Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.054,25.272,23.912,24.908,1466832,0
2005-02-28,24.919,25.494,24.9,25.218,624742,0
2005-03-01,25.16,25.316,24.867,25.168,501611,0
2005-03-02,25.303,25.984,25.264,25.798,522336,0
2005-03-03,26.03,26.256,25.828,26.016,465094,0
2005-03-04,26.164,26.318,25.995,26.116,473288,0
2005-03-07,26.261,26.273,25.995,26.213,532918,0
2005-03-08,26.111,26.184,25.778,25.878,464197,0
2005-03-09,25.955,26.045,25.372,25.372,459281,0
2005-03-10,25.38,25.5,24.596,24.849,718202,0
2005-03-11,24.816,25.29,24.768,25.272,426779,0
2005-03-14,25.311,25.354,24.714,24.993,467026,0
2005-03-15,24.999,25.311,24.82,24.919,426485,0
2005-03-16,24.919,25.225,24.755,25.036,450034,0
2005-03-17,25.04,25.886,24.999,25.792,658138,0
2005-03-18,26.016,26.016,25.579,25.703,395473,0
2005-03-21,25.886,26.116,25.453,25.853,655002,0
2005-03-22,25.912,26.116,25.494,25.5,637861,0
2005-03-23,25.19,25.19,24.425,24.867,999947,0
2005-03-24,24.962,25.225,24.934,24.942,490735,0
2005-03-28,24.942,25.036,23.208,23.82,2145533,0
2005-03-29,23.479,23.884,23.311,23.465,858184,0
2005-03-30,23.344,23.465,22.037,23.445,2831547,0
2005-03-31,23.479,24.564,23.479,24.325,1064945,0
2005-04-01,24.564,25.115,24.564,24.827,982209,0
2005-04-04,25.424,25.69,24.155,24.477,1272442,0
2005-04-05,24.526,24.646,24.036,24.102,942107,0
2005-04-06,23.936,24.353,23.6,24.278,657834,0
2005-04-07,24.353,24.558,24.071,24.149,509960,0
2005-04-08,24.071,24.117,23.87,24.002,423059,0
2005-04-11,24.01,24.01,23.176,23.431,1099973,0
2005-04-12,23.556,23.912,23.17,23.196,742809,0
2005-04-13,23.196,23.196,22.539,22.768,1135003,0
2005-04-14,22.768,23.119,22.554,22.905,746832,0
2005-04-15,22.838,22.976,22.582,22.705,648594,0
2005-04-18,22.705,23.237,22.378,23.164,909761,0
2005-04-19,23.542,24.333,23.5,24.149,1051525,0
2005-04-20,24.483,24.583,24.149,24.32,583599,0
2005-04-21,24.469,24.483,24.353,24.443,526360,0
2005-04-22,24.538,24.955,24.514,24.927,520096,0
2005-04-25,25.068,25.218,24.755,24.849,552598,0
2005-04-26,24.755,24.755,24.498,24.674,365959,0
2005-04-27,24.583,24.72,23.892,24.03,637422,0
2005-04-28,23.982,23.982,23.368,23.674,567501,0
2005-04-29,23.813,24.278,23.431,23.702,560494,0
2005-05-02,23.68,23.741,23.344,23.605,631008,0
2005-05-03,23.515,23.765,23.479,23.66,414706,0
2005-05-04,23.801,24.38,23.549,24.117,565270,0
2005-05-05,24.306,24.545,24.219,24.353,452868,0
2005-05-06,24.333,24.463,24.197,24.203,412767,0
2005-05-09,24.325,24.345,24.145,24.265,338833,0
2005-05-10,24.338,24.45,24.063,24.063,372821,0
2005-05-11,24.017,24.017,23.522,23.93,442287,0
2005-05-12,23.68,23.736,23.106,23.215,675573,0
2005-05-13,23.231,23.376,22.539,22.603,917812,0
2005-05-16,22.469,22.476,21.466,22.115,2017785,0
2005-05-17,21.986,22.924,21.737,22.844,1044072,0
2005-05-18,23.111,23.563,22.476,22.526,750708,0
2005-05-19,22.526,22.643,22.469,22.636,475225,0
2005-05-20,22.669,22.887,22.611,22.734,621014,0
2005-05-23,22.958,23.459,22.844,23.164,429165,0
2005-05-24,23.164,23.388,22.833,22.943,477019,0
2005-05-25,23.111,23.536,22.984,23.357,629211,0
2005-05-26,23.479,23.674,23.431,23.6,421864,0
2005-05-27,23.813,24.25,23.724,23.892,520994,0
2005-05-31,23.917,24.149,23.617,23.68,657986,0
2005-06-01,23.877,24.139,23.813,23.982,469267,0
2005-06-02,23.99,24.412,23.99,24.049,489389,0
2005-06-03,24.219,24.387,24.155,24.197,378929,0
2005-06-06,24.373,24.387,24.183,24.212,354634,0
2005-06-07,24.149,24.387,24.149,24.345,604924,0
2005-06-08,24.149,24.353,23.982,24.071,522034,0
2005-06-09,24.203,24.306,24.056,24.25,310060,0
2005-06-10,24.306,24.483,24.258,24.477,286508,0
2005-06-13,24.392,24.578,24.237,24.526,495802,0
2005-06-14,24.612,24.783,24.491,24.687,337195,0
2005-06-15,24.82,25.386,24.82,25.386,681090,0
2005-06-16,25.239,25.587,25.211,25.218,654858,0
2005-06-17,25.211,25.494,25.011,25.494,606260,0
2005-06-20,25.494,25.587,25.101,25.316,574513,0
2005-06-21,25.365,25.365,24.993,25.068,447358,0
2005-06-22,25.068,25.246,24.993,25.123,421707,0
2005-06-23,25.082,25.29,25.022,25.054,318857,0
2005-06-24,25.131,25.494,25.04,25.446,468518,0
2005-06-27,25.494,25.805,25.48,25.716,532019,0
2005-06-28,25.5,25.601,25.225,25.402,540372,0
2005-06-29,25.316,25.453,25.16,25.453,403970,0
2005-06-30,25.494,25.828,25.424,25.626,389514,0
2005-07-01,25.792,26.081,25.652,26.069,348517,0
2005-07-05,26.062,26.358,25.893,26.22,713436,0
2005-07-06,26.261,26.412,26.198,26.331,574805,0
2005-07-07,26.075,26.63,26.008,26.615,461064,0
2005-07-08,26.794,26.886,26.609,26.635,559153,0
2005-07-11,26.339,26.615,26.311,26.412,737445,0
2005-07-12,26.433,26.731,26.295,26.725,573165,0
2005-07-13,26.766,26.833,26.718,26.833,320056,0
2005-07-14,26.766,26.864,25.927,26.088,816296,0
2005-07-15,25.84,26.496,25.84,26.399,581661,0
2005-07-18,26.406,26.496,26.123,26.295,355828,0
2005-07-19,25.927,25.962,25.5,25.805,1131580,0
2005-07-20,25.853,25.962,25.696,25.753,460319,0
2005-07-21,25.899,25.941,25.724,25.778,298591,0
2005-07-22,25.828,25.962,25.716,25.955,352099,0
2005-07-25,25.962,26.069,25.893,26.001,449291,0
2005-07-26,25.859,25.919,25.792,25.919,472698,0
2005-07-27,25.792,26.164,25.622,26.13,459135,0
2005-07-28,26.198,26.496,26.13,26.433,366409,0
2005-07-29,26.596,26.827,26.577,26.773,577043,0
2005-08-01,26.833,27.292,26.833,27.292,553642,0
2005-08-02,27.368,27.903,27.319,27.819,679604,0
2005-08-03,27.971,28.241,27.624,27.769,604173,0
2005-08-04,27.903,27.948,27.807,27.857,433482,0
2005-08-05,27.857,28,27.679,28,430357,0
2005-08-08,27.986,28.041,27.841,27.921,453168,0
2005-08-09,27.704,27.704,26.191,26.968,1338181,0
2005-08-10,27.103,27.285,27.034,27.229,975355,0
2005-08-11,27.449,27.489,27.324,27.324,567205,0
2005-08-12,27.534,27.594,27.348,27.497,415900,0
2005-08-15,27.443,27.443,26.963,27.015,502060,0
2005-08-16,26.86,26.937,26.731,26.864,416342,0
2005-08-17,26.766,26.766,25.536,25.765,1137384,0
2005-08-18,25.155,25.506,24.659,25.402,1803878,0
2005-08-19,25.778,26.339,25.686,26.311,1005466,0
2005-08-22,26.718,26.833,26.57,26.731,667968,0
2005-08-23,26.929,27.089,26.787,26.871,634581,0
2005-08-24,27.068,27.203,26.937,27.143,529344,0
2005-08-25,27.169,27.319,26.815,27.068,559153,0
2005-08-26,27.015,27.089,26.901,26.951,417540,0
2005-08-29,27.497,27.602,27.124,27.285,963874,0
2005-08-30,27.423,28.061,27.312,27.889,960892,0
2005-08-31,28.105,28.276,27.979,28.196,847901,0
2005-09-01,28.209,28.622,28.173,28.622,732222,0
2005-09-02,28.512,28.546,27.979,28.351,727451,0
2005-09-06,28.383,28.42,27.954,28.29,803777,0
2005-09-07,28.168,28.262,28.019,28.105,524123,0
2005-09-08,28.276,28.311,27.921,28.269,340468,0
2005-09-09,28.409,28.759,28.383,28.608,410239,0
2005-09-12,28.492,28.492,28.121,28.276,450482,0
2005-09-13,28.29,28.409,28.173,28.402,318707,0
2005-09-14,28.568,28.608,28.351,28.608,366701,0
2005-09-15,28.642,28.926,28.518,28.746,492371,0
2005-09-16,28.975,29.043,28.808,28.83,477019,0
2005-09-19,28.947,29.671,28.911,29.468,527704,0
2005-09-20,29.529,29.529,29.281,29.431,388623,0
2005-09-21,29.786,30.01,29.626,29.804,778582,0
2005-09-22,30.195,31.015,29.185,29.584,1235323,0
2005-09-23,29.55,29.682,28.947,29.061,669465,0
2005-09-26,28.67,29.254,27.698,29.197,1131276,0
2005-09-27,29.197,29.458,28.963,29.423,469118,0
2005-09-28,29.514,30.502,29.514,30.502,673636,0
2005-09-29,30.569,31.26,30.528,31.154,697043,0
2005-09-30,31.252,31.882,31.075,31.663,646956,0
2005-10-03,31.831,32.522,31.731,32.232,801688,0
2005-10-04,32.328,32.328,31.206,31.853,915281,0
2005-10-05,31.501,31.501,29.7,29.989,1986930,0
2005-10-06,28.995,29.165,28.173,28.371,2164019,0
2005-10-07,28.649,30.12,28.649,30.081,1161836,0
2005-10-10,30.181,30.521,28.845,29.225,882179,0
2005-10-11,29.514,30.765,29.388,30.751,785147,0
2005-10-12,30.837,30.837,30.282,30.553,617590,0
2005-10-13,30.488,30.488,28.371,28.975,1222059,0
2005-10-14,29.054,30.175,28.8,29.989,1024986,0
2005-10-17,30.758,30.837,30.001,30.24,852816,0
2005-10-18,30.24,30.24,29.197,29.417,747571,0
2005-10-19,29.368,29.417,28.546,29.361,1272291,0
2005-10-20,28.041,28.472,27.008,27.034,4193583,0
2005-10-21,26.731,27.87,25.5,27.639,2458431,0
2005-10-24,27.138,27.903,26.871,27.719,1190905,0
2005-10-25,27.841,29.165,27.813,29.107,1106383,0
2005-10-26,29.043,29.451,28.597,28.677,1041385,0
2005-10-27,28.808,28.969,27.841,28.121,664396,0
2005-10-28,28.248,28.579,27.915,28.518,529187,0
2005-10-31,28.622,28.782,28.105,28.173,929892,0
2005-11-01,28.105,28.241,27.739,27.877,665885,0
2005-11-02,27.877,28.389,27.725,28.256,798710,0
2005-11-03,28.442,28.677,28.389,28.505,764723,0
2005-11-04,28.512,28.597,28.148,28.351,667226,0
2005-11-07,28.241,28.402,27.849,28.142,709712,0
2005-11-08,27.921,28.136,27.761,28.026,446455,0
2005-11-09,27.979,28.409,27.807,28.041,551399,0
2005-11-10,28.041,28.041,27.312,27.436,878161,0
2005-11-11,27.368,27.834,26.963,27.773,646505,0
2005-11-14,27.883,27.883,27.462,27.569,404119,0
2005-11-15,27.482,27.959,27.475,27.516,515476,0
2005-11-16,27.449,28.113,27.336,28.075,654858,0
2005-11-17,28.173,28.434,28.105,28.18,474033,0
2005-11-18,28.29,28.311,27.964,28.228,371033,0
2005-11-21,28.499,28.911,28.371,28.752,603284,0
2005-11-22,29.172,29.336,28.955,29.081,687349,0
2005-11-23,29.185,29.232,28.782,29.232,517864,0
2005-11-25,30.47,30.758,30.01,30.456,692419,0
2005-11-28,30.659,30.719,30.11,30.11,778282,0
2005-11-29,30.11,30.521,30.11,30.381,519952,0
2005-11-30,30.521,31.252,30.502,30.725,753987,0
2005-12-01,30.86,31.594,30.86,31.397,653664,0
2005-12-02,31.709,32.406,31.648,32.406,836869,0
2005-12-05,32.805,33.456,32.805,33.181,1069859,0
2005-12-06,32.936,33.242,32.872,33.101,588525,0
2005-12-07,33.194,33.301,32.109,32.413,943451,0
2005-12-08,32.379,32.971,32.379,32.904,546481,0
2005-12-09,32.904,32.943,32.261,32.909,409341,0
2005-12-12,33.274,33.274,32.95,33.07,464349,0
2005-12-13,33.306,33.52,33.133,33.133,375206,0
2005-12-14,29.514,33.449,29.514,33.202,448396,0
2005-12-15,33.174,33.507,32.892,33.005,530687,0
2005-12-16,33.063,33.126,32.253,32.602,543947,0
2005-12-19,32.595,32.904,32.522,32.602,384448,0
2005-12-20,32.536,32.745,32.3,32.712,344348,0
2005-12-21,33.005,33.52,32.811,33.507,576892,0
2005-12-22,33.54,33.736,33.043,33.167,534852,0
2005-12-23,32.971,33.109,32.792,32.971,336744,0
2005-12-27,32.872,33.07,31.088,31.955,1426134,0
2005-12-28,31.831,32.508,31.811,32.267,381911,0
2005-12-29,32.142,32.663,31.948,32.167,379525,0
2005-12-30,32.103,32.536,32.045,32.183,380574,0
2006-01-03,32.634,32.924,32.57,32.686,557967,0
2006-01-04,32.679,32.936,32.366,32.839,475382,0
2006-01-05,32.839,32.936,32.167,32.353,560650,0
2006-01-06,32.57,32.839,32.413,32.679,433040,0
2006-01-09,32.686,32.872,32.433,32.745,609240,0
2006-01-10,32.817,33.174,32.752,32.93,556179,0
2006-01-11,33.016,33.174,32.839,32.898,604023,0
2006-01-12,33.194,33.657,33.037,33.037,662159,0
2006-01-13,33.133,33.449,32.885,33.086,639053,0
2006-01-17,33.643,33.736,33.487,33.65,620866,0
2006-01-18,33.806,34.039,33.221,33.381,678855,0
2006-01-19,33.415,33.973,33.381,33.547,501017,0
2006-01-20,33.812,34.1,33.664,33.96,519051,0
2006-01-23,34.078,34.494,33.965,34.429,580169,0
2006-01-24,34.378,34.863,33.878,34.656,662753,0
2006-01-25,34.62,34.783,34.266,34.487,564815,0
2006-01-26,34.656,34.741,34.078,34.726,678710,0
2006-01-27,34.851,35.217,34.837,35.054,427973,0
2006-01-30,35.184,35.768,35.152,35.489,574953,0
2006-01-31,35.481,35.842,35.288,35.61,463454,0
2006-02-01,35.889,36.226,35.587,35.842,604924,0
2006-02-02,35.842,36.086,35.654,35.99,546630,0
2006-02-03,36.032,36.728,35.842,36.521,623850,0
2006-02-06,36.91,37.6,36.903,37.008,801092,0
2006-02-07,36.97,36.97,35.557,35.654,1279599,0
2006-02-08,35.383,35.825,34.287,35.391,1425683,0
2006-02-09,35.849,36.059,34.831,35.229,776497,0
2006-02-10,35.054,35.087,33.037,33.812,1822657,0
2006-02-13,33.575,33.676,31.898,32.08,1695947,0
2006-02-14,30.86,31.97,30.189,31.932,2258531,0
2006-02-15,32.425,33.016,31.874,31.926,964622,0
2006-02-16,32.294,33.005,32.197,32.904,787677,0
2006-02-17,33.711,33.99,33.437,33.532,715828,0
2006-02-21,35.152,35.533,34.726,34.87,885165,0
2006-02-22,34.648,34.714,33.845,33.853,583302,0
2006-02-23,33.711,34.238,33.472,34.06,484622,0
2006-02-24,34.547,35.111,34.28,34.575,616393,0
2006-02-27,34.568,34.775,34.214,34.28,460772,0
2006-02-28,33.952,34.172,33.43,33.99,503847,0
2006-03-01,34.18,34.95,34.18,34.71,390113,0
2006-03-02,34.483,34.64,34.313,34.64,645166,0
2006-03-03,34.54,34.561,34.299,34.476,413068,0
2006-03-06,34.436,34.456,33.832,33.944,567355,0
2006-03-07,33.547,33.696,33.037,33.437,649933,0
2006-03-08,32.904,33.274,32.471,33.056,704947,0
2006-03-09,33.209,33.287,32.471,32.692,440943,0
2006-03-10,32.275,33.005,32.275,32.93,443626,0
2006-03-13,33.133,33.487,33.005,33.408,401738,0
2006-03-14,33.43,33.741,33.221,33.472,462263,0
2006-03-15,33.611,33.703,33.415,33.664,423506,0
2006-03-16,33.611,33.784,33.54,33.748,367454,0
2006-03-17,33.643,33.741,33.242,33.741,524866,0
2006-03-20,33.209,33.367,32.943,33.109,497740,0
2006-03-21,32.943,33.274,32.595,32.924,439449,0
2006-03-22,32.971,33.26,32.839,33.139,310802,0
2006-03-23,33.301,33.437,33.05,33.274,375500,0
2006-03-24,33.374,33.494,33.209,33.374,301862,0
2006-03-27,33.367,33.367,33.086,33.194,294561,0
2006-03-28,33.274,33.415,33.174,33.266,400099,0
2006-03-29,33.354,33.525,33.093,33.437,396515,0
2006-03-30,33.696,33.896,33.597,33.696,498486,0
2006-03-31,33.629,33.86,33.472,33.84,560198,0
2006-04-03,33.73,34.214,33.611,34.024,811528,0
2006-04-04,33.845,34.28,33.748,34.214,472243,0
2006-04-05,34.378,34.663,34.226,34.483,623250,0
2006-04-06,34.616,34.714,34.111,34.575,662753,0
2006-04-07,34.32,34.494,34.06,34.158,286366,0
2006-04-10,34.635,34.804,34.494,34.656,562134,0
2006-04-11,34.883,34.904,34.378,34.64,420816,0
2006-04-12,34.54,34.916,34.414,34.916,313789,0
2006-04-13,34.883,34.883,34.561,34.818,265642,0
2006-04-17,34.883,35.197,34.883,35.17,422460,0
2006-04-18,35.192,35.404,35.152,35.258,500721,0
2006-04-19,35.118,35.557,34.976,35.481,433638,0
2006-04-20,35.217,35.518,34.591,35.159,491925,0
2006-04-21,35.404,35.525,35.281,35.489,623105,0
2006-04-24,35.481,35.557,35.32,35.481,364766,0
2006-04-25,35.648,35.873,35.35,35.525,397414,0
2006-04-26,35.557,35.881,35.327,35.327,451825,0
2006-04-27,35.32,35.551,34.897,35.197,453168,0
2006-04-28,35.489,35.958,35.481,35.951,451526,0
2006-05-01,36.298,36.55,36.121,36.291,518462,0
2006-05-02,36.616,36.885,36.5,36.721,569289,0
2006-05-03,36.863,36.896,36.477,36.531,532472,0
2006-05-04,36.405,36.525,35.958,36.108,597768,0
2006-05-05,36.457,36.653,36.121,36.457,410239,0
2006-05-08,35.925,36.199,35.581,36.161,454957,0
2006-05-09,36.285,36.814,36.285,36.572,413361,0
2006-05-10,36.58,36.924,36.405,36.842,388771,0
2006-05-11,37.059,37.484,36.903,36.917,543207,0
2006-05-12,37.019,37.019,36.226,36.306,527401,0
2006-05-15,35.654,35.662,33.722,34.287,1475024,0
2006-05-16,34.347,34.837,34.231,34.677,639644,0
2006-05-17,34.797,34.818,33.711,33.812,633691,0
2006-05-18,33.779,33.929,32.892,33.67,903796,0
2006-05-19,33.54,33.629,31.8,33.194,1364424,0
2006-05-22,32.732,32.797,31.196,32.55,1443723,0
2006-05-23,33.915,34.266,33.209,33.965,838510,0
2006-05-24,33.806,34.01,33.389,33.597,506083,0
2006-05-25,34.166,35.054,34.166,34.797,548573,0
2006-05-26,34.748,35.446,34.648,35.137,449439,0
2006-05-30,35.881,36.219,35.762,36.192,681839,0
2006-05-31,36.226,37.586,36.226,37.39,1965009,0
2006-06-01,36.924,37.755,36.749,37.419,944645,0
2006-06-02,37.87,38.382,37.674,38.251,679002,0
2006-06-05,38.766,38.908,37.586,37.701,884273,0
2006-06-06,37.1,37.661,36.647,37.661,979523,0
2006-06-07,37.247,37.247,36.595,36.863,548418,0
2006-06-08,36.079,36.277,34.683,36.154,1389605,0
2006-06-09,36.693,36.863,36.073,36.244,445408,0
2006-06-12,36.226,36.312,35.13,35.32,629811,0
2006-06-13,34.22,34.671,32.55,32.602,1638852,0
2006-06-14,32.602,34.231,32.602,33.696,1176893,0
2006-06-15,34.414,35.054,34.364,34.958,736241,0
2006-06-16,35.061,35.345,34.627,35.111,466137,0
2006-06-19,34.983,34.983,33.929,34.238,477166,0
2006-06-20,34.272,34.64,33.915,34.266,345236,0
2006-06-21,34.487,35.543,34.487,34.76,399502,0
2006-06-22,34.755,35.13,34.748,34.883,226288,0
2006-06-23,34.818,35.61,34.748,35.098,432147,0
2006-06-26,35.383,35.654,35.098,35.569,309465,0
2006-06-27,35.695,36.306,35.695,36.066,532918,0
2006-06-28,36.066,36.627,36.066,36.564,367750,0
2006-06-29,36.885,37.903,36.809,37.661,983554,0
2006-06-30,37.951,38.004,37.354,37.728,498182,0
2006-07-03,37.896,38.405,37.864,37.917,209591,0
2006-07-05,37.264,37.903,37.052,37.742,476268,0
2006-07-06,37.448,37.64,36.79,37.264,472243,0
2006-07-07,37.347,37.448,36.397,36.627,307080,0
2006-07-10,36.298,36.693,35.756,36.588,474189,0
2006-07-11,36.856,37.24,36.688,37.112,392345,0
2006-07-12,36.993,37.179,36.226,36.688,470602,0
2006-07-13,36.979,37.347,36.763,37.033,412919,0
2006-07-14,37.257,37.632,36.97,37.31,547227,0
2006-07-17,37.31,37.31,36.493,36.728,503702,0
2006-07-18,36.963,37.233,36.493,36.903,418880,0
2006-07-19,36.942,37.123,36.506,36.661,335256,0
2006-07-20,36.856,37.13,36.312,36.661,427826,0
2006-07-21,36.756,36.763,36.391,36.714,454957,0
2006-07-24,36.693,37.283,36.506,36.814,398458,0
2006-07-25,36.963,37.526,36.963,37.24,504742,0
2006-07-26,37.291,37.769,37.24,37.426,404429,0
2006-07-27,37.701,37.996,37.464,37.674,443477,0
2006-07-28,37.695,38.405,37.632,38.206,555278,0
2006-07-31,38.368,38.87,38.27,38.6,525317,0
2006-08-01,38.593,38.843,38.232,38.504,313936,0
2006-08-02,38.908,39.304,38.837,39.106,507428,0
2006-08-03,39.02,39.064,38.504,38.908,340468,0
2006-08-04,39.032,39.175,38.745,39.092,348967,0
2006-08-07,39.412,39.885,39.119,39.722,553929,0
2006-08-08,39.498,39.551,39.092,39.112,496250,0
2006-08-09,39.175,39.431,38.745,38.962,515629,0
2006-08-10,38.908,38.908,38.302,38.452,405763,0
2006-08-11,38.962,39.124,38.745,38.908,361042,0
2006-08-14,38.689,38.78,37.972,38.159,596420,0
2006-08-15,38.159,38.469,38.077,38.354,325262,0
2006-08-16,38.593,38.808,38.251,38.251,350313,0
2006-08-17,38.24,38.246,37.264,37.557,586583,0
2006-08-18,37.564,38.083,37.404,38.083,446612,0
2006-08-21,38.103,38.682,38.103,38.246,380125,0
2006-08-22,38.361,38.837,38.361,38.668,339127,0
2006-08-23,38.794,39.299,38.668,39.092,356120,0
2006-08-24,39.291,39.561,39.092,39.275,436172,0
2006-08-25,39.667,39.836,39.438,39.444,303054,0
2006-08-28,39.438,39.543,39.044,39.175,381911,0
2006-08-29,39.175,39.604,38.504,39.604,627274,0
2006-08-30,39.646,39.646,38.593,39.13,405911,0
2006-08-31,39.044,39.243,38.654,39.106,399802,0
2006-09-01,39.106,39.397,39.013,39.037,329588,0
2006-09-05,38.682,39.013,38.504,38.766,463602,0
2006-09-06,38.171,38.226,37.586,37.837,754289,0
2006-09-07,37.233,37.448,36.009,36.58,1678654,0
2006-09-08,36.634,37.039,35.681,35.82,967304,0
2006-09-11,34.969,35.266,33.335,33.952,3149803,0
2006-09-12,33.547,34.414,33.54,33.547,1583847,0
2006-09-13,33.582,34.522,33.54,34.514,986678,0
2006-09-14,34.87,35.012,33.741,33.763,1011578,0
2006-09-15,33.575,33.611,32.602,32.95,1791795,0
2006-09-18,33.063,33.979,33.016,33.878,986831,0
2006-09-19,34.246,34.443,33.133,33.181,943604,0
2006-09-20,32.805,33.093,31.535,31.663,1833389,0
2006-09-21,31.811,32.239,30.678,32.239,1756319,0
2006-09-22,32.543,32.57,31.227,31.648,983405,0
2006-09-25,30.868,31.963,30.463,31.866,1695049,0
2006-09-26,31.793,33.54,31.759,33.202,1316122,0
2006-09-27,33.664,33.791,32.342,33.354,1140067,0
2006-09-28,33.853,34.272,33.507,33.96,984442,0
2006-09-29,33.965,33.979,33.374,33.736,670954,0
2006-10-02,33.741,33.979,32.991,33.202,548871,0
2006-10-03,32.956,32.956,31.78,31.866,1005909,0
2006-10-04,31.816,32.529,30.652,32.307,1600985,0
2006-10-05,33.154,33.52,32.595,33.248,1075672,0
2006-10-06,33.037,33.54,32.386,33.209,756966,0
2006-10-09,33.54,33.979,33.248,33.425,504147,0
2006-10-10,33.42,33.878,33.078,33.487,623699,0
2006-10-11,33.54,33.779,32.745,32.872,744740,0
2006-10-12,33.209,33.611,32.917,33.611,603727,0
2006-10-13,33.819,34.399,33.784,34.293,721635,0
2006-10-16,34.677,35.184,34.451,35.125,648297,0
2006-10-17,35.356,35.404,34.818,35.152,600893,0
2006-10-18,35.32,35.557,34.575,34.575,661415,0
2006-10-19,34.748,35.341,34.71,35.224,668714,0
2006-10-20,35.489,35.714,35.087,35.543,554085,0
2006-10-23,35.446,36.226,35.446,35.481,832092,0
2006-10-24,35.825,36.352,35.575,36.277,674383,0
2006-10-25,36.277,36.942,36.093,36.885,857737,0
2006-10-26,36.903,36.986,36.219,36.616,689736,0
2006-10-27,36.903,37.192,36.693,36.728,486404,0
2006-10-30,36.688,36.693,35.889,36.244,537984,0
2006-10-31,35.996,36.55,35.799,36.424,487454,0
2006-11-01,32.595,32.805,30.589,31.027,5865528,0
2006-11-02,30.636,30.636,27.089,28.371,9139208,0
2006-11-03,28.304,30.786,28.161,29.687,4644211,0
2006-11-06,30.201,30.797,30.067,30.546,1778980,0
2006-11-07,31.075,31.127,29.598,29.708,1742904,0
2006-11-08,29.619,29.638,28.963,29.611,1505443,0
2006-11-09,29.723,29.854,28.241,28.86,1749016,0
2006-11-10,28.402,28.981,27.646,27.739,1894201,0
2006-11-13,27.157,27.383,26.164,27.368,4487094,0
2006-11-14,27.132,27.329,26.134,26.243,3143692,0
2006-11-15,25.847,27.617,25.805,27.617,3090780,0
2006-11-16,28.344,28.512,27.404,27.411,2902798,0
2006-11-17,27.277,28.546,27.055,28.29,1947863,0
2006-11-20,28.414,28.677,28.075,28.442,1309716,0
2006-11-21,28.552,30.102,28.552,30.023,2232438,0
2006-11-22,30.268,30.268,29.451,29.952,1435973,0
2006-11-24,30.023,30.361,29.854,29.995,517264,0
2006-11-27,30.01,30.351,29.737,29.86,858777,0
2006-11-28,30.181,30.515,29.854,30.463,905435,0
2006-11-29,30.488,31.046,30.463,30.868,915872,0
2006-11-30,31.154,31.154,30.692,30.948,908274,0
2006-12-01,30.797,30.896,30.168,30.86,938984,0
2006-12-04,30.852,30.901,30.427,30.882,863550,0
2006-12-05,31.113,31.613,30.797,31.219,766212,0
2006-12-06,31.075,31.082,30.608,30.792,873241,0
2006-12-07,30.843,30.843,30.535,30.659,690333,0
2006-12-08,30.86,31.046,30.731,30.901,772470,0
2006-12-11,30.852,31.288,30.823,31.067,1113242,0
2006-12-12,31.234,31.247,30.758,30.901,799008,0
2006-12-13,31.015,31.061,30.86,31.001,689439,0
2006-12-14,31.133,31.316,31.001,31.273,729982,0
2006-12-15,31.321,31.36,31.088,31.247,447804,0
2006-12-18,31.326,31.36,30.941,31.019,636818,0
2006-12-19,31.027,31.127,30.575,30.725,685268,0
2006-12-20,30.89,30.995,30.589,30.81,577335,0
2006-12-21,30.686,30.926,30.061,30.351,742357,0
2006-12-22,30.323,30.644,30.207,30.388,375206,0
2006-12-26,30.725,30.725,29.737,30.056,546781,0
2006-12-27,29.833,30.031,29.468,29.557,710157,0
2006-12-28,29.529,29.529,29.087,29.087,851330,0
2006-12-29,28.969,29.458,28.683,29.254,909464,0
2007-01-03,28.69,28.8,27.971,28.196,1250235,0
2007-01-04,27.883,27.964,26.545,27.097,1797617,0
2007-01-05,27.097,27.725,26.672,27.348,1317314,0
2007-01-08,27.679,27.964,27.138,27.285,1086409,0
2007-01-09,26.864,27.015,26.517,26.766,1226831,0
2007-01-10,26.559,27.021,26.531,26.878,777992,0
2007-01-11,26.848,27.277,26.731,26.794,810034,0
2007-01-12,26.915,27.639,26.908,27.548,916766,0
2007-01-16,27.673,28.007,27.319,27.348,743103,0
2007-01-17,27.594,28.007,27.429,27.994,865340,0
2007-01-18,28.053,28.297,27.61,27.725,760398,0
2007-01-19,27.725,28.007,27.417,27.482,774115,0
2007-01-22,27.667,27.971,27.497,27.799,629811,0
2007-01-23,27.954,28.128,27.787,28.019,739381,0
2007-01-24,27.921,28.105,27.739,27.942,602979,0
2007-01-25,28.113,28.113,27.529,27.761,755921,0
2007-01-26,28.026,29.165,28,28.196,1075523,0
2007-01-29,28.196,28.72,28.026,28.29,716719,0
2007-01-30,28.396,28.975,28.324,28.918,761586,0
2007-01-31,28.906,29.584,28.789,29.431,1147226,0
2007-02-01,29.514,29.84,29.323,29.501,1036919,0
2007-02-02,29.507,29.819,29.246,29.664,598955,0
2007-02-05,29.812,29.966,29.598,29.737,580325,0
2007-02-06,29.919,29.938,29.451,29.644,556179,0
2007-02-07,29.423,29.544,28.911,29.075,787082,0
2007-02-08,28.969,29.494,28.584,29.451,645916,0
2007-02-09,29.682,29.7,29.061,29.197,388463,0
2007-02-12,29.172,29.281,28.579,28.817,586585,0
2007-02-13,28.911,29.094,28.782,28.88,615585,0
2007-02-14,28.789,29.246,28.789,29.029,518741,0
2007-02-15,29.216,29.354,28.86,29.165,493112,0
2007-02-16,29.225,29.437,29.068,29.349,357019,0
2007-02-20,29.101,29.129,28.852,28.963,481192,0
2007-02-21,29.068,29.354,28.969,29.143,525171,0
2007-02-22,29.246,29.301,29.087,29.157,499377,0
2007-02-23,29.488,29.514,29.238,29.488,413661,0
2007-02-26,29.577,29.786,29.514,29.604,467595,0
2007-02-27,29.002,29.376,28.926,28.995,662159,0
2007-02-28,29.185,29.336,28.873,29.054,620717,0
2007-03-01,28.906,29.281,28.683,28.83,629432,0
2007-03-02,29.114,29.114,28.512,28.575,401440,0
2007-03-05,28.396,28.396,27.639,27.826,771425,0
2007-03-06,28.089,28.389,28.033,28.173,644413,0
2007-03-07,27.935,28.019,27.739,27.971,836419,0
2007-03-08,28.041,28.094,27.773,27.877,420221,0
2007-03-09,28.142,28.155,27.841,27.964,390560,0
2007-03-12,27.909,27.935,27.704,27.787,390262,0
2007-03-13,27.877,28.173,27.449,27.497,517415,0
2007-03-14,27.509,27.712,27.157,27.343,547972,0
2007-03-15,27.436,27.503,26.937,27.003,631153,0
2007-03-16,26.945,27.169,26.833,26.937,542159,0
2007-03-19,27.423,27.739,27.271,27.739,690186,0
2007-03-20,27.87,28.235,27.87,28.099,638168,0
2007-03-21,28.304,28.712,28.241,28.622,676621,0
2007-03-22,28.918,29.368,28.782,29.323,905144,0
2007-03-23,28.752,28.759,28.608,28.655,1136489,0
2007-03-26,28.655,28.655,28.546,28.634,572125,0
2007-03-27,28.698,28.759,28.538,28.705,331526,0
2007-03-28,28.69,28.776,28.622,28.622,459281,0
2007-03-29,28.72,28.72,28.575,28.579,552737,0
2007-03-30,28.608,28.741,28.29,28.324,949413,0
2007-04-02,28.204,28.597,28.196,28.464,759210,0
2007-04-03,28.464,28.464,28.311,28.426,485517,0
2007-04-04,28.377,28.568,28.29,28.477,603132,0
2007-04-05,28.396,28.512,28.241,28.409,452271,0
2007-04-09,28.344,28.377,27.928,28.026,602685,0
2007-04-10,28.155,28.173,27.948,28.061,537243,0
2007-04-11,28.148,28.29,28.047,28.29,649637,0
2007-04-12,28.311,28.597,28.269,28.552,623250,0
2007-04-13,28.579,28.776,28.442,28.776,626387,0
2007-04-16,28.845,28.894,28.512,28.867,519355,0
2007-04-17,28.9,29.054,28.552,28.677,489986,0
2007-04-18,28.649,28.911,28.59,28.817,377140,0
2007-04-19,28.741,28.873,28.485,28.817,457197,0
2007-04-20,29.002,29.18,28.906,29.172,530233,0
2007-04-23,29.036,29.101,28.845,29.061,814657,0
2007-04-24,29.015,29.172,28.771,29.009,501468,0
2007-04-25,29.075,29.216,28.906,29.094,627274,0
2007-04-26,29.054,29.068,28.683,28.83,869666,0
2007-04-27,28.726,29.238,28.726,29.225,1250235,0
2007-04-30,29.246,29.417,28.941,29.185,825237,0
2007-05-01,29.185,29.632,29.185,29.507,845505,0
2007-05-02,29.577,29.854,29.482,29.812,696000,0
2007-05-03,29.826,30.081,29.791,30.067,634001,0
2007-05-04,30.01,30.168,29.966,30.134,695405,0
2007-05-07,30.255,30.433,30.134,30.433,910651,0
2007-05-08,30.088,30.58,30.088,30.546,1001886,0
2007-05-09,30.521,31.18,30.521,30.98,1194929,0
2007-05-10,30.941,30.987,30.189,30.296,650384,0
2007-05-11,30.263,30.361,30.12,30.289,545443,0
2007-05-14,30.296,30.448,30.168,30.289,545893,0
2007-05-15,30.474,30.98,30.33,30.713,968646,0
2007-05-16,30.686,30.995,30.569,30.987,519801,0
2007-05-17,31.061,31.628,30.926,31.535,762189,0
2007-05-18,31.332,32.342,31.332,31.663,966556,0
2007-05-21,31.663,32.313,31.663,32.162,784249,0
2007-05-22,32.094,32.261,31.911,32.253,702252,0
2007-05-23,32.335,32.765,32.321,32.718,799865,0
2007-05-24,32.866,32.866,32.033,32.172,1004418,0
2007-05-25,32.204,32.342,31.401,32.038,1192842,0
2007-05-29,32.129,32.225,32.013,32.103,543207,0
2007-05-30,31.911,32.502,31.894,32.502,534261,0
2007-05-31,32.536,32.866,32.335,32.765,609098,0
2007-06-01,32.892,33.616,32.777,33.478,846110,0
2007-06-04,33.52,34.046,33.501,33.812,801092,0
2007-06-05,33.889,33.952,33.54,33.696,709268,0
2007-06-06,33.568,33.568,32.917,32.917,665291,0
2007-06-07,32.95,33.274,32.018,32.3,908870,0
2007-06-08,32.197,32.502,31.544,32.253,975794,0
2007-06-11,32.218,32.607,32.197,32.529,405615,0
2007-06-12,32.218,32.287,31.738,31.773,665589,0
2007-06-13,31.752,31.94,31.309,31.635,733562,0
2007-06-14,31.696,31.874,31.347,31.567,765918,0
2007-06-15,31.628,31.859,31.507,31.745,567650,0
2007-06-18,31.702,31.731,31.535,31.716,625486,0
2007-06-19,31.725,31.926,31.544,31.866,508469,0
2007-06-20,31.97,32.109,31.528,31.528,687349,0
2007-06-21,31.628,31.911,31.6,31.811,428874,0
2007-06-22,31.745,32.007,31.562,31.67,385042,0
2007-06-25,31.521,31.621,31.196,31.219,519207,0
2007-06-26,31.316,31.49,30.408,30.652,899027,0
2007-06-27,30.355,31.127,29.708,31.107,973714,0
2007-06-28,31.494,31.594,30.948,31.374,717912,0
2007-06-29,31.587,31.793,31.397,31.582,466580,0
2007-07-02,31.766,32.059,31.635,31.973,410089,0
2007-07-03,32.197,32.464,31.973,32.094,314383,0
2007-07-05,32.267,32.847,32.124,32.57,817784,0
2007-07-06,32.335,32.445,31.831,31.882,631456,0
2007-07-09,31.866,32.232,31.709,32.066,382811,0
2007-07-10,31.866,32.094,31.731,31.773,384743,0
2007-07-11,31.575,31.78,31.407,31.562,573913,0
2007-07-12,31.594,31.78,31.469,31.582,467925,0
2007-07-13,31.628,31.683,31.397,31.443,562433,0
2007-07-16,31.397,31.507,31.113,31.188,493417,0
2007-07-17,31.188,31.642,31.188,31.347,470163,0
2007-07-18,31.918,32.792,31.663,32.366,1608450,0
2007-07-19,31.97,31.97,31.67,31.811,551258,0
2007-07-20,31.886,31.886,31.567,31.725,499077,0
2007-07-23,31.78,31.831,31.196,31.219,746086,0
2007-07-24,31.301,31.301,29.847,29.891,1092224,0
2007-07-25,29.966,30.852,29.779,30.815,873094,0
2007-07-26,30.815,30.815,29.981,30.301,848638,0
2007-07-27,30.207,30.474,29.819,30.081,896045,0
2007-07-30,30.088,30.127,28.88,29.122,1370830,0
2007-07-31,29.657,29.871,29.197,29.404,686906,0
2007-08-01,29.41,29.84,28.712,29.765,1311354,0
2007-08-02,30.12,30.12,29.114,29.482,709268,0
2007-08-03,29.461,29.812,29.094,29.136,725366,0
2007-08-06,29.114,29.225,27.237,28.634,1655601,0
2007-08-07,28.304,28.969,28.142,28.351,1038707,0
2007-08-08,28.364,29.136,28.204,28.88,913486,0
2007-08-09,28.512,29.18,28.188,28.414,703899,0
2007-08-10,28.224,29.143,27.979,29.054,901866,0
2007-08-13,29.376,29.376,28.634,28.88,515031,0
2007-08-14,28.873,28.873,27.877,27.979,744442,0
2007-08-15,27.994,28.383,27.602,27.769,618336,0
2007-08-16,27.462,27.462,25.558,27.132,2110796,0
2007-08-17,27.971,28.33,27.306,27.719,787082,0
2007-08-20,27.826,28.089,27.443,28.041,516220,0
2007-08-21,28.105,28.269,27.097,27.271,1267827,0
2007-08-22,27.404,27.761,26.963,27.027,736241,0
2007-08-23,27.429,27.594,27.138,27.355,1088196,0
2007-08-24,27.624,27.895,27.503,27.639,440347,0
2007-08-27,27.773,27.813,27.336,27.368,532019,0
2007-08-28,27.21,27.368,26.815,26.815,593144,0
2007-08-29,26.864,27.503,26.833,27.449,707031,0
2007-08-30,27.229,27.964,27.229,27.61,438112,0
2007-08-31,28.168,28.45,27.889,28.248,636965,0
2007-09-04,28.608,29.157,28.311,29.021,669321,0
2007-09-05,28.782,29.301,28.776,28.995,666633,0
2007-09-06,29.049,29.482,28.926,29.254,897845,0
2007-09-07,28.845,29.043,28.499,28.822,549615,0
2007-09-10,28.776,28.941,28.383,28.837,341521,0
2007-09-11,29.061,29.246,28.918,29.094,306932,0
2007-09-12,29.336,29.959,29.238,29.886,698535,0
2007-09-13,30.102,30.181,29.723,30.031,615571,0
2007-09-14,29.84,30.441,29.84,30.095,466437,0
2007-09-17,30.001,30.189,29.898,30.051,583897,0
2007-09-18,30.168,30.441,29.932,30.207,533517,0
2007-09-19,29.938,30.268,29.715,30.12,534410,0
2007-09-20,30.268,30.494,29.995,30.361,760696,0
2007-09-21,30.608,30.81,30.374,30.488,520545,0
2007-09-24,30.521,31.494,30.388,30.719,900224,0
2007-09-25,30.792,31.515,30.521,31.515,564521,0
2007-09-26,31.49,31.786,31.107,31.326,682881,0
2007-09-27,31.663,31.786,31.34,31.494,655865,0
2007-09-28,31.793,31.986,31.594,31.663,447581,0
2007-10-01,31.78,31.911,31.594,31.831,422460,0
2007-10-02,31.839,31.866,31.494,31.683,456299,0
2007-10-03,31.859,31.866,31.435,31.461,395928,0
2007-10-04,31.613,31.846,31.033,31.582,513095,0
2007-10-05,31.886,31.963,31.36,31.594,560650,0
2007-10-08,31.397,31.515,30.901,31.027,362386,0
2007-10-09,31.052,31.133,30.561,31.061,639644,0
2007-10-10,30.908,31.234,30.908,31.107,337491,0
2007-10-11,31.316,31.575,30.896,31.033,891572,0
2007-10-12,31.26,31.443,30.961,31.027,727242,0
2007-10-15,31.288,31.36,30.751,30.972,762782,0
2007-10-16,30.995,31.009,30.448,30.528,583753,0
2007-10-17,30.852,31.113,30.553,30.731,501161,0
2007-10-18,30.686,31.36,30.621,31.326,692568,0
2007-10-19,31.288,31.401,30.948,30.972,463901,0
2007-10-22,30.629,30.629,30.11,30.615,615054,0
2007-10-23,31.009,31.196,30.772,31.196,557661,0
2007-10-24,31.196,31.528,30.792,31.455,547079,0
2007-10-25,31.528,31.689,31.374,31.528,327948,0
2007-10-26,31.451,31.67,31.227,31.548,408149,0
2007-10-29,31.766,31.911,31.535,31.696,503259,0
2007-10-30,31.389,31.594,31.095,31.36,442287,0
2007-10-31,31.521,32.582,31.482,32.451,745632,0
2007-11-01,32.197,32.7,31.926,32.239,549615,0
2007-11-02,32.792,32.879,32.239,32.595,534703,0
2007-11-05,32.679,32.679,32.225,32.634,514267,0
2007-11-06,32.872,32.999,32.757,32.971,520525,0
2007-11-07,32.732,32.732,31.932,32.066,586732,0
2007-11-08,31.866,32.157,31.14,31.515,808440,0
2007-11-09,31.6,31.6,29.468,29.833,1354689,0
2007-11-12,29.833,29.833,27.841,28.161,1474569,0
2007-11-13,27.581,28.396,27.581,28.324,983451,0
2007-11-14,28.752,29.274,28.396,28.538,746624,0
2007-11-15,28.512,28.56,27.529,27.895,873389,0
2007-11-16,28.228,28.228,27.704,27.799,590278,0
2007-11-19,27.841,27.841,27.312,27.475,634271,0
2007-11-20,27.429,28.173,27.429,27.948,583490,0
2007-11-21,27.475,27.889,27.306,27.411,837036,0
2007-11-23,27.257,27.516,27.257,27.417,265882,0
2007-11-26,27.306,27.704,26.937,26.968,764500,0
2007-11-27,27.132,27.298,26.433,27.157,1105216,0
2007-11-28,26.995,27.698,26.995,27.529,674908,0
2007-11-29,27.589,27.589,27.11,27.271,592116,0
2007-11-30,27.348,27.632,27.217,27.417,472179,0
2007-12-03,27.673,27.673,26.672,26.759,1237210,0
2007-12-04,26.773,26.773,26.184,26.303,1143652,0
2007-12-05,26.445,26.564,26.176,26.331,1148500,0
2007-12-06,26.116,26.22,25.805,26.15,987323,0
2007-12-07,26.164,26.318,25.962,26.051,896076,0
2007-12-10,26.164,26.191,25.756,25.778,1268338,0
2007-12-11,25.792,25.941,25.531,25.622,1709684,0
2007-12-12,26.15,26.15,25.592,25.828,982124,0
2007-12-13,25.955,25.955,25.592,25.615,1032823,0
2007-12-14,25.878,26.104,25.587,26.062,1172235,0
2007-12-17,25.893,26.596,25.893,26.445,1096401,0
2007-12-18,26.503,26.552,25.955,26.158,1115422,0
2007-12-19,26.392,26.412,26.056,26.213,649520,0
2007-12-20,26.123,26.347,25.948,26.081,733564,0
2007-12-21,25.941,26.273,25.674,26.13,890910,0
2007-12-24,26.075,26.496,25.977,26.445,459985,0
2007-12-26,26.445,27.739,26.445,27.673,1168390,0
2007-12-27,27.673,27.673,27.034,27.277,982508,0
2007-12-28,27.162,27.581,27.15,27.329,621286,0
2007-12-31,27.116,27.368,26.833,26.864,710669,0
2008-01-02,27.132,27.298,26.78,27.197,905024,0
2008-01-03,27.516,27.807,27.197,27.449,948207,0
2008-01-04,27.556,27.556,26.78,26.878,735135,0
2008-01-07,27.343,27.343,26.331,26.476,734967,0
2008-01-08,26.489,26.718,26.233,26.318,748187,0
2008-01-09,26.476,26.476,25.828,26.15,787241,0
2008-01-10,26.243,26.445,25.828,26.445,997731,0
2008-01-11,26.239,26.596,26.164,26.425,728346,0
2008-01-14,26.496,27.089,26.496,26.98,744802,0
2008-01-15,27.15,27.15,26.371,26.564,797474,0
2008-01-16,26.256,26.559,25.934,26.016,831991,0
2008-01-17,26.142,26.489,25.29,25.322,1080181,0
2008-01-18,25.38,25.739,24.564,24.955,1057512,0
2008-01-22,23.639,24.477,21.864,24.284,1848532,0
2008-01-23,24.149,24.373,23.409,24.32,1152595,0
2008-01-24,24.483,25.16,24.418,24.874,1232117,0
2008-01-25,25.354,25.38,24.726,24.985,921670,0
2008-01-28,24.993,25.778,24.693,25.716,880441,0
2008-01-29,25.934,25.995,25.365,25.639,687937,0
2008-01-30,25.805,26.227,25.686,25.792,731221,0
2008-01-31,25.835,26.123,25.424,25.878,823817,0
2008-02-01,26.164,26.718,26.096,26.657,955386,0
2008-02-04,26.672,27.482,26.672,27.355,736572,0
2008-02-05,27.343,27.343,26.517,26.63,753261,0
2008-02-06,26.744,26.744,25.703,25.84,681103,0
2008-02-07,25.84,25.934,25.565,25.747,601432,0
2008-02-08,25.756,26.227,25.756,25.934,594287,0
2008-02-11,25.941,26.664,25.934,26.643,564150,0
2008-02-12,26.564,27.055,26.482,26.657,600369,0
2008-02-13,26.59,27.116,26.59,27.055,712707,0
2008-02-14,27.157,27.336,26.921,27.034,701045,0
2008-02-15,27.292,27.698,27.042,27.589,749303,0
2008-02-19,27.942,28.59,27.877,28.082,1299967,0
2008-02-20,28.012,28.584,28.012,28.518,867550,0
2008-02-21,28.622,28.622,27.779,27.895,726249,0
2008-02-22,27.895,28.089,27.522,27.639,852342,0
2008-02-25,28.061,28.789,27.994,28.534,1139945,0
2008-02-26,28.741,28.837,28.344,28.649,964538,0
2008-02-27,28.677,29.094,28.628,28.808,743710,0
2008-02-28,28.776,29.157,28.776,28.947,979470,0
2008-02-29,28.733,28.894,28.485,28.886,972231,0
2008-03-03,28.616,29.644,28.616,29.009,1300315,0
2008-03-04,29.002,29.274,28.492,28.947,1219881,0
2008-03-05,29.323,29.723,28.969,29.723,1367824,0
2008-03-06,29.507,29.584,29.087,29.143,803052,0
2008-03-07,28.894,29.216,28.677,29.009,657415,0
2008-03-10,28.867,29.009,28.196,28.402,1035097,0
2008-03-11,28.512,29.061,28.505,29.054,798553,0
2008-03-12,29.114,29.529,28.975,29.211,774937,0
2008-03-13,29.192,29.41,28.794,29.315,1190787,0
2008-03-14,29.529,29.529,28.683,29.143,793941,0
2008-03-17,28.776,29.054,27.787,28.383,1100888,0
2008-03-18,28.712,28.782,28.241,28.69,707578,0
2008-03-19,28.512,28.67,27.217,27.292,856557,0
2008-03-20,27.162,27.176,26.267,26.974,1200949,0
2008-03-24,26.921,27.746,26.766,27.468,914376,0
2008-03-25,28.464,28.464,27.639,27.964,865033,0
2008-03-26,28.168,28.776,27.971,28.505,841563,0
2008-03-27,28.845,29.129,28.512,28.733,932584,0
2008-03-28,28.988,29.081,28.568,28.649,666551,0
2008-03-31,28.505,29.192,28.505,29.114,1349627,0
2008-04-01,29.192,29.192,28.45,28.733,1897540,0
2008-04-02,28.552,29.185,28.552,29.157,972353,0
2008-04-03,29.081,29.611,28.918,29.482,987661,0
2008-04-04,29.678,29.932,29.65,29.86,917732,0
2008-04-07,29.989,30.355,29.878,30.081,980875,0
2008-04-08,29.644,29.723,29.323,29.521,780676,0
2008-04-09,29.417,29.7,29.274,29.521,1133932,0
2008-04-10,29.765,29.791,29.404,29.749,731262,0
2008-04-11,29.798,29.798,29.204,29.417,702106,0
2008-04-14,29.664,29.833,29.458,29.765,651572,0
2008-04-15,29.854,30.255,29.59,29.687,1246773,0
2008-04-16,29.854,30.33,29.854,30.289,915036,0
2008-04-17,30.289,30.593,30.168,30.502,783240,0
2008-04-18,30.86,31.14,30.521,30.792,895128,0
2008-04-21,30.89,31.033,30.692,31.019,705536,0
2008-04-22,31.027,31.594,30.725,31.159,838143,0
2008-04-23,31.159,31.159,30.509,31.027,1073553,0
2008-04-24,30.803,30.803,29.737,29.912,1092974,0
2008-04-25,30.023,30.553,29.833,30.343,712915,0
2008-04-28,30.553,31.196,30.553,30.98,828615,0
2008-04-29,30.521,30.972,30.207,30.308,703744,0
2008-04-30,30.494,30.54,29.919,30.12,717198,0
2008-05-01,30.12,30.12,29.315,30.01,1090194,0
2008-05-02,30.061,30.843,29.749,30.758,883887,0
2008-05-05,30.758,31.407,30.629,31.309,855922,0
2008-05-06,31.521,32.529,31.401,32.353,1594798,0
2008-05-07,32.392,32.392,31.535,31.963,967173,0
2008-05-08,32.033,32.052,31.451,31.874,741016,0
2008-05-09,31.874,32.211,31.663,32.157,655613,0
2008-05-12,31.904,31.932,31.528,31.607,808536,0
2008-05-13,31.663,31.839,31.28,31.752,858027,0
2008-05-14,31.839,31.986,31.494,31.544,566774,0
2008-05-15,31.948,32.239,31.548,32.066,976814,0
2008-05-16,32.197,32.7,32.197,32.627,1000156,0
2008-05-19,32.718,32.872,32.516,32.634,480128,0
2008-05-20,32.924,33.139,32.619,32.924,970098,0
2008-05-21,33.016,33.965,33.016,33.186,1389353,0
2008-05-22,33.186,33.532,32.366,32.817,1112860,0
2008-05-23,33.005,33.209,32.136,32.413,776131,0
2008-05-27,32.406,32.406,31.49,31.811,873053,0
2008-05-28,31.607,31.805,31.196,31.805,1119636,0
2008-05-29,31.731,31.766,30.914,31.009,1271538,0
2008-05-30,31.075,31.683,30.86,31.42,772046,0
2008-06-02,31.42,31.811,30.896,31.6,975870,0
2008-06-03,31.6,31.635,31.154,31.252,852057,0
2008-06-04,31.332,31.332,30.896,31.001,772139,0
2008-06-05,31.067,31.999,31.039,31.979,895221,0
2008-06-06,32.052,32.313,31.548,31.725,1265878,0
2008-06-09,31.918,31.918,31.26,31.49,616967,0
2008-06-10,31.301,31.6,30.725,30.954,807130,0
2008-06-11,31.102,31.469,30.961,31.461,767583,0
2008-06-12,31.2,31.414,30.896,31.219,689002,0
2008-06-13,31.196,31.28,30.673,30.86,519029,0
2008-06-16,31.009,31.49,31.009,31.288,658365,0
2008-06-17,31.26,31.866,31.173,31.859,639387,0
2008-06-18,31.932,31.999,31.49,31.663,681537,0
2008-06-19,31.882,31.898,30.725,30.852,982115,0
2008-06-20,31.046,31.247,30.528,30.652,897110,0
2008-06-23,30.652,31.689,30.652,31.656,858955,0
2008-06-24,31.528,31.839,31.247,31.326,926731,0
2008-06-25,31.535,31.535,30.615,31.401,1030720,0
2008-06-26,31.587,31.786,30.81,31.166,732554,0
2008-06-27,31.355,31.594,31.107,31.451,768952,0
2008-06-30,31.451,31.866,30.926,31.019,875268,0
2008-07-01,30.995,31.494,30.926,31.389,455905,0
2008-07-02,31.397,31.846,31.009,31.102,1124043,0
2008-07-03,31.061,31.102,30.001,30.255,1161399,0
2008-07-07,30.12,30.14,28.622,29.261,2101798,0
2008-07-08,28.518,28.616,27.11,28.012,2484298,0
2008-07-09,28.324,29.737,28.324,28.472,1354821,0
2008-07-10,28.746,29.458,28.442,29.431,1056560,0
2008-07-11,29.682,30.282,29.087,29.431,1023873,0
2008-07-14,29.451,29.854,28.988,29.246,786329,0
2008-07-15,29.094,29.246,28.047,28.204,1396769,0
2008-07-16,28.18,28.204,27.11,27.654,1758333,0
2008-07-17,27.964,28,26.412,27.132,1831418,0
2008-07-18,27.068,28.161,27.021,27.534,1127821,0
2008-07-21,27.719,28.608,27.336,28.434,1003699,0
2008-07-22,28.337,28.409,27.449,27.807,987805,0
2008-07-23,27.685,27.773,26.615,26.707,1480115,0
2008-07-24,26.692,27.157,26.453,26.713,1783582,0
2008-07-25,27.176,27.176,26.273,26.737,1270000,0
2008-07-28,27.003,27.277,26.766,26.995,1019676,0
2008-07-29,27.008,27.157,26.496,26.699,872073,0
2008-07-30,26.731,28.173,26.552,27.994,1501869,0
2008-07-31,28.041,28.041,27.184,27.61,971087,0
2008-08-01,27.462,28.168,27.462,27.792,670770,0
2008-08-04,27.959,27.959,26.496,26.731,1082997,0
2008-08-05,26.517,27.047,26.287,26.59,1594419,0
2008-08-06,26.552,26.921,26.233,26.744,1013246,0
2008-08-07,27.11,27.271,26.679,26.827,1178371,0
2008-08-08,26.827,26.827,26.273,26.433,1107594,0
2008-08-11,26.59,26.59,25.233,25.853,1784615,0
2008-08-12,26.03,26.311,25.899,26.256,844139,0
2008-08-13,26.418,26.915,25.753,26.725,1175144,0
2008-08-14,26.827,26.974,26.198,26.537,864504,0
2008-08-15,26.496,26.496,25.934,26.13,673420,0
2008-08-18,26.096,26.406,25.696,26.016,983626,0
2008-08-19,26.116,26.707,25.919,26.399,917657,0
2008-08-20,26.692,27.739,26.537,27.548,1453337,0
2008-08-21,27.994,28.311,27.895,28,1096720,0
2008-08-22,27.787,27.787,27.068,27.489,792117,0
2008-08-25,27.503,27.667,27.157,27.417,793302,0
2008-08-26,27.489,27.986,27.429,27.954,1179570,0
2008-08-27,28.18,28.499,28.121,28.472,938656,0
2008-08-28,28.746,29.002,28.019,28.409,1073007,0
2008-08-29,28.371,29.157,28.371,29.043,1146695,0
2008-09-02,28.457,28.457,27.799,28.113,1290747,0
2008-09-03,28.099,28.188,27.237,27.667,1588265,0
2008-09-04,27.602,27.909,27.055,27.673,1502858,0
2008-09-05,27.639,27.877,26.951,27.792,1489966,0
2008-09-08,27.826,27.834,26.496,26.564,1613009,0
2008-09-09,26.378,26.699,24.169,24.498,3254666,0
2008-09-10,24.726,25.386,24.514,25.239,2861603,0
2008-09-11,25.461,25.461,24.049,24.387,2625564,0
2008-09-12,24.398,25.468,24.398,25.239,1334894,0
2008-09-15,24.258,24.816,23.982,24.225,2856846,0
2008-09-16,23.575,23.792,22.568,23.575,4073325,0
2008-09-17,23.674,23.835,22.825,23.176,2725971,0
2008-09-18,23.479,24.816,23.465,24.45,2590252,0
2008-09-19,25.16,26.773,24.52,25.587,1517911,0
2008-09-22,26.062,27.39,25.828,26.968,2894213,0
2008-09-23,26.517,27.157,25.531,25.955,2116671,0
2008-09-24,26.233,26.545,25.753,25.859,1281706,0
2008-09-25,25.828,26.287,25.486,25.828,1305766,0
2008-09-26,25.16,25.765,24.412,25.272,1874277,0
2008-09-29,24.985,24.985,22.905,23.765,2542675,0
2008-09-30,23.884,24.955,23.813,24.948,1456917,0
2008-10-01,24.834,25.141,24.056,24.842,1423442,0
2008-10-02,24.62,24.62,23.084,23.33,2949847,0
2008-10-03,23.129,24.284,22.539,22.662,2577926,0
2008-10-06,22.135,22.302,18.798,20.257,4963342,0
2008-10-07,21.066,21.27,18.856,18.982,3058921,0
2008-10-08,17.448,18.041,14.281,17.329,6544018,0
2008-10-09,17.645,18.583,15.652,16.022,3176259,0
2008-10-10,14.339,15.762,13.754,15.22,5256548,0
2008-10-13,16.842,18.057,15.928,17.889,3847739,0
2008-10-14,19.236,20.128,16.608,17.414,3042517,0
2008-10-15,16.622,16.622,14.686,15.025,2358419,0
2008-10-16,14.966,16.074,14.312,16.015,3582411,0
2008-10-17,16.088,17.441,15.433,16.128,2504386,0
2008-10-20,16.917,18.495,16.694,18.487,2418466,0
2008-10-21,18.172,18.43,17.441,17.509,2058194,0
2008-10-22,16.769,16.769,14.893,15.376,3270865,0
2008-10-23,15.398,15.928,14.424,15.316,3023120,0
2008-10-24,13.788,14.973,13.586,14.804,2269241,0
2008-10-27,14.489,14.791,13.788,13.866,1790220,0
2008-10-28,14.167,14.781,13.593,14.781,2059373,0
2008-10-29,15.254,16.952,15.011,16.429,2854461,0
2008-10-30,17.494,17.825,16.299,17.136,2063836,0
2008-10-31,16.469,18.133,16.109,17.918,2283296,0
2008-11-03,17.639,18.064,17.287,17.639,1626791,0
2008-11-04,17.902,19.175,17.857,18.723,1776684,0
2008-11-05,18.328,18.835,17.657,17.791,1768761,0
2008-11-06,17.448,17.825,16.251,16.807,1817320,0
2008-11-07,16.813,17.265,16.154,16.509,1903275,0
2008-11-10,16.849,17.115,16.114,16.383,1361909,0
2008-11-11,15.859,16.147,15.297,15.733,1280109,0
2008-11-12,15.433,15.433,14.143,14.332,1586293,0
2008-11-13,14.135,15.762,13.448,15.703,2619661,0
2008-11-14,15.475,15.824,14.781,14.96,1506462,0
2008-11-17,15.202,16.053,14.589,15.522,2160433,0
2008-11-18,15.77,15.798,14.873,15.564,1222072,0
2008-11-19,15.462,15.583,14.087,14.167,1832242,0
2008-11-20,13.944,13.944,12.209,12.312,3549815,0
2008-11-21,12.619,13.205,11.451,12.456,2928367,0
2008-11-24,12.773,13.992,12.679,13.776,2552648,0
2008-11-25,14.087,14.559,13.598,14.517,1872658,0
2008-11-26,14.65,15.576,14.135,15.426,1684639,0
2008-11-28,15.496,15.59,14.708,15.556,836010,0
2008-12-01,15.336,15.631,13.673,13.71,1980035,0
2008-12-02,14.304,14.517,13.71,14.256,1470308,0
2008-12-03,13.958,14.637,13.687,14.476,1735338,0
2008-12-04,14.469,14.469,12.41,12.721,2354332,0
2008-12-05,12.224,12.604,11.584,12.333,3234017,0
2008-12-08,12.619,13.106,12.293,12.865,2212833,0
2008-12-09,12.571,13.001,12.47,12.725,2147000,0
2008-12-10,12.988,13.416,12.638,13.408,2195260,0
2008-12-11,13.788,14.149,12.808,13.1,2095600,0
2008-12-12,12.563,13.557,12.417,13.53,1751705,0
2008-12-15,13.814,14.026,13.111,13.444,1444117,0
2008-12-16,13.687,13.912,13.281,13.898,1490380,0
2008-12-17,13.524,13.86,13.454,13.48,1077718,0
2008-12-18,13.086,13.416,12.41,12.619,2021126,0
2008-12-19,12.387,12.902,12.277,12.524,1955753,0
2008-12-22,12.626,12.872,11.95,12.111,1227969,0
2008-12-23,12.05,12.395,11.875,12.312,1344953,0
2008-12-24,12.217,12.34,12.077,12.265,567729,0
2008-12-26,12.05,12.438,12.05,12.364,814108,0
2008-12-29,12.424,12.801,12.364,12.732,1476414,0
2008-12-30,12.822,12.902,12.477,12.699,1528566,0
2008-12-31,12.548,13.251,12.548,13.133,1386731,0
2009-01-02,13.246,14.209,13.148,14.038,1252999,0
2009-01-05,14.238,15.093,14.223,14.517,2406339,0
2009-01-06,15.045,15.872,14.797,15.711,2589770,0
2009-01-07,15.611,15.611,14.594,14.852,1838721,0
2009-01-08,14.63,15.066,14.552,14.96,1079358,0
2009-01-09,15.032,15.032,14.216,14.256,938001,0
2009-01-12,14.08,14.087,13.503,13.838,1651261,0
2009-01-13,13.48,14.773,13.437,14.701,2245772,0
2009-01-14,14.581,14.581,14.174,14.368,1919690,0
2009-01-15,14.538,14.574,13.754,14.476,1924097,0
2009-01-16,15.025,15.093,14.463,14.832,1826342,0
2009-01-20,14.791,14.791,13.925,14.019,1333597,0
2009-01-21,14.068,14.755,13.761,14.686,1971957,0
2009-01-22,14.463,14.545,13.925,14.032,1508743,0
2009-01-23,13.782,14.755,13.647,14.607,1389895,0
2009-01-26,14.463,15.297,14.463,14.817,1643258,0
2009-01-27,15.017,15.182,14.76,15.038,1405036,0
2009-01-28,15.329,15.329,14.926,15.197,1621303,0
2009-01-29,15.025,15.129,14.517,14.658,1680913,0
2009-01-30,14.589,14.76,13.747,13.86,2017424,0
2009-02-02,13.571,13.807,13.317,13.564,1802502,0
2009-02-03,13.807,13.807,13.416,13.733,1107450,0
2009-02-04,13.938,14.194,13.754,13.912,1474031,0
2009-02-05,13.977,14.122,13.578,14.012,1304356,0
2009-02-06,13.754,14.209,13.564,14.061,1084580,0
2009-02-09,13.964,14.463,13.782,13.977,993000,0
2009-02-10,14.216,14.216,12.994,13.218,1287495,0
2009-02-11,13.329,13.416,12.845,12.963,1238316,0
2009-02-12,12.956,12.956,12.179,12.913,1196092,0
2009-02-13,13.001,13.251,12.933,13.081,846388,0
2009-02-17,12.913,12.913,12.154,12.194,1173048,0
2009-02-18,12.438,12.438,11.569,11.711,1386638,0
2009-02-19,12.098,12.104,11.741,11.784,1026289,0
2009-02-20,11.605,11.718,10.808,11.319,2107643,0
2009-02-23,11.365,11.402,10.27,10.32,1782455,0
2009-02-24,10.292,10.989,9.965,10.902,1954268,0
2009-02-25,11.071,11.365,10.624,11.184,1701053,0
2009-02-26,11.439,11.828,11.319,11.53,1574620,0
2009-02-27,11.232,11.756,10.873,11.289,1567703,0
2009-03-02,11.001,11.001,9.802,9.808,1504568,0
2009-03-03,9.929,10.054,9.154,9.2974,2203659,0
2009-03-04,9.538,9.738,9.4346,9.657,1657588,0
2009-03-05,9.4212,9.538,9.0489,9.154,1118542,0
2009-03-06,9.212,9.392,8.7142,8.9485,1527267,0
2009-03-09,8.8513,9.1173,8.6197,8.9084,1560668,0
2009-03-10,9.0827,9.722,9.0827,9.4668,1276627,0
2009-03-11,9.551,9.673,8.9758,9.3111,1167212,0
2009-03-12,9.3111,10.16,9.2187,10.145,1227826,0
2009-03-13,10.16,10.423,10.048,10.226,1232671,0
2009-03-16,10.265,10.989,9.95,10.644,1479549,0
2009-03-17,10.481,11.03,10.312,11.009,909678,0
2009-03-18,10.989,11.464,10.488,11.389,1266203,0
2009-03-19,11.836,12.05,11.523,11.569,1536328,0
2009-03-20,11.658,11.749,11.219,11.319,1310416,0
2009-03-23,11.736,12.231,11.479,12.231,1257523,0
2009-03-24,12.072,12.209,11.8,11.937,1005514,0
2009-03-25,11.793,12.179,11.432,11.731,1253073,0
2009-03-26,12.131,12.179,11.68,12.111,1215388,0
2009-03-27,11.931,11.931,11.536,11.639,868825,0
2009-03-30,11.219,11.283,10.651,10.853,1273149,0
2009-03-31,10.975,11.173,10.867,10.982,893930,0
2009-04-01,10.975,11.632,10.773,11.613,1350360,0
2009-04-02,12.194,12.548,12.072,12.238,1581287,0
2009-04-03,12.154,12.444,11.995,12.352,1003607,0
2009-04-06,12.217,12.531,12.03,12.503,1193489,0
2009-04-07,12.131,12.285,11.853,11.944,1022543,0
2009-04-08,11.853,12.312,11.665,12.149,804664,0
2009-04-09,12.496,12.604,12.285,12.449,792319,0
2009-04-13,12.444,12.679,12.038,12.542,975376,0
2009-04-14,12.524,12.76,12.357,12.382,965152,0
2009-04-15,12.245,12.679,12.194,12.645,885112,0
2009-04-16,12.822,12.872,12.548,12.765,924915,0
2009-04-17,12.851,13.074,12.83,12.927,789836,0
2009-04-20,12.664,12.906,11.784,11.86,1327993,0
2009-04-21,11.793,12.352,11.705,12.014,1366668,0
2009-04-22,11.928,12.402,11.847,12.131,996564,0
2009-04-23,12.395,12.685,12.231,12.679,982326,0
2009-04-24,12.779,13.385,12.779,13.197,1262784,0
2009-04-27,12.808,13.225,12.752,12.822,1343368,0
2009-04-28,12.638,12.813,12.449,12.517,1086627,0
2009-04-29,12.714,12.994,12.714,12.818,1192973,0
2009-04-30,12.887,13.408,12.611,12.664,1157574,0
2009-05-01,12.818,13.416,12.747,13.416,1174613,0
2009-05-04,13.53,14.238,13.423,14.209,1547255,0
2009-05-05,14.274,14.274,13.819,14.194,1318286,0
2009-05-06,14.416,14.747,13.944,14.568,1992299,0
2009-05-07,14.966,14.966,14.389,14.678,1897173,0
2009-05-08,15.032,16.135,14.947,15.859,2059430,0
2009-05-11,15.678,15.678,15.189,15.382,1596629,0
2009-05-12,15.684,15.791,15.189,15.501,2028465,0
2009-05-13,15.144,15.282,14.32,14.347,1424083,0
2009-05-14,14.157,14.786,14.038,14.51,1145148,0
2009-05-15,14.581,14.637,13.819,13.938,953060,0
2009-05-18,14.157,14.824,14.157,14.781,1259310,0
2009-05-19,14.926,15.261,14.739,14.913,1287315,0
2009-05-20,15.282,15.529,15.005,15.059,1483818,0
2009-05-21,15.017,15.017,14.469,14.642,1213881,0
2009-05-22,14.781,15.053,14.601,14.739,1074734,0
2009-05-26,14.616,15.114,14.574,15.093,1609468,0
2009-05-27,15.316,15.444,14.941,15.005,1528626,0
2009-05-28,15.129,15.514,14.811,15.488,1487482,0
2009-05-29,15.852,16.18,15.672,16.035,1637026,0
2009-06-01,16.369,16.857,16.162,16.543,2230964,0
2009-06-02,16.563,16.636,16.193,16.299,1002596,0
2009-06-03,16.128,16.128,15.24,15.475,1174759,0
2009-06-04,15.748,16.193,15.462,16.109,894738,0
2009-06-05,16.186,16.2,15.652,15.865,731512,0
2009-06-08,15.652,15.728,15.234,15.619,670131,0
2009-06-09,15.921,16.009,15.678,15.846,894403,0
2009-06-10,16.028,16.169,15.872,16.147,993969,0
2009-06-11,16.299,16.764,16.162,16.489,943319,0
2009-06-12,16.236,16.236,15.798,16.122,664354,0
2009-06-15,15.748,15.824,15.364,15.455,704078,0
2009-06-16,15.824,15.928,15.059,15.121,930755,0
2009-06-17,14.947,14.979,14.201,14.411,1419463,0
2009-06-18,14.416,14.463,14.019,14.162,689407,0
2009-06-19,14.268,14.43,14.087,14.209,486799,0
2009-06-22,14.087,14.201,13.317,13.395,1257440,0
2009-06-23,13.524,13.761,13.317,13.619,663202,0
2009-06-24,13.884,14.223,13.838,13.984,811872,0
2009-06-25,14.107,14.181,13.802,14.115,922717,0
2009-06-26,14.087,14.256,14.038,14.174,493011,0
2009-06-29,14.274,14.449,14.187,14.438,663789,0
2009-06-30,14.281,14.686,14.087,14.416,705211,0
2009-07-01,14.538,14.727,14.339,14.381,396638,0
2009-07-02,14.304,14.347,14.026,14.23,585411,0
2009-07-06,13.666,13.878,13.475,13.832,846709,0
2009-07-07,13.71,14.046,13.365,13.408,864975,0
2009-07-08,13.225,13.269,12.231,12.438,2055166,0
2009-07-09,12.517,12.941,12.517,12.808,1307216,0
2009-07-10,12.692,13.036,12.444,12.906,735893,0
2009-07-13,12.813,13.001,12.539,12.913,888748,0
2009-07-14,13.17,13.309,13.022,13.197,689116,0
2009-07-15,13.578,13.825,13.448,13.692,1058040,0
2009-07-16,13.524,14.261,13.51,14.162,900018,0
2009-07-17,14.281,14.359,13.925,14.046,797536,0
2009-07-20,14.397,14.489,13.958,14.238,867728,0
2009-07-21,14.368,14.559,13.733,13.984,810058,0
2009-07-22,13.832,14.149,13.788,13.999,665377,0
2009-07-23,14.026,14.438,14.026,14.304,819688,0
2009-07-24,14.397,14.476,14.128,14.347,579596,0
2009-07-27,14.381,14.404,14.046,14.288,702415,0
2009-07-28,14.093,14.332,13.925,14.304,791542,0
2009-07-29,14.087,14.157,13.754,13.944,723275,0
2009-07-30,14.268,14.482,14.087,14.243,804601,0
2009-07-31,14.216,14.734,14.157,14.623,744468,0
2009-08-03,14.804,15.364,14.804,15.261,1040775,0
2009-08-04,15.066,15.364,14.873,14.994,725197,0
2009-08-05,15.005,15.025,14.658,14.846,731333,0
2009-08-06,14.811,14.824,14.411,14.538,637476,0
2009-08-07,14.692,14.692,14.359,14.438,632557,0
2009-08-10,14.324,14.531,14.32,14.489,451936,0
2009-08-11,14.324,14.463,13.898,14.068,762261,0
2009-08-12,14.005,14.312,13.972,14.201,655622,0
2009-08-13,14.365,14.531,14.209,14.424,622696,0
2009-08-14,14.456,14.517,13.938,14.181,537589,0
2009-08-17,13.932,13.932,13.517,13.549,850865,0
2009-08-18,13.639,13.898,13.517,13.878,409833,0
2009-08-19,13.598,14.068,13.598,13.819,789057,0
2009-08-20,13.358,13.43,13.092,13.423,1855258,0
2009-08-21,13.578,13.754,13.448,13.747,973230,0
2009-08-24,13.944,14.08,13.819,13.972,1455432,0
2009-08-25,14.068,14.101,13.854,13.958,957851,0
2009-08-26,13.977,14.157,13.747,14.149,1262643,0
2009-08-27,14.143,14.25,13.788,14.135,893860,0
2009-08-28,14.194,14.381,14.101,14.194,943762,0
2009-08-31,13.951,14.107,13.873,14.093,1073170,0
2009-09-01,14.115,14.274,13.873,13.884,982439,0
2009-09-02,13.814,13.814,13.619,13.726,904216,0
2009-09-03,13.754,13.938,13.605,13.66,883427,0
2009-09-04,13.718,14.093,13.706,14.053,767939,0
2009-09-08,14.288,14.389,14.068,14.149,971113,0
2009-09-09,14.122,14.143,13.807,13.984,929899,0
2009-09-10,14.08,14.256,13.838,14.23,1107608,0
2009-09-11,14.135,14.574,14.122,14.304,1206216,0
2009-09-14,14.256,14.658,14.122,14.607,1269528,0
2009-09-15,14.686,15.121,14.658,15.032,1543393,0
2009-09-16,15.156,15.45,15.093,15.39,1422993,0
2009-09-17,15.419,15.501,15.032,15.261,891926,0
2009-09-18,15.228,15.39,15.005,15.129,795282,0
2009-09-21,14.859,14.92,14.692,14.885,1017754,0
2009-09-22,15.093,15.343,15.093,15.308,937045,0
2009-09-23,15.308,15.55,14.933,15.261,1072457,0
2009-09-24,15.364,15.433,14.564,14.791,1177331,0
2009-09-25,14.708,14.973,14.637,14.824,730429,0
2009-09-28,14.873,15.164,14.867,15.072,594748,0
2009-09-29,15.114,15.248,14.941,15.22,746411,0
2009-09-30,15.398,15.433,14.966,15.357,1062450,0
2009-10-01,15.514,15.514,14.531,14.692,1394141,0
2009-10-02,14.581,14.96,14.087,14.594,1094297,0
2009-10-05,14.663,15.017,14.463,15.011,869397,0
2009-10-06,15.29,15.45,15.207,15.316,1240161,0
2009-10-07,15.336,15.336,14.897,15.098,978428,0
2009-10-08,15.177,15.433,15.121,15.412,742600,0
2009-10-09,15.302,15.703,15.302,15.637,1633798,0
2009-10-12,15.798,16.236,15.798,15.993,1080393,0
2009-10-13,16.114,16.18,15.791,16.074,1160663,0
2009-10-14,16.305,16.397,16.06,16.169,1235134,0
2009-10-15,16.06,16.102,15.928,16.068,1032474,0
2009-10-16,16.028,16.095,15.703,16.028,1117034,0
2009-10-19,16.08,16.263,15.949,16.169,1153017,0
2009-10-20,16.376,16.376,15.762,15.949,1230364,0
2009-10-21,15.832,16.2,15.824,15.872,1382667,0
2009-10-22,15.941,16.236,15.77,16.229,1552017,0
2009-10-23,16.162,16.336,15.964,16.074,1422182,0
2009-10-26,16.169,16.421,15.514,15.604,1670217,0
2009-10-27,15.571,15.985,15.537,15.728,944531,0
2009-10-28,15.583,15.678,14.933,14.933,1809927,0
2009-10-29,15.121,15.39,15.072,15.323,1090393,0
2009-10-30,15.297,15.336,14.332,14.568,2061015,0
2009-11-02,14.692,14.873,14.411,14.773,1140184,0
2009-11-03,14.495,15.011,14.495,14.979,998075,0
2009-11-04,15.156,15.275,15.045,15.093,1302814,0
2009-11-05,15.254,15.462,15.093,15.39,1114598,0
2009-11-06,15.29,15.604,14.994,15.228,995855,0
2009-11-09,15.522,15.691,15.488,15.564,934392,0
2009-11-10,15.59,15.652,15.316,15.462,805568,0
2009-11-11,15.576,15.666,15.433,15.475,873485,0
2009-11-12,15.382,15.583,15.182,15.275,777211,0
2009-11-13,15.032,15.501,15.032,15.419,772652,0
2009-11-16,15.382,15.72,15.382,15.537,763635,0
2009-11-17,15.544,15.631,15.412,15.611,765709,0
2009-11-18,15.697,15.748,15.382,15.481,908906,0
2009-11-19,15.45,15.522,15.234,15.438,692495,0
2009-11-20,15.316,15.364,15.129,15.29,778195,0
2009-11-23,15.564,15.715,15.405,15.444,910194,0
2009-11-24,15.469,15.506,15.234,15.506,931575,0
2009-11-25,15.631,15.72,15.529,15.684,942395,0
2009-11-27,15.106,15.405,14.791,15.254,788946,0
2009-11-30,15.302,15.462,15.182,15.369,955060,0
2009-12-01,15.412,15.604,15.412,15.469,852660,0
2009-12-02,15.469,15.529,15.297,15.329,1161192,0
2009-12-03,15.35,15.412,15.24,15.254,739873,0
2009-12-04,15.419,15.564,15.197,15.282,866988,0
2009-12-07,15.261,15.405,15.197,15.323,810796,0
2009-12-08,15.275,15.336,14.897,14.926,1278233,0
2009-12-09,15.017,15.017,14.713,14.913,961684,0
2009-12-10,15.017,15.234,14.92,15.215,956044,0
2009-12-11,15.202,15.228,15.053,15.106,766946,0
2009-12-14,15.144,15.336,15.038,15.098,1201243,0
2009-12-15,14.96,15.098,14.893,15.025,889219,0
2009-12-16,15.106,15.376,15.098,15.149,1080128,0
2009-12-17,15.025,15.084,14.867,14.926,985114,0
2009-12-18,15.005,15.093,14.897,15.038,801936,0
2009-12-21,15.189,15.275,15.011,15.106,882709,0
2009-12-22,15.114,15.282,15.059,15.228,887938,0
2009-12-23,15.248,15.455,15.248,15.357,849601,0
2009-12-24,15.412,15.501,15.357,15.45,458974,0
2009-12-28,15.475,15.691,15.433,15.672,884811,0
2009-12-29,15.637,15.711,15.475,15.496,803277,0
2009-12-30,15.39,15.496,15.316,15.419,583625,0
2009-12-31,15.369,15.564,15.35,15.405,545520,0
2010-01-04,15.604,15.916,15.604,15.819,1242789,0
2010-01-05,15.865,15.916,15.791,15.859,729127,0
2010-01-06,15.904,16.114,15.865,16.109,940969,0
2010-01-07,16.102,16.102,15.928,15.978,783358,0
2010-01-08,15.91,16.162,15.898,16.109,832029,0
2010-01-11,16.263,16.271,15.985,16.102,802326,0
2010-01-12,15.993,15.993,15.672,15.728,1123017,0
2010-01-13,15.733,15.859,15.604,15.824,570061,0
2010-01-14,15.812,15.985,15.77,15.859,648064,0
2010-01-15,15.877,15.928,15.631,15.89,747820,0
2010-01-19,15.883,15.941,15.819,15.928,1038061,0
2010-01-20,15.728,15.728,15.501,15.684,929478,0
2010-01-21,15.631,15.697,15.182,15.228,1654938,0
2010-01-22,15.215,15.22,14.832,14.867,1520973,0
2010-01-25,14.966,15.234,14.893,15.136,1075877,0
2010-01-26,15.079,15.114,14.893,14.994,945624,0
2010-01-27,14.926,15.017,14.374,14.564,1519033,0
2010-01-28,14.692,14.76,14.128,14.187,1352708,0
2010-01-29,14.268,14.642,14.25,14.281,1157299,0
2010-02-01,14.43,14.642,14.416,14.642,957219,0
2010-02-02,14.739,15.149,14.701,15.093,1139250,0
2010-02-03,15.098,15.098,14.873,14.985,816368,0
2010-02-04,14.824,14.824,14.424,14.51,1207793,0
2010-02-05,14.438,14.538,13.984,14.365,2427463,0
2010-02-08,14.416,14.443,14.087,14.087,748029,0
2010-02-09,14.187,14.381,14.087,14.187,787980,0
2010-02-10,14.181,14.411,14.122,14.324,701962,0
2010-02-11,14.449,14.538,14.274,14.538,715403,0
2010-02-12,14.404,14.581,14.347,14.545,643249,0
2010-02-16,14.804,14.92,14.713,14.893,820446,0
2010-02-17,14.867,15.079,14.867,14.941,551967,0
2010-02-18,15.005,15.098,14.933,15.045,872189,0
2010-02-19,15.038,15.084,14.933,14.96,853608,0
2010-02-22,15.025,15.121,14.811,14.885,853761,0
2010-02-23,14.824,14.905,14.568,14.568,802871,0
2010-02-24,14.564,14.755,14.489,14.747,663301,0
2010-02-25,14.594,14.781,14.365,14.781,1149458,0
2010-02-26,14.773,15.017,14.581,14.973,948941,0
2010-03-01,15.22,15.329,15.164,15.29,1508949,0
2010-03-02,15.364,15.537,15.343,15.455,1524602,0
2010-03-03,15.522,15.755,15.501,15.571,1133467,0
2010-03-04,15.576,15.658,15.433,15.501,847194,0
2010-03-05,15.652,15.74,15.544,15.652,1290827,0
2010-03-08,15.711,15.711,15.537,15.611,1345932,0
2010-03-09,15.496,15.596,15.496,15.59,1017620,0
2010-03-10,15.529,15.715,15.529,15.678,867455,0
2010-03-11,15.658,15.715,15.564,15.711,800658,0
2010-03-12,15.859,15.865,15.72,15.791,1053633,0
2010-03-15,15.806,15.812,15.631,15.697,862545,0
2010-03-16,15.77,15.846,15.658,15.812,757944,0
2010-03-17,15.898,15.928,15.824,15.852,808204,0
2010-03-18,15.865,15.877,15.637,15.684,714636,0
2010-03-19,15.666,15.798,15.438,15.481,1022315,0
2010-03-22,15.275,15.658,15.261,15.583,1001592,0
2010-03-23,15.637,15.859,15.583,15.859,779304,0
2010-03-24,15.672,15.77,15.596,15.596,814513,0
2010-03-25,15.733,15.748,15.438,15.469,814170,0
2010-03-26,15.522,15.537,15.29,15.398,883187,0
2010-03-29,15.426,15.626,15.426,15.596,792046,0
2010-03-30,15.576,15.691,15.514,15.646,653498,0
2010-03-31,15.691,15.985,15.672,15.904,1066516,0
2010-04-01,16.04,16.236,15.985,16.186,1083279,0
2010-04-05,16.207,16.402,16.207,16.397,1442292,0
2010-04-06,16.429,16.434,16.343,16.397,917322,0
2010-04-07,16.271,16.271,15.978,16.102,1598479,0
2010-04-08,16.08,16.141,15.837,16.035,739714,0
2010-04-09,16.035,16.109,15.956,15.978,595913,0
2010-04-12,16.06,16.095,15.964,15.985,658161,0
2010-04-13,15.978,16.045,15.77,15.985,717844,0
2010-04-14,16.128,16.147,15.971,16.095,842480,0
2010-04-15,16.147,16.147,15.993,16.053,655860,0
2010-04-16,15.956,16.04,15.529,15.784,1011070,0
2010-04-19,15.631,15.711,15.469,15.703,939856,0
2010-04-20,15.941,16.193,15.904,16.193,948287,0
2010-04-21,16.263,16.391,16.176,16.348,832526,0
2010-04-22,16.271,16.397,16.095,16.383,581444,0
2010-04-23,16.398,16.573,16.262,16.526,929728,0
2010-04-26,16.503,16.662,16.434,16.643,956682,0
2010-04-27,16.593,16.65,16.18,16.207,1149801,0
2010-04-28,16.229,16.348,16.022,16.243,916156,0
2010-04-29,16.429,16.563,16.279,16.343,843225,0
2010-04-30,16.391,16.503,16.279,16.336,1246998,0
2010-05-03,16.442,16.636,16.343,16.622,1261673,0
2010-05-04,16.434,16.457,16.154,16.263,1274801,0
2010-05-05,16.022,16.022,15.576,15.684,1753031,0
2010-05-06,15.564,15.576,9.2311,14.594,4084658,0
2010-05-07,14.63,15.149,14.552,14.933,2972832,0
2010-05-10,15.564,15.806,15.269,15.308,1506718,0
2010-05-11,15.275,15.859,15.197,15.55,1263065,0
2010-05-12,15.596,15.865,15.596,15.832,1023334,0
2010-05-13,15.77,15.852,15.501,15.522,876698,0
2010-05-14,15.369,15.412,14.973,15.269,1480746,0
2010-05-17,15.364,15.364,14.708,15.038,1051130,0
2010-05-18,15.343,15.501,14.839,14.897,1202027,0
2010-05-19,14.766,14.873,14.359,14.859,1335969,0
2010-05-20,14.365,14.404,13.846,13.912,2309083,0
2010-05-21,13.48,14.256,13.48,14.209,1504330,0
2010-05-24,14.181,14.374,13.951,13.999,713287,0
2010-05-25,13.627,13.905,13.467,13.86,1418221,0
2010-05-26,14.115,14.347,13.951,14.061,1242435,0
2010-05-27,14.381,14.713,14.281,14.607,1219296,0
2010-05-28,14.686,14.893,14.568,14.786,1113866,0
2010-06-01,14.786,14.926,14.359,14.397,1469426,0
2010-06-02,14.658,14.994,14.449,14.973,1418133,0
2010-06-03,15.045,15.323,14.817,15.275,1633365,0
2010-06-04,14.985,15.269,14.581,14.727,1852274,0
2010-06-07,14.658,14.92,14.63,14.686,1328448,0
2010-06-08,14.727,14.781,14.374,14.76,1443836,0
2010-06-09,14.867,15.182,14.701,14.773,1047900,0
2010-06-10,15.045,15.156,14.859,15.121,1100050,0
2010-06-11,15.025,15.297,14.893,15.254,765738,0
2010-06-14,15.382,15.684,15.29,15.35,917775,0
2010-06-15,15.426,15.762,15.426,15.703,1021492,0
2010-06-16,15.703,15.806,15.537,15.748,715440,0
2010-06-17,15.832,15.832,15.481,15.652,1010628,0
2010-06-18,15.777,15.777,15.59,15.755,517750,0
2010-06-21,15.949,15.985,15.544,15.691,876653,0
2010-06-22,15.711,15.837,15.329,15.438,936835,0
2010-06-23,15.412,15.412,15.079,15.248,637195,0
2010-06-24,15.197,15.29,14.985,15.156,635400,0
2010-06-25,15.202,15.398,15.093,15.308,673179,0
2010-06-28,15.369,15.369,15.072,15.129,448892,0
2010-06-29,14.885,14.885,14.552,14.678,1085441,0
2010-06-30,14.628,14.775,14.437,14.469,893642,0
2010-07-01,14.51,14.574,14.019,14.32,1168133,0
2010-07-02,14.223,14.601,14.223,14.365,669825,0
2010-07-06,14.658,14.879,14.564,14.739,1055542,0
2010-07-07,14.722,14.846,14.574,14.678,836483,0
2010-07-08,14.839,14.941,14.663,14.804,855405,0
2010-07-09,14.92,15.053,14.879,14.96,672966,0
2010-07-12,15.025,15.025,14.76,14.879,670335,0
2010-07-13,15.093,15.197,15.017,15.106,728280,0
2010-07-14,14.994,15.254,14.96,14.999,739172,0
2010-07-15,15.156,15.189,14.791,14.999,686178,0
2010-07-16,14.859,14.913,14.594,14.637,1140052,0
2010-07-19,14.708,14.708,14.469,14.589,724345,0
2010-07-20,14.552,15.053,14.43,15.005,1157782,0
2010-07-21,15.149,15.149,14.867,15.053,1092899,0
2010-07-22,15.197,15.35,15.197,15.207,966446,0
2010-07-23,15.336,15.364,15.164,15.357,711601,0
2010-07-26,15.433,15.583,15.364,15.522,747037,0
2010-07-27,15.55,15.59,15.215,15.275,771068,0
2010-07-28,15.316,15.357,15.129,15.197,777223,0
2010-07-29,15.39,15.496,15.17,15.438,794901,0
2010-07-30,15.29,15.496,15.207,15.433,633943,0
2010-08-02,15.529,15.74,15.501,15.703,1011710,0
2010-08-03,15.728,15.865,15.666,15.74,806884,0
2010-08-04,15.832,15.91,15.728,15.837,908262,0
2010-08-05,15.865,15.956,15.798,15.883,1288963,0
2010-08-06,15.715,15.715,15.382,15.544,973135,0
2010-08-09,15.678,15.678,15.433,15.522,712492,0
2010-08-10,15.455,15.55,15.329,15.529,843743,0
2010-08-11,15.308,15.39,15.032,15.269,1434513,0
2010-08-12,15.17,15.182,14.941,15.098,958947,0
2010-08-13,15.17,15.24,14.985,15.144,553749,0
2010-08-16,15.207,15.22,15.017,15.197,705289,0
2010-08-17,15.269,15.522,15.207,15.45,701550,0
2010-08-18,15.376,15.571,15.248,15.501,630696,0
2010-08-19,15.501,15.514,15.197,15.282,758617,0
2010-08-20,15.254,15.254,15.025,15.177,652066,0
2010-08-23,15.228,15.39,15.164,15.189,637031,0
2010-08-24,15.005,15.098,14.879,14.92,976728,0
2010-08-25,14.859,14.973,14.525,14.96,1102488,0
2010-08-26,15.084,15.156,14.839,14.941,598377,0
2010-08-27,15.093,15.35,14.832,15.297,881850,0
2010-08-30,15.336,15.426,15.234,15.357,611982,0
2010-08-31,15.265,15.426,15.129,15.363,1028224,0
2010-09-01,15.475,15.733,15.433,15.637,1159095,0
2010-09-02,15.646,15.852,15.59,15.784,1007035,0
2010-09-03,15.89,16.102,15.865,16.102,1267897,0
2010-09-07,16.035,16.068,15.852,15.949,699563,0
2010-09-08,15.883,15.978,15.711,15.748,641849,0
2010-09-09,15.916,15.934,15.711,15.883,523728,0
2010-09-10,15.934,16.095,15.89,16.068,658813,0
2010-09-13,16.135,16.186,15.89,16.045,629127,0
2010-09-14,16.04,16.141,15.964,16.001,560855,0
2010-09-15,15.934,16.06,15.916,15.941,739982,0
2010-09-16,15.934,15.964,15.762,15.956,576809,0
2010-09-17,16.028,16.06,15.846,15.978,461400,0
2010-09-20,15.928,16.08,15.916,16.001,732384,0
2010-09-21,16.068,16.102,15.859,15.921,706998,0
2010-09-22,16.015,16.141,15.762,15.904,870621,0
2010-09-23,15.904,15.916,15.77,15.806,747878,0
2010-09-24,16.068,16.236,15.934,16.22,836540,0
2010-09-27,16.22,16.343,16.08,16.279,766411,0
2010-09-28,16.251,16.369,16.114,16.33,1017387,0
2010-09-29,16.369,16.813,16.355,16.687,1543680,0
2010-09-30,16.897,17.334,16.856,17.272,2283641,0
2010-10-01,17.394,17.665,17.343,17.603,1589976,0
2010-10-04,17.627,17.627,17.488,17.585,1085540,0
2010-10-05,17.695,17.762,17.585,17.751,1069605,0
2010-10-06,17.831,17.876,17.61,17.633,1454008,0
2010-10-07,17.695,17.729,17.287,17.433,1079568,0
2010-10-08,17.426,17.665,17.307,17.639,875027,0
2010-10-11,17.723,18.072,17.657,17.902,876479,0
2010-10-12,17.776,17.911,17.565,17.865,946839,0
2010-10-13,18.012,18.223,17.957,18.144,1131324,0
2010-10-14,18.216,18.276,17.924,18.072,787483,0
2010-10-15,18.105,18.181,17.837,17.987,627791,0
2010-10-18,17.845,18.105,17.687,18.03,733146,0
2010-10-19,17.687,17.882,17.488,17.65,1109883,0
2010-10-20,17.551,17.965,17.551,17.869,896091,0
2010-10-21,17.999,18.236,17.896,18.012,867519,0
2010-10-22,18.041,18.112,17.931,18.03,476235,0
2010-10-25,18.181,18.307,18.112,18.165,1058152,0
2010-10-26,18.165,18.45,18.112,18.381,1113469,0
2010-10-27,18.282,18.349,17.918,18.03,970978,0
2010-10-28,18.064,18.133,17.938,18.072,877018,0
2010-10-29,18.12,18.405,18.085,18.397,969269,0
2010-11-01,18.355,18.601,18.287,18.388,657937,0
2010-11-02,18.496,18.702,18.439,18.683,720015,0
2010-11-03,18.717,19.175,18.637,19.131,1752999,0
2010-11-04,19.362,19.685,19.355,19.503,1477896,0
2010-11-05,19.521,19.91,19.516,19.897,1204618,0
2010-11-08,19.642,19.786,19.528,19.581,1172283,0
2010-11-09,19.564,19.691,19.29,19.376,1019047,0
2010-11-10,19.467,19.521,18.982,19.467,1266002,0
2010-11-11,19.411,19.543,19.312,19.495,716368,0
2010-11-12,19.305,19.319,18.457,18.889,1626966,0
2010-11-15,18.47,18.754,18.443,18.616,1360857,0
2010-11-16,18.328,18.45,17.565,17.876,2231626,0
2010-11-17,17.751,18.025,17.65,17.951,901626,0
2010-11-18,18.172,18.45,18.139,18.374,709662,0
2010-11-19,18.369,18.717,18.261,18.705,605014,0
2010-11-22,18.735,18.876,18.495,18.829,1085210,0
2010-11-23,18.679,18.816,18.45,18.596,902665,0
2010-11-24,18.705,18.928,18.705,18.869,607828,0
2010-11-26,18.686,18.798,18.549,18.588,335306,0
2010-11-29,18.583,18.987,18.487,18.941,1332730,0
2010-11-30,18.732,19.377,18.667,19.295,1410328,0
2010-12-01,19.658,19.79,19.495,19.764,1333918,0
2010-12-02,19.937,20.358,19.897,20.344,1240976,0
2010-12-03,20.202,20.385,20.166,20.305,772834,0
2010-12-06,20.173,20.431,20.147,20.37,957750,0
2010-12-07,20.492,20.594,20.352,20.404,1124391,0
2010-12-08,20.385,20.423,19.897,20.121,948472,0
2010-12-09,20.128,20.166,19.757,19.828,997488,0
2010-12-10,19.642,19.745,19.295,19.509,1107296,0
2010-12-13,19.691,19.764,19.474,19.606,905537,0
2010-12-14,19.593,19.725,19.459,19.488,603680,0
2010-12-15,19.399,19.556,19.326,19.431,769665,0
2010-12-16,19.453,19.453,18.909,19.022,1589745,0
2010-12-17,19.182,19.786,19.039,19.704,1284248,0
2010-12-20,19.79,20.232,19.685,20.085,1202934,0
2010-12-21,20.187,20.423,19.958,20.404,1039425,0
2010-12-22,20.46,20.771,20.404,20.764,887345,0
2010-12-23,20.8,20.964,20.729,20.848,751176,0
2010-12-27,20.878,20.905,20.729,20.883,420369,0
2010-12-28,21.006,21.178,20.936,21.066,509923,0
2010-12-29,21.017,21.349,21.017,21.118,865670,0
2010-12-30,21.132,21.276,20.835,20.866,690821,0
2010-12-31,20.676,20.883,20.587,20.692,524646,0
2011-01-03,21.103,21.432,21.006,21.256,615279,0
2011-01-04,21.391,21.407,20.925,21.235,912959,0
2011-01-05,21.264,21.451,21.103,21.323,782681,0
2011-01-06,21.33,21.335,21.051,21.086,685692,0
2011-01-07,21.256,21.256,20.864,20.991,638500,0
2011-01-10,20.925,20.984,20.807,20.944,753525,0
2011-01-11,21.024,21.52,20.97,21.52,796400,0
2011-01-12,21.756,22.328,21.716,21.756,1468094,0
2011-01-13,21.784,22.015,21.54,21.972,756514,0
2011-01-14,21.943,22.098,21.662,22.09,871569,0
2011-01-18,21.852,22.194,21.838,22.093,846811,0
2011-01-19,21.953,21.982,21.499,21.62,1224167,0
2011-01-20,21.419,21.451,20.652,21.229,2148905,0
2011-01-21,21.472,21.806,21.229,21.649,1713113,0
2011-01-24,21.385,21.737,21.171,21.606,926203,0
2011-01-25,21.579,21.656,20.918,21.191,916101,0
2011-01-26,21.171,21.407,20.964,21.35,1297398,0
2011-01-27,21.343,21.499,21.103,21.27,789893,0
2011-01-28,21.191,21.323,21.036,21.311,1000620,0
2011-01-31,21.451,21.77,21.395,21.631,1092173,0
2011-02-01,21.843,21.864,21.586,21.633,990445,0
2011-02-02,21.751,21.798,21.459,21.592,921367,0
2011-02-03,21.723,21.731,21.425,21.641,919152,0
2011-02-04,21.77,21.798,21.493,21.626,747175,0
2011-02-07,21.641,21.762,21.485,21.548,825758,0
2011-02-08,21.413,21.493,21.198,21.249,845888,0
2011-02-09,21.171,21.243,20.8,20.932,1035921,0
2011-02-10,20.886,21.016,20.815,20.88,796805,0
2011-02-11,20.883,21.024,20.812,20.956,627565,0
2011-02-14,20.977,21.013,20.812,20.97,961169,0
2011-02-15,20.97,20.977,20.594,20.696,1228668,0
2011-02-16,20.778,20.918,20.676,20.864,985802,0
2011-02-18,20.867,20.874,20.461,20.499,1140384,0
2011-02-22,20.638,21.256,20.594,21.051,1717491,0
2011-02-23,21.143,21.813,21.092,21.73,2339601,0
2011-02-24,22.049,22.09,21.311,21.44,1841608,0
2011-02-25,21.499,21.614,21.002,21.289,1262452,0
2011-02-28,21.385,22.006,21.309,21.928,1417329,0
2011-03-01,21.875,21.949,21.568,21.615,1280323,0
2011-03-02,21.621,21.746,21.492,21.657,1085497,0
2011-03-03,21.621,21.787,21.477,21.71,841392,0
2011-03-04,21.668,21.792,21.567,21.772,792640,0
2011-03-07,21.807,21.923,21.356,21.579,1300870,0
2011-03-08,21.554,21.641,21.248,21.606,863060,0
2011-03-09,21.614,21.709,21.082,21.203,1091244,0
2011-03-10,21.087,21.087,20.332,20.713,1500736,0
2011-03-11,20.326,20.809,20.251,20.547,1481678,0
2011-03-14,20.416,20.766,20.318,20.711,915706,0
2011-03-15,19.807,20.112,18.721,19.922,3096040,0
2011-03-16,19.819,20.492,19.787,20.178,1834952,0
2011-03-17,20.632,20.873,20.42,20.8,1190730,0
2011-03-18,20.863,21.081,20.818,20.932,812986,0
2011-03-21,21.341,21.554,21.214,21.406,943171,0
2011-03-22,21.431,21.471,21.147,21.277,686942,0
2011-03-23,21.263,21.39,21.089,21.334,734059,0
2011-03-24,21.283,21.572,21.255,21.328,785911,0
2011-03-25,21.253,21.438,21.205,21.247,870493,0
2011-03-28,21.241,21.458,21.147,21.234,554226,0
2011-03-29,21.322,21.451,21.116,21.348,690017,0
2011-03-30,21.384,21.548,21.302,21.439,565489,0
2011-03-31,21.504,21.602,21.309,21.359,889928,0
2011-04-01,21.592,21.649,21.384,21.45,805240,0
2011-04-04,21.512,21.572,21.417,21.477,536189,0
2011-04-05,21.383,21.607,21.347,21.539,694782,0
2011-04-06,21.724,21.82,21.626,21.684,833597,0
2011-04-07,21.719,21.841,21.67,21.726,809207,0
2011-04-08,21.883,22.026,21.839,21.941,629342,0
2011-04-11,21.941,22.02,21.43,21.506,1015585,0
2011-04-12,21.357,21.357,20.443,20.82,1604645,0
2011-04-13,20.912,21.173,20.725,20.818,776157,0
2011-04-14,20.761,20.903,20.633,20.811,642897,0
2011-04-15,20.727,21.117,20.674,20.885,696893,0
2011-04-18,20.713,20.713,20.389,20.589,1006284,0
2011-04-19,20.641,20.95,20.618,20.856,661630,0
2011-04-20,21.078,21.137,20.893,21.048,1027635,0
2011-04-21,21.265,21.273,20.995,21.162,729703,0
2011-04-25,21.205,21.295,21.081,21.205,894735,0
2011-04-26,21.265,21.353,21.154,21.199,560182,0
2011-04-27,21.298,21.347,20.953,21.293,910715,0
2011-04-28,21.298,21.621,21.154,21.58,871076,0
2011-04-29,21.642,21.932,21.52,21.921,924885,0
2011-05-02,21.926,22.296,21.892,21.994,1673418,0
2011-05-03,22.04,22.204,21.566,21.841,1782215,0
2011-05-04,21.74,21.795,21.009,21.142,1777993,0
2011-05-05,20.8,20.974,20.144,20.387,2836171,0
2011-05-06,20.642,21.224,20.507,20.939,2133478,0
2011-05-09,21.026,21.375,21.009,21.251,1167829,0
2011-05-10,21.205,21.539,21.205,21.423,750373,0
2011-05-11,21.407,21.426,20.763,20.929,1272959,0
2011-05-12,20.649,20.8,20.363,20.657,1762738,0
2011-05-13,20.598,20.792,20.384,20.569,1068806,0
2011-05-16,20.376,20.835,20.317,20.467,1273453,0
2011-05-17,20.5,21.477,20.5,21.192,3387517,0
2011-05-18,21.171,21.759,21.162,21.599,1607030,0
2011-05-19,21.74,21.871,21.607,21.719,1200253,0
2011-05-20,21.613,21.926,21.342,21.757,1272902,0
2011-05-23,21.512,21.561,21.32,21.411,756519,0
2011-05-24,21.592,21.907,21.548,21.67,1126424,0
2011-05-25,21.561,21.841,21.555,21.74,964221,0
2011-05-26,21.759,21.841,21.548,21.828,742842,0
2011-05-27,21.958,22.016,21.696,21.841,719705,0
2011-05-31,22.106,22.191,21.867,22.154,1090776,0
2011-06-01,22.133,22.216,21.668,21.691,1111840,0
2011-06-02,21.732,21.914,21.342,21.577,1320656,0
2011-06-03,21.267,21.724,21.151,21.703,1913833,0
2011-06-06,21.668,21.691,21.143,21.205,1352301,0
2011-06-07,21.329,21.567,21.172,21.334,1170535,0
2011-06-08,21.371,21.553,21.131,21.2,1416808,0
2011-06-09,21.301,21.598,21.2,21.546,1171900,0
2011-06-10,21.419,21.474,21.132,21.288,1469565,0
2011-06-13,21.262,21.276,20.656,20.996,1946596,0
2011-06-14,21.173,21.544,21.073,21.37,920420,0
2011-06-15,21.212,21.342,20.749,20.935,1349880,0
2011-06-16,20.759,20.884,20.448,20.696,1094086,0
2011-06-17,20.774,20.853,20.461,20.514,846158,0
2011-06-20,20.451,20.689,20.34,20.42,958111,0
2011-06-21,20.582,21.295,20.562,21.194,1166917,0
2011-06-22,21.172,21.329,21.097,21.193,772574,0
2011-06-23,20.898,20.937,20.438,20.883,1627511,0
2011-06-24,20.952,20.958,20.636,20.711,764426,0
2011-06-27,20.591,20.745,20.472,20.73,654205,0
2011-06-28,20.89,21.233,20.877,21.218,864848,0
2011-06-29,21.414,21.776,21.261,21.706,869098,0
2011-06-30,21.838,22.088,21.664,21.708,1049311,0
2011-07-01,21.707,21.861,21.51,21.756,676000,0
2011-07-05,22.01,22.178,21.913,21.973,1204004,0
2011-07-06,21.965,22.04,21.656,21.838,973458,0
2011-07-07,22.109,22.178,21.931,21.995,1008420,0
2011-07-08,21.736,21.973,21.68,21.82,1055463,0
2011-07-11,21.531,21.531,21.048,21.179,1291598,0
2011-07-12,21.076,21.475,21.076,21.3,1284283,0
2011-07-13,21.42,21.911,21.357,21.481,882236,0
2011-07-14,21.678,21.685,21.172,21.218,931723,0
2011-07-15,21.49,21.616,21.378,21.497,1026893,0
2011-07-18,21.283,21.42,21.091,21.329,932311,0
2011-07-19,21.443,21.748,21.41,21.677,1019136,0
2011-07-20,21.706,21.783,21.517,21.598,872666,0
2011-07-21,21.79,21.977,21.685,21.818,1047311,0
2011-07-22,21.825,22.003,21.729,21.995,679122,0
2011-07-25,21.902,22.145,21.844,22.076,977798,0
2011-07-26,22.073,22.214,21.942,22.104,859752,0
2011-07-27,21.97,22.062,21.621,21.805,1200863,0
2011-07-28,21.697,22.053,21.619,21.93,923255,0
2011-07-29,21.502,21.867,21.502,21.572,1109827,0
2011-08-01,21.995,22.041,21.58,21.743,897669,0
2011-08-02,21.565,21.808,21.146,21.16,1407629,0
2011-08-03,21.135,21.198,20.466,20.819,2332980,0
2011-08-04,20.575,20.588,19.064,19.234,3668051,0
2011-08-05,19.397,19.435,17.719,18.517,5016535,0
2011-08-08,17.33,18.05,17.002,17.607,5289210,0
2011-08-09,17.711,18.968,17.554,18.865,4251144,0
2011-08-10,18.76,19.486,18.476,18.865,3034496,0
2011-08-11,19.018,20.183,18.894,20.022,2832143,0
2011-08-12,20.382,20.535,19.793,19.93,1747797,0
2011-08-15,20.169,20.717,20.155,20.698,1421125,0
2011-08-16,20.387,20.698,20.23,20.415,1802901,0
2011-08-17,20.614,21.169,20.535,20.55,1643525,0
2011-08-18,19.938,19.938,19.305,19.456,1901420,0
2011-08-19,19.205,19.709,18.842,18.915,2033785,0
2011-08-22,19.363,19.37,18.373,18.682,2339923,0
2011-08-23,18.805,19.251,18.43,19.238,1900217,0
2011-08-24,19.317,19.508,19.056,19.204,1166488,0
2011-08-25,19.332,19.37,18.79,18.927,1103509,0
2011-08-26,18.83,19.261,18.456,19.191,1185444,0
2011-08-29,19.639,19.944,19.486,19.918,939561,0
2011-08-30,19.896,20.232,19.69,20.086,1201774,0
2011-08-31,20.247,20.525,20.112,20.332,1144044,0
2011-09-01,20.441,20.512,20.11,20.143,1014723,0
2011-09-02,19.814,19.908,19.475,19.672,856392,0
2011-09-06,19.129,19.445,18.889,19.392,1419910,0
2011-09-07,19.667,19.956,19.519,19.893,1128781,0
2011-09-08,19.704,19.774,19.38,19.423,1253800,0
2011-09-09,19.198,19.234,18.701,18.85,1622127,0
2011-09-12,18.599,18.804,18.273,18.681,1442370,0
2011-09-13,18.739,18.88,18.528,18.782,977111,0
2011-09-14,18.857,19.191,18.566,18.955,1079949,0
2011-09-15,19.191,19.295,19.004,19.247,1203151,0
2011-09-16,19.245,19.392,18.875,18.964,1103593,0
2011-09-19,18.758,18.94,18.414,18.766,1143169,0
2011-09-20,18.732,19.041,18.507,18.507,1078577,0
2011-09-21,18.434,18.901,18.124,18.124,1649429,0
2011-09-22,17.535,17.649,16.77,17.194,2846402,0
2011-09-23,16.892,17.451,16.856,17.099,1359022,0
2011-09-26,17.2,17.586,16.757,17.543,1462533,0
2011-09-27,17.979,18.321,17.611,17.687,1379732,0
2011-09-28,17.782,17.866,17.164,17.186,1216335,0
2011-09-29,17.407,17.631,17.027,17.368,1274896,0
2011-09-30,16.983,17.423,16.914,17.192,1625699,0
2011-10-03,16.906,16.991,16.082,16.082,2927988,0
2011-10-04,15.771,16.258,15.171,16.219,3233499,0
2011-10-05,16.405,17.043,16.177,16.973,1853101,0
2011-10-06,16.913,17.464,16.707,17.298,1215979,0
2011-10-07,17.508,17.552,16.818,16.999,1318144,0
2011-10-10,17.407,17.974,17.407,17.871,1436462,0
2011-10-11,17.656,18.033,17.586,17.974,1397908,0
2011-10-12,18.369,18.944,18.29,18.799,2033541,0
2011-10-13,18.645,18.701,18.186,18.421,1696951,0
2011-10-14,18.728,18.86,18.528,18.791,1314785,0
2011-10-17,18.833,18.875,18.333,18.348,1005479,0
2011-10-18,18.375,19.088,18.12,18.986,1207803,0
2011-10-19,19.008,19.196,18.689,18.791,1014929,0
2011-10-20,18.746,19.046,18.455,18.904,983652,0
2011-10-21,19.13,19.321,18.896,19.253,938533,0
2011-10-24,19.342,19.739,19.301,19.69,1061011,0
2011-10-25,19.684,19.732,19.096,19.129,1263449,0
2011-10-26,19.451,19.587,19.008,19.468,1305812,0
2011-10-27,19.964,20.175,19.69,19.787,1647554,0
2011-10-28,19.658,20.246,19.658,20.183,1310297,0
2011-10-31,20.054,20.095,19.627,19.674,1020067,0
2011-11-01,18.991,19.622,18.771,19.375,2036819,0
2011-11-02,19.619,19.884,19.537,19.806,1013846,0
2011-11-03,20.004,20.209,19.646,20.175,1373567,0
2011-11-04,20.035,20.359,19.84,20.317,975512,0
2011-11-07,20.309,20.442,20.135,20.302,1354627,0
2011-11-08,20.331,20.391,20.059,20.35,1022498,0
2011-11-09,19.803,20.089,19.622,19.704,1349899,0
2011-11-10,19.925,19.925,18.935,19.197,2126292,0
2011-11-11,19.247,19.501,19.083,19.168,1704826,0
2011-11-14,19.13,19.366,18.992,19.306,1443059,0
2011-11-15,19.053,19.267,18.896,19.122,1463733,0
2011-11-16,18.992,19.485,18.937,18.992,1651848,0
2011-11-17,19.039,19.13,18.436,18.564,1402181,0
2011-11-18,18.647,18.709,18.373,18.426,1193082,0
2011-11-21,18.195,18.195,17.67,18.029,1307177,0
2011-11-22,18.087,18.142,17.597,17.781,1398495,0
2011-11-23,17.663,17.663,17.23,17.349,1136054,0
2011-11-25,17.287,17.486,17.174,17.189,528125,0
2011-11-28,17.916,17.995,17.648,17.759,1009487,0
2011-11-29,17.844,18.063,17.698,17.995,1024719,0
2011-11-30,18.439,18.829,18.401,18.603,1468710,0
2011-12-01,18.703,18.808,18.232,18.258,1740274,0
2011-12-02,18.494,18.536,18.274,18.301,1593043,0
2011-12-05,18.616,18.763,18.337,18.478,1337073,0
2011-12-06,18.533,18.729,18.368,18.549,1132102,0
2011-12-07,18.517,18.673,18.375,18.569,1005668,0
2011-12-08,18.428,18.531,17.914,17.943,1077191,0
2011-12-09,18.072,18.359,17.957,18.346,743250,0
2011-12-12,18.129,18.129,17.588,17.87,1033649,0
2011-12-13,17.899,18.149,17.24,17.388,1502202,0
2011-12-14,17.131,17.255,16.803,16.98,1832160,0
2011-12-15,17.109,17.215,16.912,17.086,1302608,0
2011-12-16,17.117,17.532,17.08,17.496,2510839,0
2011-12-19,17.521,17.601,16.986,17.015,1745317,0
2011-12-20,17.223,17.568,17.208,17.223,1768051,0
2011-12-21,17.223,17.608,17.159,17.573,1602010,0
2011-12-22,17.637,18.102,17.586,18.056,1275882,0
2011-12-23,18.08,18.227,18.08,18.203,1114180,0
2011-12-27,18.102,18.196,18.015,18.094,675892,0
2011-12-28,18.165,18.182,17.688,17.734,1167442,0
2011-12-29,17.77,17.935,17.688,17.905,1106704,0
2011-12-30,17.849,18.149,17.849,18.098,1027772,0
2012-01-03,18.584,18.793,18.441,18.733,1408279,0
2012-01-04,18.733,18.97,18.673,18.94,1479319,0
2012-01-05,18.878,18.934,18.59,18.714,1271919,0
2012-01-06,18.761,18.761,18.26,18.34,1471865,0
2012-01-09,18.319,18.39,18.04,18.24,1237110,0
2012-01-10,18.604,18.643,18.319,18.354,974684,0
2012-01-11,18.266,18.288,17.831,17.918,1381079,0
2012-01-12,17.901,17.969,17.402,17.43,2185457,0
2012-01-13,17.34,17.704,17.25,17.65,1518676,0
2012-01-17,17.577,17.88,16.825,17.041,4362475,0
2012-01-18,16.518,16.661,16.445,16.653,5365326,0
2012-01-19,16.71,16.749,16.661,16.661,3070282,0
2012-01-20,16.642,16.675,16.603,16.655,1794927,0
2012-01-23,16.741,16.83,16.727,16.807,2397140,0
2012-01-24,16.789,16.884,16.653,16.83,1630517,0
2012-01-25,16.823,17.161,16.695,17.132,1767131,0
2012-01-26,17.269,17.274,16.807,16.863,1567028,0
2012-01-27,16.901,17.146,16.883,17.033,1571006,0
2012-01-30,16.949,17.161,16.905,17.117,1258697,0
2012-01-31,17.263,17.343,16.953,17.149,1611917,0
2012-02-01,17.273,17.308,17.085,17.151,1494869,0
2012-02-02,17.166,17.347,17.13,17.302,1383333,0
2012-02-03,17.323,17.488,17.281,17.43,1512109,0
2012-02-06,17.384,17.408,17.151,17.232,2110603,0
2012-02-07,17.275,17.427,17.152,17.419,1528772,0
2012-02-08,17.365,17.427,17.203,17.38,1636714,0
2012-02-09,17.398,17.398,17.101,17.117,1620716,0
2012-02-10,17.033,17.092,16.883,17.005,1559915,0
2012-02-13,17.115,17.181,16.93,17.04,1230344,0
2012-02-14,17.063,17.115,16.969,17.085,927155,0
2012-02-15,17.181,17.294,17.107,17.2,1421989,0
2012-02-16,17.223,17.533,17.2,17.43,1738804,0
2012-02-17,17.584,17.644,17.406,17.547,1258455,0
2012-02-21,17.645,17.802,17.605,17.674,1870215,0
2012-02-22,17.631,17.831,17.618,17.696,1896886,0
2012-02-23,17.846,17.91,17.744,17.866,1417878,0
2012-02-24,17.824,17.88,17.242,17.38,3452350,0
2012-02-27,17.24,17.353,17.2,17.281,1734376,0
2012-02-28,17.335,17.419,17.197,17.38,1372263,0
2012-02-29,17.474,17.568,17.307,17.405,1548441,0
2012-03-01,17.604,17.721,17.523,17.673,1989874,0
2012-03-02,17.687,17.687,17.43,17.47,1308232,0
2012-03-05,17.466,17.479,17.226,17.304,1947474,0
2012-03-06,17.14,17.236,16.78,16.929,2781157,0
2012-03-07,17.072,17.079,16.788,16.855,1464983,0
2012-03-08,16.989,17.085,16.899,17.064,1108898,0
2012-03-09,17.064,17.358,17.034,17.32,1521695,0
2012-03-12,17.443,17.466,17.034,17.072,2118683,0
2012-03-13,17.117,17.251,16.989,17.242,1199887,0
2012-03-14,17.217,17.32,16.908,16.977,1383616,0
2012-03-15,17.021,17.235,16.894,17.176,1040426,0
2012-03-16,17.217,17.372,17.147,17.358,1225876,0
2012-03-19,17.38,17.419,17.16,17.327,1280884,0
2012-03-20,17.226,17.265,16.922,16.984,1776873,0
2012-03-21,17.05,17.056,16.901,16.977,1219259,0
2012-03-22,16.841,16.882,16.558,16.667,2278152,0
2012-03-23,16.678,16.899,16.604,16.846,1068532,0
2012-03-26,17.027,17.072,16.866,16.961,962238,0
2012-03-27,16.961,16.961,16.825,16.857,989350,0
2012-03-28,16.817,16.901,16.479,16.587,1641708,0
2012-03-29,16.518,16.555,16.223,16.414,1957158,0
2012-03-30,16.463,16.544,16.32,16.387,1682470,0
2012-04-02,16.3,16.65,16.3,16.584,1467148,0
2012-04-03,16.632,16.647,16.15,16.157,2248969,0
2012-04-04,16.002,16.04,15.323,15.39,6699294,0
2012-04-05,15.33,15.442,15.015,15.233,2802439,0
2012-04-09,14.859,14.926,14.52,14.614,3909034,0
2012-04-10,14.52,14.584,14.047,14.242,4616303,0
2012-04-11,14.291,14.44,14.032,14.071,2939890,0
2012-04-12,14.116,14.324,14.085,14.256,2445152,0
2012-04-13,14.187,14.226,13.801,13.827,2559998,0
2012-04-16,13.82,13.892,13.51,13.652,2738823,0
2012-04-17,13.712,13.901,13.562,13.608,2110540,0
2012-04-18,13.502,13.502,13.267,13.281,2806708,0
2012-04-19,13.272,13.553,13.133,13.334,3039474,0
2012-04-20,13.387,13.488,13.241,13.304,2058344,0
2012-04-23,13.117,13.272,12.96,13.142,2475959,0
2012-04-24,13.102,13.172,12.972,12.994,2626895,0
2012-04-25,13.088,13.263,12.86,13.218,2843018,0
2012-04-26,13.218,13.546,13.148,13.486,2156070,0
2012-04-27,13.571,13.58,13.325,13.472,1898036,0
2012-04-30,13.447,13.663,13.322,13.632,2212669,0
2012-05-01,13.686,14.098,13.578,14.052,3449200,0
2012-05-02,14.039,14.101,13.692,13.811,2604746,0
2012-05-03,13.784,13.813,13.345,13.395,1788630,0
2012-05-04,13.225,13.28,12.963,13.006,3076888,0
2012-05-07,12.916,12.992,12.738,12.907,2530440,0
2012-05-08,12.847,12.895,12.482,12.7,3639034,0
2012-05-09,12.541,12.68,12.326,12.528,2968705,0
2012-05-10,12.596,12.777,12.467,12.528,2641134,0
2012-05-11,12.453,12.588,11.931,11.993,4393600,0
2012-05-14,11.865,11.865,11.419,11.463,3774850,0
2012-05-15,11.394,11.411,10.786,10.815,4544551,0
2012-05-16,10.838,11.09,10.612,10.657,3474396,0
2012-05-17,10.649,10.718,10.297,10.311,3074606,0
2012-05-18,10.371,10.524,10.199,10.215,2833408,0
2012-05-21,10.215,10.627,10.215,10.6,2656468,0
2012-05-22,10.649,10.681,10.355,10.434,3738375,0
2012-05-23,10.333,10.448,9.962,10.448,3866594,0
2012-05-24,10.441,10.478,10.054,10.215,1903598,0
2012-05-25,10.175,10.243,10.109,10.161,2510006,0
2012-05-29,10.385,10.593,10.288,10.434,3020041,0
2012-05-30,10.34,10.355,10.005,10.032,3071330,0
2012-05-31,10.052,10.311,9.886,10.279,4990413,0
2012-06-01,10.109,10.132,9.893,9.957,3535649,0
2012-06-04,10.001,10.044,9.682,9.877,3409497,0
2012-06-05,9.876,10.297,9.868,10.279,2860324,0
2012-06-06,10.474,10.782,10.406,10.657,3063948,0
2012-06-07,10.864,10.941,10.365,10.394,2501370,0
2012-06-08,10.206,10.221,9.901,9.909,3784267,0
2012-06-11,10.037,10.066,9.621,9.642,3828649,0
2012-06-12,9.754,9.957,9.69,9.933,3258878,0
2012-06-13,9.554,9.886,9.4732,9.545,6103315,0
2012-06-14,9.545,9.748,9.4578,9.554,3271664,0
2012-06-15,9.574,9.678,9.277,9.4608,3953639,0
2012-06-18,9.3755,9.3976,9.2462,9.3271,2077772,0
2012-06-19,9.3827,9.728,9.3349,9.65,2233109,0
2012-06-20,9.667,9.698,9.39,9.604,2917982,0
2012-06-21,9.58,9.58,8.9882,9.0042,3204429,0
2012-06-22,9.0639,9.1531,8.9254,9.0865,1713635,0
2012-06-25,8.9344,9.0345,8.634,8.7591,2708876,0
2012-06-26,8.7591,8.839,8.5651,8.7105,1835616,0
2012-06-27,8.7591,9.0563,8.7537,8.9577,1724069,0
2012-06-28,8.8201,9.4678,8.7655,9.4458,3268724,0
2012-06-29,9.754,9.826,9.604,9.714,3085446,0
2012-07-02,9.662,9.759,9.557,9.695,1431820,0
2012-07-03,9.73,10.036,9.684,9.906,1734263,0
2012-07-05,10.066,10.267,9.986,10.009,3199528,0
2012-07-06,9.809,10.035,9.751,9.854,2140031,0
2012-07-09,9.837,9.939,9.587,9.624,2138683,0
2012-07-10,9.731,9.775,9.2167,9.315,2169730,0
2012-07-11,9.574,10.008,9.4608,9.963,3567964,0
2012-07-12,9.784,9.802,9.4842,9.637,2113202,0
2012-07-13,9.66,9.955,9.651,9.822,1500431,0
2012-07-16,9.809,9.947,9.662,9.891,1659216,0
2012-07-17,9.915,9.97,9.646,9.947,2293673,0
2012-07-18,10.017,10.649,9.963,10.529,3963244,0
2012-07-19,10.649,10.719,10.521,10.593,2947983,0
2012-07-20,10.508,10.581,10.368,10.556,1639337,0
2012-07-23,10.271,10.386,10.1,10.341,1871035,0
2012-07-24,10.334,10.474,10.051,10.19,1424454,0
2012-07-25,10.221,10.265,10.043,10.175,1580718,0
2012-07-26,10.334,10.451,10.229,10.386,1483233,0
2012-07-27,10.455,10.703,10.36,10.624,1924381,0
2012-07-30,10.618,10.788,10.56,10.681,1980137,0
2012-07-31,10.719,10.903,10.641,10.649,2167696,0
2012-08-01,10.71,10.955,10.63,10.803,1876496,0
2012-08-02,10.713,10.713,10.229,10.258,2320561,0
2012-08-03,10.516,10.71,10.447,10.678,1638764,0
2012-08-06,10.678,10.962,10.678,10.862,1507526,0
2012-08-07,10.934,11.209,10.91,11.108,1733464,0
2012-08-08,11.117,11.217,10.847,10.932,1306506,0
2012-08-09,10.855,11.217,10.855,11.108,1330475,0
2012-08-10,11.041,11.078,10.795,10.862,1729968,0
2012-08-13,10.916,11.289,10.894,11.172,1770230,0
2012-08-14,11.117,11.483,11.108,11.354,2386655,0
2012-08-15,11.367,11.404,11.194,11.315,1505319,0
2012-08-16,11.297,11.674,11.264,11.62,1891397,0
2012-08-17,11.682,11.919,11.613,11.836,1937824,0
2012-08-20,11.873,12.042,11.739,11.889,2024937,0
2012-08-21,12.112,12.558,12.096,12.362,3637714,0
2012-08-22,12.317,12.389,12.147,12.334,2155817,0
2012-08-23,12.341,12.422,12.074,12.121,1687162,0
2012-08-24,12.096,12.14,11.849,11.986,1636298,0
2012-08-27,11.995,12.398,11.97,12.256,2131978,0
2012-08-28,12.271,12.446,12.088,12.096,1655427,0
2012-08-29,12.08,12.302,12.049,12.133,1297352,0
2012-08-30,12.14,12.147,11.795,11.857,1318409,0
2012-08-31,11.952,12.154,11.863,12.057,1681381,0
2012-09-04,12.057,12.14,11.863,12.08,1558080,0
2012-09-05,12.026,12.112,11.937,12.026,1644351,0
2012-09-06,12.193,12.364,12.128,12.193,2208191,0
2012-09-07,12.273,12.672,12.259,12.618,1521263,0
2012-09-10,12.587,12.764,12.493,12.54,1248267,0
2012-09-11,12.641,12.916,12.641,12.904,1436708,0
2012-09-12,12.933,13.011,12.72,12.757,1237181,0
2012-09-13,12.764,13.085,12.618,12.978,2186333,0
2012-09-14,13.1,13.441,13.085,13.188,2734752,0
2012-09-17,13.181,13.381,12.978,13.229,1742218,0
2012-09-18,13.229,13.237,13.027,13.148,1928947,0
2012-09-19,13.123,13.259,13.072,13.107,2222442,0
2012-09-20,13.027,13.22,12.854,13.041,1503017,0
2012-09-21,13.115,13.196,13.049,13.085,1210434,0
2012-09-24,12.987,13.072,12.732,12.822,2016637,0
2012-09-25,12.81,12.971,12.553,12.595,1665901,0
2012-09-26,12.562,12.609,12.281,12.401,2011016,0
2012-09-27,12.533,12.879,12.51,12.795,1445533,0
2012-09-28,12.75,12.854,12.649,12.772,1409226,0
2012-10-01,12.803,13.148,12.795,12.994,1505667,0
2012-10-02,13.091,13.107,12.887,12.933,1326465,0
2012-10-03,12.926,12.971,12.757,12.854,1229568,0
2012-10-04,12.951,13.063,12.879,13.019,1058983,0
2012-10-05,13.094,13.133,12.757,12.795,1253490,0
2012-10-08,12.72,12.741,12.546,12.633,875426,0
2012-10-09,12.671,12.75,12.477,12.561,1377302,0
2012-10-10,12.54,12.648,12.375,12.399,1242608,0
2012-10-11,12.561,12.854,12.523,12.787,1323756,0
2012-10-12,12.831,12.926,12.601,12.625,832663,0
2012-10-15,12.585,12.711,12.416,12.57,817443,0
2012-10-16,12.617,12.703,12.492,12.648,1028862,0
2012-10-17,12.732,13.253,12.662,13.223,2088447,0
2012-10-18,13.108,13.289,13.073,13.272,1296645,0
2012-10-19,13.182,13.24,12.81,12.959,1022189,0
2012-10-22,12.795,12.897,12.585,12.795,1163722,0
2012-10-23,12.633,12.662,12.375,12.44,1582053,0
2012-10-24,12.508,12.561,12.159,12.189,1258367,0
2012-10-25,12.311,12.432,12.248,12.407,753192,0
2012-10-26,12.375,12.552,12.311,12.341,779021,0
2012-10-31,12.348,12.492,12.24,12.432,898430,0
2012-11-01,12.469,12.625,12.375,12.523,796891,0
2012-11-02,12.617,12.64,12.416,12.44,690055,0
2012-11-05,12.424,12.515,12.399,12.461,950767,0
2012-11-06,12.5,12.552,12.453,12.508,702212,0
2012-11-07,12.447,12.447,11.686,11.919,1976333,0
2012-11-08,11.872,11.988,11.653,11.669,1357457,0
2012-11-09,11.175,11.197,9.888,9.984,6306183,0
2012-11-12,9.849,10.127,9.726,9.761,2292091,0
2012-11-13,9.597,9.769,9.511,9.554,2202272,0
2012-11-14,9.554,9.661,9.0799,9.3613,3645924,0
2012-11-15,9.2668,9.4782,9.105,9.179,2259519,0
2012-11-16,9.1483,9.1878,8.916,9.1723,1896234,0
2012-11-19,9.622,9.872,9.563,9.849,2556774,0
2012-11-20,9.872,9.921,9.622,9.745,1336939,0
2012-11-21,9.738,9.929,9.686,9.769,1106317,0
2012-11-23,10.133,10.373,9.952,10.163,1435519,0
2012-11-26,10.101,10.141,9.896,10.017,1045691,0
2012-11-27,9.977,10.059,9.903,9.903,1123389,0
2012-11-28,9.833,10.028,9.711,10.008,1447655,0
2012-11-29,10.059,10.373,10.059,10.256,1978353,0
2012-11-30,10.247,10.365,10.201,10.325,1703847,0
2012-12-03,10.35,10.401,10.256,10.303,1327590,0
2012-12-04,10.247,10.31,10.118,10.172,1593273,0
2012-12-05,10.172,10.439,10.163,10.365,1447360,0
2012-12-06,10.387,10.425,10.109,10.177,957074,0
2012-12-07,10.201,10.277,10.117,10.147,1011563,0
2012-12-10,10.147,10.374,10.1,10.366,1402718,0
2012-12-11,10.326,10.737,10.326,10.432,2198489,0
2012-12-12,10.425,10.439,10.125,10.24,1689845,0
2012-12-13,10.162,10.233,10.057,10.132,1164796,0
2012-12-14,10.05,10.057,9.869,9.975,1464980,0
2012-12-17,9.982,10.125,9.982,10.057,1048780,0
2012-12-18,10.019,10.296,10.015,10.247,1711524,0
2012-12-19,10.265,10.455,10.233,10.269,1447743,0
2012-12-20,10.296,10.396,10.125,10.171,1191234,0
2012-12-21,10.005,10.171,9.982,10.065,1779409,0
2012-12-24,10.057,10.132,9.943,9.975,710247,0
2012-12-26,10.015,10.05,9.707,9.792,1415764,0
2012-12-27,9.862,9.909,9.723,9.829,2229729,0
2012-12-28,9.765,9.815,9.723,9.792,1440950,0
2012-12-31,9.728,10.171,9.715,10.147,2392143,0
2013-01-02,10.35,10.526,10.334,10.455,2146547,0
2013-01-03,10.455,10.643,10.374,10.526,1167089,0
2013-01-04,10.526,10.803,10.526,10.746,1173834,0
2013-01-07,10.722,10.73,10.542,10.619,979423,0
2013-01-08,10.604,10.604,10.387,10.518,983650,0
2013-01-09,10.526,10.533,10.334,10.381,956426,0
2013-01-10,10.439,10.439,10.217,10.326,882316,0
2013-01-11,10.334,10.447,10.269,10.303,850914,0
2013-01-14,10.277,10.374,10.21,10.277,672599,0
2013-01-15,10.24,10.462,10.217,10.401,1187417,0
2013-01-16,10.381,10.462,10.358,10.396,695924,0
2013-01-17,10.447,10.51,10.401,10.425,894553,0
2013-01-18,10.408,10.485,10.401,10.447,1024960,0
2013-01-22,10.501,10.651,10.425,10.643,1132872,0
2013-01-23,10.558,10.676,10.479,10.485,687692,0
2013-01-24,10.485,10.667,10.485,10.526,1375758,0
2013-01-25,10.533,10.604,10.396,10.439,850942,0
2013-01-28,10.439,10.568,10.439,10.479,895798,0
2013-01-29,10.518,10.667,10.501,10.584,1097854,0
2013-01-30,10.576,10.684,10.542,10.576,596838,0
2013-01-31,10.568,10.692,10.518,10.526,1161144,0
2013-02-01,10.599,10.599,10.356,10.401,1090485,0
2013-02-04,10.364,10.38,10.215,10.308,972715,0
2013-02-05,10.349,10.772,10.318,10.718,1399962,0
2013-02-06,10.677,10.805,10.62,10.797,875022,0
2013-02-07,10.772,10.827,10.604,10.644,979478,0
2013-02-08,10.652,10.702,10.604,10.66,643906,0
2013-02-11,10.634,10.66,10.395,10.424,894862,0
2013-02-12,10.424,10.55,10.373,10.431,679016,0
2013-02-13,10.439,10.568,10.38,10.478,755664,0
2013-02-14,10.501,10.542,10.364,10.395,948786,0
2013-02-15,10.301,10.356,9.826,9.93,2133689,0
2013-02-19,9.939,9.954,9.849,9.939,1250809,0
2013-02-20,9.88,9.971,9.62,9.73,1483118,0
2013-02-21,9.76,9.768,9.4812,9.62,1381764,0
2013-02-22,9.751,10.114,9.693,10.022,1844531,0
2013-02-25,10.169,10.439,10.122,10.136,2516648,0
2013-02-26,10.175,10.324,10.039,10.318,1907568,0
2013-02-27,10.284,10.599,10.231,10.493,1675537,0
2013-02-28,10.542,10.702,10.493,10.685,1956025,0
2013-03-01,10.676,10.955,10.642,10.922,1674639,0
2013-03-04,10.931,11.01,10.701,10.787,1520036,0
2013-03-05,10.859,10.946,10.805,10.874,1269283,0
2013-03-06,10.874,10.986,10.827,10.922,983546,0
2013-03-07,10.97,11.431,10.97,11.24,1812052,0
2013-03-08,11.272,11.452,11.24,11.413,1120257,0
2013-03-11,11.405,11.561,11.258,11.538,1056528,0
2013-03-12,11.561,11.652,11.498,11.538,1070509,0
2013-03-13,11.538,11.561,11.28,11.338,896245,0
2013-03-14,11.346,11.642,11.294,11.637,1331103,0
2013-03-15,11.7,11.929,11.659,11.908,1344352,0
2013-03-18,11.82,12.036,11.785,11.794,1173232,0
2013-03-19,11.794,11.929,11.676,11.729,921411,0
2013-03-20,11.794,11.82,11.555,11.7,789957,0
2013-03-21,11.685,11.794,11.604,11.613,854511,0
2013-03-22,11.667,11.729,11.498,11.587,746203,0
2013-03-25,11.667,11.7,11.461,11.532,727659,0
2013-03-26,11.604,11.836,11.604,11.794,1058677,0
2013-03-27,11.721,11.777,11.561,11.685,761343,0
2013-03-28,11.685,11.714,11.532,11.587,768466,0
2013-04-01,11.561,11.62,11.367,11.461,843464,0
2013-04-02,11.461,11.667,11.461,11.561,831014,0
2013-04-03,11.594,11.658,11.045,11.1,1457899,0
2013-04-04,11.1,11.175,10.685,10.723,1427185,0
2013-04-05,10.548,10.974,10.411,10.917,1348427,0
2013-04-08,10.925,11.15,10.917,11.061,698614,0
2013-04-09,11.054,11.476,11.054,11.365,1287813,0
2013-04-10,11.411,11.419,11.175,11.206,1496266,0
2013-04-11,11.428,11.512,11.245,11.29,1079475,0
2013-04-12,11.224,11.254,10.974,11.091,954902,0
2013-04-15,10.917,10.933,10.532,10.54,1633212,0
2013-04-16,10.597,10.749,10.451,10.702,937486,0
2013-04-17,10.582,10.582,10.053,10.184,1750824,0
2013-04-18,10.217,10.482,10.079,10.297,1298985,0
2013-04-19,10.217,10.336,10.097,10.27,1168184,0
2013-04-22,10.304,10.4,10.154,10.225,1080651,0
2013-04-23,10.256,10.312,10.106,10.184,1034302,0
2013-04-24,10.232,10.466,10.175,10.411,942006,0
2013-04-25,10.611,11.091,10.525,10.893,1669608,0
2013-04-26,10.893,10.933,10.611,10.837,1085458,0
2013-04-29,10.933,11.013,10.876,10.933,786027,0
2013-04-30,10.949,11.284,10.941,11.254,1539322,0
2013-05-01,11.051,11.306,11.051,11.212,1301582,0
2013-05-02,11.222,11.316,11.156,11.156,856817,0
2013-05-03,11.228,11.475,11.222,11.332,944283,0
2013-05-06,11.332,11.521,11.261,11.419,873229,0
2013-05-07,11.484,11.577,11.384,11.466,925036,0
2013-05-08,11.443,11.577,11.261,11.324,1023075,0
2013-05-09,11.261,11.512,11.212,11.443,1104636,0
2013-05-10,11.475,12.104,11.363,12.073,2326354,0
2013-05-13,12.256,12.735,12.165,12.598,2915091,0
2013-05-14,12.624,12.809,12.397,12.566,1809613,0
2013-05-15,12.511,12.598,12.173,12.47,1565632,0
2013-05-16,12.422,12.705,12.381,12.535,1064300,0
2013-05-17,12.541,12.847,12.478,12.735,1582852,0
2013-05-20,12.751,13.001,12.751,12.969,1353843,0
2013-05-21,12.829,13.229,12.792,13.057,1146935,0
2013-05-22,13.057,13.127,12.721,12.801,1681324,0
2013-05-23,12.591,12.92,12.478,12.898,1071887,0
2013-05-24,12.816,12.911,12.727,12.829,738659,0
2013-05-28,12.872,13.11,12.847,12.963,1029161,0
2013-05-29,12.735,12.911,12.298,12.68,1534898,0
2013-05-30,12.672,12.695,12.511,12.607,858743,0
2013-05-31,12.541,12.642,12.446,12.511,1000507,0
2013-06-03,12.476,12.597,12.394,12.524,1001595,0
2013-06-04,12.483,12.564,12.083,12.334,2223192,0
2013-06-05,12.261,12.276,12.026,12.035,1094499,0
2013-06-06,12.035,12.311,12.026,12.285,583924,0
2013-06-07,12.325,12.378,12.117,12.22,621960,0
2013-06-10,12.22,12.436,12.107,12.394,694758,0
2013-06-11,12.252,12.276,12.117,12.137,690949,0
2013-06-12,12.132,12.192,11.905,11.956,792250,0
2013-06-13,11.983,12.176,11.928,12.124,645133,0
2013-06-14,12.16,12.168,11.889,11.914,674140,0
2013-06-17,11.956,12.192,11.932,12.035,1139298,0
2013-06-18,12.007,12.445,11.999,12.412,1155651,0
2013-06-19,12.385,12.516,12.269,12.356,908355,0
2013-06-20,12.05,12.107,11.613,11.732,1580568,0
2013-06-21,11.789,11.841,11.476,11.512,967882,0
2013-06-24,11.194,11.369,10.958,11.266,1078191,0
2013-06-25,11.296,11.363,11.122,11.25,859042,0
2013-06-26,11.363,11.537,11.315,11.458,688031,0
2013-06-27,11.537,12.146,11.53,11.832,1234121,0
2013-06-28,11.967,12.3,11.905,12.134,884194,0
2013-07-01,12.007,12.146,11.919,11.966,371962,0
2013-07-02,11.966,12.016,11.723,11.898,862194,0
2013-07-03,11.881,11.928,11.745,11.881,305553,0
2013-07-05,11.885,11.98,11.72,11.953,650094,0
2013-07-08,12.022,12.315,12.013,12.284,754352,0
2013-07-09,12.385,12.45,12.2,12.385,720956,0
2013-07-10,12.419,12.631,12.411,12.565,806139,0
2013-07-11,12.68,12.979,12.631,12.816,1380244,0
2013-07-12,12.785,12.95,12.785,12.906,914051,0
2013-07-15,12.855,13.022,12.855,12.979,731050,0
2013-07-16,12.989,13.115,12.972,13.037,850715,0
2013-07-17,13.045,13.259,13.03,13.1,1185353,0
2013-07-18,13.124,13.444,13.1,13.338,1106059,0
2013-07-19,13.304,13.499,13.271,13.436,773598,0
2013-07-22,13.436,13.508,13.347,13.393,713779,0
2013-07-23,13.418,13.606,13.279,13.49,999217,0
2013-07-24,13.524,13.591,13.251,13.314,674047,0
2013-07-25,13.209,13.393,13.107,13.271,632207,0
2013-07-26,13.218,13.444,13.177,13.322,491537,0
2013-07-29,13.322,13.356,12.957,13.218,633414,0
2013-07-30,13.244,13.364,13.06,13.076,930633,0
2013-07-31,13.166,13.328,13.105,13.269,542844,0
2013-08-01,13.363,13.705,13.296,13.592,1242743,0
2013-08-02,13.598,13.624,13.379,13.49,605069,0
2013-08-05,13.435,13.516,13.321,13.444,432613,0
2013-08-06,13.49,13.573,13.287,13.363,722039,0
2013-08-07,13.278,13.371,13.113,13.234,502069,0
2013-08-08,13.258,13.573,13.225,13.444,642195,0
2013-08-09,13.565,14.184,13.49,13.907,2043590,0
2013-08-12,13.898,13.94,13.665,13.772,671229,0
2013-08-13,13.746,13.746,13.546,13.72,749307,0
2013-08-14,13.673,14.064,13.673,14.013,996916,0
2013-08-15,13.826,13.946,13.598,13.833,910060,0
2013-08-16,13.811,14.064,13.737,13.876,584782,0
2013-08-19,13.859,13.946,13.449,13.508,685514,0
2013-08-20,13.455,13.665,13.312,13.48,477364,0
2013-08-21,13.417,13.508,13.148,13.278,536407,0
2013-08-22,13.287,13.48,13.269,13.387,318183,0
2013-08-23,13.417,13.64,13.371,13.565,320866,0
2013-08-26,13.598,13.665,13.426,13.473,364741,0
2013-08-27,13.399,13.556,13.312,13.387,484640,0
2013-08-28,13.449,13.826,13.336,13.729,677528,0
2013-08-29,13.697,13.72,13.532,13.556,469261,0
2013-08-30,13.814,13.878,13.731,13.783,453169,0
2013-09-03,13.702,13.922,13.694,13.896,900812,0
2013-09-04,13.832,14.162,13.753,14.162,2550929,0
2013-09-05,14.128,14.32,14.079,14.302,756816,0
2013-09-06,14.447,14.488,14.237,14.282,639445,0
2013-09-09,14.252,14.424,14.252,14.311,545957,0
2013-09-10,14.282,14.328,14.071,14.176,533268,0
2013-09-11,14.128,14.354,13.953,14.346,570079,0
2013-09-12,14.346,14.346,14.036,14.103,569413,0
2013-09-13,14.079,14.184,13.986,14.087,421707,0
2013-09-16,14.201,14.292,14.02,14.028,537398,0
2013-09-17,14.094,14.337,14.011,14.258,556243,0
2013-09-18,14.211,14.523,14.103,14.4,685413,0
2013-09-19,14.4,14.433,14.036,14.087,617885,0
2013-09-20,14.128,14.138,13.839,13.929,665071,0
2013-09-23,13.866,14.12,13.839,14.044,471691,0
2013-09-24,14.028,14.112,13.929,14.044,323792,0
2013-09-25,14.002,14.087,13.753,13.761,630500,0
2013-09-26,13.786,14.02,13.77,13.977,465249,0
2013-09-27,13.995,14.002,13.832,13.905,400858,0
2013-09-30,13.965,14.228,13.826,13.833,648701,0
2013-10-01,13.588,13.858,13.529,13.761,450325,0
2013-10-02,13.708,13.727,13.578,13.637,390593,0
2013-10-03,13.603,13.678,13.389,13.52,404678,0
2013-10-04,13.494,13.603,13.395,13.568,747053,0
2013-10-07,13.429,13.637,13.411,13.535,422877,0
2013-10-08,13.587,13.603,13.234,13.259,694671,0
2013-10-09,13.298,13.298,12.817,13.226,881354,0
2013-10-10,13.348,13.694,13.338,13.535,904720,0
2013-10-11,13.502,13.786,13.494,13.678,436506,0
2013-10-14,13.52,13.717,13.494,13.678,367511,0
2013-10-15,13.678,13.678,13.304,13.395,521063,0
2013-10-16,13.437,13.637,13.395,13.637,446587,0
2013-10-17,13.889,14.286,13.794,14.239,1285758,0
2013-10-18,14.331,14.404,14.164,14.271,590134,0
2013-10-21,14.277,14.438,14.14,14.187,639806,0
2013-10-22,14.277,14.357,13.906,14.08,756859,0
2013-10-23,14.08,14.114,13.61,13.678,1399638,0
2013-10-24,13.653,13.988,13.637,13.939,723225,0
2013-10-25,13.979,14.323,13.939,14.286,895101,0
2013-10-28,14.323,14.341,14.046,14.247,539796,0
2013-10-29,14.349,14.536,14.277,14.404,652640,0
2013-10-30,14.368,14.404,13.963,14.097,792938,0
2013-10-31,14.322,14.554,14.259,14.402,637239,0
2013-11-01,14.239,14.316,14.158,14.278,633728,0
2013-11-04,14.287,14.396,14.158,14.278,527678,0
2013-11-05,14.239,14.358,14.205,14.297,519978,0
2013-11-06,14.358,14.377,14.164,14.239,596001,0
2013-11-07,14.179,14.187,13.759,13.905,1137765,0
2013-11-08,13.962,14.438,13.938,14.342,1173802,0
2013-11-11,14.478,14.96,14.446,14.746,1705805,0
2013-11-12,14.731,14.755,14.413,14.438,750681,0
2013-11-13,14.365,15.016,14.358,14.927,1664387,0
2013-11-14,14.936,15.109,14.731,15.067,1155161,0
2013-11-15,15.067,15.258,15.007,15.217,1315979,0
2013-11-18,15.351,15.351,14.844,14.885,1289236,0
2013-11-19,14.876,15.402,14.876,15.05,1733268,0
2013-11-20,15.05,15.241,15.025,15.145,1068119,0
2013-11-21,15.17,15.532,15.145,15.374,1259851,0
2013-11-22,15.368,15.557,15.233,15.435,949854,0
2013-11-25,15.435,15.505,15.258,15.293,812594,0
2013-11-26,15.293,15.45,15.074,15.091,717014,0
2013-11-27,15.007,15.267,14.96,15.186,732701,0
2013-11-29,15.21,15.636,15.203,15.37,396840,0
2013-12-02,15.118,15.152,14.786,14.944,959318,0
2013-12-03,15.196,15.611,15.119,15.46,1450866,0
2013-12-04,15.477,15.507,15.179,15.46,765979,0
2013-12-05,15.37,15.636,15.319,15.517,758470,0
2013-12-06,15.594,15.671,15.188,15.26,654587,0
2013-12-09,15.26,15.377,15.129,15.188,638783,0
2013-12-10,15.138,15.553,15.119,15.46,684482,0
2013-12-11,15.431,15.453,15.153,15.203,632289,0
2013-12-12,15.153,15.303,15.11,15.218,501176,0
2013-12-13,15.163,15.26,15.068,15.21,479025,0
2013-12-16,15.21,15.362,15.017,15.034,661582,0
2013-12-17,15.008,15.218,14.976,15.153,769443,0
2013-12-18,15.196,15.303,14.952,15.188,600552,0
2013-12-19,15.092,15.319,15.092,15.243,725075,0
2013-12-20,15.296,15.362,15.179,15.196,678337,0
2013-12-23,15.21,15.405,15.188,15.243,687839,0
2013-12-24,15.243,15.37,15.163,15.163,328369,0
2013-12-26,15.146,15.251,15.059,15.138,509122,0
2013-12-27,15.179,15.26,15.001,15.251,628577,0
2013-12-30,15.179,15.344,15.076,15.1,702502,0
2013-12-31,15.128,15.243,15.075,15.164,702824,0
2014-01-02,15.188,15.27,14.807,14.943,665970,0
2014-01-03,14.993,15,14.658,14.768,534201,0
2014-01-06,14.674,14.711,14.489,14.648,592918,0
2014-01-07,14.639,14.833,14.597,14.702,412230,0
2014-01-08,14.702,14.777,14.579,14.711,482673,0
2014-01-09,14.719,14.743,14.497,14.589,592741,0
2014-01-10,14.516,14.784,14.37,14.711,537204,0
2014-01-13,14.777,14.859,14.559,14.639,748283,0
2014-01-14,14.603,14.684,14.463,14.533,870270,0
2014-01-15,14.516,14.918,14.506,14.883,936765,0
2014-01-16,14.843,15.172,14.843,15.1,1124121,0
2014-01-17,15.163,15.432,15.067,15.279,1153264,0
2014-01-21,15.439,15.509,15.303,15.454,858036,0
2014-01-22,15.509,15.595,15.227,15.486,903081,0
2014-01-23,15.379,15.538,15.279,15.312,501424,0
2014-01-24,15.251,15.337,14.967,15.138,620651,0
2014-01-27,15.145,15.218,14.768,14.843,538216,0
2014-01-28,14.833,15.243,14.807,15.211,456614,0
2014-01-29,15.092,15.303,14.975,15.235,626633,0
2014-01-30,15.279,15.439,15.179,15.312,529664,0
2014-01-31,15.1,15.287,14.976,15.154,568507,0
2014-02-03,15.179,15.28,14.774,14.875,655314,0
2014-02-04,14.867,15.72,14.867,15.608,986007,0
2014-02-05,15.581,16.13,15.521,16.014,1395856,0
2014-02-06,16.039,16.375,15.939,16.333,990284,0
2014-02-07,16.409,16.459,16.122,16.393,812416,0
2014-02-10,16.333,16.4,16.155,16.179,376291,0
2014-02-11,16.146,16.44,16.146,16.325,501271,0
2014-02-12,16.423,16.551,16.325,16.475,672428,0
2014-02-13,16.383,16.776,16.375,16.682,473571,0
2014-02-14,16.633,16.682,16.526,16.542,430826,0
2014-02-18,16.584,16.832,16.526,16.718,668929,0
2014-02-19,16.691,16.824,16.59,16.728,504900,0
2014-02-20,16.698,16.861,16.584,16.698,836166,0
2014-02-21,16.698,16.728,16.113,16.266,1016276,0
2014-02-24,16.266,16.807,16.258,16.776,796963,0
2014-02-25,16.682,16.996,16.526,16.964,885087,0
2014-02-26,16.807,16.894,16.491,16.615,1228260,0
2014-02-27,16.59,16.659,16.393,16.491,1018281,0
2014-02-28,16.491,16.815,16.375,16.691,844076,0
2014-03-03,16.541,16.862,16.474,16.607,664631,0
2014-03-04,16.643,16.776,16.49,16.575,1467353,0
2014-03-05,16.557,16.583,16.283,16.422,658879,0
2014-03-06,16.458,16.728,16.399,16.439,607127,0
2014-03-07,16.382,16.422,16.193,16.248,497308,0
2014-03-10,16.229,16.291,16.059,16.076,564245,0
2014-03-11,16.05,16.102,15.806,15.864,711827,0
2014-03-12,15.621,15.778,15.373,15.77,696524,0
2014-03-13,15.814,16.076,15.751,15.806,632529,0
2014-03-14,15.733,16.01,15.725,15.864,358478,0
2014-03-17,15.92,16.035,15.814,16.001,376657,0
2014-03-18,16.027,16.291,15.945,16.144,447332,0
2014-03-19,16.185,16.264,15.935,16.035,334019,0
2014-03-20,15.954,16.153,15.687,16.128,518634,0
2014-03-21,16.238,16.708,16.12,16.541,820773,0
2014-03-24,16.532,16.598,16.193,16.3,435920,0
2014-03-25,16.382,16.414,16.171,16.274,441911,0
2014-03-26,16.399,16.499,16.258,16.291,378013,0
2014-03-27,16.355,16.728,16.3,16.659,586869,0
2014-03-28,16.768,16.843,16.625,16.815,524071,0
2014-03-31,16.903,17.067,16.799,16.946,716272,0
2014-04-01,16.92,17.067,16.881,16.911,432387,0
2014-04-02,16.887,17.033,16.833,16.974,418554,0
2014-04-03,16.955,17.146,16.955,16.989,428475,0
2014-04-04,17.137,17.152,16.727,16.76,636836,0
2014-04-07,16.767,17.051,16.642,17.033,618736,0
2014-04-08,17.093,17.499,17.051,17.459,798507,0
2014-04-09,17.49,17.941,17.482,17.906,1099267,0
2014-04-10,17.897,18.033,17.772,17.84,636092,0
2014-04-11,17.721,18.086,17.684,17.987,1121189,0
2014-04-14,17.941,18.171,17.807,17.897,594377,0
2014-04-15,17.856,18.275,17.848,17.987,522503,0
2014-04-16,18.003,18.351,18.003,18.334,734039,0
2014-04-17,18.412,18.65,18.334,18.604,871515,0
2014-04-21,18.613,18.756,18.613,18.667,696331,0
2014-04-22,18.64,18.782,18.494,18.746,619104,0
2014-04-23,18.701,18.902,18.676,18.723,406342,0
2014-04-24,18.764,18.918,18.564,18.613,511973,0
2014-04-25,18.57,18.64,18.275,18.47,439246,0
2014-04-28,18.579,18.613,18.351,18.546,402781,0
2014-04-29,18.694,19.236,18.604,18.893,708780,0
2014-04-30,18.951,18.951,18.613,18.875,714534,0
2014-05-01,18.8,18.967,18.649,18.739,465897,0
2014-05-02,18.701,18.959,18.701,18.866,536873,0
2014-05-05,18.792,18.967,18.639,18.823,500278,0
2014-05-06,18.823,19.02,18.823,18.893,315134,0
2014-05-07,18.959,19.204,18.893,19.185,579774,0
2014-05-08,19.141,19.211,18.658,18.701,674322,0
2014-05-09,18.792,18.792,17.223,17.999,2429681,0
2014-05-12,18.281,18.434,18.074,18.178,782872,0
2014-05-13,18.255,18.492,18.196,18.382,638984,0
2014-05-14,18.42,18.739,18.34,18.544,530402,0
2014-05-15,18.525,18.544,18.1,18.331,689068,0
2014-05-16,18.304,18.366,17.929,18.064,535138,0
2014-05-19,18.083,18.296,18.074,18.142,233177,0
2014-05-20,18.4,18.482,18.125,18.196,478760,0
2014-05-21,18.23,18.603,18.223,18.517,514799,0
2014-05-22,18.507,18.707,18.382,18.525,597595,0
2014-05-23,18.525,18.951,18.443,18.773,487797,0
2014-05-27,18.902,18.942,18.603,18.639,666447,0
2014-05-28,18.763,19.114,18.731,19.011,656768,0
2014-05-29,19.039,19.114,18.816,19.039,410231,0
2014-05-30,19.075,19.445,18.934,19.364,808978,0
2014-06-02,19.364,19.716,19.123,19.682,910379,0
2014-06-03,19.608,19.986,19.608,19.943,1328464,0
2014-06-04,19.894,20.092,19.707,20.082,537975,0
2014-06-05,20.055,20.338,19.928,20.143,741406,0
2014-06-06,20.127,20.253,19.996,20.167,461294,0
2014-06-09,19.833,19.894,19.491,19.636,960336,0
2014-06-10,19.518,19.697,19.518,19.592,544517,0
2014-06-11,19.575,19.935,19.55,19.928,461224,0
2014-06-12,19.885,20.271,19.885,20.073,674792,0
2014-06-13,20.101,20.136,19.885,20.11,569724,0
2014-06-16,20.092,20.236,19.986,20.167,486769,0
2014-06-17,20.118,20.482,20.03,20.439,772184,0
2014-06-18,20.674,21.085,20.525,20.724,1372380,0
2014-06-19,20.84,21.077,20.813,20.932,877258,0
2014-06-20,21.03,21.11,20.714,20.915,903380,0
2014-06-23,21.008,21.118,20.796,20.898,608992,0
2014-06-24,20.898,21.024,20.386,20.482,911634,0
2014-06-25,20.345,20.915,20.33,20.631,752045,0
2014-06-26,20.769,21.27,20.694,21.21,846233,0
2014-06-27,21.218,21.374,21.169,21.252,587298,0
2014-06-30,21.252,21.623,21.186,21.571,711966,0
2014-07-01,21.63,21.71,21.469,21.571,365554,0
2014-07-02,21.511,21.737,21.401,21.615,608948,0
2014-07-03,21.58,21.63,21.469,21.565,370804,0
2014-07-07,21.383,21.409,20.696,20.776,917106,0
2014-07-08,20.811,20.979,20.696,20.979,1007135,0
2014-07-09,20.997,21.117,20.505,20.637,762673,0
2014-07-10,20.424,20.73,20.24,20.61,646834,0
2014-07-11,20.566,20.573,20.008,20.154,736044,0
2014-07-14,20.283,20.495,20.24,20.341,627352,0
2014-07-15,20.3,20.334,19.674,19.93,849165,0
2014-07-16,19.972,20.334,19.972,20.3,512033,0
2014-07-17,20.373,20.495,19.913,19.955,857134,0
2014-07-18,20.034,20.444,19.972,20.341,524891,0
2014-07-21,20.308,20.316,20.096,20.266,367398,0
2014-07-22,20.266,20.591,20.179,20.513,396044,0
2014-07-23,20.495,20.837,20.495,20.819,468447,0
2014-07-24,20.885,20.895,20.424,20.573,395852,0
2014-07-25,20.47,20.601,20.326,20.39,440725,0
2014-07-28,20.35,20.35,19.938,20.034,751311,0
2014-07-29,20.017,20.358,20.017,20.249,467558,0
2014-07-30,20.358,20.424,20.113,20.23,437448,0
2014-07-31,20.14,20.14,19.544,19.708,838617,0
2014-08-01,19.592,19.602,18.867,19.303,1158402,0
2014-08-04,19.303,19.638,19.174,19.473,538478,0
2014-08-05,19.419,19.428,18.601,18.979,1055112,0
2014-08-06,18.954,19.354,18.885,19.259,567877,0
2014-08-07,19.268,19.308,18.945,19.145,869930,0
2014-08-08,19.201,19.619,18.894,19.491,571752,0
2014-08-11,19.5,19.742,19.316,19.428,597133,0
2014-08-12,19.354,19.363,18.858,19.005,796734,0
2014-08-13,19.079,19.079,18.755,18.912,614498,0
2014-08-14,18.912,19.014,18.55,18.619,612098,0
2014-08-15,18.627,18.84,18.405,18.809,529878,0
2014-08-18,18.84,19.086,18.61,18.731,504289,0
2014-08-19,18.834,19.069,18.792,19.061,565244,0
2014-08-20,19.079,19.086,18.715,18.912,407201,0
2014-08-21,18.894,18.979,18.792,18.945,437477,0
2014-08-22,18.927,18.97,18.619,18.894,394832,0
2014-08-25,18.84,19.086,18.8,18.954,479652,0
2014-08-26,19.079,19.354,19.061,19.155,484005,0
2014-08-27,19.277,19.41,19.183,19.363,413932,0
2014-08-28,19.316,19.585,19.259,19.454,569472,0
2014-08-29,19.454,19.809,19.454,19.786,548739,0
2014-09-02,19.525,19.674,18.885,18.987,851244,0
2014-09-03,19.051,19.156,18.486,18.502,1417151,0
2014-09-04,18.502,18.762,17.751,17.888,1237707,0
2014-09-05,17.837,18.202,17.767,18.141,769647,0
2014-09-08,18.018,18.033,17.516,17.553,881490,0
2014-09-09,17.395,17.802,17.379,17.533,773597,0
2014-09-10,17.481,17.508,17.198,17.269,897203,0
2014-09-11,17.129,17.261,16.943,17.198,1068798,0
2014-09-12,17.129,17.29,16.77,16.875,722970,0
2014-09-15,16.866,17.025,16.641,16.981,729929,0
2014-09-16,16.972,17.299,16.972,17.172,573880,0
2014-09-17,17.19,17.37,16.988,17.016,691393,0
2014-09-18,17.083,17.153,16.674,16.827,628848,0
2014-09-19,16.718,16.837,15.991,16.123,2021615,0
2014-09-22,16.708,16.795,16.217,16.225,1239749,0
2014-09-23,16.182,16.708,16.182,16.511,1087431,0
2014-09-24,16.468,16.754,16.139,16.547,927581,0
2014-09-25,16.441,16.511,16.235,16.244,888529,0
2014-09-26,16.289,16.676,16.19,16.479,921259,0
2014-09-29,16.282,16.765,16.235,16.66,686966,0
2014-09-30,16.582,16.756,16.34,16.522,846064,0
2014-10-01,16.548,16.614,15.771,15.85,1041597,0
2014-10-02,15.726,15.841,15.189,15.677,1506321,0
2014-10-03,15.625,15.808,15.224,15.286,1171094,0
2014-10-06,15.286,15.435,14.919,15.173,1058976,0
2014-10-07,15.031,15.147,14.867,14.867,691771,0
2014-10-08,14.788,14.832,14.099,14.364,2289116,0
2014-10-09,14.282,14.348,13.587,13.666,1798426,0
2014-10-10,13.542,13.925,13.081,13.525,1648437,0
2014-10-13,13.48,13.771,13.123,13.123,1041450,0
2014-10-14,13.271,13.41,12.742,12.759,1247465,0
2014-10-15,12.556,12.75,12.158,12.654,1525616,0
2014-10-16,12.369,13.335,12.308,13.178,1275466,0
2014-10-17,13.516,13.762,13.073,13.15,1360830,0
2014-10-20,13.222,13.362,12.967,13.169,749218,0
2014-10-21,13.362,13.781,13.266,13.771,880142,0
2014-10-22,13.707,13.788,12.953,12.961,1275628,0
2014-10-23,13.178,13.508,13.064,13.419,922070,0
2014-10-24,13.393,13.393,13.054,13.114,794491,0
2014-10-27,12.916,12.943,12.576,12.611,784538,0
2014-10-28,12.629,12.883,12.4,12.813,1956774,0
2014-10-29,12.996,13.226,12.69,12.804,924526,0
2014-10-30,12.785,12.838,12.4,12.477,844983,0
2014-10-31,12.41,12.548,12.199,12.53,1251901,0
2014-11-03,12.629,12.637,12.07,12.139,1223018,0
2014-11-04,11.95,11.97,11.104,11.123,2193773,0
2014-11-05,11.184,11.942,11.184,11.74,1639930,0
2014-11-06,11.69,11.857,11.418,11.663,1186494,0
2014-11-07,12.227,13.172,12.155,12.955,2427492,0
2014-11-10,13.057,13.451,12.585,12.629,1903596,0
2014-11-11,12.708,13.531,12.699,13.339,1260995,0
2014-11-12,13.245,13.752,13.083,13.495,1409820,0
2014-11-13,13.485,13.539,12.671,12.873,1254090,0
2014-11-14,12.935,13.444,12.854,13.357,919330,0
2014-11-17,13.245,13.373,12.883,13.118,1628715,0
2014-11-18,13.182,13.406,12.883,13.276,1695428,0
2014-11-19,13.295,13.398,12.978,13.269,1592309,0
2014-11-20,13.286,13.941,13.2,13.924,1994475,0
2014-11-21,14.251,14.331,13.724,13.932,2041406,0
2014-11-24,13.949,13.949,13.259,13.403,1573460,0
2014-11-25,13.482,13.732,13.309,13.431,1194124,0
2014-11-26,13.326,13.422,12.798,12.849,1161051,0
2014-11-28,11.607,11.801,11.239,11.499,1280147,0
2014-12-01,11.499,11.659,10.999,11.17,1858188,0
2014-12-02,11.116,11.917,11.116,11.256,2037410,0
2014-12-03,11.272,11.892,11.106,11.517,1329228,0
2014-12-04,11.328,11.535,10.619,10.673,1745608,0
2014-12-05,10.663,11.053,10.546,10.806,2198921,0
2014-12-08,10.546,10.575,9.4316,9.588,1941970,0
2014-12-09,9.564,9.905,9.3797,9.4142,2050157,0
2014-12-10,9.1917,9.2206,8.4259,8.5661,2877670,0
2014-12-11,8.496,8.8835,8.2762,8.2935,1659950,0
2014-12-12,8.1259,8.4166,7.9584,8.2051,1767828,0
2014-12-15,8.0202,8.1791,7.0333,7.1478,3553490,0
2014-12-16,6.9975,8.0029,6.8301,7.4296,2894578,0
2014-12-17,7.4386,8.6277,7.4386,8.3287,2592009,0
2014-12-18,9.0081,9.997,8.3906,8.7518,2977704,0
2014-12-19,8.7685,9.343,8.6819,8.9718,3294555,0
2014-12-22,8.9815,9.0173,8.4166,8.5661,2321390,0
2014-12-23,8.6637,9.0335,8.6367,8.9718,1956225,0
2014-12-24,8.8578,8.9102,8.514,8.7781,945642,0
2014-12-26,8.8578,9.0251,8.6555,8.7077,998113,0
2014-12-29,8.7788,8.8941,8.4676,8.5474,2397334,0
2014-12-30,8.4944,8.6269,8.3072,8.5474,2275634,0
2014-12-31,8.414,8.6359,8.2986,8.5384,1961850,0
2015-01-02,8.5384,8.7972,8.3964,8.7077,1170374,0
2015-01-05,8.5212,8.5384,7.8804,7.9428,2432832,0
2015-01-06,7.8451,8.2453,7.7828,7.8717,2219223,0
2015-01-07,7.9606,8.1294,7.6225,7.6669,1628740,0
2015-01-08,7.8717,7.9338,7.6049,7.818,1739131,0
2015-01-09,7.7292,7.7917,7.5512,7.6491,1530916,0
2015-01-12,7.5957,7.5957,7.2578,7.338,1260239,0
2015-01-13,7.3202,7.3558,7.0178,7.231,1611073,0
2015-01-14,7.1868,7.6939,7.0803,7.6669,1579745,0
2015-01-15,7.9783,7.9873,7.4356,7.4624,1556139,0
2015-01-16,7.4891,8.2184,7.4891,8.0494,1589996,0
2015-01-20,8.0053,8.1031,7.4715,7.6313,1481032,0
2015-01-21,7.7917,8.2184,7.7474,8.0759,1815696,0
2015-01-22,8.2362,8.2632,7.8096,8.094,1251268,0
2015-01-23,8.094,8.3072,7.8892,8.192,1201621,0
2015-01-26,8.192,8.8325,8.1386,8.5032,1950338,0
2015-01-27,8.5474,8.8855,8.4764,8.7972,1589659,0
2015-01-28,8.6546,8.6637,8.192,8.2095,2003562,0
2015-01-29,8.2726,8.6225,7.9941,8.2456,1513773,0
2015-01-30,8.2456,9.136,8.1826,8.8027,2418249,0
2015-02-02,9.0269,9.315,8.8745,9.234,1883492,0
2015-02-03,9.598,10.455,9.548,10.151,3070126,0
2015-02-04,9.799,9.862,9.1182,9.59,2297257,0
2015-02-05,9.743,10.197,9.743,10.141,1217496,0
2015-02-06,10.251,10.285,9.817,9.963,1305913,0
2015-02-09,10.117,10.348,10.088,10.225,1723109,0
2015-02-10,10.216,10.225,9.558,9.761,1554521,0
2015-02-11,9.513,9.879,9.3052,9.727,1170386,0
2015-02-12,9.916,10.26,9.888,9.953,1480865,0
2015-02-13,10.241,10.455,10.088,10.445,1776327,0
2015-02-17,10.339,10.533,10.141,10.417,1218982,0
2015-02-18,10.151,10.348,9.897,10.018,1975693,0
2015-02-19,9.682,10.068,9.2954,9.691,2588968,0
2015-02-20,9.761,10.268,9.568,9.691,2613846,0
2015-02-23,9.3613,9.4418,8.9728,9.0707,3268065,0
2015-02-24,9.16,9.234,8.8745,9.0707,1911451,0
2015-02-25,9.0808,9.4987,9.0621,9.4172,1442229,0
2015-02-26,9.1983,9.2974,9.0808,9.2698,1285061,0
2015-02-27,9.345,9.4086,9.137,9.1703,1356540,0
2015-03-02,9.1277,9.2272,8.8373,9.1888,1396908,0
2015-03-03,9.2452,9.648,9.2452,9.4448,2073185,0
2015-03-04,9.4713,9.573,9.1888,9.525,1153830,0
2015-03-05,9.4897,9.573,9.2887,9.3643,940102,0
2015-03-06,9.2618,9.3643,9.1277,9.2272,758810,0
2015-03-09,9.2272,9.316,8.8278,8.8559,1396136,0
2015-03-10,8.7358,8.9718,8.5192,8.5279,1483526,0
2015-03-11,8.5555,8.9718,8.4831,8.8559,1221909,0
2015-03-12,8.9169,8.9635,8.5916,8.6367,834836,0
2015-03-13,8.5373,8.6098,8.1567,8.4283,1122933,0
2015-03-16,8.3015,8.4553,8.0295,8.4468,1232835,0
2015-03-17,8.3833,8.6555,8.3379,8.5735,1047684,0
2015-03-18,8.4736,9.1444,8.2474,9.1277,2186616,0
2015-03-19,8.8001,8.9169,8.6459,8.7358,1193776,0
2015-03-20,9.0003,9.1444,8.8278,8.954,2976983,0
2015-03-23,8.9718,9.2799,8.9718,9.009,1091268,0
2015-03-24,9.009,9.2698,8.9635,9.2698,967904,0
2015-03-25,9.316,9.553,9.0903,9.4086,1289658,0
2015-03-26,9.697,9.758,9.2618,9.543,1533066,0
2015-03-27,9.4346,9.4897,9.1703,9.1869,1069023,0
2015-03-30,9.1967,9.3339,9.1069,9.2964,829663,0
2015-03-31,9.1425,9.4162,8.9512,9.234,873646,0
2015-04-01,9.2964,9.669,9.2964,9.508,1040402,0
2015-04-02,9.4076,9.787,9.3817,9.751,1131220,0
2015-04-06,9.824,10.247,9.824,10.201,1399389,0
2015-04-07,10.018,10.59,9.982,10.399,1513300,0
2015-04-08,10.337,10.435,9.853,9.916,1367217,0
2015-04-09,10.062,10.345,10.027,10.238,1005845,0
2015-04-10,10.31,10.662,10.31,10.542,1387312,0
2015-04-13,10.571,10.79,10.399,10.406,1508547,0
2015-04-14,10.653,11.047,10.58,10.691,1937163,0
2015-04-15,10.8,11.6,10.744,11.526,2117325,0
2015-04-16,11.454,11.736,11.176,11.572,1397794,0
2015-04-17,11.464,11.791,11.399,11.582,1384017,0
2015-04-20,11.572,11.983,11.572,11.727,1137348,0
2015-04-21,11.764,11.829,11.23,11.365,1382975,0
2015-04-22,11.418,11.507,11.203,11.265,1236824,0
2015-04-23,11.348,11.754,11.339,11.61,1214350,0
2015-04-24,11.572,11.719,11.274,11.33,1253062,0
2015-04-27,11.428,11.544,11.194,11.284,749473,0
2015-04-28,11.311,11.429,10.971,11.09,1248265,0
2015-04-29,11.09,11.63,11.046,11.455,1068250,0
2015-04-30,11.527,11.638,11.138,11.527,1041237,0
2015-05-01,11.485,11.555,11.211,11.381,761893,0
2015-05-04,11.41,11.517,11.119,11.221,822704,0
2015-05-05,11.439,11.583,11.037,11.1,978128,0
2015-05-06,11.311,11.321,10.769,10.825,1177742,0
2015-05-07,10.788,10.798,10.333,10.421,1344455,0
2015-05-08,10.411,10.54,10.013,10.431,1473588,0
2015-05-11,10.386,10.466,9.977,10.076,1511867,0
2015-05-12,10.196,10.216,9.977,10.049,1509249,0
2015-05-13,10.177,10.216,9.901,9.985,1046814,0
2015-05-14,10.049,10.096,9.652,9.652,1470413,0
2015-05-15,9.536,9.93,9.4096,9.8,994521,0
2015-05-18,9.77,9.77,9.4182,9.565,1091283,0
2015-05-19,9.4271,9.4366,8.9606,9.0499,1906299,0
2015-05-20,9.1069,9.1977,8.9691,9.1434,1117029,0
2015-05-21,9.2263,9.3745,9.0785,9.2887,875864,0
2015-05-22,9.1351,9.4006,9.0592,9.3349,1095049,0
2015-05-26,9.1511,9.2799,8.9327,8.9606,1178618,0
2015-05-27,8.9606,9.1173,8.8129,8.8678,1240274,0
2015-05-28,8.942,8.942,8.5926,8.7121,1084012,0
2015-05-29,8.7489,8.8961,8.6751,8.8503,1167806,0
2015-06-01,8.8503,8.8863,8.5648,8.6844,779081,0
2015-06-02,8.7672,9.136,8.7121,8.9691,1005199,0
2015-06-03,8.8961,8.9054,8.7396,8.7581,888372,0
2015-06-04,8.6572,8.6751,8.4637,8.4637,929281,0
2015-06-05,8.4457,8.6292,8.2985,8.4366,927543,0
2015-06-08,8.4085,8.5101,8.1423,8.1973,881512,0
2015-06-09,8.3721,8.5374,8.2432,8.2525,937727,0
2015-06-10,8.5191,8.9978,8.4545,8.8961,1867329,0
2015-06-11,9.0509,9.646,8.9978,9.0242,2374443,0
2015-06-12,8.9512,9.0799,8.7672,8.8035,982711,0
2015-06-15,8.7121,8.7672,8.5101,8.6939,979445,0
2015-06-16,8.6939,8.7581,8.6292,8.7396,911436,0
2015-06-17,8.8772,9.0061,8.6939,8.8316,814919,0
2015-06-18,8.9327,8.9606,8.7581,8.7581,913177,0
2015-06-19,8.6751,8.8035,8.5006,8.6385,1385543,0
2015-06-22,8.6109,8.7672,8.4729,8.6474,857899,0
2015-06-23,8.6474,8.8678,8.5648,8.8316,847234,0
2015-06-24,8.8035,8.9785,8.6109,8.6109,836901,0
2015-06-25,8.6292,8.6751,8.4178,8.4366,618180,0
2015-06-26,8.4177,8.4177,8.2239,8.344,738237,0
2015-06-29,8.141,8.2611,7.901,7.901,1525553,0
2015-06-30,7.9932,8.141,7.9287,8.1132,1081038,0
2015-07-01,8.0856,8.1223,7.6888,7.7163,966404,0
2015-07-02,7.7994,8.0208,7.698,7.9471,948960,0
2015-07-06,7.6151,7.6888,7.4301,7.4301,1265426,0
2015-07-07,7.4119,7.6333,7.0977,7.6057,1868343,0
2015-07-08,7.4396,7.6611,7.227,7.3378,958279,0
2015-07-09,7.5227,7.7163,7.3194,7.5043,1220462,0
2015-07-10,7.5501,7.6333,7.3658,7.5227,1046899,0
2015-07-13,7.4855,7.5501,7.3286,7.4762,984170,0
2015-07-14,7.4488,7.7069,7.4396,7.6611,1216482,0
2015-07-15,7.5873,7.6703,7.3105,7.3748,1175958,0
2015-07-16,7.4578,7.5043,7.301,7.3194,842026,0
2015-07-17,7.2918,7.2918,7.0334,7.0334,1920565,0
2015-07-20,7.0334,7.0517,6.6828,6.7102,1499765,0
2015-07-21,6.775,7.0334,6.7471,6.8946,1183193,0
2015-07-22,6.7932,6.8026,6.544,6.5811,1113638,0
2015-07-23,6.5997,6.7193,6.2672,6.4519,1641802,0
2015-07-24,6.4426,6.4519,6.1843,6.2672,1241807,0
2015-07-27,6.1473,6.1473,5.5936,5.6212,2149703,0
2015-07-28,5.6569,5.9635,5.6198,5.852,1381683,0
2015-07-29,5.8239,6.1491,5.731,6.0935,1972190,0
2015-07-30,6.0561,6.1678,5.8332,5.9448,1478576,0
2015-07-31,5.9354,5.9635,5.601,5.7868,2528993,0
2015-08-03,5.6939,5.8239,5.601,5.601,900738,0
2015-08-04,5.6287,5.8148,5.5733,5.5919,1106939,0
2015-08-05,5.7033,5.8426,5.4803,5.4803,1265520,0
2015-08-06,5.3969,5.6569,5.2852,5.6569,1975917,0
2015-08-07,5.796,6.0098,5.601,5.6662,2443836,0
2015-08-10,5.8614,6.5019,5.7497,6.4833,2178998,0
2015-08-11,6.242,6.3535,5.9635,6.1955,1801353,0
2015-08-12,6.242,6.5205,6.1585,6.3998,1178853,0
2015-08-13,6.2882,6.2882,5.8148,5.9354,1686998,0
2015-08-14,6.0005,6.2049,5.8053,5.8798,1217935,0
2015-08-17,5.7592,5.8703,5.7033,5.7217,1373068,0
2015-08-18,5.7217,5.7497,5.536,5.7217,1288775,0
2015-08-19,5.6287,5.6662,5.2016,5.2666,1869699,0
2015-08-20,5.3035,5.4152,5.174,5.2201,1644691,0
2015-08-21,5.1458,5.1832,4.821,4.8953,2560108,0
2015-08-24,4.3747,4.793,4.217,4.3657,2774083,0
2015-08-25,4.7465,4.7839,4.3377,4.3657,1522715,0
2015-08-26,4.44,4.635,4.3377,4.6165,2078015,0
2015-08-27,4.8392,5.2885,4.6801,5.2885,2207376,0
2015-08-28,5.1856,5.7097,5.1856,5.588,2051722,0
2015-08-31,5.4853,6.0282,5.2136,5.9345,2392625,0
2015-09-01,5.6632,5.9063,5.4479,5.5978,2185688,0
2015-09-02,5.6347,5.7474,5.2885,5.6255,3356470,0
2015-09-03,5.6441,5.9063,5.5135,5.5695,1607511,0
2015-09-04,5.4759,5.6165,5.3728,5.4853,1351218,0
2015-09-08,5.6072,5.7194,5.3449,5.6072,1170887,0
2015-09-09,5.6165,5.8129,5.3357,5.3357,1314149,0
2015-09-10,5.3071,5.5039,5.1577,5.3823,1370204,0
2015-09-11,5.2606,5.3541,5.0827,5.1388,1394595,0
2015-09-14,5.0451,5.1765,5.0081,5.1012,1048348,0
2015-09-15,5.0923,5.3728,5.0359,5.1012,1248660,0
2015-09-16,5.2606,5.6347,5.1856,5.6347,2046488,0
2015-09-17,5.5978,5.9813,5.4946,5.7005,2720388,0
2015-09-18,5.5978,5.6819,5.3823,5.401,2237291,0
2015-09-21,5.5319,5.6726,5.4291,5.5506,1522901,0
2015-09-22,5.401,5.5413,5.2606,5.2701,1599176,0
2015-09-23,5.298,5.3728,4.9515,4.9705,1569884,0
2015-09-24,4.8957,4.9327,4.6993,4.7834,2406416,0
2015-09-25,4.858,4.9145,4.5212,4.5773,3087572,0
2015-09-28,4.4814,4.5944,4.4435,4.4531,1228994,0
2015-09-29,4.5095,4.5853,4.3681,4.4717,1590787,0
2015-09-30,4.4717,4.5853,4.3772,4.5853,1686289,0
2015-10-01,4.7265,4.906,4.4155,4.4624,1730596,0
2015-10-02,4.4061,4.7455,4.3396,4.717,2155850,0
2015-10-05,4.8586,5.1888,4.8491,5.1322,2225007,0
2015-10-06,5.1607,5.7832,5.1417,5.7456,3362936,0
2015-10-07,5.8776,6.1229,5.5286,5.8965,4271000,0
2015-10-08,5.9153,6.1229,5.7738,6.0473,3172353,0
2015-10-09,6.1418,6.1418,5.7832,5.9531,1974917,0
2015-10-12,5.9531,5.991,5.7173,5.7925,1853319,0
2015-10-13,5.7456,5.9153,5.5191,5.5286,2150022,0
2015-10-14,5.5191,5.6511,5.4624,5.6041,1670071,0
2015-10-15,5.5286,5.7079,5.4342,5.6511,1659580,0
2015-10-16,5.6889,5.8399,5.4907,5.5568,1726567,0
2015-10-19,5.4531,5.4624,5.0286,5.0379,2454560,0
2015-10-20,5.0379,5.2738,5.0098,5.1888,1125485,0
2015-10-21,5.0566,5.1039,4.8397,4.8397,1665725,0
2015-10-22,4.9434,4.9624,4.8397,4.9246,1754022,0
2015-10-23,4.8773,4.8773,4.6987,4.736,1650885,0
2015-10-26,4.717,4.7455,4.4814,4.4814,1985410,0
2015-10-27,4.3964,4.4155,4.2079,4.283,2731515,0
2015-10-28,4.3484,4.7386,4.2722,4.4911,1950655,0
2015-10-29,4.472,4.7099,4.3675,4.396,1546892,0
2015-10-30,4.4153,4.5101,4.2817,4.4818,1584408,0
2015-11-02,4.4341,4.7099,4.3865,4.6815,1216792,0
2015-11-03,4.7766,5.1382,4.7576,5.0716,2561999,0
2015-11-04,5.0429,5.243,4.8716,5.0051,2390596,0
2015-11-05,4.9289,5.1191,4.8526,4.9102,1761284,0
2015-11-06,4.7386,5.2998,4.5576,5.1382,2957999,0
2015-11-09,5.2715,5.4428,5.1191,5.1478,2976040,0
2015-11-10,5.1574,5.3285,5.0525,5.1478,1645993,0
2015-11-11,5.1382,5.1668,4.8813,4.9289,2476031,0
2015-11-12,4.8431,4.8813,4.6339,4.6722,2422539,0
2015-11-13,4.6339,5.1001,4.6246,5.0051,2191119,0
2015-11-16,4.9765,5.3285,4.9196,5.319,2035893,0
2015-11-17,5.2526,5.2526,4.9196,5.0525,2589848,0
2015-11-18,5.1287,5.2715,4.9573,5.1001,1471013,0
2015-11-19,4.9956,5.0716,4.8054,4.8716,1539849,0
2015-11-20,4.8813,4.9859,4.7008,4.7671,1917980,0
2015-11-23,4.7195,4.8337,4.6246,4.6912,1908625,0
2015-11-24,4.7386,5.0525,4.729,4.9859,2050396,0
2015-11-25,4.8716,5.0429,4.729,4.9102,1807733,0
2015-11-27,4.8737,4.9743,4.759,4.8071,950226,0
2015-11-30,4.8261,4.9502,4.7019,4.7305,3028133,0
2015-12-01,4.7113,4.9597,4.6829,4.8932,1922664,0
2015-12-02,4.7881,4.8547,4.6061,4.6159,3677762,0
2015-12-03,4.6926,4.7687,4.5584,4.635,1673423,0
2015-12-04,4.5397,4.5875,4.3579,4.3961,2118198,0
2015-12-07,4.2527,4.2527,3.88,3.88,2767164,0
2015-12-08,3.7751,4.033,3.7364,3.8133,1803009,0
2015-12-09,3.746,4.0424,3.689,3.7556,2110561,0
2015-12-10,3.6986,3.8706,3.6505,3.746,1411572,0
2015-12-11,3.6409,3.6795,3.4596,3.4596,1747462,0
2015-12-14,3.4116,3.4309,3.1919,3.2113,2736579,0
2015-12-15,3.2588,3.3163,3.1919,3.2491,2242717,0
2015-12-16,3.2113,3.2876,3.058,3.058,2530681,0
2015-12-17,3.0483,3.058,2.9054,2.915,1855554,0
2015-12-18,2.9531,3.1537,2.8763,3.106,2267936,0
2015-12-21,3.058,3.0965,2.9054,3.001,2241147,0
2015-12-22,2.9721,3.0773,2.9242,2.9242,1994321,0
2015-12-23,3.0295,3.45,3.0106,3.4403,3009824,0
2015-12-24,3.45,3.5553,3.3543,3.4022,845084,0
2015-12-28,3.2588,3.3066,3.2113,3.2204,998635,0
2015-12-29,3.3453,3.4514,3.2493,3.3453,1452638,0
2015-12-30,3.2493,3.3619,3.1822,3.1822,1679254,0
2015-12-31,3.1533,3.3264,3.1436,3.2879,2005511,0
2016-01-04,3.336,3.5185,3.2493,3.3937,1625711,0
2016-01-05,3.3649,3.3649,3.0958,3.1244,1100381,0
2016-01-06,3.0187,3.038,2.8553,2.8938,1736465,0
2016-01-07,2.7882,2.8745,2.7016,2.721,1836847,0
2016-01-08,2.721,2.7303,2.5285,2.6726,1728776,0
2016-01-11,2.6151,2.6532,2.3457,2.3555,1544961,0
2016-01-12,2.5382,2.586,2.2027,2.3073,2344454,0
2016-01-13,2.4034,2.4515,2.1534,2.2019,2184905,0
2016-01-14,2.2302,2.3651,2.0864,2.3457,2415215,0
2016-01-15,2.1534,2.2688,2.1055,2.211,1595715,0
2016-01-19,2.2019,2.2977,2.0474,2.0768,1610294,0
2016-01-20,1.9612,2.1534,1.7687,2.115,2354506,0
2016-01-21,2.0863,2.4708,2.0191,2.2977,1802304,0
2016-01-22,2.4899,2.6911,2.4708,2.5668,1995937,0
2016-01-25,2.5092,2.7016,2.3555,2.3555,3059153,0
2016-01-26,2.4804,2.6532,2.4082,2.6532,2129054,0
2016-01-27,2.6151,2.8647,2.5957,2.721,1320630,0
2016-01-28,2.9627,3.0496,2.8176,3.0496,1500919,0
2016-01-29,3.0693,3.1856,2.9627,3.0693,1262888,0
2016-02-01,2.9434,3.0114,2.8563,2.982,1404324,0
2016-02-02,2.8753,2.8753,2.7015,2.711,1135140,0
2016-02-03,2.8176,3.0595,2.585,3.0401,1871210,0
2016-02-04,3.0595,3.2433,3.0208,3.1081,1301506,0
2016-02-05,3.0208,3.1856,2.9723,3.0888,838895,0
2016-02-08,3.0017,3.1129,2.9239,2.9434,1076746,0
2016-02-09,2.9049,2.9531,2.7352,2.7592,1098493,0
2016-02-10,2.7887,2.8515,2.6723,2.6723,1069200,0
2016-02-11,2.6046,2.6673,2.4591,2.6046,1319633,0
2016-02-12,2.6916,2.8466,2.6624,2.7887,1117391,0
2016-02-16,2.8369,2.895,2.711,2.7983,1314976,0
2016-02-17,2.8563,3.1466,2.8177,3.1081,1680703,0
2016-02-18,3.1562,3.2146,2.895,2.9049,1823545,0
2016-02-19,2.74,2.9531,2.6433,2.8563,2173946,0
2016-02-22,2.9919,3.0398,2.7789,2.8273,2220031,0
2016-02-23,2.7691,2.7896,2.5369,2.5465,1680536,0
2016-02-24,2.469,2.6916,2.353,2.6916,1648286,0
2016-02-25,2.6542,2.7326,2.4691,2.6351,1536607,0
2016-02-26,2.7518,2.8205,2.7033,2.7229,1447200,0
2016-02-29,2.7518,2.8887,2.7421,2.8205,1279742,0
2016-03-01,2.8595,2.9976,2.7716,2.9764,1690014,0
2016-03-02,2.8985,3.2109,2.8887,3.2011,2316927,0
2016-03-03,3.1816,3.4937,3.1522,3.4548,2074788,0
2016-03-04,3.5327,3.772,3.5133,3.689,3020631,0
2016-03-07,3.7965,3.9328,3.7279,3.8159,2284353,0
2016-03-08,3.7472,3.7867,3.4059,3.445,1968550,0
2016-03-09,3.4548,3.6497,3.4548,3.5133,1390256,0
2016-03-10,3.5036,3.5036,3.3034,3.4352,1445139,0
2016-03-11,3.5524,3.6209,3.4644,3.5327,1278172,0
2016-03-14,3.3962,3.4644,3.3083,3.4157,1113960,0
2016-03-15,3.2984,3.367,3.1617,3.367,1338483,0
2016-03-16,3.4059,3.6111,3.3962,3.6111,1941973,0
2016-03-17,3.7769,3.8159,3.6401,3.7867,2031323,0
2016-03-18,3.8449,3.9328,3.5814,3.6012,10201054,0
2016-03-21,3.6497,3.772,3.5229,3.6111,1501166,0
2016-03-22,3.5327,3.6303,3.5229,3.6209,876087,0
2016-03-23,3.5425,3.6111,3.4548,3.4743,1332127,0
2016-03-24,3.4254,3.6489,3.3182,3.6303,1160347,0
2016-03-28,3.6401,3.6497,3.4743,3.5524,1036130,0
2016-03-29,3.4227,3.6673,3.3838,3.6475,951403,0
2016-03-30,3.7355,3.9023,3.6968,3.7453,1408266,0
2016-03-31,3.726,3.853,3.726,3.8431,2002713,0
2016-04-01,3.6475,3.8431,3.6379,3.7848,1104594,0
2016-04-04,3.775,3.7848,3.5791,3.6186,1118402,0
2016-04-05,3.5695,3.5989,3.4717,3.4913,657358,0
2016-04-06,3.5989,3.8825,3.5303,3.8333,1017384,0
2016-04-07,3.7947,3.8923,3.7114,3.8141,661402,0
2016-04-08,3.9606,4.1758,3.9507,4.1074,1555980,0
2016-04-11,4.1856,4.3615,4.1565,4.2444,1156351,0
2016-04-12,4.3128,4.7723,4.3031,4.7038,2668464,0
2016-04-13,4.7136,4.8899,4.606,4.7431,2464833,0
2016-04-14,4.7625,4.8213,4.6355,4.7234,2031973,0
2016-04-15,4.5379,4.606,4.4205,4.4886,1490940,0
2016-04-18,4.2931,4.87,4.2444,4.7823,2811289,0
2016-04-19,4.9096,5.1636,4.8604,5.154,2826100,0
2016-04-20,5.017,5.1927,4.9228,5.0657,2432227,0
2016-04-21,5.0951,5.1898,4.9393,5.0267,1349971,0
2016-04-22,5.0558,5.3788,5.0558,5.3299,1511773,0
2016-04-25,5.3101,5.3494,4.9778,5.0657,1505715,0
2016-04-26,5.1342,5.2809,5.0558,5.154,863957,0
2016-04-27,5.3003,5.4962,5.1928,5.4374,1941377,0
2016-04-28,5.4374,5.5696,5.2564,5.3394,1699752,0
2016-04-29,5.4276,5.5808,5.2317,5.3885,1903388,0
2016-05-02,5.3885,5.4373,5.0994,5.2021,2033375,0
2016-05-03,5.0259,5.075,4.6733,4.8103,1581009,0
2016-05-04,4.8398,4.9785,4.6145,4.7613,964838,0
2016-05-05,4.977,5.0259,4.6881,4.8494,1975237,0
2016-05-06,4.6244,5.2515,4.6244,4.977,2615841,0
2016-05-09,4.9671,5.2806,4.869,5.1535,2984109,0
2016-05-10,5.2021,5.6235,5.2021,5.5843,2732245,0
2016-05-11,5.2317,5.2903,5.1239,5.1923,3192087,0
2016-05-12,5.2903,5.2903,5.0453,5.1337,1705794,0
2016-05-13,5.0651,5.1972,4.9966,5.0064,1928754,0
2016-05-16,5.1535,5.2317,5.0551,5.2119,1729077,0
2016-05-17,5.2119,5.2636,5.1239,5.1923,2076382,0
2016-05-18,5.1535,5.172,4.791,4.8494,1889360,0
2016-05-19,4.7221,4.8739,4.5947,4.8202,1537551,0
2016-05-20,4.869,5.0945,4.8643,4.9473,1111977,0
2016-05-23,4.8398,4.977,4.7662,4.9473,696940,0
2016-05-24,4.9671,5.0453,4.8007,4.869,1056104,0
2016-05-25,4.928,5.1589,4.928,5.1341,1516171,0
2016-05-26,5.2126,5.262,5.0067,5.1736,1191706,0
2016-05-27,5.1047,5.1637,5.0166,5.0457,745486,0
2016-05-31,5.095,5.3797,5.095,5.3404,1590482,0
2016-06-01,5.193,5.4485,5.1736,5.3896,1463826,0
2016-06-02,5.3108,5.7133,5.3108,5.684,1502229,0
2016-06-03,5.7627,5.8998,5.684,5.8608,1507030,0
2016-06-06,6.0275,6.3908,5.9883,6.2827,2210171,0
2016-06-07,6.4005,6.6263,6.3318,6.4889,2037312,0
2016-06-08,6.6166,6.8128,6.2924,6.3223,2060772,0
2016-06-09,6.1846,6.3223,6.1061,6.2239,1103220,0
2016-06-10,6.0668,6.17,5.7919,5.851,1581436,0
2016-06-13,5.7528,6.0325,5.6742,5.7919,1215462,0
2016-06-14,5.7429,5.8608,5.5563,5.7429,1308369,0
2016-06-15,5.7133,5.9588,5.6056,5.8016,1421926,0
2016-06-16,5.684,5.8066,5.4827,5.684,1149987,0
2016-06-17,5.8901,6.2042,5.8214,6.1061,1968935,0
2016-06-20,6.2827,6.4203,6.2142,6.3318,1278423,0
2016-06-21,6.2631,6.4461,6.1749,6.3908,1275112,0
2016-06-22,6.4791,6.5281,6.2387,6.3123,1027664,0
2016-06-23,6.4497,6.4694,6.2924,6.4103,825032,0
2016-06-24,5.897,6.1723,5.8184,5.9855,1391878,0
2016-06-27,5.897,6.0542,5.6612,5.7986,1019942,0
2016-06-28,6.0247,6.2343,5.9954,6.2017,1758494,0
2016-06-29,6.2802,6.6121,6.2214,6.5654,1577985,0
2016-06-30,6.5359,6.5753,6.408,6.4573,1714692,0
2016-07-01,6.4771,6.5811,6.3982,6.4673,694823,0
2016-07-05,6.2802,6.359,6.0247,6.133,919064,0
2016-07-06,6.0444,6.3886,6.0151,6.3787,1485207,0
2016-07-07,6.418,6.5555,6.1133,6.1624,1467525,0
2016-07-08,6.2705,6.2705,6.0151,6.1723,1239505,0
2016-07-11,6.2313,6.3392,6.1427,6.1526,818759,0
2016-07-12,6.3492,6.605,6.3099,6.5164,1235604,0
2016-07-13,6.4868,6.5359,6.2116,6.359,898336,0
2016-07-14,6.4573,6.5015,6.3639,6.3886,744657,0
2016-07-15,6.4277,6.4858,6.2705,6.3492,556396,0
2016-07-18,6.2802,6.418,6.2214,6.3886,733832,0
2016-07-19,6.3689,6.4771,6.3,6.3492,608532,0
2016-07-20,6.2214,6.4721,6.1427,6.418,1081262,0
2016-07-21,6.3982,6.6243,6.3294,6.3392,914134,0
2016-07-22,6.359,6.3934,6.2117,6.2705,613914,0
2016-07-25,6.1624,6.1917,5.9067,5.9167,807258,0
2016-07-26,5.848,5.9167,5.7202,5.897,1694292,0
2016-07-27,5.9067,6.1087,5.6707,5.71,1407418,0
2016-07-28,5.641,5.7887,5.582,5.6707,883381,0
2016-07-29,5.6018,5.8874,5.592,5.8775,912280,0
2016-08-01,5.7495,5.7495,5.5328,5.5623,892293,0
2016-08-02,5.7495,5.9067,5.6509,5.769,1195266,0
2016-08-03,5.7595,6.0545,5.7199,6.0249,982228,0
2016-08-04,5.9561,6.222,5.8874,6.1825,888241,0
2016-08-05,6.0842,6.4877,5.9857,6.3893,1308707,0
2016-08-08,6.5467,6.8619,6.5174,6.675,1740393,0
2016-08-09,6.7339,6.8423,6.5616,6.5863,860807,0
2016-08-10,6.6352,6.6848,6.4782,6.5174,729097,0
2016-08-11,6.5962,6.8027,6.5075,6.724,833798,0
2016-08-12,6.8027,6.8717,6.675,6.7833,660559,0
2016-08-15,6.8619,7.1769,6.8323,7.1375,1517926,0
2016-08-16,7.1474,7.2952,7.0144,7.2754,1299968,0
2016-08-17,7.2655,7.3442,7.0788,7.3149,1110956,0
2016-08-18,7.3936,7.6988,7.3738,7.6988,1291565,0
2016-08-19,7.5608,7.6988,7.497,7.5509,765330,0
2016-08-22,7.4034,7.4525,7.226,7.305,910587,0
2016-08-23,7.236,7.4623,7.236,7.3738,705927,0
2016-08-24,7.2952,7.4427,7.1078,7.1375,656289,0
2016-08-25,7.1474,7.305,7.0739,7.1574,624270,0
2016-08-26,7.1868,7.3688,7.0292,7.0689,730057,0
2016-08-29,6.9207,7.1226,6.9107,7.0192,697547,0
2016-08-30,7.0291,7.1475,6.8714,6.9207,686616,0
2016-08-31,6.8912,6.9604,6.768,6.8616,899143,0
2016-09-01,6.8122,6.832,6.5955,6.822,753758,0
2016-09-02,6.98,7.0883,6.9504,6.9703,631650,0
2016-09-06,6.9896,7.1673,6.9604,7.098,549464,0
2016-09-07,7.1079,7.256,6.8714,6.9008,891399,0
2016-09-08,7.0291,7.187,6.9306,7.0589,988389,0
2016-09-09,6.8813,6.9207,6.6151,6.6249,907260,0
2016-09-12,6.4967,6.6346,6.3785,6.5362,922269,0
2016-09-13,6.3588,6.3737,5.9989,6.0531,1217992,0
2016-09-14,6.0039,6.1862,5.9151,5.9251,1130234,0
2016-09-15,5.9644,6.0482,5.8953,5.9251,919808,0
2016-09-16,5.7576,5.935,5.639,5.8953,1484604,0
2016-09-19,5.9842,6.0581,5.8066,5.8165,880367,0
2016-09-20,5.7576,5.8512,5.639,5.7082,1201794,0
2016-09-21,5.787,6.0581,5.7576,6.0235,1032356,0
2016-09-22,6.191,6.2798,6.1418,6.1715,1103722,0
2016-09-23,6.1517,6.2257,5.9842,6.0039,899897,0
2016-09-26,6.0729,6.1123,5.8264,5.8264,829411,0
2016-09-27,5.7451,5.7651,5.5872,5.6168,1136415,0
2016-09-28,5.6662,6.2091,5.5377,6.1892,2409059,0
2016-09-29,6.2387,6.5582,6.1103,6.1991,2254737,0
2016-09-30,6.3077,6.5052,6.2091,6.3275,1217721,0
2016-10-03,6.367,6.6531,6.1991,6.6041,1162304,0
2016-10-04,6.6041,6.8409,6.5248,6.8012,2491213,0
2016-10-05,6.9296,7.4626,6.9296,7.3442,2943670,0
2016-10-06,7.512,7.512,7.1667,7.295,1240806,0
2016-10-07,7.3738,7.3937,7.1369,7.2159,817855,0
2016-10-10,7.3442,7.4725,7.2159,7.3442,591641,0
2016-10-11,7.3442,7.5024,7.2554,7.3048,1041857,0
2016-10-12,7.2256,7.2653,7.0432,7.1667,1258301,0
2016-10-13,7.0875,7.3442,6.9595,7.2159,1264388,0
2016-10-14,7.2356,7.3147,7.078,7.1765,938671,0
2016-10-17,7.1765,7.1765,6.9595,7.0382,695987,0
2016-10-18,7.1963,7.3147,7.1369,7.2752,1030407,0
2016-10-19,7.4036,7.6404,7.285,7.5415,1500244,0
2016-10-20,7.3937,7.4824,7.2654,7.3442,917137,0
2016-10-21,7.2752,7.4824,7.2256,7.4429,900797,0
2016-10-24,7.3738,7.4232,7.0973,7.2159,881004,0
2016-10-25,7.1269,7.3147,6.9791,6.9887,1075660,0
2016-10-26,6.8409,6.9396,6.6831,6.7618,1931269,0
2016-10-27,6.8285,6.9963,6.789,6.7987,1011078,0
2016-10-28,6.7494,7.056,6.7099,6.7792,1290848,0
2016-10-31,6.7,6.7494,6.5727,6.6407,989687,0
2016-11-01,6.789,6.9075,6.6783,6.9075,1453754,0
2016-11-02,6.7298,6.8878,6.5518,6.6705,1506532,0
2016-11-03,6.7298,6.7693,6.6111,6.7,609494,0
2016-11-04,6.5816,6.7199,6.3543,6.5618,1114306,0
2016-11-07,6.6805,6.7298,6.5767,6.6605,802593,0
2016-11-08,6.6014,6.6805,6.4926,6.5418,721338,0
2016-11-09,6.4729,6.7199,6.4729,6.7,995652,0
2016-11-10,6.5717,6.6805,6.443,6.5914,1024572,0
2016-11-11,6.453,6.463,6.2433,6.3245,918900,0
2016-11-14,6.1862,6.7199,6.1862,6.6505,1519092,0
2016-11-15,6.8087,7.2237,6.8087,7.1745,1768896,0
2016-11-16,7.1149,7.4067,7.066,7.2733,1464495,0
2016-11-17,7.4117,7.5538,7.1597,7.1943,1259075,0
2016-11-18,7.2336,7.5399,7.2237,7.3522,1099108,0
2016-11-21,7.6092,7.9755,7.5796,7.9551,2018467,0
2016-11-22,7.9847,8.0342,7.7476,7.9354,1118873,0
2016-11-23,7.7871,8.1378,7.7575,8.0242,1098359,0
2016-11-25,7.9452,8.0146,7.7476,7.8069,446110,0
2016-11-28,7.9032,7.9526,7.6558,7.725,1018914,0
2016-11-29,7.4086,7.5964,7.2503,7.2899,1311346,0
2016-11-30,8.0911,8.7439,8.0911,8.5658,3026447,0
2016-12-01,8.9021,9.4531,8.7439,8.7835,2758279,0
2016-12-02,8.7439,9.189,8.7439,8.8428,1515284,0
2016-12-05,9.011,9.2383,8.9358,8.9812,859648,0
2016-12-06,8.813,9.0011,8.7043,8.8725,893252,0
2016-12-07,8.8428,8.8428,8.556,8.8032,1035676,0
2016-12-08,8.8528,8.9417,8.7638,8.9417,937772,0
2016-12-09,9.0209,9.288,8.9912,9.1199,1361543,0
2016-12-12,9.91,10.219,9.357,9.3869,2341723,0
2016-12-13,9.654,10.209,9.545,9.96,2666734,0
2016-12-14,9.792,9.97,9.4261,9.4752,1850788,0
2016-12-15,9.2383,9.535,9.1403,9.3374,1166734,0
2016-12-16,9.4561,9.555,9.2188,9.4261,1780228,0
2016-12-19,9.4066,9.575,9.3077,9.3669,1117211,0
2016-12-20,9.505,9.515,9.2481,9.278,947417,0
2016-12-21,9.357,9.4261,9.1891,9.278,884586,0
2016-12-22,9.288,9.4752,9.2383,9.3374,624024,0
2016-12-23,9.268,9.2781,9.1393,9.169,606589,0
2016-12-27,9.199,9.4066,9.199,9.3769,565177,0
2016-12-28,9.248,9.4162,9.248,9.3374,865645,0
2016-12-29,9.3076,9.3918,9.3021,9.3374,885810,0
2016-12-30,9.2879,9.4356,9.2879,9.3869,1059877,0
2017-01-03,9.555,9.852,9.2284,9.4356,1093185,0
2017-01-04,9.505,9.585,9.3473,9.3869,826610,0
2017-01-05,9.4458,9.644,9.248,9.2978,1103164,0
2017-01-06,9.2978,9.2978,9.0798,9.149,518763,0
2017-01-09,8.9511,9.0107,8.7432,8.7928,718559,0
2017-01-10,8.8322,8.9412,8.7233,8.7928,761466,0
2017-01-11,8.8621,8.9412,8.6788,8.8026,625394,0
2017-01-12,9.0107,9.1343,8.8472,8.8917,639557,0
2017-01-13,8.8322,9.1838,8.7728,9.139,779272,0
2017-01-17,9.258,9.3473,9.1688,9.248,829808,0
2017-01-18,9.0599,9.1688,8.9412,8.9708,557699,0
2017-01-19,8.9908,9.149,8.9511,9.1196,593186,0
2017-01-20,9.1888,9.2679,8.9708,9.0107,537851,0
2017-01-23,8.8422,8.9313,8.7332,8.7829,527229,0
2017-01-24,8.8818,9.3869,8.872,9.3374,847863,0
2017-01-25,9.2879,9.4703,9.2382,9.4658,826087,0
2017-01-26,9.4261,9.515,9.1294,9.2284,711426,0
2017-01-27,9.0773,9.1764,8.8693,8.9782,611197,0
2017-01-30,8.8693,8.8792,8.4728,8.5422,921088,0
2017-01-31,8.5918,8.8594,8.5819,8.8495,854454,0
2017-02-01,8.9287,9.226,8.9187,9.1172,1205470,0
2017-02-02,9.1073,9.345,9.0973,9.2855,1188226,0
2017-02-03,9.2755,9.4142,9.1664,9.2162,738948,0
2017-02-06,9.1964,9.2655,8.8196,8.8495,909657,0
2017-02-07,8.7008,8.7801,8.4432,8.4927,953981,0
2017-02-08,8.4232,8.453,8.225,8.4332,1021820,0
2017-02-09,8.562,8.7998,8.562,8.7304,960154,0
2017-02-10,8.9882,9.4241,8.9882,9.3251,1832548,0
2017-02-13,9.1964,9.3151,9.1764,9.2955,803865,0
2017-02-14,9.3646,9.523,9.3005,9.523,1034214,0
2017-02-15,9.4241,9.563,9.3597,9.4241,1087139,0
2017-02-16,9.4927,9.563,9.1964,9.3548,1044512,0
2017-02-17,9.2556,9.3746,9.226,9.2755,942876,0
2017-02-21,9.3646,9.503,9.236,9.4832,1158131,0
2017-02-22,9.3151,9.3548,8.9237,8.9386,819544,0
2017-02-23,9.1664,9.236,8.9126,8.9386,1257298,0
2017-02-24,8.9361,9.0353,8.5097,8.6585,1644418,0
2017-02-27,8.7081,8.9262,8.6585,8.6982,1120977,0
2017-02-28,8.6485,8.8469,8.6286,8.7377,1059656,0
2017-03-01,8.827,9.1641,8.7775,9.0949,1144283,0
2017-03-02,8.946,9.0649,8.6585,8.7775,922423,0
2017-03-03,8.7775,8.8767,8.6385,8.7081,930158,0
2017-03-06,8.6982,8.9343,8.5493,8.8965,1068234,0
2017-03-07,8.9659,9.0849,8.8965,8.9757,1434141,0
2017-03-08,8.8865,8.956,8.3114,8.351,2506317,0
2017-03-09,8.3014,8.3465,7.7162,8.0633,2226449,0
2017-03-10,8.1625,8.3014,7.9939,8.2219,1374144,0
2017-03-13,8.2122,8.2815,8.1032,8.1327,953425,0
2017-03-14,7.9245,8.1032,7.7955,7.974,1009355,0
2017-03-15,8.1228,8.331,8.0732,8.3014,1276868,0
2017-03-16,8.2915,8.2915,8.1228,8.1724,859720,0
2017-03-17,8.2318,8.2815,8.0039,8.0139,1089745,0
2017-03-20,7.8847,8.113,7.8847,7.9939,817725,0
2017-03-21,8.0236,8.1824,7.5375,7.5475,1310012,0
2017-03-22,7.4782,7.5774,7.2163,7.399,1476871,0
2017-03-23,7.3592,7.6218,7.2792,7.4882,1030663,0
2017-03-24,7.5178,7.6171,7.4187,7.4284,664028,0
2017-03-27,7.2573,7.6197,7.2076,7.5851,893760,0
2017-03-28,7.6345,7.9126,7.5681,7.863,1004219,0
2017-03-29,7.9523,8.1707,7.7638,8.1408,1292613,0
2017-03-30,8.1607,8.2401,7.9424,7.9424,931848,0
2017-03-31,7.9126,8.0267,7.8133,7.992,901591,0
2017-04-03,7.9621,8.012,7.7239,7.9027,1270538,0
2017-04-04,7.9325,7.997,7.7239,7.9721,937186,0
2017-04-05,8.1112,8.2301,7.9225,7.9325,1545198,0
2017-04-06,8.0416,8.0515,7.853,7.9424,1147315,0
2017-04-07,7.9621,7.9621,7.7638,7.7736,705604,0
2017-04-10,7.8827,8.0367,7.8332,7.9621,779631,0
2017-04-11,7.9821,8.1907,7.9523,8.0914,984275,0
2017-04-12,8.0914,8.1707,7.9621,8.0317,732407,0
2017-04-13,8.0614,8.1508,7.7638,7.7835,754013,0
2017-04-17,7.8133,7.9027,7.7638,7.8232,514335,0
2017-04-18,7.7638,8.012,7.7239,7.9325,900405,0
2017-04-19,7.9325,7.9621,7.6245,7.6544,1730511,0
2017-04-20,7.6942,7.7638,7.4658,7.4658,1375414,0
2017-04-21,7.4459,7.5451,7.4163,7.4459,1228094,0
2017-04-24,7.4858,7.5353,7.3865,7.4063,1043198,0
2017-04-25,7.3666,7.5651,7.2823,7.5551,1075843,0
2017-04-26,7.4531,7.642,7.3438,7.3837,1100828,0
2017-04-27,7.2544,7.3042,7.0092,7.2943,1447094,0
2017-04-28,7.3737,7.4136,7.1551,7.1651,1223998,0
2017-05-01,7.1551,7.1949,7.0757,7.1352,788640,0
2017-05-02,7.1551,7.2147,6.996,7.0657,905809,0
2017-05-03,7.0358,7.0954,6.8023,6.9067,1709816,0
2017-05-04,6.7873,6.7973,6.4793,6.4793,2489787,0
2017-05-05,6.7079,7.2395,6.6681,7.2147,2495905,0
2017-05-08,7.3042,7.6917,7.2544,7.632,1857535,0
2017-05-09,7.6619,7.7215,7.4931,7.6519,1472546,0
2017-05-10,7.7314,8.0793,7.7215,7.9899,1260187,0
2017-05-11,8.0893,8.0893,7.9104,7.9303,877151,0
2017-05-12,7.9501,7.9699,7.8607,7.9004,762567,0
2017-05-15,8.1787,8.2282,8.0148,8.0593,1340346,0
2017-05-16,8.0993,8.1887,7.9799,8.0296,1274644,0
2017-05-17,7.9998,8.0296,7.8309,7.8408,966603,0
2017-05-18,7.791,8.0296,7.7017,7.9699,1078372,0
2017-05-19,8.0396,8.3873,8.0396,8.3079,1174366,0
2017-05-22,8.3774,8.3874,8.0893,8.1388,714137,0
2017-05-23,8.2086,8.4072,8.1141,8.3873,1622421,0
2017-05-24,8.355,8.4713,8.146,8.2754,1481849,0
2017-05-25,8.2058,8.4445,7.7582,7.8178,1650732,0
2017-05-26,7.8178,8.0267,7.8178,7.9969,1012381,0
2017-05-30,7.8576,7.9521,7.7482,7.8974,915061,0
2017-05-31,7.7183,7.8576,7.6687,7.8477,1328250,0
2017-06-01,7.8774,8.2256,7.8774,7.9969,1419265,0
2017-06-02,7.8774,7.9373,7.7582,7.8675,1046075,0
2017-06-05,7.8576,7.9719,7.7183,7.9373,1094376,0
2017-06-06,7.9173,8.355,7.8974,8.3052,1541121,0
2017-06-07,8.2555,8.4445,7.8576,7.9969,1564449,0
2017-06-08,7.9273,8.146,7.9273,8.0564,910857,0
2017-06-09,8.0764,8.2754,8.0664,8.2156,1030840,0
2017-06-12,8.345,8.4942,8.1759,8.2355,1075897,0
2017-06-13,8.2754,8.355,8.1261,8.345,817456,0
2017-06-14,8.3052,8.4445,7.9471,7.9769,1405093,0
2017-06-15,7.9074,8.0465,7.7233,7.7681,1139422,0
2017-06-16,7.8278,8.0465,7.7482,8.0168,1307138,0
2017-06-19,7.9869,8.0168,7.8377,7.9273,849411,0
2017-06-20,7.7582,7.9374,7.5892,7.8774,1334194,0
2017-06-21,7.8477,8.1162,7.5892,7.6985,1175984,0
2017-06-22,7.8675,8.1162,7.8178,7.9669,1431104,0
2017-06-23,8.0069,8.1064,7.8675,8.0564,861060,0
2017-06-26,8.1261,8.2355,7.9569,8.1064,1240420,0
2017-06-27,8.0839,8.3676,8.0839,8.1735,1334240,0
2017-06-28,8.2331,8.3676,8.0043,8.3627,2090764,0
2017-06-29,8.3527,8.4621,8.0839,8.1435,1129678,0
2017-06-30,8.1635,8.2531,7.9545,8.0839,938089,0
2017-07-03,8.1336,8.3726,8.1039,8.3227,300798,0
2017-07-05,8.2133,8.2631,7.9246,7.9545,1072972,0
2017-07-06,8.0341,8.1138,7.8549,7.9047,963544,0
2017-07-07,7.8649,7.8649,7.5164,7.6658,1270035,0
2017-07-10,7.6258,7.9395,7.5762,7.9047,749566,0
2017-07-11,8.044,8.1435,7.825,8.1237,944919,0
2017-07-12,8.1635,8.4223,8.0839,8.2531,1384268,0
2017-07-13,8.2531,8.3327,8.1685,8.283,634218,0
2017-07-14,8.293,8.4423,8.2531,8.4124,855373,0
2017-07-17,8.4124,8.512,8.283,8.3327,1082686,0
2017-07-18,8.4621,8.4721,8.2133,8.3427,617651,0
2017-07-19,8.3029,8.7309,8.3029,8.7012,1022894,0
2017-07-20,8.7509,8.7808,8.4671,8.4821,535912,0
2017-07-21,8.4523,8.7309,8.4025,8.6313,947073,0
2017-07-24,8.6413,8.8106,8.4771,8.512,774399,0
2017-07-25,8.7309,9.0894,8.6894,8.9898,1245993,0
2017-07-26,9.0994,9.3782,8.9798,8.9898,2620079,0
2017-07-27,9.0197,9.1892,8.9521,9.1592,1499228,0
2017-07-28,9.2092,9.3286,8.9898,9.0895,856579,0
2017-07-31,9.0497,9.0795,8.8004,8.9898,923513,0
2017-08-01,8.92,9.0695,8.8253,8.8503,912126,0
2017-08-02,8.8403,9.0197,8.7506,8.92,1057719,0
2017-08-03,8.92,8.9798,8.5264,8.6211,1010062,0
2017-08-04,8.6251,8.8453,8.5512,8.8203,914724,0
2017-08-07,8.7206,8.7706,8.5214,8.5912,439625,0
2017-08-08,8.6409,8.8403,8.5612,8.7506,1092528,0
2017-08-09,8.7806,8.8901,8.5712,8.6012,1086232,0
2017-08-10,8.6809,8.7906,8.4018,8.4118,1093188,0
2017-08-11,8.4217,9.2489,8.4217,9.1592,2988575,0
2017-08-14,9.2289,9.2889,8.8703,8.9101,1048666,0
2017-08-15,8.8803,8.95,8.8054,8.8803,886392,0
2017-08-16,8.8703,9.0595,8.8603,8.92,841530,0
2017-08-17,8.8503,9.0497,8.8503,8.8901,920183,0
2017-08-18,8.96,9.1592,8.8803,8.9698,759373,0
2017-08-21,8.9101,8.95,8.5912,8.6709,846044,0
2017-08-22,8.7306,8.8004,8.5912,8.6112,654047,0
2017-08-23,8.5612,8.8951,8.5364,8.8703,865658,0
2017-08-24,8.8303,8.8901,8.7206,8.7306,566446,0
2017-08-25,8.7706,8.8004,8.6609,8.7806,658023,0
2017-08-28,8.7806,8.8004,8.5314,8.5812,831783,0
2017-08-29,8.5313,8.711,8.4215,8.671,823901,0
2017-08-30,8.5812,8.681,8.4116,8.5014,893767,0
2017-08-31,8.5812,8.9055,8.5512,8.8606,943393,0
2017-09-01,8.8606,8.9703,8.7508,8.9105,593866,0
2017-09-05,9.0003,9.0701,8.7708,8.9005,928723,0
2017-09-06,8.9504,9.0701,8.9005,9.0103,913757,0
2017-09-07,8.9504,9.1399,8.9254,9.0901,782234,0
2017-09-08,9.0302,9.13,8.8306,8.8905,575481,0
2017-09-11,8.8905,9.0103,8.8506,8.9105,489006,0
2017-09-12,8.9604,9.0701,8.9055,8.9703,695635,0
2017-09-13,9.0003,9.1899,8.9803,9.1799,1188178,0
2017-09-14,9.2297,9.4887,9.2297,9.4393,1719389,0
2017-09-15,9.519,9.519,9.2397,9.2897,988467,0
2017-09-18,9.2297,9.3595,9.1849,9.2697,808469,0
2017-09-19,9.2997,9.3894,9.2597,9.3695,718856,0
2017-09-20,9.3994,9.928,9.3795,9.649,2229610,0
2017-09-21,9.569,10.038,9.539,10.028,3497177,0
2017-09-22,9.948,10.158,9.898,10.038,1077505,0
2017-09-25,10.128,10.183,9.908,9.908,1363547,0
2017-09-26,9.868,10.059,9.818,9.958,1196871,0
2017-09-27,9.968,10.098,9.718,9.888,1393563,0
2017-09-28,9.918,9.968,9.708,9.778,742072,0
2017-09-29,9.718,9.888,9.599,9.858,685468,0
2017-10-02,9.579,9.738,9.554,9.639,938012,0
2017-10-03,9.589,9.688,9.4846,9.579,596086,0
2017-10-04,9.539,9.718,9.519,9.569,872959,0
2017-10-05,9.559,9.659,9.4887,9.529,862763,0
2017-10-06,9.3888,9.4188,9.1891,9.1891,843687,0
2017-10-09,9.249,9.299,9.1391,9.1791,317895,0
2017-10-10,9.3389,9.3389,9.1292,9.1292,1077544,0
2017-10-11,9.1591,9.1691,8.9893,9.0792,1391476,0
2017-10-12,8.9893,9.1092,8.8295,8.9094,1253989,0
2017-10-13,9.0193,9.1591,8.9693,8.9993,693678,0
2017-10-16,9.0592,9.1292,8.8495,8.8894,936012,0
2017-10-17,8.8595,8.8795,8.7097,8.7995,1136536,0
2017-10-18,8.8295,9.0892,8.7896,8.7896,1278703,0
2017-10-19,8.6897,8.7596,8.6497,8.6897,1227602,0
2017-10-20,8.6497,8.6797,8.5299,8.5898,999115,0
2017-10-23,8.5898,8.6747,8.5299,8.5299,724281,0
2017-10-24,8.5498,8.5898,8.45,8.4699,584003,0
2017-10-25,8.42,8.4899,8.2402,8.3201,755059,0
2017-10-26,8.3601,8.4699,8.2202,8.42,1073019,0
2017-10-27,8.39,8.85,8.29,8.85,1292618,0
2017-10-30,8.89,9.2,8.89,9.11,1440766,0
2017-10-31,9.08,9.245,8.98,9.17,958223,0
2017-11-01,9.28,9.39,9.225,9.37,1086094,0
2017-11-02,9.34,9.47,9.3,9.37,898454,0
2017-11-03,9.41,9.59,9.34,9.55,770517,0
2017-11-06,9.6,10.175,9.58,10.12,1440788,0
2017-11-07,10.06,10.14,9.88,9.91,1297398,0
2017-11-08,9.87,10.03,9.76,9.95,1053666,0
2017-11-09,9.7,9.99,9.6,9.85,1150602,0
2017-11-10,9.81,9.92,9.76,9.84,539225,0
