861,18.11,354236,0
2016-12-27,18.011,18.41,18.011,18.21,562362,0
2016-12-28,18.31,18.46,17.861,17.861,348414,0
2016-12-29,17.911,18.011,17.711,18.011,471426,0
2016-12-30,18.061,18.061,17.686,17.861,475090,0
2017-01-03,18.061,18.185,17.612,18.061,641499,0
2017-01-04,18.061,18.51,18.061,18.41,725886,0
2017-01-05,18.21,18.534,18.135,18.36,464524,0
2017-01-06,18.31,18.31,18.061,18.21,336238,0
2017-01-09,18.11,18.36,17.961,18.061,765866,0
2017-01-10,18.11,18.21,17.986,18.21,552249,0
2017-01-11,18.21,19.008,18.135,18.909,712307,0
2017-01-12,18.809,18.809,18.21,18.41,539680,0
2017-01-13,18.51,18.959,18.46,18.909,400740,0
2017-01-17,18.809,18.809,18.11,18.16,370004,0
2017-01-18,18.26,18.559,18.26,18.36,268760,0
2017-01-19,18.36,18.485,18.061,18.16,220159,0
2017-01-20,18.16,18.51,18.16,18.21,423445,0
2017-01-23,18.16,18.659,18.011,18.51,708608,0
2017-01-24,18.659,19.158,18.46,18.959,546652,0
2017-01-25,19.108,19.358,18.734,19.158,498398,0
2017-01-26,19.258,19.308,18.759,18.909,466185,0
2017-01-27,18.959,19.308,18.959,19.008,378870,0
2017-01-30,18.809,19.058,18.46,18.859,564353,0
2017-01-31,18.709,18.809,18.31,18.709,447249,0
2017-02-01,19.008,19.258,18.609,18.759,690564,0
2017-02-02,19.956,20.356,19.058,19.408,1184255,0
2017-02-03,19.707,20.331,19.433,19.557,849649,0
2017-02-06,19.657,19.657,19.308,19.358,857775,0
2017-02-07,19.408,19.807,19.358,19.607,553099,0
2017-02-08,19.507,19.757,19.358,19.682,525381,0
2017-02-09,19.557,20.206,19.557,20.156,737541,0
2017-02-10,20.455,21.154,20.455,20.904,1179540,0
2017-02-13,21.154,21.428,21.004,21.303,944027,0
2017-02-14,21.303,21.603,21.096,21.553,1052316,0
2017-02-15,21.453,21.852,21.403,21.777,719684,0
2017-02-16,21.802,21.902,21.403,21.703,611592,0
2017-02-17,21.703,21.952,21.353,21.902,529610,0
2017-02-21,22.002,22.401,21.802,22.102,923821,0
2017-02-22,22.102,22.251,21.952,22.251,533136,0
2017-02-23,22.152,22.351,21.453,21.703,652655,0
2017-02-24,21.453,21.902,21.254,21.703,475617,0
2017-02-27,21.603,21.752,21.403,21.703,522495,0
2017-02-28,21.653,21.653,21.104,21.154,650854,0
2017-03-01,21.503,21.777,21.303,21.752,704358,0
2017-03-02,21.752,21.902,21.503,21.503,438464,0
2017-03-03,21.503,21.852,21.104,21.154,488492,0
2017-03-06,20.954,21.353,20.805,21.254,488417,0
2017-03-07,21.254,21.703,21.154,21.303,579868,0
2017-03-08,21.403,21.521,20.979,21.004,496815,0
2017-03-09,21.004,21.403,21.004,21.204,819709,0
2017-03-10,21.453,21.503,20.954,21.303,471813,0
2017-03-13,21.378,22.102,21.254,22.002,1222610,0
2017-03-14,21.952,22.049,21.503,21.752,619078,0
2017-03-15,21.852,22.152,21.807,22.152,990366,0
2017-03-16,22.201,22.501,22.152,22.376,775061,0
2017-03-17,22.401,23.349,22.401,23.299,2012471,0
2017-03-20,23.299,23.499,22.8,23.249,1071483,0
2017-03-21,23.449,23.509,22.501,22.601,1364924,0
2017-03-22,22.551,22.85,22.401,22.7,841963,0
2017-03-23,22.65,23,22.551,22.75,468302,0
2017-03-24,22.95,23.399,22.601,22.7,653283,0
2017-03-27,22.251,23.05,22.152,22.9,734243,0
2017-03-28,22.8,23.199,22.66,23,426632,0
2017-03-29,22.9,23.1,22.75,22.75,414867,0
2017-03-30,22.75,23.249,22.75,22.95,645962,0
2017-03-31,22.95,23.798,22.9,23.349,1485978,0
2017-04-03,23.399,23.648,22.95,23.299,996057,0
2017-04-04,23.149,23.449,22.85,23.249,548181,0
2017-04-05,23.349,23.598,22.85,22.95,744652,0
2017-04-06,23,23.374,22.7,23.349,553464,0
2017-04-07,23.299,23.549,22.85,23.449,611859,0
2017-04-10,23.449,23.648,22.95,23.199,511011,0
2017-04-11,23.05,23.399,22.75,23.249,1089269,0
2017-04-12,23.1,23.366,22.7,22.85,955553,0
2017-04-13,22.75,23,22.401,22.501,724164,0
2017-04-17,22.501,22.875,22.451,22.8,1065702,0
2017-04-18,22.65,23.05,22.551,23,627482,0
2017-04-19,23.149,23.349,22.95,23.05,557869,0
2017-04-20,23.249,23.898,23.149,23.848,835367,0
2017-04-21,23.798,23.998,23.454,23.848,594634,0
2017-04-24,24.247,24.347,23.898,23.998,999799,0
2017-04-25,24.147,24.297,23.648,24.197,880124,0
2017-04-26,24.147,24.496,23.848,24.447,1047835,0
2017-04-27,24.945,25.544,24.447,25.345,1202179,0
2017-04-28,25.045,25.255,24.347,24.746,1151861,0
2017-05-01,24.846,25.444,24.596,25.245,1053041,0
2017-05-02,25.295,25.395,24.821,25.045,778412,0
2017-05-03,24.796,25.22,24.646,24.995,995002,0
2017-05-04,25.095,25.145,24.696,24.846,567172,0
2017-05-05,24.896,24.995,24.397,24.696,721063,0
2017-05-08,24.596,24.896,24.147,24.297,919083,0
2017-05-09,24.297,24.696,24.147,24.397,888534,0
2017-05-10,24.496,24.871,24.247,24.347,796623,0
2017-05-11,24.646,24.646,23.923,24.297,903641,0
2017-05-12,24.247,24.247,23.698,23.898,786873,0
2017-05-15,24.047,24.297,24.047,24.197,920453,0
2017-05-16,24.397,24.896,24.297,24.696,954230,0
2017-05-17,24.297,24.297,23.149,23.149,977867,0
2017-05-18,23.149,23.773,22.8,23.648,1339768,0
2017-05-19,23.798,23.998,23.224,23.299,1100390,0
2017-05-22,23.848,24.28,23.399,24.247,1229206,0
2017-05-23,24.247,24.447,23.798,24.197,652382,0
2017-05-24,24.247,24.546,24.147,24.297,606005,0
2017-05-25,24.397,24.496,23.998,24.097,760547,0
2017-05-26,24.047,24.097,23.598,23.898,864930,0
2017-05-30,23.898,24.297,23.798,24.147,683320,0
2017-05-31,24.347,24.796,24.147,24.646,1143501,0
2017-06-01,24.696,25.345,24.646,25.195,1654210,0
2017-06-02,25.444,26.093,25.345,25.844,1234027,0
2017-06-05,25.794,26.293,25.792,25.993,1441800,0
2017-06-06,25.893,26.442,25.744,26.193,1003303,0
2017-06-07,26.093,26.642,26.093,26.342,796273,0
2017-06-08,26.442,26.791,26.233,26.592,962802,0
2017-06-09,26.742,27.141,25.395,25.744,1398184,0
2017-06-12,25.444,25.644,24.297,24.846,1493404,0
2017-06-13,25.045,25.345,24.696,24.846,1178704,0
2017-06-14,24.945,25.444,24.247,24.447,1400368,0
2017-06-15,23.998,24.197,23.698,23.948,766156,0
2017-06-16,23.598,24.197,23.549,23.998,1037579,0
2017-06-19,24.147,24.397,23.748,24.097,1090360,0
2017-06-20,24.047,24.197,23.399,23.698,1003620,0
2017-06-21,23.848,24.047,23.449,23.549,788949,0
2017-06-22,23.549,23.648,23.1,23.449,626710,0
2017-06-23,23.449,23.648,23.299,23.349,2864245,0
2017-06-26,23.549,23.748,22.875,23.05,1139503,0
2017-06-27,22.9,23.149,22.301,22.401,1897850,0
2017-06-28,22.601,23.399,22.301,23.349,1850285,0
2017-06-29,23.249,23.449,21.902,22.002,1306862,0
2017-06-30,22.052,22.226,21.852,21.902,1096808,0
2017-07-03,22.102,22.162,21.728,21.902,483863,0
2017-07-05,21.902,22.152,21.728,22.102,910822,0
2017-07-06,21.852,22.401,21.802,22.152,1315479,0
2017-07-07,22.301,22.65,22.251,22.451,690273,0
2017-07-10,22.451,22.75,22.177,22.351,995151,0
2017-07-11,22.351,23.499,22.291,23.199,967029,0
2017-07-12,23.349,23.898,23.349,23.798,847407,0
2017-07-13,23.948,24.097,23.798,24.047,933411,0
2017-07-14,24.097,24.546,24.097,24.496,585663,0
2017-07-17,24.397,25.045,24.347,24.871,1051332,0
2017-07-18,24.796,25.345,24.481,25.145,1386218,0
2017-07-19,25.245,25.943,25.245,25.794,1163035,0
2017-07-20,25.844,25.993,25.395,25.844,749747,0
2017-07-21,26.043,26.043,25.544,25.794,651881,0
2017-07-24,25.794,25.868,25.316,25.744,761236,0
2017-07-25,25.744,25.893,25.469,25.594,775068,0
2017-07-26,25.943,26.243,25.444,25.794,1204148,0
2017-07-27,26.642,26.891,25.694,26.542,1269994,0
2017-07-28,26.492,27.041,26.342,26.392,1017233,0
2017-07-31,26.442,26.442,25.968,26.043,1065841,0
2017-08-01,26.243,26.293,25.794,26.243,912585,0
2017-08-02,26.392,26.442,25.045,25.195,569115,0
2017-08-03,25.295,25.395,24.846,25.045,829558,0
2017-08-04,25.095,25.095,24.472,24.596,672239,0
2017-08-07,24.596,25.245,24.571,25.095,615165,0
2017-08-08,25.095,25.32,24.721,24.796,579521,0
2017-08-09,24.496,24.908,24.247,24.646,508783,0
2017-08-10,24.546,24.546,23.798,23.798,614001,0
2017-08-11,23.898,24.372,23.848,24.347,583806,0
2017-08-14,24.696,24.846,24.347,24.646,472829,0
2017-08-15,24.746,24.746,24.197,24.397,383808,0
2017-08-16,24.447,24.646,24.297,24.397,662884,0
2017-08-17,24.247,24.397,23.349,23.399,670344,0
2017-08-18,23.199,23.823,23,23.748,567489,0
2017-08-21,23.798,23.873,23.449,23.798,527607,0
2017-08-22,24.047,24.347,24.047,24.297,329300,0
2017-08-23,23.948,24.496,23.948,24.347,524826,0
2017-08-24,24.447,24.447,24.197,24.447,431473,0
2017-08-25,24.496,24.6,24.097,24.347,593802,0
2017-08-28,24.496,24.546,24.197,24.447,488316,0
2017-08-29,24.197,24.746,23.998,24.646,460935,0
2017-08-30,24.746,25.395,24.746,25.295,648233,0
2017-08-31,25.295,25.694,25.045,25.395,901489,0
2017-09-01,25.395,25.893,25.27,25.893,727513,0
2017-09-05,25.694,25.844,25.245,25.694,879154,0
2017-09-06,25.744,26.542,25.494,26.293,1102333,0
2017-09-07,26.293,26.742,25.943,26.592,888408,0
2017-09-08,26.442,26.791,25.295,25.395,704181,0
2017-09-11,25.644,26.492,25.519,26.492,757627,0
2017-09-12,26.692,26.941,26.442,26.941,781868,0
2017-09-13,26.891,27.29,26.702,27.141,760217,0
2017-09-14,27.091,27.59,26.991,27.315,680974,0
2017-09-15,27.39,27.714,27.091,27.29,1992230,0
2017-09-18,27.44,28.213,27.24,27.59,1210108,0
2017-09-19,27.739,27.989,27.44,27.889,737302,0
2017-09-20,27.889,27.889,27.041,27.39,625436,0
2017-09-21,27.44,27.689,27.041,27.54,692986,0
2017-09-22,27.44,27.889,27.44,27.789,653246,0
2017-09-25,27.64,27.789,27.265,27.39,737130,0
2017-09-26,27.44,27.689,27.24,27.29,794202,0
2017-09-27,27.59,28.463,27.44,28.288,1312209,0
2017-09-28,28.338,28.588,27.989,28.338,838843,0
2017-09-29,28.737,28.937,28.263,28.762,1109711,0
2017-10-02,29.037,29.236,28.637,29.186,803317,0
2017-10-03,29.037,29.186,28.588,29.186,804205,0
2017-10-04,29.136,29.136,28.687,29.086,549915,0
2017-10-05,29.136,29.136,28.538,28.588,1169976,0
2017-10-06,28.538,28.887,28.338,28.837,554774,0
2017-10-09,28.987,29.037,28.588,28.787,731399,0
2017-10-10,28.937,29.037,28.188,28.488,1262581,0
2017-10-11,28.438,28.937,28.288,28.937,693388,0
2017-10-12,28.937,29.785,28.887,29.236,804781,0
2017-10-13,29.486,29.685,29.241,29.585,717386,0
2017-10-16,29.835,30.034,29.585,29.885,832699,0
2017-10-17,29.935,30.034,29.635,29.885,551098,0
2017-10-18,30.234,30.533,29.96,30.433,1029040,0
2017-10-19,30.134,30.234,29.535,30.134,575762,0
2017-10-20,30.533,30.783,30.084,30.084,811037,0
2017-10-23,30.134,30.833,29.984,30.084,993347,0
2017-10-24,30.234,30.633,30.084,30.284,804356,0
2017-10-25,30.234,30.883,29.585,30.034,1553539,0
2017-10-26,30.334,32.18,30.334,31.93,1538433,0
2017-10-27,32.429,32.679,31.93,32.23,1073932,0
2017-10-30,32.279,32.379,31.706,32.03,1171851,0
2017-10-31,32.4,33.05,32.15,32.75,1184261,0
2017-11-01,33,33,31.175,31.625,1033697,0
2017-11-02,31.6,32.15,31.35,31.8,1415813,0
2017-11-03,31.95,32.55,31.75,32.4,735143,0
2017-11-06,32.5,32.875,32.15,32.75,909813,0
2017-11-07,32.75,32.9,32.225,32.55,800659,0
2017-11-08,32.35,32.6,32.225,32.5,633921,0
2017-11-09,32.15,32.45,30.925,31.3,1072211,0
2017-11-10,31.3,31.8,31.3,31.55,1577725,0
