Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.507,14.946,14.42,14.664,407342,0
2005-02-28,14.331,14.411,14.026,14.236,514297,0
2005-03-01,14.139,14.209,13.885,14.139,655552,0
2005-03-02,13.904,14.139,13.885,14.096,212870,0
2005-03-03,14.192,14.271,13.806,13.929,245715,0
2005-03-04,13.948,14.227,13.948,14.209,529472,0
2005-03-07,14.455,14.63,14.411,14.48,281575,0
2005-03-08,14.331,14.622,14.201,14.429,243429,0
2005-03-09,14.139,14.384,14.07,14.227,291136,0
2005-03-10,14.096,14.148,13.816,13.912,276170,0
2005-03-11,13.991,14.323,13.797,13.851,233035,0
2005-03-14,13.614,13.868,13.553,13.754,488105,0
2005-03-15,13.658,13.816,13.457,13.482,572815,0
2005-03-16,13.509,13.72,13.326,13.333,506190,0
2005-03-17,13.238,13.816,13.195,13.754,338741,0
2005-03-18,13.561,13.561,13.167,13.272,589237,0
2005-03-21,13.176,13.272,12.975,13.21,162147,0
2005-03-22,13.247,13.333,12.66,12.721,402666,0
2005-03-23,12.782,12.896,12.431,12.581,412645,0
2005-03-24,12.677,12.852,12.581,12.73,369820,0
2005-03-28,12.651,12.748,12.476,12.581,214845,0
2005-03-29,12.685,12.94,12.223,12.239,189795,0
2005-03-30,12.458,12.879,12.458,12.782,567514,0
2005-03-31,12.8,13.072,12.476,12.511,268894,0
2005-04-01,12.755,12.993,12.651,12.8,357347,0
2005-04-04,12.8,12.8,12.511,12.572,808967,0
2005-04-05,12.441,12.441,12.117,12.188,787763,0
2005-04-06,12.003,12.223,11.845,12.082,698270,0
2005-04-07,12.003,12.03,11.784,12.003,1099065,0
2005-04-08,11.951,12.134,11.88,11.986,1787670,0
2005-04-11,11.889,12.03,11.837,11.88,350799,0
2005-04-12,11.784,12.039,11.451,11.854,708562,0
2005-04-13,11.932,12.239,11.811,11.845,1656289,0
2005-04-14,11.75,11.75,11.005,11.056,1061023,0
2005-04-15,10.935,10.997,10.532,10.586,1011755,0
2005-04-18,10.489,10.997,10.297,10.935,733195,0
2005-04-19,11.031,11.268,11.005,11.119,753776,0
2005-04-20,11.206,11.295,10.716,10.778,590069,0
2005-04-21,11.075,11.075,10.716,10.769,337078,0
2005-04-22,10.532,10.576,10.146,10.209,321072,0
2005-04-25,10.209,10.882,10.209,10.873,1167769,0
2005-04-26,10.813,10.882,10.532,10.602,479892,0
2005-04-27,10.698,10.873,10.532,10.822,1516593,0
2005-04-28,10.813,10.822,10.392,10.506,492780,0
2005-04-29,10.523,10.647,10.094,10.576,392478,0
2005-05-02,10.671,10.865,10.506,10.629,288850,0
2005-05-03,10.586,10.97,10.586,10.778,288020,0
2005-05-04,10.778,11.172,10.69,11.145,983795,0
2005-05-05,11.242,11.399,11.075,11.259,631229,0
2005-05-06,11.609,11.741,11.539,11.644,742030,0
2005-05-09,11.864,11.864,11.488,11.644,332296,0
2005-05-10,11.653,11.653,11.303,11.478,393414,0
2005-05-11,11.539,11.539,11.145,11.451,447047,0
2005-05-12,11.488,11.488,10.9,11.172,579364,0
2005-05-13,11.075,11.119,10.803,10.925,490911,0
2005-05-16,10.997,11.303,10.997,11.303,301531,0
2005-05-17,11.313,11.373,11.075,11.25,484570,0
2005-05-18,11.566,11.767,11.566,11.706,520740,0
2005-05-19,11.713,11.801,11.547,11.679,193849,0
2005-05-20,11.713,11.829,11.522,11.767,182103,0
2005-05-23,11.679,11.757,11.356,11.547,348510,0
2005-05-24,11.32,11.488,11.066,11.488,544544,0
2005-05-25,11.513,11.522,11.295,11.39,284901,0
2005-05-26,11.295,11.513,11.295,11.496,134810,0
2005-05-27,11.496,11.644,11.451,11.539,310158,0
2005-05-31,11.488,11.679,11.356,11.539,458273,0
2005-06-01,11.444,11.653,11.444,11.547,748369,0
2005-06-02,11.663,12.021,11.663,11.942,714797,0
2005-06-03,12.03,12.091,11.811,11.924,131380,0
2005-06-06,11.873,11.873,11.303,11.539,392998,0
2005-06-07,11.478,11.731,11.286,11.6,449127,0
2005-06-08,11.698,11.88,11.619,11.713,427818,0
2005-06-09,11.575,11.582,11.407,11.566,329593,0
2005-06-10,11.741,11.837,11.496,11.689,277625,0
2005-06-13,11.873,11.986,11.547,11.767,399340,0
2005-06-14,11.811,11.976,11.39,11.811,480203,0
2005-06-15,11.713,11.784,11.364,11.547,273779,0
2005-06-16,11.741,11.889,11.706,11.845,261825,0
2005-06-17,12.03,12.117,11.829,11.837,341651,0
2005-06-20,11.837,11.889,11.663,11.698,266815,0
2005-06-21,11.829,11.942,11.706,11.854,271597,0
2005-06-22,11.845,11.96,11.566,11.731,349655,0
2005-06-23,11.698,11.837,11.6,11.609,932656,0
2005-06-24,11.706,11.854,11.663,11.767,756789,0
2005-06-27,11.794,11.794,11.25,11.636,494029,0
2005-06-28,11.644,11.784,11.513,11.679,282926,0
2005-06-29,11.609,11.837,11.478,11.547,281263,0
2005-06-30,11.644,11.75,11.461,11.644,338638,0
2005-07-01,11.741,11.775,11.451,11.513,133563,0
2005-07-05,11.547,11.582,11.286,11.399,285420,0
2005-07-06,11.303,11.303,10.803,10.97,696400,0
2005-07-07,10.873,10.935,10.638,10.822,404952,0
2005-07-08,10.769,10.803,10.471,10.68,807616,0
2005-07-11,10.707,11.111,10.707,11.056,636218,0
2005-07-12,11.111,11.399,11.066,11.32,338638,0
2005-07-13,11.407,11.591,11.39,11.461,509723,0
2005-07-14,11.636,11.644,11.444,11.566,392791,0
2005-07-15,11.39,11.488,11.259,11.417,154248,0
2005-07-18,11.425,11.478,11.303,11.461,198214,0
2005-07-19,11.461,11.706,11.303,11.547,397052,0
2005-07-20,11.547,11.741,11.303,11.689,498707,0
2005-07-21,11.784,11.801,11.556,11.644,564500,0
2005-07-22,11.556,11.582,10.997,11.407,368779,0
2005-07-25,10.953,11.111,10.778,10.891,466484,0
2005-07-26,10.611,10.989,10.594,10.9,272948,0
2005-07-27,10.873,11.128,10.716,11.111,336144,0
2005-07-28,11.259,11.582,11.259,11.488,531967,0
2005-07-29,11.539,11.731,11.539,11.591,332089,0
2005-08-01,11.689,11.837,11.504,11.741,323566,0
2005-08-02,11.784,11.932,11.644,11.898,338949,0
2005-08-03,11.976,12.039,11.679,11.679,404016,0
2005-08-04,11.775,11.784,11.313,11.313,423869,0
2005-08-05,11.407,11.513,11.259,11.364,247793,0
2005-08-08,11.286,11.338,10.962,11.101,462950,0
2005-08-09,11.197,11.444,11.119,11.39,214117,0
2005-08-10,11.547,11.741,11.547,11.713,834329,0
2005-08-11,11.741,11.741,11.268,11.373,753568,0
2005-08-12,10.97,11.38,10.97,11.259,381461,0
2005-08-15,11.425,11.644,11.425,11.6,643287,0
2005-08-16,11.741,11.794,11.547,11.556,269725,0
2005-08-17,11.566,11.924,11.556,11.775,233553,0
2005-08-18,11.767,11.767,11.25,11.259,425220,0
2005-08-19,11.242,11.451,10.891,11.268,485297,0
2005-08-22,11.347,11.417,11.224,11.38,316499,0
2005-08-23,11.38,11.38,11.128,11.224,137929,0
2005-08-24,11.154,11.215,10.873,10.873,356723,0
2005-08-25,10.962,11.013,10.76,10.925,730077,0
2005-08-26,10.865,10.979,10.769,10.822,377615,0
2005-08-29,10.822,11.084,10.742,11.022,298621,0
2005-08-30,11.119,11.224,10.822,11.066,322215,0
2005-08-31,11.164,11.25,11.013,11.164,415138,0
2005-09-01,11.164,11.242,11.022,11.084,517414,0
2005-09-02,11.111,11.39,11.066,11.373,854286,0
2005-09-06,11.469,11.767,11.469,11.689,268271,0
2005-09-07,11.713,11.741,11.513,11.689,169215,0
2005-09-08,11.784,11.88,11.547,11.609,285525,0
2005-09-09,11.619,12.047,11.504,11.906,568034,0
2005-09-12,12.03,12.275,12.021,12.161,470019,0
2005-09-13,12.423,12.423,12.021,12.188,606804,0
2005-09-14,12.283,12.423,12.161,12.397,325750,0
2005-09-15,12.511,12.607,12.319,12.336,292177,0
2005-09-16,12.431,12.511,12.327,12.415,306208,0
2005-09-19,12.415,12.529,12.319,12.52,294983,0
2005-09-20,12.494,12.554,12.45,12.511,357868,0
2005-09-21,12.52,12.617,12.458,12.546,337391,0
2005-09-22,12.554,12.554,12.196,12.293,282822,0
2005-09-23,12.389,12.467,12.327,12.363,135746,0
2005-09-26,12.415,12.485,12.169,12.415,271803,0
2005-09-27,12.345,12.389,12.169,12.214,587990,0
2005-09-28,12.214,12.441,12.099,12.389,197694,0
2005-09-29,12.431,12.8,12.117,12.755,446631,0
2005-09-30,12.713,13.001,12.677,12.896,343730,0
2005-10-03,12.993,13.141,12.915,13.036,713551,0
2005-10-04,12.975,13.158,12.852,13.036,1634565,0
2005-10-05,12.993,12.993,12.415,12.485,510035,0
2005-10-06,12.248,12.319,11.399,11.591,836823,0
2005-10-07,11.794,11.924,11.496,11.794,1067780,0
2005-10-10,11.741,11.995,11.644,11.644,532902,0
2005-10-11,11.741,11.96,11.706,11.837,219730,0
2005-10-12,11.88,11.88,11.591,11.644,188028,0
2005-10-13,11.496,11.679,11.242,11.488,295918,0
2005-10-14,11.451,11.539,11.224,11.469,605660,0
2005-10-17,11.575,11.75,11.39,11.6,294670,0
2005-10-18,11.689,11.689,11.303,11.373,440812,0
2005-10-19,11.364,11.689,11.206,11.679,466068,0
2005-10-20,11.6,11.636,11.164,11.356,460247,0
2005-10-21,11.451,11.539,11.338,11.539,449229,0
2005-10-24,11.636,11.644,11.407,11.522,130547,0
2005-10-25,11.539,11.547,11.268,11.425,589966,0
2005-10-26,11.373,11.488,11.356,11.451,568864,0
2005-10-27,11.488,11.488,11.164,11.242,255277,0
2005-10-28,11.338,11.444,11.268,11.313,225967,0
2005-10-31,11.575,11.689,11.496,11.513,325750,0
2005-11-01,11.609,11.679,11.451,11.461,521989,0
2005-11-02,11.469,11.575,11.373,11.522,483635,0
2005-11-03,11.496,11.6,11.242,11.276,998243,0
2005-11-04,11.303,11.356,11.013,11.303,405679,0
2005-11-07,11.303,11.313,10.962,11.303,418464,0
2005-11-08,11.259,11.259,11.093,11.164,344666,0
2005-11-09,11.164,11.25,10.873,10.97,528328,0
2005-11-10,11.111,11.399,10.997,11.364,378239,0
2005-11-11,11.399,11.399,11.093,11.242,204866,0
2005-11-14,11.111,11.164,10.979,11.093,508269,0
2005-11-15,11.164,11.547,11.119,11.425,730493,0
2005-11-16,11.399,11.591,11.364,11.522,631853,0
2005-11-17,11.619,11.898,11.566,11.767,824455,0
2005-11-18,11.784,11.889,11.653,11.706,521051,0
2005-11-21,11.741,12.055,11.741,12.039,433119,0
2005-11-22,11.741,12.117,11.582,12.064,456818,0
2005-11-23,12.091,12.126,11.924,11.932,722697,0
2005-11-25,11.889,11.924,11.784,11.801,79098,0
2005-11-28,12.03,12.03,11.75,11.837,472410,0
2005-11-29,11.88,11.976,11.698,11.75,276586,0
2005-11-30,11.698,11.88,11.653,11.864,330426,0
2005-12-01,11.889,12.099,11.811,11.88,224927,0
2005-12-02,11.924,12.275,11.679,12.266,843061,0
2005-12-05,12.266,12.354,11.88,12.021,679561,0
2005-12-06,12.03,12.161,11.96,12.073,202268,0
2005-12-07,12.126,12.126,11.811,11.951,390504,0
2005-12-08,11.932,12.055,11.698,11.88,519494,0
2005-12-09,11.845,11.845,11.644,11.731,504527,0
2005-12-12,11.731,11.932,11.731,11.924,862497,0
2005-12-13,11.864,11.864,11.689,11.829,620108,0
2005-12-14,11.811,12.055,11.731,11.906,428859,0
2005-12-15,11.889,11.906,11.689,11.741,719371,0
2005-12-16,11.741,11.845,11.698,11.713,1017679,0
2005-12-19,11.6,11.698,11.488,11.663,901786,0
2005-12-20,11.663,11.698,11.6,11.619,244260,0
2005-12-21,11.689,11.873,11.689,11.794,479685,0
2005-12-22,11.706,11.784,11.556,11.653,847113,0
2005-12-23,12.021,12.223,11.924,12.03,3997233,0
2005-12-27,11.713,11.731,11.286,11.303,1355694,0
2005-12-28,11.313,11.713,11.242,11.575,718332,0
2005-12-29,11.609,11.932,11.513,11.854,603997,0
2005-12-30,11.837,11.889,11.757,11.829,193849,0
2006-01-03,11.829,11.864,11.547,11.757,528953,0
2006-01-04,11.757,12.152,11.741,12.064,380110,0
2006-01-05,12.03,12.039,11.775,11.873,823830,0
2006-01-06,11.932,12.03,11.873,11.906,712407,0
2006-01-09,11.924,11.951,11.801,11.873,504943,0
2006-01-10,11.689,11.873,11.591,11.854,855429,0
2006-01-11,11.854,11.924,11.775,11.794,388321,0
2006-01-12,11.829,11.889,11.775,11.864,739951,0
2006-01-13,11.898,12.117,11.898,12.073,529993,0
2006-01-17,12.073,12.073,11.889,12.047,461910,0
2006-01-18,11.88,11.968,11.713,11.811,501201,0
2006-01-19,11.864,12.293,11.801,12.293,739535,0
2006-01-20,12.144,12.144,11.932,11.942,844723,0
2006-01-23,11.889,12.039,11.713,11.757,440812,0
2006-01-24,11.906,12.091,11.898,12.03,526040,0
2006-01-25,12.126,12.169,11.96,12.047,254655,0
2006-01-26,11.96,12.039,11.845,12.039,347472,0
2006-01-27,12.064,12.327,12.03,12.126,324917,0
2006-01-30,12.126,12.126,11.88,11.951,442891,0
2006-01-31,11.96,12.055,11.801,11.995,655447,0
2006-02-01,11.854,12.039,11.75,11.906,585600,0
2006-02-02,11.88,12.055,11.837,12.039,661372,0
2006-02-03,11.942,12.134,11.906,12.134,616679,0
2006-02-06,12.126,12.589,12.126,12.529,769885,0
2006-02-07,12.529,12.642,12.389,12.617,789322,0
2006-02-08,12.642,12.704,12.617,12.642,629151,0
2006-02-09,12.677,12.852,12.66,12.808,500889,0
2006-02-10,12.993,13.229,12.993,13.132,630813,0
2006-02-13,13.019,13.167,12.966,13.132,281366,0
2006-02-14,13.132,13.553,13.106,13.326,431561,0
2006-02-15,13.255,13.509,13.132,13.492,660437,0
2006-02-16,13.553,13.605,13.396,13.492,395805,0
2006-02-17,13.641,13.876,13.58,13.797,436445,0
2006-02-21,13.991,14.227,13.702,13.816,542360,0
2006-02-22,14.026,14.096,13.832,13.912,338741,0
2006-02-23,13.876,14.384,13.72,14.007,422621,0
2006-02-24,14.079,14.726,13.991,14.692,919144,0
2006-02-27,14.692,14.692,14.393,14.473,328868,0
2006-02-28,14.429,14.437,13.851,14.201,357139,0
2006-03-01,14.236,14.91,14.236,14.874,620420,0
2006-03-02,14.796,14.893,14.595,14.717,245922,0
2006-03-03,14.622,15.094,14.507,14.971,433950,0
2006-03-06,14.971,15.156,14.455,14.569,599943,0
2006-03-07,14.569,14.569,13.982,14.28,844412,0
2006-03-08,14.043,14.236,13.631,14.183,536645,0
2006-03-09,14.271,14.341,13.702,13.781,316915,0
2006-03-10,13.781,14.218,13.71,14.026,567410,0
2006-03-13,14.026,14.201,13.675,13.71,394351,0
2006-03-14,13.71,14.123,13.675,13.991,517414,0
2006-03-15,14.043,14.411,14.043,14.261,313692,0
2006-03-16,14.429,14.771,14.42,14.612,280536,0
2006-03-17,14.551,14.585,14.129,14.437,412539,0
2006-03-20,14.682,14.682,14.174,14.376,222120,0
2006-03-21,14.28,14.28,13.948,13.998,697336,0
2006-03-22,13.868,14.105,13.868,14.043,964150,0
2006-03-23,14.139,14.201,13.948,14.017,400691,0
2006-03-24,14.07,14.664,14.07,14.595,651394,0
2006-03-27,14.595,15.636,14.595,15.251,1622405,0
2006-03-28,15.094,15.339,14.524,14.744,1132429,0
2006-03-29,14.648,15.18,14.648,15.058,523027,0
2006-03-30,15.058,15.392,15.058,15.392,510243,0
2006-03-31,15.312,15.627,15.287,15.566,286147,0
2006-04-03,15.575,15.847,15.382,15.557,507541,0
2006-04-04,15.768,15.768,15.26,15.295,463261,0
2006-04-05,15.005,15.304,14.744,14.962,1076197,0
2006-04-06,14.91,15.251,14.744,15.102,418359,0
2006-04-07,15.102,15.583,14.893,15.156,408901,0
2006-04-10,15.156,15.207,14.585,14.622,435718,0
2006-04-11,14.91,15.137,14.682,14.971,891081,0
2006-04-12,15.041,15.111,14.673,14.771,625097,0
2006-04-13,14.91,14.946,14.7,14.7,281263,0
2006-04-17,14.814,15.014,14.726,14.752,423972,0
2006-04-18,14.814,15.382,14.779,15.199,1312975,0
2006-04-19,15.295,15.777,15.217,15.768,888587,0
2006-04-20,15.777,15.873,15.453,15.672,579364,0
2006-04-21,15.829,16.022,15.444,15.934,645365,0
2006-04-24,15.952,15.952,15.435,15.539,708249,0
2006-04-25,15.583,15.583,15.312,15.444,369093,0
2006-04-26,15.531,15.777,15.348,15.655,414826,0
2006-04-27,15.453,15.662,15.199,15.199,669064,0
2006-04-28,15.199,15.583,15.199,15.48,349862,0
2006-05-01,15.539,15.714,15.444,15.488,256836,0
2006-05-02,15.444,15.777,15.356,15.724,607946,0
2006-05-03,15.681,15.829,15.392,15.758,463159,0
2006-05-04,16.022,16.213,15.856,16.109,852311,0
2006-05-05,16.118,16.906,16.118,16.739,822999,0
2006-05-08,16.643,16.958,16.424,16.914,422621,0
2006-05-09,16.765,17.064,16.564,16.599,421166,0
2006-05-10,16.599,16.634,16.346,16.522,365662,0
2006-05-11,16.284,16.336,15.539,15.864,564500,0
2006-05-12,15.681,15.681,15.014,15.217,320137,0
2006-05-15,14.814,15.251,14.48,14.761,535397,0
2006-05-16,14.962,15.041,14.577,14.848,293943,0
2006-05-17,14.622,14.622,13.998,14.105,653161,0
2006-05-18,14.052,14.183,13.561,13.746,1006350,0
2006-05-19,13.797,14.105,13.509,13.72,739431,0
2006-05-22,13.37,13.37,12.669,13.001,862808,0
2006-05-23,13.229,13.465,13.089,13.141,917274,0
2006-05-24,12.817,12.94,12.214,12.773,834329,0
2006-05-25,13.203,13.842,13.141,13.702,811774,0
2006-05-26,14.236,14.331,13.991,14.123,728414,0
2006-05-30,13.885,13.938,13.413,13.509,273364,0
2006-05-31,13.948,14.123,13.597,13.693,638193,0
2006-06-01,13.773,14.331,13.773,14.201,590381,0
2006-06-02,14.489,14.524,14.174,14.429,304961,0
2006-06-05,14.437,14.551,13.938,13.938,298723,0
2006-06-06,13.904,13.964,13.5,13.631,389360,0
2006-06-07,13.597,13.895,13.272,13.518,412747,0
2006-06-08,13.326,13.535,13.141,13.448,439771,0
2006-06-09,13.5,13.693,13.351,13.386,258499,0
2006-06-12,13.36,13.597,12.852,12.966,320344,0
2006-06-13,12.896,12.94,12.126,12.169,929538,0
2006-06-14,12.458,12.607,12.073,12.467,1438950,0
2006-06-15,12.511,13.746,12.511,13.247,836823,0
2006-06-16,13.29,13.649,13.115,13.527,646821,0
2006-06-19,13.649,13.728,13.272,13.307,423764,0
2006-06-20,13.307,13.413,13.203,13.333,242493,0
2006-06-21,13.272,14.192,13.272,14.129,759804,0
2006-06-22,13.948,14.298,13.904,14.209,1034622,0
2006-06-23,13.991,14.376,13.912,14.105,473967,0
2006-06-26,14.105,14.201,13.973,14.086,562941,0
2006-06-27,14.096,14.236,13.842,13.851,1111642,0
2006-06-28,13.868,13.929,13.509,13.675,1043248,0
2006-06-29,13.797,15.121,13.797,15.111,1476991,0
2006-06-30,14.962,15.199,14.848,14.989,558264,0
2006-07-03,14.989,15.655,14.989,15.646,344250,0
2006-07-05,15.058,15.121,14.7,14.971,892224,0
2006-07-06,15.156,15.426,15.111,15.287,943571,0
2006-07-07,15.269,15.269,14.384,14.577,1103847,0
2006-07-10,14.839,15.121,14.779,14.796,885468,0
2006-07-11,14.787,15.111,14.429,15.049,398923,0
2006-07-12,14.867,15.26,14.867,15.068,496316,0
2006-07-13,14.771,14.927,14.437,14.524,652433,0
2006-07-14,14.507,14.516,14.086,14.393,300285,0
2006-07-17,14.139,14.331,14.026,14.218,454740,0
2006-07-18,14.192,14.42,13.998,14.331,618030,0
2006-07-19,14.42,15.014,14.42,14.989,673430,0
2006-07-20,15.147,15.18,14.48,14.524,717292,0
2006-07-21,14.707,14.717,14.331,14.455,428337,0
2006-07-24,14.463,15.005,14.463,14.848,569489,0
2006-07-25,14.655,15.156,14.655,14.962,496628,0
2006-07-26,14.91,15.068,14.771,14.997,586847,0
2006-07-27,15.024,15.295,14.717,14.717,414826,0
2006-07-28,14.867,15.287,14.867,15.137,233762,0
2006-07-31,15.137,15.137,14.814,14.997,386139,0
2006-08-01,14.814,14.91,14.56,14.717,223368,0
2006-08-02,14.717,15.102,14.692,14.91,185326,0
2006-08-03,14.622,15.4,14.533,15.33,307872,0
2006-08-04,15.392,15.488,14.604,14.707,535500,0
2006-08-07,14.707,15.005,14.648,14.901,378966,0
2006-08-08,14.883,15.005,14.63,14.7,228668,0
2006-08-09,14.867,15.041,14.524,14.569,312133,0
2006-08-10,14.384,14.893,14.341,14.824,635595,0
2006-08-11,14.717,14.771,14.551,14.726,320344,0
2006-08-14,14.771,15.207,14.726,14.814,240206,0
2006-08-15,14.848,15.4,14.848,15.382,268478,0
2006-08-16,15.539,16.075,15.444,15.864,634556,0
2006-08-17,15.889,16.249,15.856,15.96,491015,0
2006-08-18,15.96,16.171,15.681,16.057,470746,0
2006-08-21,16.065,16.065,15.786,15.952,248106,0
2006-08-22,15.777,15.987,15.75,15.864,226277,0
2006-08-23,15.829,15.996,15.217,15.392,570530,0
2006-08-24,15.488,15.698,15.295,15.636,432807,0
2006-08-25,15.636,15.803,15.505,15.698,254964,0
2006-08-28,15.714,16.109,15.619,15.987,308183,0
2006-08-29,15.925,16.022,15.636,15.934,260059,0
2006-08-30,15.899,16.223,15.847,16.091,420958,0
2006-08-31,16.145,16.153,15.435,15.523,318058,0
2006-09-01,15.575,15.724,15.488,15.539,493196,0
2006-09-05,15.662,16.022,15.444,15.996,334583,0
2006-09-06,15.873,15.96,15.689,15.873,184806,0
2006-09-07,15.681,15.794,15.287,15.575,155911,0
2006-09-08,15.583,15.864,15.539,15.724,128678,0
2006-09-11,15.172,15.488,15.147,15.348,343833,0
2006-09-12,15.312,15.496,15.137,15.471,414410,0
2006-09-13,15.488,15.724,15.356,15.619,408173,0
2006-09-14,15.619,15.619,15.233,15.356,272427,0
2006-09-15,15.364,15.4,15.024,15.156,302985,0
2006-09-18,15.102,15.348,14.883,14.962,441435,0
2006-09-19,15.636,16.321,15.523,16.321,2136909,0
2006-09-20,16.547,17.334,16.547,17.108,1882567,0
2006-09-21,16.985,16.985,16.223,16.503,1204046,0
2006-09-22,16.355,16.414,16.205,16.284,663868,0
2006-09-25,16.258,16.311,15.777,16.145,691202,0
2006-09-26,16.118,16.355,16.031,16.321,526562,0
2006-09-27,16.213,16.258,15.889,16.189,287604,0
2006-09-28,16.153,16.564,15.96,16.452,340613,0
2006-09-29,16.467,16.556,16.189,16.302,306208,0
2006-10-02,16.643,17.283,16.407,17.231,720306,0
2006-10-03,17.08,17.124,16.67,16.792,594539,0
2006-10-04,16.792,17.047,16.643,17.037,1002921,0
2006-10-05,16.985,17.423,16.88,17.24,371379,0
2006-10-06,17.08,17.08,16.705,16.862,527186,0
2006-10-09,16.914,17.317,16.792,17.08,232619,0
2006-10-10,17.222,17.606,17.011,17.29,637778,0
2006-10-11,17.29,17.343,16.862,17.08,533005,0
2006-10-12,17.178,17.528,17.16,17.518,537579,0
2006-10-13,17.493,17.58,17.133,17.178,610337,0
2006-10-16,17.124,17.24,16.985,17.08,617821,0
2006-10-17,17.08,17.08,16.617,16.705,544128,0
2006-10-18,17.011,17.133,16.424,16.459,658358,0
2006-10-19,16.414,16.723,16.302,16.662,548389,0
2006-10-20,16.662,16.723,16.276,16.59,838902,0
2006-10-23,16.547,16.775,16.346,16.723,491117,0
2006-10-24,16.643,16.818,16.547,16.723,503591,0
2006-10-25,16.748,16.889,16.643,16.775,455467,0
2006-10-26,16.914,17.142,16.765,17.124,459936,0
2006-10-27,17.152,17.387,17.047,17.317,561381,0
2006-10-30,17.317,17.72,17.195,17.667,1033167,0
2006-10-31,17.729,17.747,17.484,17.554,650874,0
2006-11-01,17.703,17.747,17.449,17.509,358177,0
2006-11-02,17.334,17.465,17.178,17.379,438837,0
2006-11-03,17.597,17.65,17.44,17.554,538099,0
2006-11-06,17.572,18.009,17.572,17.896,611169,0
2006-11-07,17.86,18.315,17.86,18.079,520534,0
2006-11-08,18.009,18.325,17.94,18.228,434264,0
2006-11-09,18.315,18.447,17.983,18.028,536956,0
2006-11-10,18.228,18.228,17.615,17.789,418879,0
2006-11-13,17.711,17.72,17.431,17.677,439876,0
2006-11-14,17.842,18.665,17.842,18.569,425947,0
2006-11-15,18.665,18.884,18.561,18.569,357970,0
2006-11-16,18.753,18.85,18.43,18.596,504214,0
2006-11-17,18.474,18.49,18.079,18.245,324710,0
2006-11-20,18.166,18.245,18.028,18.166,272948,0
2006-11-21,18.263,18.464,18.15,18.456,905841,0
2006-11-22,18.859,19.033,18.614,18.893,688189,0
2006-11-24,19.157,19.629,19.121,19.279,368053,0
2006-11-27,19.287,19.287,18.665,18.911,759597,0
2006-11-28,18.569,18.911,18.386,18.665,335415,0
2006-11-29,18.946,19.139,18.84,18.884,374705,0
2006-11-30,18.884,19.287,18.684,19.147,505359,0
2006-12-01,19.069,19.262,18.762,19.164,521675,0
2006-12-04,19.104,19.253,18.903,19.226,371067,0
2006-12-05,19.2,19.339,18.831,19.191,772692,0
2006-12-06,19.27,19.331,18.982,19.086,246858,0
2006-12-07,19.287,19.331,18.771,18.781,279183,0
2006-12-08,18.955,19.069,18.893,18.955,1605462,0
2006-12-11,18.972,19.086,18.814,18.938,248833,0
2006-12-12,18.859,18.867,18.306,18.517,395390,0
2006-12-13,18.684,18.709,18.412,18.569,247586,0
2006-12-14,18.621,19.104,18.578,19.042,372107,0
2006-12-15,19.296,19.568,18.963,19.051,303401,0
2006-12-18,19.279,19.357,18.781,18.797,305169,0
2006-12-19,18.684,18.884,18.464,18.867,280952,0
2006-12-20,18.963,19.007,18.797,18.982,493925,0
2006-12-21,19.104,19.349,18.7,18.762,684136,0
2006-12-22,19.051,19.131,18.814,18.999,369196,0
2006-12-26,19.164,19.375,19.164,19.243,246338,0
2006-12-27,18.744,19.182,18.737,19.086,389983,0
2006-12-28,19.147,19.306,18.814,18.903,225136,0
2006-12-29,18.955,19.086,18.788,18.867,100614,0
2007-01-03,19.243,19.393,18.884,19.147,327619,0
2007-01-04,19.06,19.182,18.807,18.972,464197,0
2007-01-05,19.033,19.086,18.254,18.718,787245,0
2007-01-08,18.649,19.139,18.272,19.033,462431,0
2007-01-09,18.788,18.797,18.282,18.404,495588,0
2007-01-10,18.325,18.325,17.956,18.009,503383,0
2007-01-11,17.921,18.85,17.921,18.684,772900,0
2007-01-12,18.737,18.85,18.412,18.649,268894,0
2007-01-16,18.649,18.7,18.106,18.386,450478,0
2007-01-17,17.781,17.887,17.274,17.353,1044497,0
2007-01-18,17.572,17.667,16.846,17.124,524795,0
2007-01-19,17.255,17.878,17.231,17.834,499018,0
2007-01-22,17.834,17.956,17.509,17.518,505254,0
2007-01-23,17.536,17.703,17.283,17.509,824974,0
2007-01-24,17.606,17.747,17.371,17.615,574375,0
2007-01-25,17.423,17.711,17.334,17.353,219625,0
2007-01-26,17.502,17.554,17.178,17.449,350174,0
2007-01-29,17.397,17.545,17.178,17.29,439149,0
2007-01-30,17.3,17.379,17.178,17.3,285213,0
2007-01-31,17.274,17.589,17.222,17.371,459729,0
2007-02-01,17.589,17.921,17.572,17.799,462015,0
2007-02-02,17.868,17.912,17.545,17.772,288435,0
2007-02-05,17.772,17.834,17.334,17.685,827365,0
2007-02-06,17.826,17.896,17.327,17.493,1045016,0
2007-02-07,17.554,17.64,17.379,17.554,472721,0
2007-02-08,17.371,17.58,17.124,17.493,470641,0
2007-02-09,17.509,17.606,17.099,17.186,427713,0
2007-02-12,17.08,17.124,16.697,16.809,434989,0
2007-02-13,17.08,17.826,17.08,17.72,974289,0
2007-02-14,17.799,18.605,17.789,18.254,866460,0
2007-02-15,18.955,18.972,18.587,18.744,645261,0
2007-02-16,18.517,18.762,18.456,18.614,221601,0
2007-02-20,18.474,18.657,18.447,18.49,151233,0
2007-02-21,18.298,18.553,17.685,18.351,1240113,0
2007-02-22,18.499,18.596,18.254,18.386,507333,0
2007-02-23,18.543,18.596,18.053,18.412,953549,0
2007-02-26,18.614,18.657,17.956,18.282,470019,0
2007-02-27,17.589,17.868,16.59,17.124,1001673,0
2007-02-28,17.116,17.371,16.748,17.231,813437,0
2007-03-01,16.503,17.029,16.189,16.818,652537,0
2007-03-02,16.985,17.152,16.477,16.547,622810,0
2007-03-05,16.161,16.836,16.038,16.364,704092,0
2007-03-06,16.906,16.95,16.512,16.643,549221,0
2007-03-07,16.626,16.792,16.556,16.564,226901,0
2007-03-08,16.898,17.255,16.871,16.993,374185,0
2007-03-09,17.274,17.502,17.08,17.222,384475,0
2007-03-12,17.203,17.589,17.203,17.423,249560,0
2007-03-13,17.178,17.248,16.547,16.608,248418,0
2007-03-14,16.697,17.055,16.321,17.055,324813,0
2007-03-15,17.222,17.65,16.854,16.993,909892,0
2007-03-16,16.932,17.011,16.452,16.467,612208,0
2007-03-19,16.836,17.08,16.705,17.047,395285,0
2007-03-20,17.099,17.44,17.037,17.431,325853,0
2007-03-21,17.178,17.465,16.757,17.24,1085449,0
2007-03-22,17.379,17.406,16.95,17.099,524795,0
2007-03-23,17.089,17.255,17.047,17.186,192186,0
2007-03-26,17.397,17.397,16.923,17.212,357347,0
2007-03-27,17.231,17.274,17.089,17.231,490494,0
2007-03-28,17.02,17.212,16.94,17.108,333441,0
2007-03-29,17.3,17.484,17.195,17.3,686526,0
2007-03-30,17.414,17.64,17.379,17.606,378655,0
2007-04-02,17.703,17.772,17.414,17.606,403289,0
2007-04-03,17.703,18.028,17.615,17.94,268271,0
2007-04-04,18.018,18.228,17.842,18.018,307872,0
2007-04-05,17.931,18.14,17.842,17.983,226277,0
2007-04-09,18.131,18.394,17.956,17.991,304545,0
2007-04-10,17.956,18.675,17.868,18.499,882974,0
2007-04-11,18.657,18.963,18.282,18.49,778930,0
2007-04-12,18.499,18.814,18.29,18.621,684031,0
2007-04-13,18.621,18.762,18.482,18.718,1005102,0
2007-04-16,18.797,19.086,18.797,18.893,808137,0
2007-04-17,18.982,19.164,18.938,19.121,621979,0
2007-04-18,18.709,19.243,18.684,19.104,574583,0
2007-04-19,18.709,19.157,18.621,18.884,350487,0
2007-04-20,19.147,19.296,19.007,19.287,1070793,0
2007-04-23,19.253,19.716,19.174,19.481,665010,0
2007-04-24,19.375,19.401,18.946,19.235,1316300,0
2007-04-25,19.437,19.568,19.191,19.481,594539,0
2007-04-26,19.515,19.779,19.226,19.707,861144,0
2007-04-27,19.27,19.531,19.262,19.463,327828,0
2007-04-30,19.463,19.481,19.191,19.226,529725,0
2007-05-01,19.454,19.481,19.191,19.384,694196,0
2007-05-02,19.481,19.559,19.243,19.481,520615,0
2007-05-03,19.716,19.891,19.515,19.515,381565,0
2007-05-04,19.629,20.04,19.629,19.935,518662,0
2007-05-07,19.813,19.962,19.726,19.926,186842,0
2007-05-08,19.926,19.926,19.437,19.663,180898,0
2007-05-09,19.707,20.031,19.568,19.857,310886,0
2007-05-10,19.734,19.822,19.471,19.524,665176,0
2007-05-11,19.638,19.848,19.279,19.454,470100,0
2007-05-14,19.531,19.663,19.235,19.339,356286,0
2007-05-15,19.296,19.497,19.287,19.365,633765,0
2007-05-16,19.69,19.848,19.54,19.707,583209,0
2007-05-17,19.585,20.206,19.428,20.118,1170430,0
2007-05-18,20.118,20.775,19.98,20.722,730919,0
2007-05-21,20.924,21.564,20.924,21.52,1216288,0
2007-05-22,21.616,21.853,21.38,21.407,507415,0
2007-05-23,21.284,21.502,20.95,20.977,525792,0
2007-05-24,20.934,20.95,20.233,20.357,572233,0
2007-05-25,20.416,20.706,20.364,20.522,397736,0
2007-05-29,20.829,21.004,20.32,20.495,444219,0
2007-05-30,20.233,20.89,20.206,20.802,714070,0
2007-05-31,21.03,21.144,20.697,20.811,266608,0
2007-06-01,21.214,21.52,20.994,21.422,582544,0
2007-06-04,21.153,21.371,20.697,20.89,320011,0
2007-06-05,20.89,21.022,20.46,20.82,465341,0
2007-06-06,20.399,20.46,19.996,20.304,421374,0
2007-06-07,20.399,20.547,19.663,19.926,408666,0
2007-06-08,19.813,20.68,19.576,20.662,510637,0
2007-06-11,20.68,21.292,20.39,21.169,703447,0
2007-06-12,21.038,21.038,20.539,20.618,497520,0
2007-06-13,20.89,21.52,20.82,21.223,735586,0
2007-06-14,21.502,21.748,21.336,21.538,478229,0
2007-06-15,21.966,22.115,21.59,21.844,808344,0
2007-06-18,22.115,22.211,21.87,21.985,301635,0
2007-06-19,21.985,22.211,21.905,22.186,784645,0
2007-06-20,22.605,22.685,22.247,22.335,534357,0
2007-06-21,22.57,23.533,22.396,23.454,1264851,0
2007-06-22,23.13,23.13,22.159,22.491,595162,0
2007-06-25,22.203,22.666,21.8,22.045,710017,0
2007-06-26,22.15,22.369,21.853,22.072,750865,0
2007-06-27,21.844,22.098,21.731,21.966,445592,0
2007-06-28,22.054,22.413,22.01,22.265,594436,0
2007-06-29,22.298,22.387,21.564,21.905,892015,0
2007-07-02,22.176,22.589,22.054,22.123,800029,0
2007-07-03,22.396,22.544,22.064,22.115,338014,0
2007-07-05,22.378,22.895,22.273,22.859,1469717,0
2007-07-06,22.886,23.262,22.728,23.148,439979,0
2007-07-09,23.279,23.42,22.807,23.236,265879,0
2007-07-10,23.464,24.54,23.385,24.023,1051980,0
2007-07-11,24.05,25.065,24.05,24.672,733508,0
2007-07-12,24.874,25.231,24.803,25.109,500472,0
2007-07-13,25.477,25.977,25.171,25.906,435927,0
2007-07-16,25.88,26.344,25.88,26.064,874449,0
2007-07-17,26.448,26.974,26.047,26.361,1956364,0
2007-07-18,26.536,26.738,25.898,26.326,1036805,0
2007-07-19,26.851,26.851,25.766,25.862,707418,0
2007-07-20,25.792,25.792,24.321,24.97,1056347,0
2007-07-23,25.364,25.495,24.689,24.97,880686,0
2007-07-24,24.05,24.452,23.473,23.778,1188973,0
2007-07-25,23.498,24.129,22.466,23.087,1742975,0
2007-07-26,22.483,22.579,21.493,22.176,1260692,0
2007-07-27,22.589,22.692,21.678,22.01,941284,0
2007-07-30,22.072,23.114,21.825,22.728,1085759,0
2007-07-31,23.341,23.673,22.851,22.867,886924,0
2007-08-01,22.851,23.087,21.947,22.701,1272126,0
2007-08-02,22.895,22.99,22.211,22.51,1090334,0
2007-08-03,22.535,22.589,21.362,21.555,666882,0
2007-08-06,21.389,21.722,20.986,21.694,903865,0
2007-08-07,21.731,22.649,21.345,22.396,808759,0
2007-08-08,23.14,23.796,22.939,23.551,854910,0
2007-08-09,22.605,23.227,22.342,22.736,1153529,0
2007-08-10,22.089,22.701,21.407,22.335,1155192,0
2007-08-13,22.22,22.448,21.686,21.731,699205,0
2007-08-14,21.757,21.853,20.898,21.047,881413,0
2007-08-15,21.072,21.247,19.559,19.69,1019342,0
2007-08-16,18.903,19.287,17.991,18.859,1784447,0
2007-08-17,20.25,20.469,18.963,20.066,1203940,0
2007-08-20,20.451,20.582,19.357,19.864,744004,0
2007-08-21,19.857,20.882,19.576,20.277,969763,0
2007-08-22,21.109,21.247,20.697,20.784,1139497,0
2007-08-23,21.398,21.529,20.68,21.099,839423,0
2007-08-24,21.099,22.176,21.03,22.019,487066,0
2007-08-27,22.308,22.457,21.914,22.019,553483,0
2007-08-28,21.651,21.678,20.444,20.557,835888,0
2007-08-29,20.942,21.879,20.942,21.791,443306,0
2007-08-30,21.135,22.123,21.038,21.634,702118,0
2007-08-31,22.308,22.859,22.107,22.491,481867,0
2007-09-04,22.649,23.376,22.491,23.13,535605,0
2007-09-05,22.562,23.21,22.535,23.052,533962,0
2007-09-06,23.306,23.604,23.114,23.454,686734,0
2007-09-07,23.236,23.236,22.29,23.114,504527,0
2007-09-10,23.183,23.183,22.123,22.641,396428,0
2007-09-11,22.797,23.569,22.754,23.464,658878,0
2007-09-12,23.551,24.147,23.482,23.893,977871,0
2007-09-13,24.314,24.733,24.189,24.619,490599,0
2007-09-14,24.496,25.503,24.452,24.996,874033,0
2007-09-17,24.584,25.074,24.444,24.532,493613,0
2007-09-18,24.776,26.143,24.557,25.916,1004168,0
2007-09-19,26.309,26.483,25.932,26.151,527936,0
2007-09-20,26.073,26.624,26.038,26.265,541320,0
2007-09-21,26.649,27.306,26.502,26.649,583729,0
2007-09-24,26.747,26.922,26.405,26.475,546159,0
2007-09-25,26.309,26.493,25.977,26.493,818946,0
2007-09-26,26.563,26.834,26.361,26.536,553794,0
2007-09-27,26.738,26.931,26.371,26.912,595681,0
2007-09-28,26.86,27.858,26.518,27.534,1034622,0
2007-10-01,27.631,28.769,27.518,28.516,980469,0
2007-10-02,28.323,28.323,27.281,27.358,822376,0
2007-10-03,27,27.631,26.922,27.018,1066948,0
2007-10-04,27.35,27.597,26.957,27.141,480100,0
2007-10-05,27.437,27.85,27.018,27.64,760012,0
2007-10-08,27.736,28.323,27.324,28.103,577494,0
2007-10-09,28.139,28.558,28.122,28.226,714693,0
2007-10-10,28.033,28.122,27.437,27.798,392376,0
2007-10-11,28.095,28.208,26.711,27.394,536853,0
2007-10-12,27.7,27.7,26.606,27.368,262240,0
2007-10-15,27.422,27.824,27.053,27.456,389672,0
2007-10-16,26.982,27.736,26.869,27.281,616679,0
2007-10-17,27.911,28.139,27.141,27.902,516375,0
2007-10-18,27.683,28.865,27.587,28.602,637675,0
2007-10-19,28.699,28.849,27.465,27.745,693281,0
2007-10-22,27.343,28.007,27.227,27.692,485297,0
2007-10-23,28.428,29.47,28.428,29.356,756686,0
2007-10-24,29.389,29.531,28.716,29.338,1022462,0
2007-10-25,29.732,29.933,28.629,28.891,750033,0
2007-10-26,29.215,30.116,28.962,29.829,647444,0
2007-10-29,30.249,30.291,29.399,29.54,601191,0
2007-10-30,29.389,30.607,29.182,30.03,558264,0
2007-10-31,30.476,30.731,29.873,30.161,770822,0
2007-11-01,29.803,29.803,29.032,29.173,728414,0
2007-11-02,30.309,30.642,29.497,30.284,744420,0
2007-11-05,29.557,30.774,29.557,30.44,566059,0
2007-11-06,30.284,32.026,30.284,31.606,842957,0
2007-11-07,31.606,31.833,30.809,30.844,917482,0
2007-11-08,31.14,31.449,28.874,30.265,994294,0
2007-11-09,29.374,29.662,28.314,28.682,1161509,0
2007-11-12,28.934,29.119,27.272,27.437,987331,0
2007-11-13,27.745,30.941,27.745,30.582,1117878,0
2007-11-14,31.204,32.919,31.204,31.965,1897203,0
2007-11-15,31.439,32.105,30.459,30.949,1232837,0
2007-11-16,32.377,32.377,31.257,31.527,698582,0
2007-11-19,31.527,31.527,29.128,29.321,842379,0
2007-11-20,29.47,30.116,28.602,29.268,737976,0
2007-11-21,29.015,29.015,27.597,28.2,1396230,0
2007-11-23,29.032,29.68,29.032,29.348,422675,0
2007-11-26,29.399,29.549,28.139,28.156,547088,0
2007-11-27,28.725,30.187,28.103,29.793,1255081,0
2007-11-28,31.133,32.105,31.133,31.527,1654058,0
2007-11-29,31.825,32.393,31.343,31.501,1328478,0
2007-11-30,31.458,33.094,31.449,31.965,1050857,0
2007-12-03,31.474,32.06,31.474,31.877,1106359,0
2007-12-04,31.159,32.472,31.098,32.069,837032,0
2007-12-05,32.892,33.103,32.008,32.218,1052759,0
2007-12-06,32.533,33.242,32.323,33.147,801086,0
2007-12-07,32.753,32.857,32.176,32.647,871956,0
2007-12-10,32.411,32.805,31.904,32.508,522607,0
2007-12-11,32.716,33.103,31.282,31.316,763287,0
2007-12-12,32.964,32.98,30.801,31.326,1185023,0
2007-12-13,30.949,31.168,30.24,31.037,446943,0
2007-12-14,30.424,30.424,29.565,29.968,585080,0
2007-12-17,29.732,29.759,28.366,28.48,702741,0
2007-12-18,29.066,29.365,27.666,28.664,884948,0
2007-12-19,29.066,29.513,28.532,28.962,533759,0
2007-12-20,30.17,30.179,29.057,29.54,656903,0
2007-12-21,28.428,29.408,28.428,29.338,439044,0
2007-12-24,29.444,29.531,28.883,29.173,141879,0
2007-12-26,29.348,29.732,28.804,29.285,351007,0
2007-12-27,29.487,29.803,29.094,29.224,473551,0
2007-12-28,29.47,29.698,28.822,28.831,485115,0
2007-12-31,28.857,29.11,28.516,28.682,232203,0
2008-01-02,29.224,29.505,28.393,28.577,626968,0
2008-01-03,28.787,29.513,28.577,29.285,383591,0
2008-01-04,28.568,29.006,27.902,28.077,555873,0
2008-01-07,27.85,28.577,26.966,27.324,775200,0
2008-01-08,28.139,28.306,26.747,27.044,826745,0
2008-01-09,26.974,28.007,26.773,28,661791,0
2008-01-10,27.499,29.075,27.255,28.621,812636,0
2008-01-11,28.48,28.796,27.92,28.086,871038,0
2008-01-14,28.131,28.498,28.016,28.349,500889,0
2008-01-15,27.394,27.807,27.08,27.333,633516,0
2008-01-16,27.053,27.465,26.186,26.326,729487,0
2008-01-17,26.711,26.887,24.182,24.357,1016857,0
2008-01-18,24.978,25.406,24.147,24.847,1000321,0
2008-01-22,23.385,24.496,20.654,23.998,1339324,0
2008-01-23,23.561,25.607,23.454,25.205,1333138,0
2008-01-24,25.846,26.151,25.495,25.801,808915,0
2008-01-25,26.379,26.649,25.127,25.346,472304,0
2008-01-28,25.346,26.16,24.987,25.521,815007,0
2008-01-29,26.677,27.43,26.124,27.324,807929,0
2008-01-30,27.306,28.428,27.306,27.508,820816,0
2008-01-31,27.281,28.428,26.949,28.428,618757,0
2008-02-01,28.472,29.25,28.059,29.102,579572,0
2008-02-04,29.444,29.505,28.874,29.102,340509,0
2008-02-05,28.979,28.979,27.692,27.946,348051,0
2008-02-06,28.48,28.516,27.368,27.553,365453,0
2008-02-07,27.324,28.016,26.851,27.902,627697,0
2008-02-08,27.499,29.444,27.394,29.094,689705,0
2008-02-11,28.489,29.829,28.489,29.829,884250,0
2008-02-12,30.116,30.731,29.732,30.153,745143,0
2008-02-13,30.582,30.66,29.68,29.985,590602,0
2008-02-14,30.179,30.485,29.416,29.531,640169,0
2008-02-15,29.075,29.285,28.516,29.146,708354,0
2008-02-19,30.116,31.693,30.116,30.879,1028907,0
2008-02-20,30.879,32.026,30.879,31.833,1029189,0
2008-02-21,32.21,32.384,31.798,32.307,1199945,0
2008-02-22,32.569,32.708,30.914,31.929,824990,0
2008-02-25,32.227,32.262,31.326,32.218,822712,0
2008-02-26,32.499,32.901,31.562,31.894,962996,0
2008-02-27,31.885,33.086,31.851,32.708,830898,0
2008-02-28,32.114,32.367,31.65,31.807,1202590,0
2008-02-29,31.002,31.316,30.065,30.265,925136,0
2008-03-03,29.829,31.107,29.565,30.739,681276,0
2008-03-04,30.669,30.774,29.628,30.407,698575,0
2008-03-05,31.185,32.393,31.037,32.236,1205324,0
2008-03-06,32.158,32.472,31.073,31.219,1298319,0
2008-03-07,30.257,30.642,29.268,29.803,996024,0
2008-03-10,29.732,30.099,27.553,27.622,1286315,0
2008-03-11,28.673,28.883,25.591,27.56,2398993,0
2008-03-12,27.824,28.051,27.377,27.78,1556298,0
2008-03-13,27.027,28.314,26.633,28.183,1037429,0
2008-03-14,28.253,28.682,26.79,27.831,899979,0
2008-03-17,26.379,27.745,26.309,27.071,830947,0
2008-03-18,27.85,28.375,27.368,28.007,642351,0
2008-03-19,28.297,28.472,26.204,26.309,968051,0
2008-03-20,25.916,27.281,25.687,26.94,1472929,0
2008-03-24,27.027,28.208,26.931,27.175,537891,0
2008-03-25,27.727,28.725,27.727,28.409,1415871,0
2008-03-26,28.621,28.812,27.272,28.234,1165332,0
2008-03-27,28.463,28.489,27.499,27.649,724568,0
2008-03-28,28,28,26.825,27.097,668441,0
2008-03-31,26.721,27.762,26.721,27.43,652844,0
2008-04-01,27.597,29.084,27.544,28.953,979491,0
2008-04-02,29.416,30.407,29.057,29.732,1265186,0
2008-04-03,29.591,30.231,29.365,29.81,839861,0
2008-04-04,29.89,30.074,29.628,29.951,915164,0
2008-04-07,29.348,31.379,29.348,30.548,881333,0
2008-04-08,30.467,31.474,30.459,31.125,618237,0
2008-04-09,31.098,31.264,30.17,30.38,339781,0
2008-04-10,30.826,31.159,29.854,30.44,449543,0
2008-04-11,29.899,30.548,29.68,30.223,510348,0
2008-04-14,29.968,31.028,29.968,30.467,473230,0
2008-04-15,30.686,30.809,29.985,30.467,436738,0
2008-04-16,30.625,31.125,30.372,31.045,498789,0
2008-04-17,30.503,30.722,30.03,30.485,453000,0
2008-04-18,30.459,30.563,30.038,30.223,381140,0
2008-04-21,30.284,30.642,29.925,30.431,403407,0
2008-04-22,30.309,30.424,29.793,30.056,319527,0
2008-04-23,30.038,30.074,29.277,29.706,451684,0
2008-04-24,29.636,30.082,29.182,29.662,504427,0
2008-04-25,30.038,30.265,29.198,29.803,614271,0
2008-04-28,30.004,30.704,29.968,30.065,584753,0
2008-04-29,29.644,29.784,28.849,28.979,249458,0
2008-04-30,29.015,30.932,29.015,30.582,717384,0
2008-05-01,30.704,31.212,30.082,30.826,480416,0
2008-05-02,31.633,31.702,29.863,30.291,544782,0
2008-05-05,30.223,30.503,29.444,29.549,697974,0
2008-05-06,29.837,30.511,29.609,30.362,466746,0
2008-05-07,30.529,30.529,28.787,29.338,508980,0
2008-05-08,29.444,29.766,29.285,29.565,430830,0
2008-05-09,29.321,29.662,29.215,29.653,339893,0
2008-05-12,29.759,31.063,29.74,30.975,684311,0
2008-05-13,31.073,31.64,30.739,31.404,427967,0
2008-05-14,31.404,32.114,31.335,31.544,320631,0
2008-05-15,31.658,32.095,31.458,31.894,336725,0
2008-05-16,31.36,31.825,30.765,31.553,780434,0
2008-05-19,31.458,31.798,31.054,31.159,489008,0
2008-05-20,30.782,30.826,29.873,30.52,804765,0
2008-05-21,30.309,30.897,29.933,30.144,610695,0
2008-05-22,29.277,30.949,29.277,30.52,397573,0
2008-05-23,30.257,31.037,30.038,30.722,491504,0
2008-05-27,30.782,30.826,30.004,30.511,627011,0
2008-05-28,30.642,32.132,30.309,32.06,553637,0
2008-05-29,31.929,32.98,31.544,32.28,1007335,0
2008-05-30,32.42,32.91,32.227,32.384,579070,0
2008-06-02,32.069,32.262,31.974,32.139,307662,0
2008-06-03,32.323,32.367,31.624,32.114,445468,0
2008-06-04,32.27,32.56,31.983,32.069,497341,0
2008-06-05,32.438,33.673,32.438,33.602,608585,0
2008-06-06,33.313,33.733,33.05,33.05,537409,0
2008-06-09,33.636,33.636,32.132,32.604,627261,0
2008-06-10,31.894,32.122,31.335,31.65,574962,0
2008-06-11,31.527,32.132,30.862,30.932,800431,0
2008-06-12,31.307,31.64,30.801,31.15,376106,0
2008-06-13,31.107,31.491,30.318,30.416,377797,0
2008-06-16,30.336,30.511,29.583,29.68,845225,0
2008-06-17,30.17,30.223,29.672,29.775,953285,0
2008-06-18,29.497,29.54,28.489,28.865,1001898,0
2008-06-19,28.953,29.066,27.745,28.2,1135978,0
2008-06-20,28.077,28.139,27.227,27.333,705645,0
2008-06-23,27.394,27.394,26.387,26.747,892882,0
2008-06-24,26.922,26.94,26.081,26.265,919368,0
2008-06-25,26.222,26.518,25.774,26.309,536966,0
2008-06-26,25.846,26.151,25.406,25.67,595215,0
2008-06-27,25.81,26.091,25.495,26.011,709743,0
2008-06-30,26.685,26.685,25.617,25.696,805199,0
2008-07-01,24.917,25.486,24.654,25.415,430081,0
2008-07-02,25.24,25.687,24.847,25.065,821880,0
2008-07-03,25.152,25.364,24.813,25.065,549517,0
2008-07-07,24.978,25.53,24.733,24.82,611896,0
2008-07-08,24.357,25.189,24.139,25.057,556099,0
2008-07-09,24.881,25.591,24.776,24.934,632926,0
2008-07-10,24.829,25.424,24.4,25.127,768651,0
2008-07-11,25.021,25.424,24.452,24.881,790870,0
2008-07-14,24.907,25.302,24.488,24.619,696296,0
2008-07-15,24.261,24.97,23.533,24.208,1165725,0
2008-07-16,24.54,25.748,24.295,25.67,585928,0
2008-07-17,25.495,26.633,25.495,26.029,1163082,0
2008-07-18,25.958,25.958,24.549,24.917,949675,0
2008-07-21,24.803,24.943,24.373,24.803,518534,0
2008-07-22,24.33,24.549,24.139,24.4,468573,0
2008-07-23,24.48,25.399,24.314,25.005,766952,0
2008-07-24,25.354,25.459,23.901,23.964,648520,0
2008-07-25,23.848,23.848,22.842,23.043,561659,0
2008-07-28,23.174,23.289,22.781,22.851,308677,0
2008-07-29,22.895,23.253,22.728,23.061,560973,0
2008-07-30,23.253,23.542,22.797,23.087,549912,0
2008-07-31,22.939,23.508,22.921,23.306,888160,0
2008-08-01,23.411,23.621,22.79,22.867,398859,0
2008-08-04,22.921,22.921,21.923,22.141,369369,0
2008-08-05,22.211,22.562,21.947,22.176,394618,0
2008-08-06,23.096,24.418,22.99,24.095,2629837,0
2008-08-07,24.059,24.532,24.059,24.147,1379780,0
2008-08-08,23.673,24.067,23.569,23.796,589766,0
2008-08-11,23.839,23.839,21.888,22.045,1032609,0
2008-08-12,22.054,22.483,21.398,21.564,806896,0
2008-08-13,21.459,21.66,21.091,21.407,732417,0
2008-08-14,21.598,21.844,20.924,21.169,485210,0
2008-08-15,21.407,21.493,20.784,20.906,301652,0
2008-08-18,21.328,21.52,20.451,20.547,528662,0
2008-08-19,20.347,20.924,20.206,20.697,507567,0
2008-08-20,20.968,21.247,20.488,21.03,614804,0
2008-08-21,21.047,21.169,20.89,21.022,416891,0
2008-08-22,21.082,21.144,20.304,20.416,706833,0
2008-08-25,20.338,20.505,19.751,19.848,313819,0
2008-08-26,19.98,20.014,19.663,19.857,338836,0
2008-08-27,19.98,20.031,19.524,19.612,565347,0
2008-08-28,19.663,20.451,19.629,20.399,561198,0
2008-08-29,20.425,20.644,20.206,20.32,350928,0
2008-09-02,20.294,20.372,19.726,19.787,511638,0
2008-09-03,19.944,20.313,19.384,19.734,733366,0
2008-09-04,19.55,19.619,18.753,19.339,865074,0
2008-09-05,19.182,20.566,18.929,20.182,1514549,0
2008-09-08,20.654,20.882,19.663,19.918,696764,0
2008-09-09,19.401,19.716,18.587,18.605,765082,0
2008-09-10,18.999,19.393,18.367,19.191,754544,0
2008-09-11,18.482,19.069,18.298,19.025,850645,0
2008-09-12,18.999,20.102,18.814,19.909,714724,0
2008-09-15,18.665,19.726,18.386,18.482,833524,0
2008-09-16,17.868,18.018,17.02,17.931,978588,0
2008-09-17,16.914,17.29,16.038,16.433,1107617,0
2008-09-18,16.346,17.65,15.217,16.94,1836110,0
2008-09-19,17.334,24.505,17.334,19.874,1668201,0
2008-09-22,19.54,20.689,19.121,19.182,1396259,0
2008-09-23,19.287,19.384,18.474,18.781,737856,0
2008-09-24,18.99,19.069,17.826,18,628401,0
2008-09-25,18.692,18.718,18.202,18.464,783775,0
2008-09-26,16.459,16.871,15.655,16.336,2100226,0
2008-09-29,15.593,15.689,13.247,13.413,1444376,0
2008-09-30,14.043,14.946,13.912,14.824,1586099,0
2008-10-01,14.323,14.63,14.192,14.393,915432,0
2008-10-02,13.895,14.007,12.239,12.293,1308863,0
2008-10-03,11.644,12.144,10.671,10.671,1745133,0
2008-10-06,10.576,11.119,9.3766,10.532,2567543,0
2008-10-07,10.471,11.303,8.8692,8.9383,1485136,0
2008-10-08,8.0721,9.0444,7.9584,8.5185,2594233,0
2008-10-09,8.9132,9.2805,7.5643,7.6956,1195095,0
2008-10-10,6.8902,7.503,6.4787,6.934,2814943,0
2008-10-13,7.7045,8.6939,7.5906,8.6939,1464608,0
2008-10-14,9.822,10.647,9.2544,10.347,3057930,0
2008-10-15,9.4558,9.762,8.7991,8.7991,2209046,0
2008-10-16,8.7991,9.621,8.5968,9.359,2302384,0
2008-10-17,8.9222,9.2275,8.0809,8.1422,1068744,0
2008-10-20,8.1422,9.0085,8.1422,9.0085,1281703,0
2008-10-21,8.2648,8.9383,8.2648,8.5185,1120071,0
2008-10-22,7.4506,7.9057,6.9428,7.1703,1343761,0
2008-10-23,7.0391,7.6956,6.6363,7.398,1477049,0
2008-10-24,6.4874,7.3718,6.4874,6.8902,992846,0
2008-10-27,6.9604,7.3104,6.7414,6.8728,693936,0
2008-10-28,7.4681,8.2998,7.4681,8.1072,1066564,0
2008-10-29,7.9671,8.2385,7.7131,7.7832,831071,0
2008-10-30,8.326,9.736,8.2823,9.657,1282980,0
2008-10-31,9.359,9.92,9.0885,9.71,933812,0
2008-11-03,9.639,9.981,9.4988,9.893,580770,0
2008-11-04,9.99,10.734,9.911,10.567,918342,0
2008-11-05,10.024,10.042,9.315,9.3942,1324713,0
2008-11-06,9.0444,9.315,8.5536,8.5887,660748,0
2008-11-07,8.9564,9.403,8.6238,8.8952,629578,0
2008-11-10,9.0885,9.1667,7.7832,8.0547,990680,0
2008-11-11,7.6606,7.6606,7.1879,7.3192,702899,0
2008-11-12,7.0303,7.0653,6.7063,6.7414,1092933,0
2008-11-13,6.7939,7.7745,6.5137,7.6956,1471089,0
2008-11-14,7.3104,7.5293,6.9953,7.1966,865249,0
2008-11-17,6.9428,7.1003,6.61,6.6538,806009,0
2008-11-18,6.6538,6.7414,6.3123,6.5837,926636,0
2008-11-19,6.3999,6.5837,5.7784,5.822,886841,0
2008-11-20,5.7695,6.0936,5.2268,5.358,878966,0
2008-11-21,5.8046,6.0411,5.2354,5.5508,1199250,0
2008-11-24,5.6996,5.8571,5.577,5.612,1272474,0
2008-11-25,5.936,6.0672,5.5333,5.6821,865160,0
2008-11-26,5.4368,5.9271,5.4368,5.8571,783019,0
2008-11-28,5.5157,5.542,5.2792,5.3493,563163,0
2008-12-01,5.0954,5.0954,4.6139,4.6577,751890,0
2008-12-02,4.754,5.0603,4.6664,5.0253,1456131,0
2008-12-03,4.9642,5.0954,4.8065,4.9816,970991,0
2008-12-04,5.0954,5.2093,4.824,4.9816,683805,0
2008-12-05,4.7452,5.0167,4.5614,4.9553,1216182,0
2008-12-08,5.1918,5.4368,5.1218,5.3317,913569,0
2008-12-09,5.2093,6.4349,5.1829,5.9885,1932017,0
2008-12-10,6.1111,6.8464,6.1111,6.7326,1488400,0
2008-12-11,6.4874,7.2842,6.4874,6.61,817001,0
2008-12-12,6.3649,7.2842,6.2949,7.1616,1184264,0
2008-12-15,7.4067,7.7481,6.8114,7.0128,930076,0
2008-12-16,7.293,7.792,7.1266,7.6869,613512,0
2008-12-17,7.1354,7.3718,6.8639,6.9865,636825,0
2008-12-18,7.3017,7.3192,6.8639,7.004,378951,0
2008-12-19,7.2054,7.5118,7.1266,7.398,529319,0
2008-12-22,7.2229,7.7131,7.2142,7.6869,1194409,0
2008-12-23,7.6782,7.7045,7.4067,7.433,691536,0
2008-12-24,7.4067,7.4155,7.2142,7.4067,243867,0
2008-12-26,7.5293,7.5731,7.1003,7.2229,259180,0
2008-12-29,7.0391,7.1616,6.6801,6.8464,406341,0
2008-12-30,7.2316,7.363,7.1091,7.3279,370164,0
2008-12-31,8.1772,8.4749,6.7853,7.6257,210091,0
2009-01-02,7.4855,8.0021,7.4767,7.8356,280661,0
2009-01-05,7.6519,8.2998,7.6431,8.1684,443839,0
2009-01-06,8.3961,8.781,8.2297,8.6588,718337,0
2009-01-07,8.6327,8.6327,8.0372,8.2123,383131,0
2009-01-08,8.0459,8.4574,7.9144,8.2035,475484,0
2009-01-09,8.5536,8.6678,8.0021,8.1159,384157,0
2009-01-12,7.722,7.7656,7.2316,7.363,294306,0
2009-01-13,7.2754,7.5731,7.2142,7.4855,290269,0
2009-01-14,7.363,7.3893,6.9078,7.0478,452662,0
2009-01-15,6.8114,7.1791,6.3649,7.1091,690793,0
2009-01-16,7.0215,7.1441,6.7677,7.1266,453096,0
2009-01-20,6.54,6.6363,6.2335,6.3036,1132654,0
2009-01-21,6.1635,6.2073,5.5333,5.7433,2447379,0
2009-01-22,5.7609,5.822,5.5682,5.6821,1073820,0
2009-01-23,5.647,6.1022,5.4368,5.8484,853586,0
2009-01-26,6.0322,6.1547,5.936,6.0147,685135,0
2009-01-27,6.1198,6.1547,5.822,5.8746,361257,0
2009-01-28,6.1547,6.2335,6.0411,6.1111,522696,0
2009-01-29,6.0936,6.146,5.9271,6.006,481828,0
2009-01-30,5.9535,6.0147,5.5069,5.577,816808,0
2009-02-02,5.5245,5.6996,5.3843,5.612,598034,0
2009-02-03,5.6208,5.6558,5.4894,5.5857,924182,0
2009-02-04,5.6033,5.6996,5.4193,5.5157,842561,0
2009-02-05,5.6033,5.822,5.4894,5.7433,1018033,0
2009-02-06,5.6296,5.9885,5.5157,5.9184,419269,0
2009-02-09,6.0497,6.1022,5.8921,5.9622,375406,0
2009-02-10,5.9096,5.9535,5.4456,5.542,541887,0
2009-02-11,5.5157,5.6382,5.3405,5.4456,625279,0
2009-02-12,5.3405,5.5333,5.218,5.4894,238394,0
2009-02-13,5.5069,5.6033,5.4281,5.5333,270557,0
2009-02-17,5.4281,5.4368,5.1479,5.1479,988187,0
2009-02-18,5.218,5.2268,5.0603,5.1654,277580,0
2009-02-19,5.2354,5.2354,5.0167,5.0429,281446,0
2009-02-20,4.9727,5.0517,4.8065,4.9553,375699,0
2009-02-23,4.9991,4.9991,4.6664,4.7015,379170,0
2009-02-24,4.7365,4.9378,4.5439,4.9291,878352,0
2009-02-25,4.9291,4.9903,4.5526,4.8591,789161,0
2009-02-26,4.9816,5.0342,4.6927,4.7365,546725,0
2009-02-27,4.6052,4.8853,4.5701,4.5964,645411,0
2009-03-02,4.4738,4.4826,4.1585,4.2025,708481,0
2009-03-03,4.2461,4.2461,4.0185,4.1674,553173,0
2009-03-04,4.2988,4.3426,4.1499,4.1936,634048,0
2009-03-05,4.141,4.141,3.8084,3.8347,1362684,0
2009-03-06,4.0098,4.0185,3.6071,3.7997,2151129,0
2009-03-09,3.6946,3.8522,3.4144,3.4584,1838675,0
2009-03-10,3.5283,3.6071,3.3969,3.432,2069917,0
2009-03-11,3.4933,3.6071,3.4144,3.5633,616610,0
2009-03-12,3.7034,4.0623,3.5808,4.0273,651387,0
2009-03-13,4.0098,4.071,3.8698,3.9485,345523,0
2009-03-16,4.0185,4.2812,4.0009,4.0185,777396,0
2009-03-17,4.1585,4.4125,4.0623,4.4125,426427,0
2009-03-18,4.4476,4.7803,4.3688,4.7715,621823,0
2009-03-19,4.9553,4.9903,4.5176,4.6139,799501,0
2009-03-20,4.5352,4.6052,4.3601,4.6052,664587,0
2009-03-23,4.6577,4.9378,4.5789,4.9027,570342,0
2009-03-24,4.7365,4.8678,4.684,4.7015,733206,0
2009-03-25,4.7977,4.9203,4.7015,4.7977,988247,0
2009-03-26,4.9378,5.0429,4.8065,5.0342,656852,0
2009-03-27,4.8766,4.8853,4.5877,4.6664,491780,0
2009-03-30,4.3776,4.4913,4.1761,4.4476,1040257,0
2009-03-31,4.5001,4.6139,4.2111,4.2111,806416,0
2009-04-01,4.4038,4.7715,4.3601,4.7365,880835,0
2009-04-02,4.9727,5.0867,4.9553,4.9903,826742,0
2009-04-03,5.1218,5.6558,5.1218,5.6208,1099721,0
2009-04-06,5.6033,5.647,5.4105,5.647,805610,0
2009-04-07,5.5857,5.822,5.5157,5.7258,910356,0
2009-04-08,5.8484,6.1198,5.8309,6.1022,817672,0
2009-04-09,6.3474,6.6801,6.3123,6.3298,1596375,0
2009-04-13,6.5925,6.9253,6.4962,6.8289,805953,0
2009-04-14,7.1791,7.1966,6.7063,6.8377,1520787,0
2009-04-15,6.7939,6.8989,6.6713,6.8815,654045,0
2009-04-16,6.9953,6.9953,6.4962,6.7414,868541,0
2009-04-17,6.5137,6.5137,6.2423,6.3474,945082,0
2009-04-20,6.0497,6.0585,5.7695,5.7959,540315,0
2009-04-21,5.717,6.2686,5.717,6.1198,566462,0
2009-04-22,6.0322,6.4437,5.9971,6.2949,629067,0
2009-04-23,6.505,6.9078,6.4612,6.8728,571200,0
2009-04-24,7.3104,8.5274,7.2054,7.8532,4333705,0
2009-04-27,8.1772,8.5887,7.8796,8.5364,4310023,0
2009-04-28,8.7469,8.8601,8.4662,8.5456,1612874,0
2009-04-29,8.6939,8.8512,8.0634,8.1684,1391930,0
2009-04-30,8.4399,8.8251,8.3348,8.4048,1719104,0
2009-05-01,8.5536,8.7549,8.2735,8.6849,827154,0
2009-05-04,8.8862,9.3335,8.8251,9.3335,2018158,0
2009-05-05,9.691,10.322,9.639,10.244,2335075,0
2009-05-06,11.197,12.021,10.97,11.591,3262335,0
2009-05-07,12.266,12.363,10.122,10.436,1966681,0
2009-05-08,10.97,11.286,10.479,11.25,1547223,0
2009-05-11,11.303,11.417,10.76,11.399,742328,0
2009-05-12,11.373,11.425,10.347,10.541,2158183,0
2009-05-13,9.849,9.92,9.3678,9.525,1957253,0
2009-05-14,9.596,9.928,9.544,9.657,2658601,0
2009-05-15,10.007,10.314,9.736,9.902,1744550,0
2009-05-18,10.113,10.331,9.964,10.216,1106830,0
2009-05-19,10.322,10.787,10.278,10.471,1377128,0
2009-05-20,10.787,11.049,10.2,10.339,1619081,0
2009-05-21,10.06,10.191,9.753,9.954,985689,0
2009-05-22,10.077,10.331,10.034,10.182,587209,0
2009-05-26,10.077,11.084,10.015,11.066,1960730,0
2009-05-27,11.767,11.837,11.259,11.373,2517463,0
2009-05-28,11.653,11.706,11.197,11.644,1513874,0
2009-05-29,11.794,11.924,11.181,11.417,1057087,0
2009-06-01,11.845,12.091,11.706,11.968,1991442,0
2009-06-02,12.117,12.126,11.663,11.794,2726910,0
2009-06-03,11.338,11.444,10.742,11.005,2171633,0
2009-06-04,11.111,12.161,11.049,12.117,1978347,0
2009-06-05,12.423,12.494,11.504,11.689,1730242,0
2009-06-08,11.39,11.575,11.128,11.39,1973051,0
2009-06-09,11.582,11.644,11.172,11.286,1961284,0
2009-06-10,11.478,11.488,10.716,10.9,2776399,0
2009-06-11,10.91,11.145,10.576,10.83,1686064,0
2009-06-12,10.918,10.979,10.742,10.882,1319430,0
2009-06-15,10.594,11.066,10.139,10.347,1544055,0
2009-06-16,10.586,10.9,10.384,10.479,1623910,0
2009-06-17,10.401,10.663,10.182,10.594,1335228,0
2009-06-18,10.506,10.742,10.235,10.339,928981,0
2009-06-19,10.638,10.647,10.007,10.015,1590434,0
2009-06-22,9.666,9.753,9.1581,9.1581,1621451,0
2009-06-23,9.1488,9.3766,9.0444,9.3238,1305521,0
2009-06-24,9.647,10.042,9.614,9.753,1368630,0
2009-06-25,9.657,10.419,9.535,10.366,1290418,0
2009-06-26,10.375,11.005,10.314,10.9,1970863,0
2009-06-29,11.075,11.101,10.497,10.586,1934601,0
2009-06-30,10.532,10.576,10.034,10.304,3433084,0
2009-07-01,10.647,10.778,10.497,10.594,3062567,0
2009-07-02,10.27,10.384,10.06,10.2,1079634,0
2009-07-06,9.815,10.077,9.7,10.05,1165518,0
2009-07-07,10.191,10.523,9.981,10.034,1159649,0
2009-07-08,10.191,10.278,9.639,10.086,2305239,0
2009-07-09,10.146,10.445,10.05,10.304,791672,0
2009-07-10,9.893,10.172,9.849,10.113,1052014,0
2009-07-13,10.103,10.401,9.797,10.392,824560,0
2009-07-14,10.436,10.541,10.244,10.41,619829,0
2009-07-15,10.769,11.188,10.734,11.181,659542,0
2009-07-16,11.313,11.513,11.013,11.373,664639,0
2009-07-17,11.478,11.591,11.303,11.566,780922,0
2009-07-20,11.837,12.003,11.644,11.784,1301756,0
2009-07-21,11.995,12.03,11.713,11.942,1040450,0
2009-07-22,11.873,12.266,11.801,12.134,1855484,0
2009-07-23,12.266,12.441,11.942,12.327,1388796,0
2009-07-24,12.266,12.581,12.003,12.581,2328664,0
2009-07-27,12.564,13.482,12.554,13.482,3999786,0
2009-07-28,13.326,14.017,13.238,13.72,3260529,0
2009-07-29,13.465,13.912,13.396,13.816,2225051,0
2009-07-30,14.183,14.824,14.139,14.63,2984382,0
2009-07-31,14.622,14.867,14.28,14.376,1431904,0
2009-08-03,14.744,14.893,14.473,14.56,1068136,0
2009-08-04,14.463,14.533,14.007,14.218,1349989,0
2009-08-05,14.183,14.183,13.658,14.086,1153828,0
2009-08-06,14.07,14.079,13.238,13.518,1427404,0
2009-08-07,13.876,14.227,13.781,14.086,2038228,0
2009-08-10,14.227,14.368,13.816,14.174,658792,0
2009-08-11,13.816,13.816,13.396,13.649,933200,0
2009-08-12,13.37,13.921,13.264,13.797,883216,0
2009-08-13,13.754,13.806,13.465,13.561,779110,0
2009-08-14,13.597,13.614,12.817,13.019,1101230,0
2009-08-17,12.564,12.669,12.363,12.511,424591,0
2009-08-18,12.632,12.948,12.256,12.896,686623,0
2009-08-19,12.888,13.895,12.888,13.588,2083716,0
2009-08-20,13.859,14.962,13.79,14.946,3520316,0
2009-08-21,14.867,15.102,14.516,14.883,2952781,0
2009-08-24,14.962,15.287,14.918,15.014,2301261,0
2009-08-25,14.63,14.883,14.473,14.542,2102751,0
2009-08-26,14.455,14.664,13.885,14.157,1706298,0
2009-08-27,13.991,14.114,13.658,14.114,1092393,0
2009-08-28,14.123,14.28,13.851,14.007,868890,0
2009-08-31,13.842,13.929,13.588,13.842,929340,0
2009-09-01,13.746,13.956,13.21,13.238,1044829,0
2009-09-02,13.132,13.281,12.896,13.238,935269,0
2009-09-03,13.448,13.473,13.036,13.298,1009105,0
2009-09-04,13.185,13.229,12.748,13.203,666058,0
2009-09-08,13.509,13.631,13.072,13.351,1211363,0
2009-09-09,13.36,13.465,13.124,13.298,439683,0
2009-09-10,13.298,13.509,13.141,13.509,643349,0
2009-09-11,13.553,13.553,13.106,13.132,756060,0
2009-09-14,13.115,13.938,13.01,13.904,1104359,0
2009-09-15,14.079,14.246,13.868,14.148,560453,0
2009-09-16,14.314,14.463,14.166,14.455,723584,0
2009-09-17,14.42,14.446,14.06,14.157,1046085,0
2009-09-18,14.174,14.271,13.816,13.832,1218665,0
2009-09-21,13.641,13.964,13.561,13.921,518121,0
2009-09-22,14.148,14.707,13.921,14.516,1604528,0
2009-09-23,14.824,14.997,14.498,14.595,1531967,0
2009-09-24,14.814,14.91,14.017,14.035,1126131,0
2009-09-25,14.148,14.48,13.991,14.446,853509,0
2009-09-28,14.551,14.735,14.411,14.639,754818,0
2009-09-29,14.524,14.577,14.209,14.402,832033,0
2009-09-30,14.524,14.707,14.227,14.368,1019720,0
2009-10-01,14.402,14.446,13.631,13.675,861251,0
2009-10-02,13.448,14.096,13.421,13.956,1081882,0
2009-10-05,14.166,14.551,14.043,14.542,1051144,0
2009-10-06,14.673,14.857,14.42,14.569,1477809,0
2009-10-07,14.463,14.639,14.331,14.446,720247,0
2009-10-08,14.648,15.147,14.516,15.094,1397155,0
2009-10-09,15.068,15.278,14.971,15.217,865213,0
2009-10-12,15.426,15.873,15.348,15.593,411189,0
2009-10-13,15.287,15.426,15.102,15.382,684079,0
2009-10-14,15.392,15.636,15.348,15.636,744881,0
2009-10-15,15.418,15.523,15.172,15.496,518531,0
2009-10-16,15.243,15.392,14.927,15.295,535148,0
2009-10-19,15.426,15.557,15.172,15.453,826670,0
2009-10-20,15.111,15.295,14.569,14.91,1218715,0
2009-10-21,14.971,15.243,14.648,14.726,517118,0
2009-10-22,14.883,14.927,14.489,14.585,1789874,0
2009-10-23,14.796,14.857,14.446,14.48,1162008,0
2009-10-26,14.771,14.901,13.876,13.956,1117595,0
2009-10-27,13.876,13.912,13.027,13.054,2007404,0
2009-10-28,13.106,13.158,11.906,11.96,3575443,0
2009-10-29,12.467,12.975,12.345,12.852,2587705,0
2009-10-30,13.15,13.247,11.811,12.03,2102977,0
2009-11-02,12.152,12.205,11.224,11.478,2256870,0
2009-11-03,11.522,12.178,11.38,12.161,5685264,0
2009-11-04,12.354,12.713,12.205,12.494,1487535,0
2009-11-05,12.826,13.195,12.792,13.132,1139325,0
2009-11-06,12.975,13.298,12.871,13.255,1738572,0
2009-11-09,13.571,13.816,13.482,13.746,716214,0
2009-11-10,13.623,13.824,13.195,13.298,1163758,0
2009-11-11,13.544,13.859,13.518,13.605,1858639,0
2009-11-12,13.666,13.746,12.792,12.948,2277133,0
2009-11-13,13.247,13.527,13.072,13.377,724182,0
2009-11-16,13.649,14.166,13.649,13.904,1183469,0
2009-11-17,13.885,14.079,13.439,14.007,1929485,0
2009-11-18,14.314,14.314,13.693,14.06,433821,0
2009-11-19,13.561,14.209,12.607,13.72,878438,0
2009-11-20,13.885,13.885,13.185,13.561,666083,0
2009-11-23,14.007,14.779,14.007,14.368,1225328,0
2009-11-24,14.446,15.147,14.246,15.041,2415726,0
2009-11-25,14.962,15.714,14.918,15.539,2743507,0
2009-11-27,14.612,15.312,14.489,15.129,686157,0
2009-11-30,15.251,15.435,14.901,15.339,1052521,0
2009-12-01,15.636,15.987,15.488,15.889,1123479,0
2009-12-02,15.777,16.18,15.662,16.136,1560503,0
2009-12-03,16.276,16.442,16.136,16.189,1078509,0
2009-12-04,16.512,16.705,16.118,16.407,2444848,0
2009-12-07,16.381,17.178,16.364,16.993,1900375,0
2009-12-08,16.923,17.029,16.697,16.94,872041,0
2009-12-09,16.809,17.116,16.678,17.08,1435167,0
2009-12-10,17.248,18.438,17.248,18.272,2773675,0
2009-12-11,18.342,18.84,18.272,18.675,1010290,0
2009-12-14,19.182,19.393,18.919,19.191,2109650,0
2009-12-15,18.972,19.531,18.929,19.131,2161903,0
2009-12-16,19.086,19.349,18.999,19.104,1715484,0
2009-12-17,18.569,18.737,17.554,17.606,2189670,0
2009-12-18,17.449,18.263,17.397,18.043,1930009,0
2009-12-21,18.43,18.631,18.367,18.587,1225464,0
2009-12-22,18.893,19.857,18.781,19.857,1395664,0
2009-12-23,20.031,20.435,19.831,20.233,1127205,0
2009-12-24,20.277,20.986,19.779,20.233,531874,0
2009-12-28,20.513,20.591,19.69,20.137,988954,0
2009-12-29,19.909,19.909,19.365,19.454,803767,0
2009-12-30,19.226,19.962,19.06,19.857,531086,0
2009-12-31,19.953,20.206,19.314,19.996,619952,0
2010-01-04,20.25,20.435,20.014,20.435,2595503,0
2010-01-05,20.399,21.415,20.372,21.038,2208689,0
2010-01-06,20.566,21.371,20.513,21.125,2060565,0
2010-01-07,20.758,20.758,20.435,20.574,1345272,0
2010-01-08,20.505,20.6,20.182,20.364,850979,0
2010-01-11,20.196,20.574,20.066,20.294,610868,0
2010-01-12,19.882,19.944,19.357,19.585,889816,0
2010-01-13,19.69,19.742,18.709,18.903,2299394,0
2010-01-14,18.569,18.797,18.404,18.553,1373298,0
2010-01-15,17.956,18.062,17.528,17.931,2426112,0
2010-01-19,18.464,19.253,18.464,19.208,1890494,0
2010-01-20,18.946,18.946,18.282,18.587,2348823,0
2010-01-21,18.543,18.631,17.633,17.711,1940895,0
2010-01-22,17.502,17.502,16.477,16.653,1690271,0
2010-01-25,17.168,17.168,16.153,16.678,1085823,0
2010-01-26,16.013,16.161,15.706,15.829,1511915,0
2010-01-27,15.672,16.442,15.435,16.198,1438334,0
2010-01-28,16.467,16.495,15.978,16.311,1662347,0
2010-01-29,16.355,16.626,15.96,16.005,2028628,0
2010-02-01,16.013,16.828,15.821,16.828,1188824,0
2010-02-02,16.828,17.387,16.73,17.255,1510960,0
2010-02-03,17.099,17.231,16.739,16.818,1178319,0
2010-02-04,16.198,16.293,15.243,15.348,2888045,0
2010-02-05,15.471,15.681,15.058,15.636,2404095,0
2010-02-08,15.672,16.59,15.496,16.293,2242490,0
2010-02-09,16.818,17.255,16.634,16.846,1443874,0
2010-02-10,17.178,17.353,16.687,16.854,1330163,0
2010-02-11,16.871,17.606,16.723,17.397,1551634,0
2010-02-12,16.871,17.255,16.792,16.967,1300777,0
2010-02-16,17.799,17.921,17.168,17.58,926402,0
2010-02-17,17.502,18.071,17.493,17.772,1248014,0
2010-02-18,17.765,18.21,17.729,18.106,682128,0
2010-02-19,18.071,18.526,18.062,18.282,735096,0
2010-02-22,18.386,18.386,17.974,18.237,771864,0
2010-02-23,17.948,18.062,17.509,17.703,1572953,0
2010-02-24,17.781,17.931,17.3,17.475,1616625,0
2010-02-25,16.818,16.94,16.564,16.94,1847486,0
2010-02-26,16.336,16.414,15.944,16.065,2642569,0
2010-03-01,16.328,16.634,16.223,16.267,6670305,0
2010-03-02,16.653,17.659,16.564,17.457,6809894,0
2010-03-03,17.615,18.028,17.509,17.659,3056471,0
2010-03-04,17.729,17.834,17.089,17.563,2768404,0
2010-03-05,17.799,18.21,17.765,18.14,2068371,0
2010-03-08,18.009,18.193,17.502,17.624,1144877,0
2010-03-09,17.431,17.789,17.264,17.597,1407689,0
2010-03-10,17.738,18.106,17.58,17.738,1037239,0
2010-03-11,17.72,18.166,17.589,18.159,1688152,0
2010-03-12,18.272,18.859,18.263,18.781,2731072,0
2010-03-15,18.605,18.781,18.359,18.737,1658336,0
2010-03-16,18.788,18.99,18.596,18.737,2418698,0
2010-03-17,19.007,19.787,19.007,19.726,5186675,0
2010-03-18,19.576,20.118,19.471,20.014,2697752,0
2010-03-19,20.313,20.357,19.262,19.506,2986191,0
2010-03-22,19.025,19.401,18.893,19.306,1726445,0
2010-03-23,19.306,19.926,19.069,19.909,1944852,0
2010-03-24,19.576,19.804,18.955,19.104,2734321,0
2010-03-25,19.428,19.471,18.325,18.359,1612603,0
2010-03-26,18.675,18.718,18.079,18.665,1569058,0
2010-03-29,19.025,19.279,18.85,19.226,1662956,0
2010-03-30,19.357,19.515,18.859,18.938,1474158,0
2010-03-31,18.893,19.217,18.596,19.157,1502989,0
2010-04-01,19.471,19.848,19.445,19.707,1481354,0
2010-04-05,19.988,19.988,19.707,19.874,1243110,0
2010-04-06,19.787,20.014,19.69,19.831,944315,0
2010-04-07,19.69,19.742,18.893,19.025,2610068,0
2010-04-08,19.033,19.147,18.824,19.042,1153985,0
2010-04-09,19.191,19.323,18.982,19.191,2683410,0
2010-04-12,19.147,19.174,18.781,18.884,1235713,0
2010-04-13,18.807,18.982,18.386,18.85,1731501,0
2010-04-14,19.06,19.69,19.015,19.603,1532578,0
2010-04-15,19.428,20.425,19.401,20.172,2435957,0
2010-04-16,20.075,20.102,19.437,19.734,1011270,0
2010-04-19,19.471,19.831,19.025,19.69,1106655,0
2010-04-20,19.76,20.357,19.619,19.69,3208483,0
2010-04-21,19.638,19.822,19.182,19.409,1024677,0
2010-04-22,19.287,19.401,18.929,19.384,2363844,0
2010-04-23,19.253,19.726,19.2,19.726,1692820,0
2010-04-26,19.857,20.111,19.331,19.375,1094270,0
2010-04-27,19.025,19.157,17.789,17.842,4135386,0
2010-04-28,18.228,18.508,17.387,17.738,2834419,0
2010-04-29,18.009,18.122,17.633,17.948,2900577,0
2010-04-30,17.86,17.931,17.231,17.379,3270108,0
2010-05-03,17.887,17.912,17.423,17.711,1575066,0
2010-05-04,17.615,17.685,16.522,16.678,2618673,0
2010-05-05,16.336,16.914,15.864,16.399,2303979,0
2010-05-06,16.346,16.634,14.305,15.382,5993383,0
2010-05-07,15.251,15.698,14.314,14.805,4660960,0
2010-05-10,16.328,16.792,16.18,16.276,3142571,0
2010-05-11,15.803,15.969,15.304,15.322,3417014,0
2010-05-12,15.619,16.189,15.4,16.091,4165243,0
2010-05-13,16.109,16.531,15.952,16.205,2146325,0
2010-05-14,15.821,15.934,15.251,15.646,1602673,0
2010-05-17,15.471,15.611,14.429,14.752,2724596,0
2010-05-18,15.172,15.278,14.271,14.271,3524731,0
2010-05-19,14.007,14.129,13.588,13.895,3273872,0
2010-05-20,13.307,13.614,13.027,13.195,4822484,0
2010-05-21,12.983,14.043,12.983,13.72,4659078,0
2010-05-24,13.938,14.129,13.571,13.597,2114399,0
2010-05-25,12.993,13.141,12.73,13.072,4056550,0
2010-05-26,13.448,13.773,13.132,13.264,2889558,0
2010-05-27,13.876,14.524,13.754,14.516,1659649,0
2010-05-28,14.384,14.569,13.885,13.973,1843894,0
2010-06-01,13.702,14.192,13.36,13.386,2212836,0
2010-06-02,13.43,13.806,13.351,13.806,1994008,0
2010-06-03,14.331,14.331,13.342,13.702,784106,0
2010-06-04,13.351,13.509,12.748,12.817,2214800,0
2010-06-07,12.817,12.879,12.196,12.275,3140907,0
2010-06-08,12.389,12.748,12.064,12.695,2013743,0
2010-06-09,13.019,13.571,13.001,13.264,2936306,0
2010-06-10,13.797,14.183,13.72,14.139,2169400,0
2010-06-11,13.964,14.533,13.938,14.533,1933902,0
2010-06-14,14.761,14.874,14.052,14.096,2039956,0
2010-06-15,14.402,14.585,14.236,14.542,1386294,0
2010-06-16,14.411,14.455,14.174,14.358,1799786,0
2010-06-17,14.429,14.498,14.139,14.376,1208676,0
2010-06-18,14.604,14.997,14.56,14.867,1664749,0
2010-06-21,15.287,15.364,14.771,14.883,1572107,0
2010-06-22,15.068,15.129,14.473,14.533,2135889,0
2010-06-23,14.48,14.771,14.209,14.673,1125916,0
2010-06-24,14.655,14.7,14.261,14.349,1273845,0
2010-06-25,14.42,14.604,14.157,14.498,1466923,0
2010-06-28,14.473,14.507,14.157,14.236,889846,0
2010-06-29,13.816,13.816,13.063,13.132,2619391,0
2010-06-30,13.298,13.477,12.879,12.958,1706884,0
2010-07-01,12.957,13.115,12.379,13.036,3893147,0
2010-07-02,13.255,13.255,12.74,12.896,2332268,0
2010-07-06,13.22,13.238,12.45,12.589,2543670,0
2010-07-07,12.73,13.072,12.538,13.054,3289816,0
2010-07-08,13.045,13.054,12.589,12.888,3149385,0
2010-07-09,12.861,13.185,12.861,13.124,1636793,0
2010-07-12,12.948,13.036,12.66,12.695,1713680,0
2010-07-13,12.852,13.167,12.721,13.072,3971613,0
2010-07-14,12.922,12.94,12.66,12.764,2276089,0
2010-07-15,12.748,12.764,12.345,12.581,2531682,0
2010-07-16,12.589,12.589,11.976,12.021,3747523,0
2010-07-19,12.091,12.293,11.968,12.256,1857979,0
2010-07-20,12.055,12.975,12.03,12.922,2892161,0
2010-07-21,12.983,13.229,12.782,12.957,3308673,0
2010-07-22,13.176,13.736,13.15,13.631,5142272,0
2010-07-23,13.439,14.096,13.396,13.991,2030404,0
2010-07-26,14.28,14.341,13.973,14.271,2504264,0
2010-07-27,14.498,14.498,14.139,14.271,3159120,0
2010-07-28,14.253,14.28,13.763,13.921,2343783,0
2010-07-29,14.123,14.183,13.58,13.641,2569080,0
2010-07-30,13.36,13.773,13.307,13.746,2260317,0
2010-08-02,14.174,14.42,14.026,14.298,2809583,0
2010-08-03,14.114,14.192,13.824,14.007,1855937,0
2010-08-04,14.201,14.498,14.105,14.463,2680277,0
2010-08-05,14.533,14.814,14.341,14.787,1699208,0
2010-08-06,14.569,14.83,14.411,14.752,2710156,0
2010-08-09,14.805,15.024,14.717,14.893,3647048,0
2010-08-10,14.524,14.655,14.298,14.437,3372945,0
2010-08-11,13.998,14.052,13.448,13.465,3395799,0
2010-08-12,13.377,13.781,13.307,13.666,2080546,0
2010-08-13,13.842,14.218,13.824,14.096,3866613,0
2010-08-16,14.157,14.595,14.129,14.498,2157196,0
2010-08-17,14.622,14.814,14.533,14.664,1844037,0
2010-08-18,14.569,14.622,14.349,14.489,1592783,0
2010-08-19,14.298,14.384,14.096,14.236,1817204,0
2010-08-20,14.114,14.183,13.904,14.157,1651958,0
2010-08-23,14.105,14.28,13.79,13.806,1596220,0
2010-08-24,13.614,13.736,13.465,13.571,1784440,0
2010-08-25,13.326,13.527,13.167,13.482,1281569,0
2010-08-26,13.666,13.824,13.185,13.185,2094855,0
2010-08-27,13.307,13.851,13.106,13.781,2549655,0
2010-08-30,13.649,13.72,13.132,13.15,2211514,0
2010-08-31,13.298,13.54,13.201,13.361,2577409,0
2010-09-01,13.763,14.473,13.736,14.358,4645558,0
2010-09-02,14.664,15.207,14.48,15.163,3930581,0
2010-09-03,15.418,15.48,14.955,15.032,2912758,0
2010-09-07,14.814,15.121,14.707,14.997,1500478,0
2010-09-08,14.874,15.172,14.824,15.094,980096,0
2010-09-09,15.243,15.269,15.014,15.137,1519203,0
2010-09-10,15.032,15.111,14.883,15.049,2001552,0
2010-09-13,15.33,15.794,15.312,15.672,2617723,0
2010-09-14,15.523,15.662,15.295,15.339,1617530,0
2010-09-15,15.339,15.655,15.233,15.539,1495953,0
2010-09-16,15.583,15.873,15.505,15.786,2262673,0
2010-09-17,15.829,15.847,15.339,15.364,1592577,0
2010-09-20,15.364,15.382,14.997,15.207,1605678,0
2010-09-21,15.102,15.207,14.874,15.058,2025154,0
2010-09-22,15.189,15.312,14.577,14.7,3792892,0
2010-09-23,14.726,14.91,14.489,14.761,2437231,0
2010-09-24,14.971,15.147,14.857,15.032,1851495,0
2010-09-27,15.077,15.418,15.005,15.129,1687964,0
2010-09-28,15.156,15.583,14.936,15.514,1554249,0
2010-09-29,15.549,15.636,15.348,15.514,1649703,0
2010-09-30,15.636,15.689,15.014,15.137,2165616,0
2010-10-01,15.392,15.505,15.094,15.348,1663338,0
2010-10-04,15.392,15.444,15.058,15.156,1158226,0
2010-10-05,15.269,15.619,15.225,15.312,2415744,0
2010-10-06,15.295,15.322,15.024,15.304,2540235,0
2010-10-07,15.505,15.514,14.839,14.901,1898783,0
2010-10-08,14.918,15.233,14.655,15.18,2270747,0
2010-10-11,15.233,15.523,15.172,15.453,1057153,0
2010-10-12,15.339,15.426,14.936,15.392,1042920,0
2010-10-13,15.364,15.681,15.304,15.356,2439288,0
2010-10-14,15.287,15.461,15.058,15.189,1210490,0
2010-10-15,15.312,15.382,14.893,14.955,1371592,0
2010-10-18,14.936,15.005,14.707,14.946,2004753,0
2010-10-19,14.507,14.655,14.298,14.393,2882948,0
2010-10-20,14.437,14.542,14.123,14.174,2487341,0
2010-10-21,13.991,14.997,13.921,14.997,4551034,0
2010-10-22,14.997,14.997,14.437,14.595,2997079,0
2010-10-25,14.761,15.156,14.664,14.883,1641708,0
2010-10-26,14.901,15.662,14.848,15.523,2824406,0
2010-10-27,15.33,15.496,15.014,15.33,1467386,0
2010-10-28,15.418,15.531,15.304,15.426,1340214,0
2010-10-29,15.526,15.882,15.445,15.722,1579262,0
2010-11-01,15.847,15.987,15.724,15.856,1269997,0
2010-11-02,15.987,16.198,15.889,16.136,1097976,0
2010-11-03,16.267,16.477,16.082,16.442,3345323,0
2010-11-04,16.617,17.116,16.617,16.801,2395635,0
2010-11-05,16.503,16.723,16.232,16.381,1776717,0
2010-11-08,16.153,16.24,15.987,16.109,1732961,0
2010-11-09,16.293,16.414,15.583,15.689,2274770,0
2010-11-10,15.777,15.925,15.488,15.698,2079923,0
2010-11-11,15.566,15.602,15.233,15.461,1676554,0
2010-11-12,15.233,15.243,14.648,14.761,2443212,0
2010-11-15,14.796,15.094,14.7,14.726,1075222,0
2010-11-16,14.455,14.551,14.026,14.236,2949108,0
2010-11-17,14.489,14.648,14.28,14.393,2447380,0
2010-11-18,14.814,14.893,14.595,14.692,1420995,0
2010-11-19,14.577,14.612,14.358,14.516,1200932,0
2010-11-22,14.411,14.664,14.139,14.368,2807059,0
2010-11-23,14.129,14.192,13.71,13.885,3833818,0
2010-11-24,14.157,14.402,14.052,14.28,2928171,0
2010-11-26,14.026,14.105,13.832,13.876,1531870,0
2010-11-29,13.868,13.868,13.535,13.781,2932853,0
2010-11-30,13.736,13.764,13.271,13.379,3770581,0
2010-12-01,13.956,14.157,13.824,13.998,1951367,0
2010-12-02,14.157,14.341,14.129,14.314,2107734,0
2010-12-03,14.123,14.883,14.052,14.796,2352056,0
2010-12-06,14.787,14.83,14.63,14.639,1510084,0
2010-12-07,14.962,15.032,14.604,14.867,2179157,0
2010-12-08,14.779,14.857,14.402,14.542,825848,0
2010-12-09,14.524,14.612,14.114,14.298,1093219,0
2010-12-10,14.489,14.7,14.393,14.648,859348,0
2010-12-13,14.962,15.005,14.673,14.805,1057649,0
2010-12-14,14.664,14.664,14.246,14.358,1864678,0
2010-12-15,13.851,14.096,13.728,13.763,2084204,0
2010-12-16,13.746,13.904,13.36,13.5,2238089,0
2010-12-17,13.396,13.544,12.888,13.518,2386937,0
2010-12-20,13.509,13.509,13.29,13.317,1082414,0
2010-12-21,13.527,13.666,13.473,13.605,1488231,0
2010-12-22,14.157,14.218,14.052,14.139,2835562,0
2010-12-23,13.964,14.183,13.876,14.129,1716770,0
2010-12-27,13.895,13.982,13.824,13.964,730203,0
2010-12-28,13.666,13.842,13.588,13.832,1806127,0
2010-12-29,13.835,14.023,13.817,13.995,1249536,0
2010-12-30,14.085,14.175,13.969,14.004,621643,0
2010-12-31,13.979,14.058,13.951,14.004,307327,0
2011-01-03,14.271,14.349,14.123,14.183,1400731,0
2011-01-04,14.323,14.358,14.086,14.227,1504342,0
2011-01-05,14.201,14.28,13.991,14.07,1070083,0
2011-01-06,14.079,14.114,13.885,13.938,1755373,0
2011-01-07,14.043,14.096,13.754,13.904,1282451,0
2011-01-10,13.797,13.964,13.746,13.912,890343,0
2011-01-11,14.114,14.253,14.07,14.201,901900,0
2011-01-12,14.368,14.63,14.314,14.577,1222593,0
2011-01-13,14.533,14.744,14.429,14.507,1238592,0
2011-01-14,14.393,14.639,14.331,14.411,882882,0
2011-01-18,14.446,14.551,14.218,14.349,836636,0
2011-01-19,14.358,14.42,14.007,14.129,763022,0
2011-01-20,14.086,14.28,13.842,14.035,835196,0
2011-01-21,13.973,14.735,13.938,14.236,2009630,0
2011-01-24,14.323,14.551,14.323,14.48,880524,0
2011-01-25,14.489,14.516,14.227,14.48,662755,0
2011-01-26,14.437,14.48,14.043,14.123,930133,0
2011-01-27,14.043,14.079,13.876,13.948,1129415,0
2011-01-28,13.895,13.895,13.413,13.535,1672051,0
2011-01-31,13.71,13.71,13.371,13.406,1917323,0
2011-02-01,13.527,13.912,13.509,13.72,2175712,0
2011-02-02,13.684,13.702,13.527,13.605,1377149,0
2011-02-03,13.396,13.588,13.195,13.527,1269818,0
2011-02-04,13.342,13.396,12.957,13.15,1498426,0
2011-02-07,13.027,13.247,13.019,13.195,1037510,0
2011-02-08,13.264,13.43,13.167,13.247,1504888,0
2011-02-09,13.106,13.124,12.852,12.948,1145551,0
2011-02-10,12.748,12.948,12.677,12.721,2618001,0
2011-02-11,13.045,13.272,12.975,13.264,1606729,0
2011-02-14,13.238,13.36,13.15,13.176,858915,0
2011-02-15,13.132,13.561,13.124,13.272,1541666,0
2011-02-16,13.272,13.482,13.115,13.333,1275741,0
2011-02-18,13.29,13.29,13.072,13.115,965372,0
2011-02-22,13.027,13.158,12.642,12.695,4101929,0
2011-02-23,12.713,12.713,12.3,12.476,3403446,0
2011-02-24,12.485,12.564,12.336,12.441,2427746,0
2011-02-25,12.598,12.677,12.379,12.554,2422343,0
2011-02-28,12.69,12.888,12.583,12.619,2068186,0
2011-03-01,12.651,12.677,12.371,12.389,1516025,0
2011-03-02,12.389,12.598,12.371,12.423,1287076,0
2011-03-03,12.529,12.764,12.45,12.704,2253636,0
2011-03-04,12.764,12.826,12.564,12.651,2111673,0
2011-03-07,12.773,12.792,12.501,12.589,943866,0
2011-03-08,12.642,12.852,12.494,12.74,1122870,0
2011-03-09,12.834,12.888,12.589,12.695,1392592,0
2011-03-10,12.581,12.598,12.205,12.223,1756165,0
2011-03-11,12.107,12.283,12.047,12.152,2583636,0
2011-03-14,12.039,12.134,11.898,12.091,1631058,0
2011-03-15,11.898,12.74,11.854,12.651,4014142,0
2011-03-16,12.8,12.915,12.45,12.589,3171375,0
2011-03-17,12.673,12.789,12.601,12.655,1037333,0
2011-03-18,12.852,13.176,12.852,13.106,1825059,0
2011-03-21,13.544,13.561,13.36,13.5,2199921,0
2011-03-22,13.482,13.641,13.386,13.597,1341236,0
2011-03-23,13.518,13.649,13.326,13.641,1198960,0
2011-03-24,13.58,13.773,13.535,13.658,1727883,0
2011-03-25,13.693,14.052,13.649,13.754,3152572,0
2011-03-28,13.781,13.956,13.71,13.79,1360279,0
2011-03-29,13.868,13.948,13.736,13.895,1379858,0
2011-03-30,13.998,14.314,13.964,14.166,1818065,0
2011-03-31,14.193,14.381,14.175,14.372,1561171,0
2011-04-01,14.437,14.524,14.114,14.358,1815411,0
2011-04-04,14.498,14.707,14.446,14.612,1565034,0
2011-04-05,14.56,14.864,14.551,14.694,1496979,0
2011-04-06,14.761,14.805,14.446,14.516,1081846,0
2011-04-07,14.551,14.766,14.515,14.623,1574551,0
2011-04-08,14.739,14.739,14.344,14.372,1759073,0
2011-04-11,14.349,14.402,14.06,14.129,1416266,0
2011-04-12,14.104,14.238,13.808,13.934,1581404,0
2011-04-13,14.017,14.043,13.396,13.448,2619823,0
2011-04-14,13.527,13.614,13.298,13.351,2155386,0
2011-04-15,13.532,13.611,13.371,13.467,1887761,0
2011-04-18,13.424,13.433,13.129,13.237,2242789,0
2011-04-19,13.352,13.477,13.146,13.398,1347871,0
2011-04-20,13.79,13.79,13.486,13.602,1101724,0
2011-04-21,13.674,13.979,13.629,13.934,2043895,0
2011-04-25,13.969,14.041,13.854,13.889,2484223,0
2011-04-26,13.988,14.354,13.844,14.248,1391463,0
2011-04-27,14.309,14.309,13.924,14.023,1483391,0
2011-04-28,13.861,14.058,13.755,13.943,2671554,0
2011-04-29,14.167,14.605,14.095,14.444,2643066,0
2011-05-02,14.444,14.506,13.889,14.004,1370244,0
2011-05-03,13.898,13.951,13.477,13.728,1790974,0
2011-05-04,13.683,13.799,13.424,13.486,1584124,0
2011-05-05,13.415,13.746,13.352,13.424,2661921,0
2011-05-06,13.764,13.96,13.361,13.611,2296812,0
2011-05-09,13.433,13.558,13.263,13.495,1240948,0
2011-05-10,13.54,14.032,13.532,13.951,1674796,0
2011-05-11,13.782,14.05,13.647,13.746,1799048,0
2011-05-12,13.683,13.826,13.513,13.576,1359046,0
2011-05-13,13.567,13.567,12.995,13.156,2123677,0
2011-05-16,13.092,13.567,12.968,13.022,1807000,0
2011-05-17,13.201,13.415,13.111,13.298,2167406,0
2011-05-18,13.406,13.424,13.183,13.307,1351806,0
2011-05-19,13.218,13.263,12.915,13.049,1445574,0
2011-05-20,12.932,13.246,12.915,13.173,2233760,0
2011-05-23,12.87,12.949,12.736,12.905,1771019,0
2011-05-24,12.949,13.039,12.815,12.923,1168413,0
2011-05-25,12.905,13.129,12.905,12.949,1580363,0
2011-05-26,13.03,13.227,12.968,13.201,1145828,0
2011-05-27,13.28,13.477,13.218,13.406,1271639,0
2011-05-31,13.808,13.96,13.433,13.924,2934334,0
2011-06-01,13.799,13.799,13.334,13.352,1393167,0
2011-06-02,13.371,13.595,13.298,13.467,1586859,0
2011-06-03,13.415,13.746,13.379,13.441,2444785,0
2011-06-06,13.441,13.441,12.78,12.896,2064862,0
2011-06-07,13.075,13.146,12.879,12.888,1336603,0
2011-06-08,12.896,12.923,12.583,12.636,2253438,0
2011-06-09,12.565,12.851,12.502,12.699,1537057,0
2011-06-10,12.583,12.583,12.261,12.279,1446662,0
2011-06-13,12.306,12.36,12.064,12.154,1161310,0
2011-06-14,12.19,12.591,12.19,12.521,2608673,0
2011-06-15,12.333,12.574,12.261,12.323,1549512,0
2011-06-16,12.226,12.27,11.84,11.939,2289660,0
2011-06-17,12.172,12.172,11.958,12.012,1735637,0
2011-06-20,11.958,12.208,11.948,12.127,839793,0
2011-06-21,12.252,12.333,12.1,12.234,1414580,0
2011-06-22,12.118,12.199,12.029,12.064,1256543,0
2011-06-23,11.885,12.055,11.859,12.038,655114,0
2011-06-24,12.073,12.073,11.555,11.59,1499728,0
2011-06-27,11.519,11.653,11.411,11.626,1452098,0
2011-06-28,11.706,11.894,11.671,11.894,1047302,0
2011-06-29,11.921,11.993,11.743,11.885,1353291,0
2011-06-30,11.912,11.939,11.743,11.796,2847735,0
2011-07-01,11.787,11.85,11.76,11.805,2704285,0
2011-07-05,11.984,12.162,11.752,11.796,3325120,0
2011-07-06,11.787,12.012,11.724,11.974,970657,0
2011-07-07,12.146,12.234,11.993,12.047,1521067,0
2011-07-08,11.824,11.824,11.51,11.573,1881785,0
2011-07-11,11.187,11.232,10.911,10.991,1891242,0
2011-07-12,10.741,11.098,10.741,10.866,2958286,0
2011-07-13,10.947,11.098,10.794,10.803,1581240,0
2011-07-14,10.848,10.848,10.562,10.589,1589196,0
2011-07-15,10.687,10.723,10.508,10.571,1200653,0
2011-07-18,10.508,10.544,10.285,10.32,1827645,0
2011-07-19,10.428,10.508,10.374,10.455,936298,0
2011-07-20,10.499,10.534,10.267,10.33,1110388,0
2011-07-21,10.41,10.768,10.346,10.643,1674840,0
2011-07-22,10.749,10.937,10.653,10.723,1918546,0
2011-07-25,10.687,10.928,10.615,10.696,1147829,0
2011-07-26,10.759,10.794,10.518,10.534,1815330,0
2011-07-27,10.499,10.499,10.133,10.428,3875775,0
2011-07-28,10.41,10.58,10.365,10.401,1269026,0
2011-07-29,10.285,10.893,10.231,10.696,2551817,0
2011-08-01,11.017,11.017,10.338,10.518,2372057,0
2011-08-02,10.401,10.446,9.766,9.784,3299656,0
2011-08-03,9.641,9.694,9.2747,9.4802,2996331,0
2011-08-04,9.0148,9.0418,8.5139,8.6391,3318696,0
2011-08-05,8.818,9.1218,8.3173,8.8359,3667331,0
2011-08-08,8.2814,8.4961,7.7717,7.7717,2799404,0
2011-08-09,7.8969,8.1206,7.3514,8.1206,3007334,0
2011-08-10,7.8343,7.9953,7.5124,7.6286,2435079,0
2011-08-11,7.8701,8.0578,7.5124,7.9953,4808207,0
2011-08-12,8.031,8.0847,7.7897,8.031,1319760,0
2011-08-15,8.192,8.7469,8.1652,8.7289,1782774,0
2011-08-16,8.5229,8.666,8.362,8.4782,1005326,0
2011-08-17,8.5229,8.675,8.3799,8.5771,932704,0
2011-08-18,8.1473,8.1652,7.8343,7.9684,3094084,0
2011-08-19,7.8433,8.0847,7.6553,7.6732,1817254,0
2011-08-22,7.8791,7.8969,7.6018,7.6644,1302329,0
2011-08-23,7.7091,7.8164,7.4587,7.8075,1579582,0
2011-08-24,7.718,7.9863,7.7091,7.8969,1145632,0
2011-08-25,7.8701,7.9953,7.718,7.888,1221055,0
2011-08-26,7.8613,8.04,7.6822,7.9953,1581395,0
2011-08-29,8.1652,8.4961,8.1116,8.4782,1526335,0
2011-08-30,8.4066,8.791,8.3977,8.6839,1452011,0
2011-08-31,8.818,8.9429,8.791,8.8539,1857899,0
2011-09-01,8.8809,8.9608,8.6121,8.6211,1407211,0
2011-09-02,8.3799,8.4692,8.2457,8.2546,1548526,0
2011-09-06,7.7628,8.183,7.718,8.1652,1608169,0
2011-09-07,8.1652,8.5852,8.1473,8.5501,1234023,0
2011-09-08,8.4603,8.6301,8.4424,8.4961,1448754,0
2011-09-09,8.1562,8.2546,8.0221,8.2098,1730607,0
2011-09-12,8.0042,8.3441,7.9863,8.3262,1678179,0
2011-09-13,8.5319,8.5771,8.2993,8.5139,2091444,0
2011-09-14,8.5771,8.8089,8.4603,8.6839,1289595,0
2011-09-15,8.9258,9.0598,8.818,8.8539,2400751,0
2011-09-16,9.0328,9.1129,8.9078,8.9518,2786363,0
2011-09-19,8.7199,9.0868,8.568,8.9968,2566338,0
2011-09-20,8.9339,8.9788,8.3799,8.3977,2514827,0
2011-09-21,8.3709,8.4871,7.9058,7.9237,2139088,0
2011-09-22,7.5124,7.5929,7.11,7.2798,4458676,0
2011-09-23,7.2352,7.4318,7.1993,7.3693,1929716,0
2011-09-26,7.396,7.4587,7.0652,7.3603,1779686,0
2011-09-27,7.5661,7.7628,7.5213,7.5482,1593640,0
2011-09-28,7.5661,7.6553,7.0384,7.1009,2107622,0
2011-09-29,7.1724,7.3335,6.9757,7.1456,1672934,0
2011-09-30,7.0025,7.1009,6.7164,6.77,2492928,0
2011-10-03,6.6895,6.7522,6.448,6.448,2451865,0
2011-10-04,6.3856,6.5643,6.1619,6.5464,3421557,0
2011-10-05,6.6807,7.0563,6.4392,7.0473,2308739,0
2011-10-06,7.1278,7.4408,7.0025,7.4408,2196833,0
2011-10-07,7.5392,7.5839,6.931,7.0652,3158998,0
2011-10-10,7.2888,7.4855,7.2261,7.4766,1723742,0
2011-10-11,7.3603,7.4945,7.2619,7.4408,2869817,0
2011-10-12,7.4408,7.8433,7.3872,7.7717,1219764,0
2011-10-13,7.6108,7.6553,7.1456,7.4855,1394435,0
2011-10-14,7.6018,7.6108,7.3693,7.6018,1780817,0
2011-10-17,7.4497,7.4497,7.2083,7.244,1678671,0
2011-10-18,7.2172,7.5929,7.0563,7.5392,1647400,0
2011-10-19,7.4855,7.4855,7.1278,7.1724,3506465,0
2011-10-20,7.1545,7.2619,6.9668,7.2619,1659844,0
2011-10-21,7.3514,7.7448,7.3156,7.5661,2815121,0
2011-10-24,7.6732,7.9416,7.6644,7.9147,2150365,0
2011-10-25,7.8613,7.8613,7.5033,7.5482,2087568,0
2011-10-26,7.4766,7.6197,7.1903,7.4408,3317860,0
2011-10-27,7.8075,8.2457,7.8075,8.1473,4068697,0
2011-10-28,8.1027,8.5941,8.0042,8.4782,2915748,0
2011-10-31,8.1742,8.2367,7.8969,7.9326,2858927,0
2011-11-01,7.3872,7.736,7.3067,7.5033,4185319,0
2011-11-02,7.7538,7.8164,7.5124,7.6376,1325595,0
2011-11-03,7.7717,7.8343,7.5929,7.7538,1476328,0
2011-11-04,7.557,7.7628,7.4766,7.7538,1129750,0
2011-11-07,7.7091,7.8613,7.6286,7.7269,1013823,0
2011-11-08,7.736,7.7717,7.5302,7.6912,1617204,0
2011-11-09,7.396,7.4139,6.9847,7.0204,2407822,0
2011-11-10,7.2798,7.2888,6.9488,6.9937,2077603,0
2011-11-11,7.1545,7.1903,7.0831,7.1188,1256708,0
2011-11-14,7.0204,7.0741,6.9221,6.9937,1197233,0
2011-11-15,6.94,7.11,6.8416,6.9131,1138309,0
2011-11-16,6.8327,7.2352,6.8148,6.9937,1435678,0
2011-11-17,7.092,7.3156,6.9757,7.1009,2867873,0
2011-11-18,7.1009,7.1278,6.9488,6.9847,989641,0
2011-11-21,6.8773,6.9131,6.7432,6.7611,1610525,0
2011-11-22,6.7253,6.7432,6.4392,6.4659,3181880,0
2011-11-23,6.314,6.3497,6.0188,6.0456,1961675,0
2011-11-25,6.0278,6.2155,6.0098,6.0188,1002076,0
2011-11-28,6.2603,6.3677,6.2334,6.314,1205952,0
2011-11-29,6.3766,6.5555,6.3497,6.4571,3683556,0
2011-11-30,6.8237,6.9668,6.779,6.9579,2131745,0
2011-12-01,6.94,7.0831,6.6807,6.6985,1794199,0
2011-12-02,6.8595,6.8864,6.6895,6.77,1463079,0
2011-12-05,6.9131,7.0116,6.8773,6.9579,1281293,0
2011-12-06,6.931,7.0384,6.8864,6.9757,1643806,0
2011-12-07,6.9041,7.1188,6.8773,7.0116,1175863,0
2011-12-08,6.8595,6.94,6.4749,6.5107,1793855,0
2011-12-09,6.5464,6.7343,6.5464,6.7164,587166,0
2011-12-12,6.6092,6.627,6.4212,6.5823,1187570,0
2011-12-13,6.6627,6.7432,6.448,6.5464,2046686,0
2011-12-14,6.5286,6.618,6.2513,6.3408,2443353,0
2011-12-15,6.4123,6.4749,6.2424,6.2782,948138,0
2011-12-16,6.3228,6.3677,6.1977,6.2782,1196688,0
2011-12-19,6.1798,6.2066,5.9472,5.9741,1430471,0
2011-12-20,6.1263,6.3497,6.1263,6.2513,1507161,0
2011-12-21,6.305,6.5912,6.2513,6.5286,1989714,0
2011-12-22,6.4571,6.7253,6.4302,6.6807,1370932,0
2011-12-23,6.779,6.9847,6.77,6.9579,994986,0
2011-12-27,6.9757,7.0384,6.8952,6.8952,553625,0
2011-12-28,6.8685,6.9221,6.627,6.6627,572380,0
2011-12-29,6.7522,6.779,6.6001,6.7164,662694,0
2011-12-30,6.7253,7.0116,6.7253,6.9488,932455,0
2012-01-03,7.0741,7.4318,7.0741,7.3335,2538432,0
2012-01-04,7.2798,7.396,7.1903,7.2261,2377893,0
2012-01-05,7.1278,7.1545,6.9041,6.9847,1565447,0
2012-01-06,6.9937,7.0294,6.8416,6.9668,1308990,0
2012-01-09,7.0384,7.092,6.8864,6.9131,1214112,0
2012-01-10,7.253,7.3782,7.253,7.3603,1541992,0
2012-01-11,7.2172,7.396,7.1545,7.2888,1536142,0
2012-01-12,7.3514,7.5213,7.2977,7.4945,1405908,0
2012-01-13,7.3603,7.4676,7.1993,7.3335,1193944,0
2012-01-17,7.6376,7.7717,7.5124,7.6286,3622689,0
2012-01-18,7.6376,7.736,7.5839,7.718,1848281,0
2012-01-19,7.6108,7.7269,7.6018,7.7091,2014014,0
2012-01-20,7.718,7.9237,7.7001,7.9147,2494679,0
2012-01-23,7.8613,7.9416,7.736,7.7448,2716336,0
2012-01-24,7.7001,8.049,7.6018,7.8433,2217642,0
2012-01-25,7.7538,7.9684,7.6553,7.8075,1461462,0
2012-01-26,8.0042,8.0221,7.5839,7.6732,2024481,0
2012-01-27,7.6018,7.7001,7.5033,7.6644,2038220,0
2012-01-30,7.4766,7.5749,7.3782,7.4945,1150731,0
2012-01-31,7.5124,7.5302,7.0204,7.1456,4617549,0
2012-02-01,7.3424,7.4049,7.244,7.3246,3556047,0
2012-02-02,7.4229,7.7448,7.2888,7.5124,2642669,0
2012-02-03,7.6108,7.9505,7.557,7.9147,2223022,0
2012-02-06,7.9058,8.0847,7.8701,7.9774,2393948,0
2012-02-07,7.9326,8.2189,7.8791,8.1742,2966763,0
2012-02-08,8.183,8.3441,8.1562,8.3173,2534995,0
2012-02-09,8.3441,8.4245,8.1562,8.3262,3043128,0
2012-02-10,8.049,8.2905,8.031,8.0937,2109523,0
2012-02-13,8.2457,8.4424,8.192,8.4335,2456753,0
2012-02-14,8.3709,8.3799,8.1742,8.2993,1274639,0
2012-02-15,8.4335,8.4424,8.2546,8.2636,1464608,0
2012-02-16,8.2367,8.6301,8.1385,8.6031,1367171,0
2012-02-17,8.6391,8.7289,8.6391,8.666,1193066,0
2012-02-21,8.702,8.7549,8.4782,8.5501,494204,0
2012-02-22,8.541,8.7289,8.3977,8.6301,1268673,0
2012-02-23,8.5852,8.702,8.4514,8.4782,941362,0
2012-02-24,8.4066,8.4066,8.0578,8.1562,2632974,0
2012-02-27,8.1027,8.2993,7.9594,8.2546,2155793,0
2012-02-28,8.568,8.6121,8.353,8.4424,2921555,0
2012-02-29,8.6301,8.693,8.2009,8.2367,3367778,0
2012-03-01,8.2189,8.2905,8.049,8.1294,2687840,0
2012-03-02,8.1206,8.3709,8.0578,8.362,2305104,0
2012-03-05,8.3709,8.4245,8.1652,8.192,1871872,0
2012-03-06,8.1027,8.1027,7.7806,7.8522,1631939,0
2012-03-07,7.7985,7.8701,7.6197,7.8522,1605419,0
2012-03-08,7.5033,7.8433,7.4855,7.8075,5349065,0
2012-03-09,7.8254,7.9774,7.7628,7.9326,1565413,0
2012-03-12,7.8075,7.8969,7.6822,7.7628,784841,0
2012-03-13,7.7717,7.9505,7.6108,7.9147,1937900,0
2012-03-14,7.7091,7.8433,7.6644,7.7091,1774779,0
2012-03-15,7.6732,7.6732,7.5392,7.6018,2297883,0
2012-03-16,7.5482,7.6108,7.4139,7.4766,1939767,0
2012-03-19,7.4766,7.6912,7.4587,7.5749,861922,0
2012-03-20,7.3335,7.5124,7.3335,7.3424,1935138,0
2012-03-21,7.3693,7.3872,7.3067,7.3603,843261,0
2012-03-22,7.2709,7.3246,7.1993,7.2888,1537434,0
2012-03-23,7.2888,7.3335,7.2172,7.3156,549585,0
2012-03-26,7.3872,7.3872,7.2709,7.3603,599789,0
2012-03-27,7.3424,7.4049,7.244,7.253,350752,0
2012-03-28,7.1993,7.2172,7.11,7.1815,1594213,0
2012-03-29,7.0741,7.3424,7.0652,7.2888,840266,0
2012-03-30,7.4049,7.5033,7.2619,7.5033,2054456,0
2012-04-02,7.4497,7.7806,7.396,7.7269,2516209,0
2012-04-03,7.7806,7.888,7.6464,7.6822,1869792,0
2012-04-04,7.4945,7.5839,7.4229,7.5124,1436432,0
2012-04-05,7.4676,7.5929,7.3693,7.4408,939299,0
2012-04-09,7.3514,7.5213,7.3067,7.3872,1051429,0
2012-04-10,7.3424,7.3424,7.1278,7.1636,1063836,0
2012-04-11,7.3156,7.3246,7.1545,7.2261,1399084,0
2012-04-12,7.2888,7.5392,7.2083,7.4676,1773873,0
2012-04-13,7.2619,7.3514,7.2083,7.3067,2231197,0
2012-04-16,7.3782,7.4229,7.1724,7.3424,1128702,0
2012-04-17,7.4318,7.4408,7.1636,7.3067,1967582,0
2012-04-18,7.2619,7.4229,7.253,7.3156,2371682,0
2012-04-19,7.3067,7.3693,7.2352,7.3156,725532,0
2012-04-20,7.4587,7.6018,7.4408,7.5392,2351053,0
2012-04-23,7.4049,7.4855,7.0741,7.1009,2078017,0
2012-04-24,7.4945,7.6286,7.4049,7.5392,7783889,0
2012-04-25,7.5124,7.5302,7.0473,7.1009,14097862,0
2012-04-26,7.0652,7.1188,6.8952,6.9579,4737430,0
2012-04-27,6.9937,7.1815,6.9041,7.1368,4906274,0
2012-04-30,7.1009,7.1545,7.0294,7.1009,2762470,0
2012-05-01,7.0831,7.2888,7.0294,7.0741,1679922,0
2012-05-02,7.0563,7.0831,6.9757,7.0116,2342809,0
2012-05-03,7.11,7.3335,7.0652,7.2261,6767410,0
2012-05-04,7.3156,7.3514,7.11,7.2172,4684800,0
2012-05-07,7.1009,7.2172,7.0741,7.2083,2575554,0
2012-05-08,7.0563,7.0563,6.8506,6.94,7742646,0
2012-05-09,6.779,6.8327,6.6895,6.7343,4935037,0
2012-05-10,6.8058,6.8058,6.5912,6.618,3110086,0
2012-05-11,6.5555,6.7343,6.4839,6.5018,1779930,0
2012-05-14,6.3944,6.4123,6.2424,6.3497,2922648,0
2012-05-15,6.2871,6.3766,6.1263,6.1529,2955121,0
2012-05-16,6.1708,6.2871,6.0635,6.1083,1958761,0
2012-05-17,6.1172,6.305,5.9919,6.0367,2795699,0
2012-05-18,6.0278,6.0367,5.822,5.8579,2446977,0
2012-05-21,5.849,6.0904,5.8132,6.0635,1619052,0
2012-05-22,5.9919,6.0904,5.8042,5.8399,1705225,0
2012-05-23,5.8668,5.9472,5.6879,5.9294,2408617,0
2012-05-24,5.8579,5.8668,5.661,5.8311,1748221,0
2012-05-25,5.8579,6.0367,5.8042,5.9831,2534142,0
2012-05-29,6.144,6.1708,5.9831,6.0814,1227662,0
2012-05-30,5.9026,5.9115,5.7326,5.7683,2009177,0
2012-05-31,5.7595,5.9562,5.7058,5.8311,1580686,0
2012-06-01,5.6521,5.7058,5.5538,5.5896,1689784,0
2012-06-04,5.6164,5.67,5.5002,5.5806,1445269,0
2012-06-05,5.6254,5.7058,5.4822,5.5359,1094168,0
2012-06-06,5.5538,5.6075,5.4553,5.5359,1591698,0
2012-06-07,5.67,5.7952,5.5448,5.5896,914297,0
2012-06-08,5.5002,5.6521,5.4196,5.6164,1154603,0
2012-06-11,5.661,5.6789,5.3659,5.375,1185745,0
2012-06-12,5.4553,5.5896,5.4106,5.5269,874138,0
2012-06-13,5.5002,5.6879,5.4822,5.518,1288437,0
2012-06-14,5.5359,5.5627,5.3838,5.509,1224904,0
2012-06-15,5.5627,5.849,5.5359,5.822,2504389,0
2012-06-18,5.7326,5.8935,5.661,5.8668,1692357,0
2012-06-19,5.9919,6.2692,5.9741,6.2424,2355912,0
2012-06-20,6.2424,6.4034,6.1708,6.2782,1520454,0
2012-06-21,6.2334,6.2692,5.9026,5.9651,1586265,0
2012-06-22,6.001,6.0904,5.9382,6.0188,1654488,0
2012-06-25,5.8668,5.9919,5.7774,5.9741,912390,0
2012-06-26,5.9026,5.9472,5.7595,5.8668,1384133,0
2012-06-27,5.8399,5.9831,5.8399,5.9382,1653147,0
2012-06-28,5.849,5.9294,5.6879,5.9294,1390651,0
2012-06-29,6.3856,6.7074,6.3497,6.6985,3721935,0
2012-07-02,6.6985,6.9668,6.618,6.8237,3222996,0
2012-07-03,6.8237,6.9131,6.7343,6.9131,1310023,0
2012-07-05,6.9131,6.9937,6.7879,6.8506,2036066,0
2012-07-06,6.7522,6.7522,6.6001,6.6627,915484,0
2012-07-09,6.6716,6.6985,6.5643,6.6092,739329,0
2012-07-10,6.8327,6.8952,6.4392,6.5107,873626,0
2012-07-11,6.3408,6.5464,6.3228,6.4659,1228298,0
2012-07-12,6.3766,6.5196,6.2871,6.4659,1231060,0
2012-07-13,6.5643,6.6985,6.5643,6.6627,1055792,0
2012-07-16,6.5733,6.6448,6.448,6.5643,1039440,0
2012-07-17,6.6538,6.6716,6.4212,6.627,1487363,0
2012-07-18,6.5376,6.7343,6.4927,6.6627,1232051,0
2012-07-19,6.7074,6.77,6.6448,6.7343,1350032,0
2012-07-20,6.6001,6.7611,6.5643,6.7074,1423553,0
2012-07-23,6.4927,6.5643,6.3766,6.5196,1995663,0
2012-07-24,6.448,6.5107,6.314,6.3587,2074691,0
2012-07-25,6.3944,6.4212,6.1529,6.2692,1998033,0
2012-07-26,6.4927,6.94,6.3677,6.8058,3568140,0
2012-07-27,6.9131,7.3335,6.6538,7.1188,3265486,0
2012-07-30,7.0741,7.1545,6.77,6.94,1724999,0
2012-07-31,6.9221,6.9488,6.7253,6.8773,2157272,0
2012-08-01,6.9488,6.9488,6.5376,6.6716,1955540,0
2012-08-02,6.6001,6.7164,6.4571,6.618,1679028,0
2012-08-03,6.8773,7.11,6.8595,6.9757,1760992,0
2012-08-06,7.0473,7.1724,7.0204,7.1368,1574475,0
2012-08-07,7.253,7.3156,7.0473,7.0652,1790695,0
2012-08-08,7.0294,7.0473,6.8416,6.94,1331102,0
2012-08-09,6.9579,7.0294,6.8416,6.9579,1165142,0
2012-08-10,6.8685,7.1278,6.8237,7.1009,1113246,0
2012-08-13,7.0563,7.2709,7.0204,7.2709,1173180,0
2012-08-14,7.396,7.4318,7.092,7.1456,1437448,0
2012-08-15,7.1993,7.2619,7.1278,7.2172,1175130,0
2012-08-16,7.396,7.5124,7.3246,7.396,1036418,0
2012-08-17,7.4229,7.4587,7.3156,7.3514,754492,0
2012-08-20,7.3603,7.396,7.2172,7.3603,1207354,0
2012-08-21,7.4318,7.4587,7.1456,7.1815,1290985,0
2012-08-22,7.4676,7.5124,7.3246,7.4497,3079810,0
2012-08-23,7.4229,7.4766,7.1903,7.2083,1174268,0
2012-08-24,7.1545,7.2083,7.092,7.1903,2301920,0
2012-08-27,7.0384,7.092,6.8327,6.8595,1479543,0
2012-08-28,6.9668,7.0025,6.9041,6.94,1100684,0
2012-08-29,6.8595,6.8595,6.6538,6.77,1889681,0
2012-08-30,6.7343,6.7611,6.6448,6.7074,955753,0
2012-08-31,6.7611,6.9488,6.7074,6.9131,1715838,0
2012-09-04,6.7164,6.8327,6.5555,6.6359,1372185,0
2012-09-05,6.5823,6.7343,6.5196,6.7074,1153114,0
2012-09-06,6.7253,7.1545,6.7253,7.092,1180484,0
2012-09-07,7.1545,7.5124,7.1545,7.396,828254,0
2012-09-10,7.3246,7.6286,7.3156,7.4587,1949777,0
2012-09-11,7.4766,7.7538,7.4766,7.718,1766642,0
2012-09-12,7.7628,7.7717,7.5392,7.736,1829295,0
2012-09-13,7.7628,8.3351,7.6822,8.3262,2519714,0
2012-09-14,8.362,8.764,8.3262,8.505,4510336,0
2012-09-17,8.4961,8.5139,8.2189,8.2546,2259689,0
2012-09-18,8.3799,8.4603,8.1473,8.2546,1519351,0
2012-09-19,8.1742,8.3799,8.0937,8.3351,1722425,0
2012-09-20,8.2277,8.5771,8.2189,8.4782,2829086,0
2012-09-21,8.5501,8.6031,8.3709,8.3799,2839078,0
2012-09-24,8.4335,8.5941,8.3709,8.505,1201101,0
2012-09-25,8.5591,8.568,8.3709,8.4692,1932092,0
2012-09-26,8.3173,8.3173,8.0042,8.0132,2249510,0
2012-09-27,7.9147,8.2905,7.8075,8.2905,1927675,0
2012-09-28,8.192,8.4066,8.031,8.353,2548744,0
2012-10-01,8.3977,8.5852,8.3977,8.4335,2681571,0
2012-10-02,8.4514,8.5319,8.3351,8.3977,1915439,0
2012-10-03,8.4514,8.505,8.1742,8.2457,2205347,0
2012-10-04,8.2277,8.4514,8.1562,8.3262,1998785,0
2012-10-05,8.4424,8.4871,8.2009,8.2636,1191085,0
2012-10-08,8.183,8.3799,8.1742,8.2725,838677,0
2012-10-09,8.2814,8.362,8.1742,8.2905,1190078,0
2012-10-10,8.353,8.4157,8.2905,8.4157,1782155,0
2012-10-11,8.505,8.541,8.3977,8.4871,2064465,0
2012-10-12,8.505,8.675,8.4335,8.4692,906727,0
2012-10-15,8.4871,8.7469,8.4424,8.7109,1714200,0
2012-10-16,8.8629,8.9339,8.702,8.773,780293,0
2012-10-17,8.8089,8.845,8.6391,8.7289,1695990,0
2012-10-18,8.675,8.773,8.666,8.764,1086413,0
2012-10-19,8.764,8.8539,8.6301,8.764,1373204,0
2012-10-22,8.7289,8.8089,8.6481,8.773,739262,0
2012-10-23,8.5591,8.8,8.5319,8.5852,1926136,0
2012-10-24,8.5941,8.6121,8.2009,8.2814,1316340,0
2012-10-25,8.2905,8.3441,8.1473,8.2277,1158021,0
2012-10-26,8.1206,8.1562,7.9058,7.9684,1266166,0
2012-10-31,7.6464,7.9237,7.4945,7.8791,2964247,0
2012-11-01,7.8613,8.2546,7.8522,8.2367,2103483,0
2012-11-02,8.3441,8.3441,8.0132,8.2367,935927,0
2012-11-05,8.1027,8.4692,8.049,8.192,2690569,0
2012-11-06,8.2189,8.505,8.183,8.4245,898767,0
2012-11-07,8.3083,8.4245,8.2457,8.2457,1221922,0
2012-11-08,8.3173,8.4603,8.3083,8.3799,1579590,0
2012-11-09,8.3709,8.568,8.3709,8.4782,1595621,0
2012-11-12,8.5501,8.6211,8.4961,8.5852,991071,0
2012-11-13,8.505,9.1398,8.4871,8.8629,5072335,0
2012-11-14,8.8,8.8359,8.4245,8.4335,1521554,0
2012-11-15,8.4514,8.4961,8.2725,8.3709,1056436,0
2012-11-16,8.362,8.541,8.3262,8.4335,1615293,0
2012-11-19,8.5852,8.7379,8.568,8.6839,681865,0
2012-11-20,8.6839,8.791,8.5941,8.6391,511474,0
2012-11-21,8.666,8.8809,8.6211,8.8809,1154137,0
2012-11-23,9.0778,9.1038,8.9608,9.0508,628189,0
2012-11-26,8.845,9.3463,8.8089,9.1667,2156583,0
2012-11-27,9.239,9.2824,8.8629,8.9258,1020977,0
2012-11-28,8.8539,9.1581,8.764,9.1581,1266547,0
2012-11-29,9.0058,9.3903,8.9518,9.3551,2243570,0
2012-11-30,9.0598,9.1129,8.9429,9.0418,1184094,0
2012-12-03,9.3629,9.4264,9.2824,9.3277,1798938,0
2012-12-04,9.534,9.873,9.4264,9.864,2650487,0
2012-12-05,9.864,10.401,9.864,10.285,9296152,0
2012-12-06,10.071,10.312,10.061,10.285,2208215,0
2012-12-07,10.222,10.285,9.927,10.213,2535972,0
2012-12-10,10.008,10.186,9.945,10.025,2125632,0
2012-12-11,9.837,10.15,9.837,10.071,1837741,0
2012-12-12,10.016,10.186,9.918,10.079,1533988,0
2012-12-13,10.15,10.159,9.694,9.873,2032568,0
2012-12-14,9.3815,9.784,9.3551,9.775,2757092,0
2012-12-17,9.819,9.963,9.731,9.793,1501122,0
2012-12-18,9.811,10.071,9.757,10.035,896842,0
2012-12-19,10.061,10.15,9.909,9.99,1547153,0
2012-12-20,9.9,10.106,9.864,10.052,1509605,0
2012-12-21,9.864,10.115,9.802,10.115,1284810,0
2012-12-24,10.125,10.213,10.079,10.097,227757,0
2012-12-26,10.008,10.052,9.927,10.016,745436,0
2012-12-27,10.061,10.141,9.891,10.106,1119780,0
2012-12-28,10.097,10.159,9.971,10.016,618081,0
2012-12-31,9.998,10.213,9.909,10.169,495775,0
2013-01-02,10.384,10.822,10.303,10.786,1545828,0
2013-01-03,10.678,10.813,10.615,10.714,583121,0
2013-01-04,10.678,10.723,10.374,10.58,886580,0
2013-01-07,10.508,10.696,10.41,10.598,665956,0
2013-01-08,10.696,10.759,10.508,10.668,1006372,0
2013-01-09,10.634,10.759,10.589,10.678,505411,0
2013-01-10,10.848,10.893,10.732,10.786,652272,0
2013-01-11,10.714,11.036,10.668,11.001,917962,0
2013-01-14,11.224,11.313,11.152,11.277,965851,0
2013-01-15,11.286,11.286,11.062,11.25,506858,0
2013-01-16,11.152,11.18,10.974,11.001,781483,0
2013-01-17,11.519,11.519,11.313,11.34,1167843,0
2013-01-18,11.411,11.439,11.286,11.439,986916,0
2013-01-22,11.384,11.536,11.286,11.402,1287452,0
2013-01-23,11.484,11.706,11.447,11.59,1193188,0
2013-01-24,11.715,11.877,11.502,11.671,1223265,0
2013-01-25,11.69,11.787,11.384,11.484,510919,0
2013-01-28,11.367,11.447,11.152,11.296,1247886,0
2013-01-29,11.071,11.224,10.937,11.18,1056310,0
2013-01-30,11.313,11.331,11.117,11.205,659133,0
2013-01-31,11.187,11.259,11.027,11.036,724680,0
2013-02-01,11.232,11.269,11.071,11.143,1292697,0
2013-02-04,11.017,11.108,10.839,11.108,855972,0
2013-02-05,11.35,11.43,11.269,11.35,966599,0
2013-02-06,11.35,11.484,11.18,11.277,2106271,0
2013-02-07,11.286,11.331,11.008,11.017,1601528,0
2013-02-08,11.017,11.053,10.777,10.83,872312,0
2013-02-11,10.92,10.974,10.465,10.768,708750,0
2013-02-12,10.777,10.857,10.678,10.768,308542,0
2013-02-13,10.759,10.822,10.661,10.732,1413328,0
2013-02-14,10.465,10.598,10.428,10.499,943596,0
2013-02-15,10.446,10.643,10.419,10.589,884520,0
2013-02-19,10.481,10.526,10.25,10.285,1089970,0
2013-02-20,10.356,10.374,9.99,10.043,1535919,0
2013-02-21,9.963,9.998,9.622,9.749,2218577,0
2013-02-22,10.32,10.32,10.087,10.15,2535761,0
2013-02-25,10.384,10.41,9.99,10.035,1988085,0
2013-02-26,10.052,10.25,9.9,10.106,1416589,0
2013-02-27,10.33,10.526,10.24,10.346,2052396,0
2013-02-28,10.562,10.562,10.177,10.356,3934941,0
2013-03-01,10.061,10.338,9.909,10.205,1805158,0
2013-03-04,10.213,10.258,10.097,10.196,803758,0
2013-03-05,10.428,10.615,10.196,10.222,1173469,0
2013-03-06,10.33,10.455,10.222,10.356,1933805,0
2013-03-07,10.571,10.643,10.419,10.437,1371212,0
2013-03-08,10.58,10.615,10.303,10.338,2780701,0
2013-03-11,10.32,10.32,10.125,10.169,3461641,0
2013-03-12,10.312,10.338,10.196,10.222,2400955,0
2013-03-13,10.222,10.276,9.937,10.071,2451118,0
2013-03-14,9.963,10.169,9.945,10.15,1921338,0
2013-03-15,10.213,10.222,10.071,10.079,1304373,0
2013-03-18,9.918,10.125,9.873,10.035,1379372,0
2013-03-19,10.213,10.222,9.793,9.864,2103621,0
2013-03-20,9.909,9.981,9.873,9.937,1988290,0
2013-03-21,9.793,9.856,9.641,9.793,1206574,0
2013-03-22,9.766,9.945,9.749,9.864,1357353,0
2013-03-25,9.784,9.891,9.722,9.846,1863554,0
2013-03-26,9.918,9.99,9.819,9.937,1984238,0
2013-03-27,10.061,10.481,10.061,10.473,2998672,0
2013-03-28,10.534,10.813,10.392,10.794,2484620,0
2013-04-01,10.883,10.983,10.625,10.661,1187407,0
2013-04-02,10.643,10.653,10.32,10.365,929671,0
2013-04-03,10.267,10.678,10.186,10.58,1862509,0
2013-04-04,10.759,10.883,10.526,10.678,1172459,0
2013-04-05,10.625,10.92,10.49,10.822,2176298,0
2013-04-08,10.777,11.027,10.668,10.991,2258747,0
2013-04-09,11.187,11.502,11.117,11.421,2483189,0
2013-04-10,11.447,11.59,10.598,10.964,4066355,0
2013-04-11,10.83,10.839,10.465,10.508,1810246,0
2013-04-12,10.437,10.562,10.196,10.499,1469498,0
2013-04-15,10.115,10.213,9.784,9.837,1540964,0
2013-04-16,9.937,10.32,9.891,10.186,1717566,0
2013-04-17,10.15,10.159,9.918,10.016,2035733,0
2013-04-18,9.99,10.016,9.793,9.927,1688141,0
2013-04-19,10.097,10.205,9.891,9.981,1698588,0
2013-04-22,9.945,10.24,9.864,10.196,1911759,0
2013-04-23,10.25,10.338,10.079,10.141,1959411,0
2013-04-24,10.196,10.222,10.043,10.115,1084288,0
2013-04-25,9.953,10.222,9.766,10.071,1462578,0
2013-04-26,9.998,10.008,9.3629,9.515,3062148,0
2013-04-29,9.444,9.524,9.2824,9.4616,2904133,0
2013-04-30,9.2207,9.56,9.2207,9.56,2450736,0
2013-05-01,9.515,9.515,9.1937,9.3551,1753300,0
2013-05-02,9.4088,9.615,9.239,9.3277,2942296,0
2013-05-03,9.543,9.668,9.444,9.489,1732650,0
2013-05-06,9.3815,9.712,9.2925,9.677,1912521,0
2013-05-07,9.56,9.882,9.552,9.793,1035495,0
2013-05-08,9.918,10.016,9.712,9.793,857441,0
2013-05-09,9.757,9.819,9.444,9.56,1131792,0
2013-05-10,9.4528,9.543,9.3903,9.489,1948332,0
2013-05-13,9.4616,9.649,9.3277,9.4802,1259589,0
2013-05-14,9.4968,9.605,9.3727,9.4704,1043704,0
2013-05-15,9.4264,9.507,9.3365,9.4176,746816,0
2013-05-16,9.4352,9.489,9.2564,9.3903,1796416,0
2013-05-17,9.444,9.534,9.3727,9.4352,631236,0
2013-05-20,9.4802,9.515,9.3463,9.3815,765648,0
2013-05-21,9.3815,9.524,9.239,9.4088,1890316,0
2013-05-22,9.4352,9.658,9.3903,9.4704,2981799,0
2013-05-23,9.3365,9.597,9.2477,9.597,1036843,0
2013-05-24,9.739,9.909,9.712,9.837,2293755,0
2013-05-28,10.097,10.141,9.873,10.035,1346942,0
2013-05-29,10.025,10.213,9.998,10.097,1562208,0
2013-05-30,10.087,10.141,9.802,9.873,1161020,0
2013-05-31,9.918,10.097,9.739,9.819,1754365,0
2013-06-03,9.722,9.828,9.622,9.802,1193498,0
2013-06-04,9.793,10.159,9.793,10.016,1226825,0
2013-06-05,9.998,10.205,9.937,9.945,2208380,0
2013-06-06,9.846,9.99,9.631,9.927,1328191,0
2013-06-07,10.016,10.365,9.937,10.159,1308114,0
2013-06-10,10.008,10.052,9.722,9.846,2364390,0
2013-06-11,9.622,9.731,9.4352,9.515,2136097,0
2013-06-12,9.864,9.882,9.3091,9.4264,1308125,0
2013-06-13,9.4176,9.4704,9.2024,9.3551,1554868,0
2013-06-14,9.4264,9.4264,9.212,9.2747,733389,0
2013-06-17,9.2564,9.56,9.239,9.4968,1488716,0
2013-06-18,9.507,9.703,9.4802,9.668,1766072,0
2013-06-19,9.677,9.766,9.4264,9.597,2314546,0
2013-06-20,9.4176,10.025,9.3365,9.784,4205912,0
2013-06-21,9.891,10.186,9.856,9.981,3312720,0
2013-06-24,9.981,10.087,9.722,9.918,2342235,0
2013-06-25,9.998,10.008,9.766,9.963,2109609,0
2013-06-26,9.971,10.071,9.677,9.757,2126312,0
2013-06-27,9.731,9.882,9.552,9.722,2034788,0
2013-06-28,9.631,9.918,9.578,9.918,1449403,0
2013-07-01,9.927,10.455,9.918,10.446,2736383,0
2013-07-02,10.285,10.401,10.052,10.177,2111158,0
2013-07-03,10.016,10.24,9.99,10.222,612987,0
2013-07-05,10.071,10.159,9.918,10.071,1660445,0
2013-07-08,10.15,10.401,10.106,10.222,1335418,0
2013-07-09,10.258,10.384,10.159,10.258,663747,0
2013-07-10,10.169,10.196,9.793,9.909,1142562,0
2013-07-11,9.971,10.159,9.945,10.141,1169417,0
2013-07-12,10.087,10.384,9.963,10.33,1233277,0
2013-07-15,10.231,10.607,10.231,10.553,1487215,0
2013-07-16,10.499,10.508,10.258,10.428,848494,0
2013-07-17,10.49,10.643,10.428,10.473,935408,0
2013-07-18,10.428,10.562,10.346,10.437,952469,0
2013-07-19,10.338,10.346,10.133,10.213,819780,0
2013-07-22,10.186,10.508,10.097,10.499,1270976,0
2013-07-23,10.589,10.643,10.473,10.49,2247379,0
2013-07-24,10.285,10.312,10.025,10.141,1320446,0
2013-07-25,9.981,10.141,9.837,9.981,1350921,0
2013-07-26,9.953,9.953,9.739,9.918,1238081,0
2013-07-29,9.802,10.025,9.757,9.998,767047,0
2013-07-30,10.016,10.061,9.766,9.811,845746,0
2013-07-31,9.749,10.035,9.658,9.909,2455793,0
2013-08-01,9.981,10.097,9.856,10.052,2008194,0
2013-08-02,10.035,10.312,9.963,10.035,1256336,0
2013-08-05,9.909,9.971,9.685,9.703,1554152,0
2013-08-06,9.703,9.731,9.3551,9.3629,2092809,0
2013-08-07,9.3365,9.534,9.2564,9.2925,968062,0
2013-08-08,9.3003,9.578,9.2925,9.4528,1260624,0
2013-08-09,9.588,9.739,9.4968,9.615,1452225,0
2013-08-12,9.597,9.739,9.4264,9.4802,984956,0
2013-08-13,9.4616,9.597,9.4088,9.534,885324,0
2013-08-14,9.543,9.552,9.3463,9.4528,2101568,0
2013-08-15,9.3463,9.668,9.239,9.543,2014360,0
2013-08-16,9.552,10.052,9.515,10.025,1813732,0
2013-08-19,10.196,10.777,10.186,10.534,2880047,0
2013-08-20,10.518,10.83,10.499,10.723,2454848,0
2013-08-21,10.661,10.786,10.598,10.687,1429260,0
2013-08-22,10.571,10.732,10.534,10.687,1193446,0
2013-08-23,10.615,10.625,10.401,10.553,1396596,0
2013-08-26,10.534,10.634,10.41,10.428,1223378,0
2013-08-27,10.312,10.346,10.035,10.25,2267439,0
2013-08-28,10.258,10.338,10.115,10.258,1860887,0
2013-08-29,10.33,10.374,10.097,10.205,888295,0
2013-08-30,10.231,10.258,10.008,10.196,1301425,0
2013-09-03,10.294,10.303,10.025,10.213,960590,0
2013-09-04,10.25,10.365,10.205,10.346,878111,0
2013-09-05,10.285,10.687,10.285,10.643,1350115,0
2013-09-06,10.749,10.822,10.526,10.562,1095140,0
2013-09-09,10.615,10.911,10.615,10.839,1528568,0
2013-09-10,10.857,11.18,10.857,10.983,1418068,0
2013-09-11,11.017,11.35,10.983,11.152,3066705,0
2013-09-12,11.205,11.269,11.098,11.162,2616526,0
2013-09-13,11.135,11.162,11.017,11.098,609564,0
2013-09-16,11.259,11.269,11.09,11.108,831953,0
2013-09-17,11.242,11.296,11.09,11.135,947275,0
2013-09-18,11.171,11.447,11.108,11.411,2535281,0
2013-09-19,11.171,11.187,10.937,11.081,2972565,0
2013-09-20,11.117,11.143,10.696,10.777,1399010,0
2013-09-23,10.857,10.937,10.813,10.92,645669,0
2013-09-24,10.866,10.866,10.58,10.58,840864,0
2013-09-25,10.526,10.625,10.446,10.481,1926967,0
2013-09-26,10.553,10.615,10.392,10.465,579784,0
2013-09-27,10.455,10.526,10.374,10.473,936986,0
2013-09-30,10.508,10.571,10.285,10.303,1768024,0
2013-10-01,10.285,10.634,10.24,10.589,1072128,0
2013-10-02,10.625,10.857,10.534,10.723,850204,0
2013-10-03,10.661,10.705,10.455,10.58,480486,0
2013-10-04,10.473,10.803,10.473,10.759,663120,0
2013-10-07,10.634,10.696,10.473,10.508,427762,0
2013-10-08,10.723,11.062,10.714,10.937,2026009,0
2013-10-09,10.902,11.001,10.768,10.839,1271318,0
2013-10-10,10.928,11.081,10.822,10.983,1137109,0
2013-10-11,10.983,11.232,10.956,11.135,901862,0
2013-10-14,10.947,11.439,10.937,11.421,714074,0
2013-10-15,11.34,11.421,11.205,11.269,590450,0
2013-10-16,11.242,11.376,11.162,11.25,1461059,0
2013-10-17,11.224,11.376,11.224,11.357,457961,0
2013-10-18,11.402,11.447,11.187,11.224,342588,0
2013-10-21,11.224,11.259,11.125,11.171,400412,0
2013-10-22,11.411,11.706,11.384,11.68,901113,0
2013-10-23,11.51,11.536,11.277,11.331,795924,0
2013-10-24,11.636,11.68,11.465,11.618,592167,0
2013-10-25,11.529,11.555,11.411,11.51,575796,0
2013-10-28,11.536,11.68,11.402,11.484,499672,0
2013-10-29,11.465,11.778,11.402,11.76,900044,0
2013-10-30,11.663,11.76,11.59,11.699,535156,0
2013-10-31,11.706,11.787,11.609,11.671,1207612,0
2013-11-01,11.76,11.787,11.51,11.653,754616,0
2013-11-04,11.573,11.636,11.394,11.456,1058996,0
2013-11-05,11.357,11.456,11.215,11.296,1083472,0
2013-11-06,11.34,11.394,11.09,11.162,984722,0
2013-11-07,11.25,11.286,10.893,11.143,1323208,0
2013-11-08,11.224,11.465,11.053,11.34,1848444,0
2013-11-11,11.162,11.376,11.162,11.34,681216,0
2013-11-12,11.098,11.232,11.001,11.162,955965,0
2013-11-13,10.991,11.259,10.991,11.242,707466,0
2013-11-14,11.187,11.519,11.143,11.384,820436,0
2013-11-15,11.367,11.663,11.286,11.536,566221,0
2013-11-18,11.912,11.93,11.581,11.618,1101356,0
2013-11-19,11.912,11.921,11.242,11.286,986464,0
2013-11-20,11.357,11.581,11.09,11.269,779640,0
2013-11-21,11.232,11.34,11.187,11.286,569443,0
2013-11-22,11.384,11.439,11.215,11.322,797744,0
2013-11-25,11.017,11.09,10.964,11.036,775570,0
2013-11-26,10.857,10.947,10.759,10.92,1246131,0
2013-11-27,10.874,11.001,10.732,10.928,1469615,0
2013-11-29,10.749,10.893,10.749,10.794,675089,0
2013-12-02,10.759,10.768,10.607,10.653,809433,0
2013-12-03,10.607,10.732,10.392,10.499,692807,0
2013-12-04,10.186,10.518,10.097,10.437,1377660,0
2013-12-05,10.508,10.902,10.508,10.678,1187767,0
2013-12-06,10.83,10.893,10.589,10.625,609329,0
2013-12-09,10.874,10.956,10.786,10.857,635018,0
2013-12-10,10.928,10.991,10.777,10.794,550418,0
2013-12-11,10.893,10.893,10.625,10.661,607991,0
2013-12-12,10.696,10.749,10.553,10.687,455522,0
2013-12-13,10.848,10.848,10.481,10.625,902453,0
2013-12-16,10.634,10.741,10.338,10.356,1267716,0
2013-12-17,10.33,10.338,10.15,10.169,1323385,0
2013-12-18,10.186,10.356,10.125,10.24,1534143,0
2013-12-19,10.33,10.678,10.24,10.553,1181578,0
2013-12-20,10.589,10.714,10.258,10.276,1107086,0
2013-12-23,10.634,10.687,10.455,10.653,668561,0
2013-12-24,10.696,10.786,10.643,10.661,405885,0
2013-12-26,10.794,10.822,10.714,10.794,543984,0
2013-12-27,10.544,10.741,10.446,10.723,832292,0
2013-12-30,10.678,10.777,10.49,10.499,948819,0
2013-12-31,10.437,10.653,10.401,10.446,449558,0
2014-01-02,10.49,10.508,10.312,10.356,785993,0
2014-01-03,10.518,10.518,10.222,10.419,691482,0
2014-01-06,10.276,10.41,10.15,10.32,1023524,0
2014-01-07,10.419,10.455,10.169,10.267,1182503,0
2014-01-08,10.186,10.231,10.035,10.106,1026475,0
2014-01-09,10.043,10.071,9.864,10.043,791588,0
2014-01-10,10.141,10.294,10.087,10.231,1179066,0
2014-01-13,10.141,10.186,9.918,10.035,1543432,0
2014-01-14,9.963,10.097,9.909,10.052,1065621,0
2014-01-15,10.125,10.303,9.99,10.097,1849384,0
2014-01-16,10.087,10.133,9.953,10.125,1035043,0
2014-01-17,9.846,9.945,9.828,9.882,1002214,0
2014-01-21,9.757,9.856,9.615,9.685,916620,0
2014-01-22,9.658,9.775,9.631,9.649,867351,0
2014-01-23,9.722,9.731,9.3277,9.4352,1262481,0
2014-01-24,9.56,9.622,9.4352,9.4802,1964108,0
2014-01-27,9.4176,9.515,9.3277,9.4352,1272102,0
2014-01-28,9.489,9.677,9.4616,9.588,1856284,0
2014-01-29,9.524,10.141,9.489,10.052,2732713,0
2014-01-30,9.99,10.061,9.731,10.043,1729328,0
2014-01-31,9.685,10.15,9.641,9.99,1520190,0
2014-02-03,9.945,9.963,9.658,9.658,1199383,0
2014-02-04,9.749,9.971,9.677,9.873,1246484,0
2014-02-05,9.722,9.793,9.515,9.552,1283136,0
2014-02-06,9.631,9.882,9.631,9.873,1361517,0
2014-02-07,9.918,10.125,9.749,10.025,1254579,0
2014-02-10,10.016,10.035,9.712,9.749,1265160,0
2014-02-11,9.578,9.882,9.56,9.811,1821730,0
2014-02-12,9.828,9.873,9.588,9.622,1281126,0
2014-02-13,9.4802,9.766,9.4528,9.739,2152471,0
2014-02-14,9.668,9.909,9.649,9.811,599394,0
2014-02-18,9.722,9.864,9.615,9.731,1218250,0
2014-02-19,9.703,10.016,9.641,9.837,1175561,0
2014-02-20,9.864,9.937,9.694,9.802,1028770,0
2014-02-21,9.882,10.087,9.784,9.891,1526566,0
2014-02-24,9.9,9.945,9.802,9.819,1266539,0
2014-02-25,9.739,9.749,9.4968,9.578,2317443,0
2014-02-26,9.622,9.846,9.4528,9.739,2386563,0
2014-02-27,9.668,9.766,9.4704,9.739,2147885,0
2014-02-28,9.524,9.694,9.3903,9.615,2721388,0
2014-03-03,9.569,9.569,9.3003,9.4,975457,0
2014-03-04,9.588,9.631,9.4352,9.588,802111,0
2014-03-05,9.524,9.658,9.4616,9.507,640629,0
2014-03-06,9.569,9.722,9.552,9.605,633438,0
2014-03-07,9.588,9.811,9.4968,9.543,1498934,0
2014-03-10,9.4704,9.489,9.0957,9.1398,1553462,0
2014-03-11,9.2207,9.3365,9.0058,9.0418,1012272,0
2014-03-12,8.9878,9.1667,8.9429,9.1398,948621,0
2014-03-13,9.1754,9.2824,9.1038,9.2294,1979634,0
2014-03-14,9.1581,9.2925,9.0328,9.2024,1359053,0
2014-03-17,9.2024,9.2925,9.1398,9.2294,1396580,0
2014-03-18,9.2024,9.3629,9.1129,9.3277,1569118,0
2014-03-19,9.3277,9.631,9.3189,9.489,1243533,0
2014-03-20,9.588,9.766,9.4802,9.668,1704224,0
2014-03-21,9.631,9.945,9.622,9.864,1266674,0
2014-03-24,9.873,9.953,9.811,9.891,755089,0
2014-03-25,9.937,9.99,9.694,9.694,1396385,0
2014-03-26,9.757,9.793,9.444,9.489,1469261,0
2014-03-27,9.622,9.766,9.4802,9.749,1809946,0
2014-03-28,9.846,9.998,9.828,9.891,1472317,0
2014-03-31,9.945,9.981,9.864,9.891,2444193,0
2014-04-01,9.937,10.052,9.775,9.937,1413075,0
2014-04-02,9.918,10.196,9.9,10.169,1790446,0
2014-04-03,10.222,10.231,9.927,10.008,775034,0
2014-04-04,10.125,10.285,10.106,10.177,1462865,0
2014-04-07,10.222,10.428,10.043,10.052,4658501,0
2014-04-08,10.24,10.267,9.722,9.757,2668040,0
2014-04-09,9.739,9.945,9.588,9.784,1750259,0
2014-04-10,9.757,9.802,9.615,9.631,1718553,0
2014-04-11,9.543,9.588,9.3815,9.4616,1667012,0
2014-04-14,9.4704,9.489,9.2564,9.3815,1218789,0
2014-04-15,9.3277,9.3365,9.0328,9.1581,2531093,0
2014-04-16,9.1937,9.2477,9.0868,9.1937,1192228,0
2014-04-17,9.1754,9.552,9.1667,9.4968,1167766,0
2014-04-21,9.4802,9.605,9.3365,9.4968,722190,0
2014-04-22,9.534,9.569,9.2747,9.3277,941970,0
2014-04-23,9.3277,9.3551,9.1218,9.2024,1418006,0
2014-04-24,9.2294,9.239,8.8359,9.1218,2202065,0
2014-04-25,9.0598,9.0598,8.8269,8.872,640635,0
2014-04-28,8.845,8.8809,8.7379,8.8629,811276,0
2014-04-29,8.8809,9.0778,8.764,8.7819,812172,0
2014-04-30,8.8089,8.9699,8.791,8.8809,1253226,0
2014-05-01,8.5771,8.9258,8.5771,8.8898,487929,0
2014-05-02,8.9168,9.1581,8.845,9.1398,807929,0
2014-05-05,9.0957,9.1754,8.9699,9.1308,729645,0
2014-05-06,9.1129,9.2207,9.0598,9.1398,1273030,0
2014-05-07,9.0687,9.0868,8.9258,9.0598,1441296,0
2014-05-08,9.1129,9.1488,9.0058,9.0418,1147363,0
2014-05-09,9.0148,9.1308,8.7469,8.791,1457013,0
2014-05-12,8.8089,8.9788,8.8089,8.9339,1024810,0
2014-05-13,8.8359,9.0778,8.8359,9.0687,1200480,0
2014-05-14,9.0687,9.1488,9.0058,9.0598,517797,0
2014-05-15,9.0418,9.0418,8.8089,8.8809,705340,0
2014-05-16,8.9518,9.0238,8.845,8.9168,828812,0
2014-05-19,8.764,8.764,8.4961,8.541,2388561,0
2014-05-20,8.4514,8.4692,8.1742,8.1742,1671921,0
2014-05-21,8.2098,8.3977,8.2009,8.3709,1535678,0
2014-05-22,8.4692,8.5941,8.3889,8.5941,1876627,0
2014-05-23,8.568,8.6481,8.4335,8.4424,6687615,0
2014-05-27,8.4603,8.4782,8.2367,8.2546,1886433,0
2014-05-28,8.2457,8.3889,8.1742,8.353,1066296,0
2014-05-29,8.353,8.4424,8.3262,8.3889,1176097,0
2014-05-30,8.2814,8.4603,8.2457,8.4335,1738685,0
2014-06-02,8.5229,8.8359,8.4514,8.7469,2080031,0
2014-06-03,8.6839,8.7469,8.5591,8.7379,1567007,0
2014-06-04,8.702,8.7289,8.5852,8.675,958638,0
2014-06-05,8.675,8.702,8.5591,8.6839,1123807,0
2014-06-06,8.872,8.9518,8.845,8.9339,1669422,0
2014-06-09,8.9699,9.2024,8.9699,9.0778,1224419,0
2014-06-10,9.1218,9.1308,8.9518,9.0238,1124310,0
2014-06-11,8.9699,8.9788,8.8539,8.8629,719318,0
2014-06-12,8.8269,8.9168,8.7199,8.7469,851769,0
2014-06-13,8.8629,8.872,8.7469,8.7819,719653,0
2014-06-16,8.8539,8.8809,8.764,8.8089,873280,0
2014-06-17,8.8089,8.9788,8.7819,8.9258,978930,0
2014-06-18,9.0148,9.3629,8.9878,9.3003,2959397,0
2014-06-19,9.3463,9.4528,9.1038,9.1581,792673,0
2014-06-20,9.1851,9.4,9.1667,9.3903,1191164,0
2014-06-23,9.3463,9.4802,9.3277,9.3815,1021946,0
2014-06-24,9.3903,9.4704,9.1667,9.1937,1178607,0
2014-06-25,9.1754,9.2564,8.872,8.9258,1352979,0
2014-06-26,8.9518,9.0957,8.9078,8.9968,913336,0
2014-06-27,8.8898,8.9608,8.7469,8.845,870114,0
2014-06-30,8.8539,8.8539,8.6211,8.693,1416443,0
2014-07-01,8.666,8.764,8.6391,8.7289,1692946,0
2014-07-02,8.7819,8.9878,8.773,8.9339,1598298,0
2014-07-03,9.0328,9.2477,9.0328,9.2024,817299,0
2014-07-07,9.239,9.2824,9.1308,9.2294,1093348,0
2014-07-08,9.2564,9.2747,9.0598,9.1129,902203,0
2014-07-09,9.1218,9.2564,9.0598,9.1851,1203082,0
2014-07-10,9.239,9.239,9.0148,9.1218,1194449,0
2014-07-11,9.0957,9.2024,9.0328,9.0957,487565,0
2014-07-14,9.2024,9.266,9.0687,9.0957,598378,0
2014-07-15,9.0598,9.1581,9.0238,9.0687,669595,0
2014-07-16,9.1667,9.1754,8.9968,9.0598,953453,0
2014-07-17,8.9788,9.0328,8.9168,8.9968,1221329,0
2014-07-18,8.9699,9.0148,8.8089,8.8089,2046237,0
2014-07-21,8.6481,8.6481,8.4782,8.5852,2238314,0
2014-07-22,8.568,8.6031,8.4514,8.4782,1449176,0
2014-07-23,8.5591,8.8539,8.541,8.764,1890652,0
2014-07-24,8.9078,9.1488,8.8809,9.0778,4466824,0
2014-07-25,8.9258,9.0058,8.872,8.8988,2612237,0
2014-07-28,8.9608,8.9878,8.773,8.9608,1281603,0
2014-07-29,8.8629,8.8809,8.7199,8.7199,934282,0
2014-07-30,8.7819,8.8809,8.666,8.8,1201658,0
2014-07-31,8.7549,8.8539,8.7199,8.818,1554249,0
2014-08-01,8.773,8.8988,8.657,8.773,1715183,0
2014-08-04,8.7819,8.8089,8.5771,8.7109,793623,0
2014-08-05,8.6839,8.7289,8.6121,8.6839,740022,0
2014-08-06,8.693,8.8898,8.6839,8.8629,666174,0
2014-08-07,8.8629,8.872,8.6839,8.7379,707374,0
2014-08-08,8.702,8.9518,8.6839,8.9078,1187503,0
2014-08-11,8.9339,9.1038,8.9258,9.0868,891691,0
2014-08-12,9.1129,9.1398,9.0238,9.1129,1009207,0
2014-08-13,9.1937,9.2564,8.9339,9.0328,1676524,0
2014-08-14,9.0598,9.2747,9.0598,9.2477,792163,0
2014-08-15,9.3003,9.3189,9.1308,9.1581,2240277,0
2014-08-18,9.1754,9.2477,9.1218,9.1308,2322830,0
2014-08-19,9.1308,9.3551,9.1218,9.2024,1712521,0
2014-08-20,9.2564,9.4176,9.1038,9.2207,925401,0
2014-08-21,9.2564,9.2824,9.1581,9.1851,581825,0
2014-08-22,9.239,9.239,9.0058,9.0058,1059328,0
2014-08-25,9.1129,9.1667,9.0508,9.0598,588255,0
2014-08-26,9.1038,9.1488,9.0418,9.1218,876760,0
2014-08-27,9.1581,9.3091,9.1218,9.3003,722269,0
2014-08-28,9.3003,9.3727,9.1754,9.3189,1657483,0
2014-08-29,9.3277,9.3551,9.1308,9.266,1666110,0
2014-09-02,8.9788,9.2207,8.9788,9.1308,858967,0
2014-09-03,9.1129,9.239,9.1038,9.1851,997199,0
2014-09-04,9.3091,9.811,9.3003,9.677,2887896,0
2014-09-05,9.722,9.963,9.712,9.882,2394831,0
2014-09-08,9.882,10.016,9.649,9.677,1901738,0
2014-09-09,9.605,9.649,9.4704,9.578,1137349,0
2014-09-10,9.597,9.811,9.4528,9.784,3127725,0
2014-09-11,9.793,9.937,9.731,9.918,2934943,0
2014-09-12,9.731,10.087,9.677,9.99,3043255,0
2014-09-15,9.981,10.052,9.927,10.016,1884651,0
2014-09-16,10.061,10.24,9.971,10.052,3386509,0
2014-09-17,9.9,10.043,9.775,9.953,2733393,0
2014-09-18,10.035,10.267,9.998,10.258,1888180,0
2014-09-19,10.312,10.32,9.909,9.99,2500791,0
2014-09-22,9.909,10.141,9.793,9.9,1471296,0
2014-09-23,9.891,10.008,9.873,9.945,1638998,0
2014-09-24,9.856,9.882,9.757,9.828,700378,0
2014-09-25,9.712,9.837,9.641,9.749,1255484,0
2014-09-26,9.819,9.856,9.731,9.802,849819,0
2014-09-29,9.685,9.909,9.622,9.909,2308601,0
2014-09-30,9.793,9.891,9.658,9.837,2919877,0
2014-10-01,9.731,9.9,9.552,9.784,2602021,0
2014-10-02,9.757,9.766,9.543,9.641,1318120,0
2014-10-03,9.631,9.757,9.56,9.631,935583,0
2014-10-06,9.793,9.953,9.685,9.722,1440889,0
2014-10-07,9.802,9.828,9.489,9.489,1432404,0
2014-10-08,9.677,9.739,9.3727,9.658,1534372,0
2014-10-09,9.685,9.749,9.3903,9.4176,1065568,0
2014-10-10,9.4616,9.578,9.3189,9.3365,1437446,0
2014-10-13,9.4,9.515,9.0778,9.0957,1958964,0
2014-10-14,9.2024,9.2024,9.0328,9.1581,2003442,0
2014-10-15,9.0238,9.2294,8.8089,9.1218,2722329,0
2014-10-16,9.0058,9.0687,8.8629,8.9699,2123400,0
2014-10-17,9.0238,9.1937,8.9518,9.1667,1356976,0
2014-10-20,9.1129,9.1754,9.0148,9.1754,1168505,0
2014-10-21,9.3277,9.507,9.3189,9.4528,1695617,0
2014-10-22,9.507,9.631,9.3277,9.489,2151998,0
2014-10-23,9.552,10.087,9.507,9.864,2594807,0
2014-10-24,10.106,10.384,9.891,10.008,2282241,0
2014-10-27,10.141,10.49,10.087,10.346,3591417,0
2014-10-28,10.115,10.356,10.061,10.33,1842971,0
2014-10-29,10.49,10.544,10.384,10.473,1508722,0
2014-10-30,10.401,10.499,10.338,10.499,1212798,0
2014-10-31,10.58,10.956,10.526,10.937,1433310,0
2014-11-03,10.857,10.874,10.661,10.83,1754309,0
2014-11-04,10.974,11.125,10.893,11.071,1491779,0
2014-11-05,10.92,11.008,10.839,10.902,977487,0
2014-11-06,11.135,11.224,10.956,11.008,1347857,0
2014-11-07,11.09,11.18,10.883,10.911,1313547,0
2014-11-10,11.062,11.071,10.749,10.777,1326813,0
2014-11-11,10.947,11.081,10.822,11.027,1469715,0
2014-11-12,11.152,11.232,10.911,10.937,851318,0
2014-11-13,10.893,11.027,10.741,10.974,1215036,0
2014-11-14,11.017,11.027,10.822,10.911,1169968,0
2014-11-17,10.83,10.893,10.634,10.696,942410,0
2014-11-18,10.668,10.964,10.643,10.883,1177699,0
2014-11-19,10.839,11.001,10.749,10.956,913116,0
2014-11-20,11.001,11.117,10.911,11.017,771040,0
2014-11-21,10.92,11.098,10.803,10.947,4177205,0
2014-11-24,10.803,11.017,10.759,10.83,1188117,0
2014-11-25,11.045,11.062,10.857,10.874,1286477,0
2014-11-26,10.749,10.786,10.58,10.634,738993,0
2014-11-28,10.678,10.705,10.553,10.562,937972,0
2014-12-01,10.661,10.678,10.222,10.437,1201674,0
2014-12-02,10.544,10.696,10.49,10.58,934072,0
2014-12-03,10.625,10.741,10.526,10.615,1339201,0
2014-12-04,10.455,10.58,10.41,10.437,757304,0
2014-12-05,10.526,10.768,10.455,10.687,2044719,0
2014-12-08,10.687,10.705,10.437,10.508,666090,0
2014-12-09,10.419,10.58,10.312,10.374,1527082,0
2014-12-10,10.276,10.365,10.159,10.186,750901,0
2014-12-11,10.087,10.285,10.061,10.196,946163,0
2014-12-12,10.222,10.25,10.043,10.231,1328428,0
2014-12-15,10.177,10.186,9.784,9.873,1293705,0
2014-12-16,9.846,10.025,9.757,9.837,1302096,0
2014-12-17,9.837,10.437,9.837,10.25,1569234,0
2014-12-18,10.231,10.661,10.231,10.661,1517452,0
2014-12-19,10.508,10.723,10.499,10.534,1379385,0
2014-12-22,10.668,10.668,10.553,10.607,965548,0
2014-12-23,10.607,10.883,10.499,10.839,676730,0
2014-12-24,10.848,10.893,10.83,10.883,240204,0
2014-12-26,10.893,10.937,10.813,10.857,321583,0
2014-12-29,10.92,11.108,10.902,10.928,868687,0
2014-12-30,11.162,11.162,10.911,10.911,1271233,0
2014-12-31,10.911,10.983,10.768,10.848,658468,0
2015-01-02,11.027,11.027,10.668,10.786,687705,0
2015-01-05,10.661,10.661,10.508,10.607,699495,0
2015-01-06,10.92,10.964,10.661,10.723,1146536,0
2015-01-07,11.036,11.062,10.883,10.974,813597,0
2015-01-08,10.598,10.813,10.562,10.741,847092,0
2015-01-09,10.759,10.83,10.615,10.643,863584,0
2015-01-12,10.473,10.562,10.384,10.499,824678,0
2015-01-13,10.598,10.768,10.455,10.544,724089,0
2015-01-14,10.508,10.643,10.428,10.589,1540204,0
2015-01-15,10.526,10.589,10.384,10.518,795262,0
2015-01-16,10.598,10.643,10.213,10.294,1549851,0
2015-01-20,10.258,10.303,10.115,10.267,873711,0
2015-01-21,10.303,10.643,10.231,10.625,1345463,0
2015-01-22,10.446,10.553,10.231,10.526,2433641,0
2015-01-23,10.25,10.294,10.097,10.106,1059192,0
2015-01-26,10.196,10.41,10.177,10.338,1275498,0
2015-01-27,10.32,10.607,10.294,10.534,828190,0
2015-01-28,10.544,10.615,10.365,10.41,1157946,0
2015-01-29,10.813,10.848,10.562,10.653,2159715,0
2015-01-30,10.499,10.857,10.473,10.848,2008190,0
2015-02-02,10.786,10.883,10.732,10.857,1325064,0
2015-02-03,11.008,11.171,10.974,11.045,1438637,0
2015-02-04,11.027,11.322,11.008,11.259,2291548,0
2015-02-05,11.108,11.331,11.098,11.215,1537505,0
2015-02-06,11.384,11.465,11.25,11.305,2181471,0
2015-02-09,11.439,11.573,11.322,11.331,2455449,0
2015-02-10,11.43,11.502,11.313,11.35,2583438,0
2015-02-11,11.313,11.636,11.296,11.626,2119792,0
2015-02-12,11.787,12.029,11.787,11.877,1158157,0
2015-02-13,11.609,11.787,11.475,11.671,1332500,0
2015-02-17,11.626,11.653,11.465,11.484,724523,0
2015-02-18,11.475,11.663,11.376,11.644,825002,0
2015-02-19,11.59,11.69,11.545,11.626,795588,0
2015-02-20,11.573,11.706,11.502,11.68,515318,0
2015-02-23,11.787,11.787,11.545,11.545,680176,0
2015-02-24,11.286,11.519,11.25,11.411,1213475,0
2015-02-25,11.447,11.475,11.34,11.384,674633,0
2015-02-26,11.357,11.536,11.331,11.394,947366,0
2015-02-27,11.492,11.824,11.492,11.59,2116552,0
2015-03-02,11.599,11.599,11.376,11.484,1444327,0
2015-03-03,11.456,11.671,11.439,11.51,675369,0
2015-03-04,11.663,11.778,11.529,11.706,1962483,0
2015-03-05,11.564,11.573,11.322,11.402,849131,0
2015-03-06,11.25,11.69,11.205,11.599,2176721,0
2015-03-09,11.384,11.411,10.956,10.956,2239562,0
2015-03-10,11.135,11.25,10.991,11.117,1499900,0
2015-03-11,11.045,11.205,11.001,11.18,1386406,0
2015-03-12,11.25,11.277,11.108,11.171,1627817,0
2015-03-13,11.117,11.411,11.008,11.376,1475972,0
2015-03-16,11.411,11.456,10.991,11.09,1693676,0
2015-03-17,11.108,11.456,11.027,11.439,1542614,0
2015-03-18,11.277,11.475,11.196,11.35,2481197,0
2015-03-19,11.286,11.421,11.171,11.394,1560281,0
2015-03-20,11.43,11.484,11.331,11.35,2709861,0
2015-03-23,11.529,11.536,11.25,11.34,2392079,0
2015-03-24,11.519,11.555,11.322,11.421,1907356,0
2015-03-25,11.492,11.733,11.439,11.715,1959128,0
2015-03-26,11.796,12.02,11.599,11.974,3394734,0
2015-03-27,11.939,12.146,11.939,12.092,1938107,0
2015-03-30,12.154,12.574,12.108,12.494,1767474,0
2015-03-31,12.521,12.655,12.485,12.636,1785715,0
2015-04-01,12.619,12.77,12.44,12.457,2433452,0
2015-04-02,12.521,12.636,12.396,12.43,2210714,0
2015-04-06,12.485,12.655,12.485,12.539,1475299,0
2015-04-07,12.636,12.655,12.485,12.511,1147798,0
2015-04-08,12.574,12.61,12.476,12.574,1517008,0
2015-04-09,12.709,13.146,12.709,13.067,1861059,0
2015-04-10,13.237,13.28,12.949,13.03,1181112,0
2015-04-13,13.012,13.049,12.888,13.004,1029042,0
2015-04-14,13.084,13.146,12.655,12.664,2106837,0
2015-04-15,12.664,12.762,12.494,12.574,2971033,0
2015-04-16,12.718,13.138,12.664,13.022,1537452,0
2015-04-17,13.075,13.146,12.905,13.111,1215215,0
2015-04-20,13.146,13.183,12.664,12.726,1176758,0
2015-04-21,12.699,12.815,12.636,12.69,605470,0
2015-04-22,12.949,13.058,12.888,12.888,1085849,0
2015-04-23,12.888,13.102,12.77,13.058,1223602,0
2015-04-24,13.307,13.343,13.022,13.138,1891311,0
2015-04-27,12.932,12.932,12.217,12.288,2922982,0
2015-04-28,12.1,12.413,12.064,12.396,1647049,0
2015-04-29,12.351,12.61,12.333,12.591,2247390,0
2015-04-30,12.619,12.736,12.494,12.53,1487935,0
2015-05-01,12.502,12.636,12.485,12.636,1415702,0
2015-05-04,12.539,12.682,12.351,12.502,1484022,0
2015-05-05,12.315,12.53,12.252,12.296,959268,0
2015-05-06,12.28,12.361,12.1,12.217,1288273,0
2015-05-07,12.154,12.361,12.064,12.235,927780,0
2015-05-08,12.316,12.523,12.316,12.406,881014,0
2015-05-11,12.478,12.621,12.451,12.567,864774,0
2015-05-12,12.81,13.314,12.774,13.224,4417081,0
2015-05-13,13.16,13.16,12.774,12.972,2077169,0
2015-05-14,13.089,13.16,13.009,13.089,1034970,0
2015-05-15,12.793,12.891,12.739,12.81,2693578,0
2015-05-18,12.739,12.999,12.712,12.855,2463284,0
2015-05-19,12.793,12.81,12.487,12.523,2327809,0
2015-05-20,12.613,12.648,12.532,12.55,1297160,0
2015-05-21,12.487,12.541,11.893,12.208,4737121,0
2015-05-22,12.19,12.343,12.028,12.316,2094300,0
2015-05-26,12.432,12.478,12.297,12.432,2122288,0
2015-05-27,12.388,12.81,12.324,12.802,2120107,0
2015-05-28,12.774,12.837,12.487,12.558,1697949,0
2015-05-29,12.496,12.541,12.352,12.432,976458,0
2015-06-01,12.397,12.406,12.154,12.397,960675,0
2015-06-02,12.324,12.523,12.307,12.432,780936,0
2015-06-03,12.378,12.487,12.324,12.406,1044536,0
2015-06-04,12.369,12.459,12.243,12.271,950984,0
2015-06-05,12.378,12.675,12.253,12.667,1566026,0
2015-06-08,12.702,12.702,12.415,12.469,780566,0
2015-06-09,12.432,12.55,12.324,12.369,1098908,0
2015-06-10,12.532,12.541,12.146,12.208,2122223,0
2015-06-11,12.172,12.343,12.046,12.307,1095849,0
2015-06-12,12.243,12.253,11.957,12.028,1092035,0
2015-06-15,11.957,12.108,11.911,12.028,1223186,0
2015-06-16,12.082,12.172,11.983,12.055,685122,0
2015-06-17,12.046,12.28,12.037,12.154,2541481,0
2015-06-18,12.146,12.406,12.046,12.334,1658465,0
2015-06-19,12.316,12.523,12.262,12.378,1782275,0
2015-06-22,12.423,12.432,12.253,12.307,810489,0
2015-06-23,12.271,12.648,12.199,12.613,1934342,0
2015-06-24,12.558,12.748,12.558,12.702,1288150,0
2015-06-25,12.586,12.658,12.369,12.541,1555903,0
2015-06-26,12.55,12.774,12.504,12.684,1125852,0
2015-06-29,12.55,12.639,12.19,12.19,1132415,0
2015-06-30,12.369,12.423,12.092,12.235,1621025,0
2015-07-01,12.343,12.478,12.227,12.361,971785,0
2015-07-02,12.361,12.523,12.235,12.397,995591,0
2015-07-06,12.235,12.334,11.902,11.966,1243988,0
2015-07-07,11.947,11.947,11.39,11.606,1763808,0
2015-07-08,11.515,11.578,11.354,11.426,1644783,0
2015-07-09,11.471,11.633,11.183,11.345,1337650,0
2015-07-10,11.696,11.731,11.48,11.705,1323301,0
2015-07-13,11.795,11.893,11.677,11.866,1206278,0
2015-07-14,11.876,12.108,11.776,12.019,1294152,0
2015-07-15,11.938,12.037,11.65,11.722,1437502,0
2015-07-16,11.785,12.028,11.758,11.876,1110611,0
2015-07-17,11.57,11.578,11.272,11.326,2170165,0
2015-07-20,11.282,11.426,11.272,11.354,1462128,0
2015-07-21,11.488,11.498,11.175,11.228,1699289,0
2015-07-22,11.407,11.578,11.191,11.57,2058815,0
2015-07-23,12.019,12.108,11.741,11.929,2120329,0
2015-07-24,11.947,12.092,11.741,11.893,2049359,0
2015-07-27,11.776,11.966,11.713,11.731,1299273,0
2015-07-28,11.731,12.082,11.722,12.019,1684050,0
2015-07-29,12.073,12.146,11.876,11.938,1658354,0
2015-07-30,11.938,12.146,11.884,11.973,1550118,0
2015-07-31,12.055,12.108,11.839,11.973,1929333,0
2015-08-03,12.092,12.154,11.795,11.938,1815297,0
2015-08-04,11.983,12.297,11.938,12.262,2163936,0
2015-08-05,12.352,12.613,12.297,12.513,1842677,0
2015-08-06,12.55,12.702,12.487,12.658,2277699,0
2015-08-07,12.334,12.594,12.092,12.567,2074499,0
2015-08-10,12.604,12.783,12.406,12.577,1640667,0
2015-08-11,12.406,12.513,12.253,12.343,1315723,0
2015-08-12,12.415,12.469,12.073,12.262,1825658,0
2015-08-13,12.262,12.451,12.172,12.324,1221183,0
2015-08-14,12.324,12.532,12.235,12.432,1396496,0
2015-08-17,12.442,12.748,12.406,12.667,1440214,0
2015-08-18,12.541,12.802,12.442,12.756,1662914,0
2015-08-19,12.684,12.982,12.459,12.945,2574520,0
2015-08-20,13.009,13.107,12.793,12.802,2238799,0
2015-08-21,12.684,12.712,12.28,12.28,1648787,0
2015-08-24,11.407,12.146,11.363,11.66,2059526,0
2015-08-25,12.046,12.172,11.66,11.66,2429463,0
2015-08-26,11.776,11.992,11.713,11.966,2340361,0
2015-08-27,12.064,12.541,12.046,12.442,1333091,0
2015-08-28,12.406,12.541,12.271,12.496,1626985,0
2015-08-31,12.55,12.837,12.496,12.783,2250369,0
2015-09-01,12.55,12.567,12.316,12.558,2012206,0
2015-09-02,12.469,12.918,12.415,12.918,1640889,0
2015-09-03,13.116,13.349,12.882,13.089,1779938,0
2015-09-04,12.954,13.089,12.774,13.044,1498948,0
2015-09-08,13.224,13.413,13.179,13.26,1841899,0
2015-09-09,13.16,13.287,12.684,12.702,2119773,0
2015-09-10,12.648,12.783,12.459,12.577,2874562,0
2015-09-11,12.702,12.891,12.639,12.783,2139018,0
2015-09-14,12.765,12.828,12.567,12.702,1228749,0
2015-09-15,12.648,12.729,12.594,12.631,715157,0
2015-09-16,12.541,12.577,12.307,12.478,1479036,0
2015-09-17,12.406,12.577,12.343,12.397,1839622,0
2015-09-18,12.316,12.397,12.073,12.1,1378810,0
2015-09-21,12.082,12.459,12.082,12.361,1898407,0
2015-09-22,12.243,12.577,12.217,12.496,2105202,0
2015-09-23,12.478,12.639,12.307,12.504,1597073,0
2015-09-24,12.316,12.729,12.262,12.586,2889439,0
2015-09-25,12.469,12.639,12.406,12.442,1172238,0
2015-09-28,12.406,12.406,12.028,12.028,1786396,0
2015-09-29,11.973,12.154,11.768,12.082,1619309,0
2015-09-30,12.037,12.28,12.001,12.19,1996298,0
2015-10-01,12.297,12.613,12.243,12.558,1346439,0
2015-10-02,12.352,12.523,12.199,12.397,1959477,0
2015-10-05,12.469,12.675,12.361,12.667,1633998,0
2015-10-06,12.702,12.702,12.146,12.181,1880053,0
2015-10-07,12.064,12.513,11.973,12.496,3201130,0
2015-10-08,12.72,12.729,12.388,12.451,2017545,0
2015-10-09,12.316,12.567,12.1,12.316,2566287,0
2015-10-12,12.432,12.567,12.262,12.378,1096406,0
2015-10-13,12.324,12.621,12.235,12.388,2207876,0
2015-10-14,12.513,12.9,12.496,12.81,1711638,0
2015-10-15,12.847,12.945,12.72,12.783,1307727,0
2015-10-16,12.909,13.143,12.802,13.017,2233905,0
2015-10-19,13.035,13.107,12.937,13.009,1139468,0
2015-10-20,12.423,12.567,12.262,12.369,1452267,0
2015-10-21,12.361,12.504,12.235,12.378,1447444,0
2015-10-22,12.567,12.874,12.432,12.793,1492940,0
2015-10-23,13.071,13.107,12.487,12.667,2108539,0
2015-10-26,12.613,12.874,12.55,12.667,1606183,0
2015-10-27,12.802,12.972,12.729,12.9,1831886,0
2015-10-28,12.837,12.928,12.541,12.9,1910422,0
2015-10-29,12.702,12.729,12.423,12.487,2079950,0
2015-10-30,12.469,12.496,12.011,12.154,2132232,0
2015-11-02,12.199,12.423,12.154,12.388,955162,0
2015-11-03,12.19,12.361,12.064,12.227,2350262,0
2015-11-04,12.369,12.451,12.227,12.289,1389850,0
2015-11-05,12.324,12.415,12.146,12.243,916277,0
2015-11-06,12.369,12.541,12.127,12.469,1042311,0
2015-11-09,12.297,12.432,12.162,12.19,874360,0
2015-11-10,12.72,13.035,12.532,12.864,1796068,0
2015-11-11,12.765,12.891,12.594,12.81,995034,0
2015-11-12,12.972,13.26,12.864,12.864,2064932,0
2015-11-13,13.063,13.143,12.9,12.963,1511184,0
2015-11-16,12.928,13.053,12.793,12.864,954543,0
2015-11-17,12.783,12.937,12.72,12.72,951094,0
2015-11-18,12.81,13.053,12.802,13.044,790020,0
2015-11-19,13.026,13.089,12.81,12.945,937746,0
2015-11-20,13.017,13.089,12.963,13.044,678337,0
2015-11-23,12.918,13.089,12.802,13.044,1196822,0
2015-11-24,13.188,13.26,12.963,13.125,944421,0
2015-11-25,13.323,13.43,13.214,13.278,1057329,0
2015-11-27,13.43,13.43,13.17,13.198,684010,0
2015-11-30,13.333,13.386,13.026,13.079,1878385,0
2015-12-01,13.361,13.38,12.783,12.793,1506850,0
2015-12-02,12.918,12.946,12.321,12.677,1379680,0
2015-12-03,12.716,12.976,12.686,12.831,1666366,0
2015-12-04,13.246,13.246,13.024,13.053,1070070,0
2015-12-07,13.149,13.206,12.966,13.053,942280,0
2015-12-08,12.61,12.812,12.561,12.677,757148,0
2015-12-09,12.571,12.87,12.446,12.513,1103393,0
2015-12-10,12.485,12.6,12.321,12.417,1151976,0
2015-12-11,12.263,12.34,12.166,12.225,907712,0
2015-12-14,12.543,12.552,12.273,12.378,1613254,0
2015-12-15,12.465,12.523,12.205,12.282,1136092,0
2015-12-16,12.263,12.388,12.147,12.311,1658774,0
2015-12-17,12.35,12.35,11.965,11.965,1152599,0
2015-12-18,12.243,12.321,12.041,12.128,1355131,0
2015-12-21,12.09,12.166,11.916,12.041,937194,0
2015-12-22,12.06,12.234,12.022,12.215,731931,0
2015-12-23,12.388,12.561,12.273,12.503,865149,0
2015-12-24,12.494,12.59,12.475,12.561,384764,0
2015-12-28,12.677,12.706,12.552,12.619,881448,0
2015-12-29,12.571,12.61,12.417,12.513,438714,0
2015-12-30,12.292,12.503,12.243,12.417,704833,0
2015-12-31,12.388,12.417,12.205,12.225,611495,0
2016-01-04,12.263,12.273,12.003,12.099,907558,0
2016-01-05,12.108,12.273,12.08,12.186,830129,0
2016-01-06,11.993,12.147,11.916,12.003,1130884,0
2016-01-07,11.502,11.521,11.27,11.31,1308149,0
2016-01-08,11.223,11.31,11.102,11.145,831425,0
2016-01-11,10.991,11.107,10.654,10.75,1576342,0
2016-01-12,10.702,10.885,10.683,10.857,948035,0
2016-01-13,10.857,10.991,10.712,10.731,839300,0
2016-01-14,10.423,10.625,10.25,10.597,1397319,0
2016-01-15,10.355,10.52,10.327,10.51,1362261,0
2016-01-19,10.529,10.597,10.365,10.403,1100901,0
2016-01-20,9.816,10.134,9.614,10.038,1429422,0
2016-01-21,10.5,10.529,10.182,10.259,1463100,0
2016-01-22,10.278,10.5,10.25,10.49,1276084,0
2016-01-25,10.385,10.505,10.163,10.192,1027838,0
2016-01-26,10.115,10.211,10.057,10.202,1355703,0
2016-01-27,10.115,10.307,10.067,10.211,1052033,0
2016-01-28,10.134,10.24,9.825,9.942,1120106,0
2016-01-29,10.163,10.645,10.134,10.645,1657147,0
2016-02-01,10.163,10.327,10.057,10.115,1179530,0
2016-02-02,9.99,10.009,9.643,9.7,1507797,0
2016-02-03,9.739,9.749,9.3296,9.623,1313055,0
2016-02-04,9.768,9.999,9.73,9.835,1399291,0
2016-02-05,9.835,9.864,9.614,9.73,1357589,0
2016-02-08,9.643,9.643,9.3247,9.3345,777953,0
2016-02-09,9.547,9.633,9.3052,9.4215,727158,0
2016-02-10,9.555,9.69,9.2954,9.315,1061539,0
2016-02-11,9.3345,9.3443,9.0936,9.1417,766566,0
2016-02-12,9.2573,9.3345,9.1995,9.2573,925473,0
2016-02-16,9.3824,9.758,9.3375,9.595,1239922,0
2016-02-17,9.508,9.744,9.508,9.71,1147068,0
2016-02-18,9.864,9.883,9.4802,9.565,1330091,0
2016-02-19,9.489,9.72,9.3629,9.682,1652334,0
2016-02-22,9.903,10.057,9.874,9.932,1062516,0
2016-02-23,10.038,10.163,9.99,10.134,1549935,0
2016-02-24,9.893,9.912,9.643,9.845,1235094,0
2016-02-25,9.932,9.97,9.797,9.855,944810,0
2016-02-26,10.125,10.143,9.855,10.018,1354601,0
2016-02-29,10.259,10.433,10.143,10.423,1549841,0
2016-03-01,10.057,10.452,10.047,10.307,1420797,0
2016-03-02,10.105,10.172,9.797,9.855,1894082,0
2016-03-03,9.3824,9.4792,9.0454,9.1321,3654484,0
2016-03-04,8.3807,9.2862,8.3759,9.2284,3761108,0
2016-03-07,9.3345,9.4303,9.0936,9.2092,2182185,0
2016-03-08,8.2362,8.6263,8.1061,8.477,2066014,0
2016-03-09,8.6698,8.689,8.3855,8.4288,1360977,0
2016-03-10,8.2844,8.4096,8.1977,8.2555,1832351,0
2016-03-11,8.3807,8.4385,8.0725,8.1495,2954501,0
2016-03-14,8.1688,8.5541,8.1207,8.5156,1789558,0
2016-03-15,8.8913,9.0069,8.7179,8.9298,2663340,0
2016-03-16,8.9876,9.1225,8.5926,9.0839,1536526,0
2016-03-17,8.583,9.055,8.583,8.9684,1795472,0
2016-03-18,9.0743,9.1707,9.0454,9.0936,1003751,0
2016-03-21,8.9876,9.1707,8.9779,9.1514,1637928,0
2016-03-22,9.1899,9.2954,9.1417,9.2092,1174693,0
2016-03-23,9.1417,9.1514,8.9009,8.9684,1017779,0
2016-03-24,8.9106,9.1032,8.8431,9.1032,1743440,0
2016-03-28,9.0454,9.0743,8.6119,8.6505,1699755,0
2016-03-29,8.5156,8.6698,8.3903,8.6023,3983684,0
2016-03-30,8.4867,8.5108,8.2266,8.3711,4111996,0
2016-03-31,8.2747,8.3615,8.0436,8.1688,3894351,0
2016-04-01,8.1977,8.583,8.1775,8.323,2508735,0
2016-04-04,8.3325,8.5108,8.2844,8.3711,2077435,0
2016-04-05,8.0917,8.1014,7.8413,7.9376,2309548,0
2016-04-06,8.0339,8.1688,7.9714,8.1014,1425468,0
2016-04-07,7.9954,8.0821,7.8509,7.8991,1220875,0
2016-04-08,7.8798,7.8991,7.5619,7.6293,2347161,0
2016-04-11,7.6005,7.8316,7.533,7.7834,1408209,0
2016-04-12,7.8124,8.1014,7.8028,8.0436,2120486,0
2016-04-13,7.8702,8.3037,7.7546,8.217,1796510,0
2016-04-14,8.2747,8.5445,8.2555,8.4385,1952497,0
2016-04-15,8.4578,8.5926,8.3807,8.5734,1488681,0
2016-04-18,8.477,8.6408,8.4385,8.6119,1542825,0
2016-04-19,8.5638,8.7853,8.4096,8.7756,1759233,0
2016-04-20,8.6986,8.8238,8.6311,8.7756,1171600,0
2016-04-21,8.8431,8.9394,8.7756,8.8046,1064440,0
2016-04-22,8.689,8.8954,8.6698,8.8334,1398552,0
2016-04-25,8.9298,9.0261,8.7564,8.8431,1511935,0
2016-04-26,8.7949,9.1707,8.7853,9.1417,1709379,0
2016-04-27,8.8431,9.0165,8.5926,8.9972,4815952,0
2016-04-28,8.9684,8.9972,8.6408,8.689,2217252,0
2016-04-29,8.7606,8.829,8.5455,8.6628,1296649,0
2016-05-02,8.7019,8.7508,8.4966,8.5162,1225859,0
2016-05-03,8.5259,8.5357,8.3206,8.3499,1021339,0
2016-05-04,8.389,8.4282,8.1837,8.2424,1356108,0
2016-05-05,8.2131,8.389,8.1935,8.2326,1079627,0
2016-05-06,8.2326,8.4673,8.1935,8.4477,1382864,0
2016-05-09,8.4184,8.6335,8.3304,8.389,1688606,0
2016-05-10,8.3988,8.7508,8.3402,8.7508,1076332,0
2016-05-11,8.7508,9.0344,8.7361,8.9073,1677750,0
2016-05-12,8.7704,8.829,8.5162,8.5553,1203306,0
2016-05-13,8.3499,8.3793,8.0371,8.0957,2313498,0
2016-05-16,8.1739,8.477,8.1642,8.4282,1462829,0
2016-05-17,8.4086,8.433,8.1837,8.3304,1236408,0
2016-05-18,8.2815,8.5846,8.2619,8.5357,1544033,0
2016-05-19,8.5259,8.5944,8.3402,8.4477,3283652,0
2016-05-20,8.477,8.7801,8.4379,8.7313,1239448,0
2016-05-23,8.7801,8.9366,8.6824,8.7117,1341197,0
2016-05-24,8.5553,8.5846,8.301,8.3499,1129791,0
2016-05-25,8.3793,8.7313,8.3353,8.5748,767069,0
2016-05-26,8.6139,8.7019,8.6042,8.653,381862,0
2016-05-27,8.6433,8.8388,8.6433,8.7899,851706,0
2016-05-31,8.9073,9.1077,8.8779,9.0735,1196695,0
2016-06-01,9.1224,9.1712,8.9464,9.0832,1114079,0
2016-06-02,9.005,9.1908,9.005,9.1908,986838,0
2016-06-03,8.8388,8.917,8.6921,8.7019,1737735,0
2016-06-06,8.7215,8.9268,8.6921,8.829,1458386,0
2016-06-07,8.8681,8.9366,8.7801,8.8095,718190,0
2016-06-08,8.741,8.7606,8.4673,8.5357,1427631,0
2016-06-09,8.6237,8.6237,8.3499,8.3499,1269336,0
2016-06-10,8.2815,8.3108,8.1544,8.2326,1309374,0
2016-06-13,8.1837,8.2033,8.0175,8.0468,1348126,0
2016-06-14,8.1153,8.2326,7.9002,7.9686,1118112,0
2016-06-15,7.91,7.9197,7.69,7.7828,1111088,0
2016-06-16,7.7046,7.7242,7.5971,7.7242,1657421,0
2016-06-17,7.6753,7.7242,7.5971,7.6166,1075305,0
2016-06-20,7.5677,7.8415,7.5677,7.7731,1467360,0
2016-06-21,7.9491,7.9588,7.7144,7.7926,644060,0
2016-06-22,7.7535,7.8317,7.5531,7.558,1083726,0
2016-06-23,7.646,7.6948,7.4993,7.6948,1133199,0
2016-06-24,7.3624,7.5091,7.0886,7.0886,3777891,0
2016-06-27,7.0398,7.0495,6.7464,6.7758,892512,0
2016-06-28,6.8833,6.9322,6.6878,6.7171,1657790,0
2016-06-29,6.7269,6.8051,6.678,6.7171,3662839,0
2016-06-30,6.678,6.6975,6.5411,6.6096,6749993,0
2016-07-01,6.6193,7.0398,6.59,7.0202,4239313,0
2016-07-05,6.8051,6.9029,6.6389,6.6487,1294586,0
2016-07-06,6.6389,6.6487,6.502,6.5802,1438895,0
2016-07-07,6.5802,6.7073,6.4433,6.4629,1389769,0
2016-07-08,6.3847,6.4042,6.2771,6.3358,1628733,0
2016-07-11,6.3847,6.4727,6.2673,6.4531,1659366,0
2016-07-12,6.5607,6.678,6.4384,6.4629,1876744,0
2016-07-13,6.5313,6.5607,6.4042,6.502,1074548,0
2016-07-14,6.5313,6.5509,6.2771,6.2967,1484311,0
2016-07-15,6.2967,6.3358,6.2087,6.2771,1018746,0
2016-07-18,6.2967,6.4336,6.2673,6.3456,1233711,0
2016-07-19,6.2967,6.3162,6.2282,6.2869,1035295,0
2016-07-20,6.1598,6.2087,6.0816,6.1305,1838762,0
2016-07-21,6.0718,6.1109,5.9349,5.9936,3940827,0
2016-07-22,6.0425,6.2771,6.0327,6.2576,2100863,0
2016-07-25,6.0816,6.2673,6.0229,6.2282,2557114,0
2016-07-26,6.2282,6.4238,6.2185,6.2478,1508834,0
2016-07-27,6.2673,6.3602,6.1989,6.2967,1394548,0
2016-07-28,6.3065,6.326,6.1402,6.1402,1292159,0
2016-07-29,6.1109,6.1207,5.9007,6.0131,2097261,0
2016-08-01,5.9642,6.1109,5.9447,6.0229,1191918,0
2016-08-02,5.9154,5.9447,5.71,5.7394,1817848,0
2016-08-03,5.7394,5.886,5.6709,5.8665,2040430,0
2016-08-04,5.9154,5.9838,5.7345,5.7589,1364246,0
2016-08-05,5.7002,5.7589,5.6611,5.7296,2018608,0
2016-08-08,5.7882,6.0767,5.7834,6.0522,2106877,0
2016-08-09,6.0718,6.0816,5.9154,6.0327,1199187,0
2016-08-10,6.0425,6.1353,5.9642,6.0913,1898405,0
2016-08-11,6.1305,6.2185,6.101,6.1989,907555,0
2016-08-12,6.1891,6.2282,6.0425,6.1402,1351864,0
2016-08-15,6.15,6.3456,6.15,6.2576,1230679,0
2016-08-16,6.2869,6.2869,6.1891,6.238,856091,0
2016-08-17,6.2282,6.3847,6.15,6.2673,2118266,0
2016-08-18,6.3162,6.3651,6.2722,6.3162,1625308,0
2016-08-19,6.3065,6.3749,6.2771,6.3749,1227574,0
2016-08-22,6.3162,6.3162,6.1011,6.1793,2447380,0
2016-08-23,6.238,6.7073,6.238,6.59,3616286,0
2016-08-24,6.6389,6.678,6.4922,6.5216,1745734,0
2016-08-25,6.6096,6.6389,6.326,6.3456,2259505,0
2016-08-26,6.3456,6.4824,6.2576,6.414,2694545,0
2016-08-29,6.4727,6.6975,6.3749,6.678,2200109,0
2016-08-30,6.6487,6.8002,6.6096,6.7073,1968086,0
2016-08-31,6.7562,6.7562,6.5802,6.7073,1968431,0
2016-09-01,6.7855,6.9371,6.7562,6.8931,1855422,0
2016-09-02,6.8442,6.8735,6.7464,6.8442,1351488,0
2016-09-06,6.7953,6.9029,6.7318,6.8833,1377903,0
2016-09-07,6.8833,6.9127,6.8002,6.8931,1171536,0
2016-09-08,6.942,6.9762,6.8198,6.9518,1966561,0
2016-09-09,6.9127,7.0886,6.8735,6.9713,2147014,0
2016-09-12,7.1571,7.2158,6.9322,7.118,1933835,0
2016-09-13,7.0691,7.1473,6.9713,7.0984,2059601,0
2016-09-14,7.03,7.1278,7.0202,7.03,2540788,0
2016-09-15,6.9518,7.0642,6.8735,7.0495,1677123,0
2016-09-16,7.0055,7.0789,6.9518,7.0398,1894881,0
2016-09-19,7.0202,7.1326,6.9909,7.0104,1389752,0
2016-09-20,6.9322,6.9811,6.7953,6.7953,2838586,0
2016-09-21,6.8051,6.8503,6.5411,6.678,3018381,0
2016-09-22,6.5998,6.678,6.3407,6.3553,3211106,0
2016-09-23,6.5802,6.8638,6.5607,6.7171,2656138,0
2016-09-26,6.6487,6.6487,6.5313,6.5509,1018283,0
2016-09-27,6.5509,6.7073,6.5216,6.6584,1316724,0
2016-09-28,6.8247,6.8344,6.6975,6.8247,1377799,0
2016-09-29,6.9029,7.0104,6.7855,6.8638,1673674,0
2016-09-30,6.7953,6.9518,6.7855,6.9127,1594841,0
2016-10-03,6.9909,7.1278,6.8931,7.0202,2523056,0
2016-10-04,7.0104,7.0935,6.8638,6.9518,1371635,0
2016-10-05,7.0104,7.0789,6.9811,7.0495,872680,0
2016-10-06,7.0398,7.1669,7.03,7.1375,927497,0
2016-10-07,7.0593,7.118,6.9224,6.9518,1042164,0
2016-10-10,6.9811,7.03,6.9322,7.0104,662761,0
2016-10-11,7.0202,7.1962,7.0202,7.1864,1329749,0
2016-10-12,7.1864,7.2157,7.0789,7.1082,738517,0
2016-10-13,7.0593,7.1326,7.0006,7.0691,1323032,0
2016-10-14,7.1278,7.1766,7.0593,7.0886,796126,0
2016-10-17,7.1669,7.206,6.9713,7.0104,1735786,0
2016-10-18,7.1082,7.2646,7.0984,7.2255,1041748,0
2016-10-19,7.2353,7.2451,7.118,7.118,727230,0
2016-10-20,7.0593,7.1229,7.0153,7.0398,1068786,0
2016-10-21,6.9713,7.1473,6.9615,7.118,1001143,0
2016-10-24,7.1278,7.2549,7.118,7.2353,1433942,0
2016-10-25,7.4895,7.6264,7.4113,7.5677,2361056,0
2016-10-26,7.5384,7.734,7.5091,7.5873,1670543,0
2016-10-27,7.6264,7.7095,7.5775,7.5971,1369223,0
2016-10-28,7.6557,7.7437,7.646,7.6851,1234201,0
2016-10-31,7.8513,7.8855,7.7144,7.8024,1523902,0
2016-11-01,7.8513,7.9295,7.6166,7.6851,1878212,0
2016-11-02,7.6753,7.7046,7.6166,7.6753,1224103,0
2016-11-03,7.7633,7.7828,7.4993,7.5971,1603754,0
2016-11-04,7.6264,7.6362,7.4602,7.4993,1373350,0
2016-11-07,7.382,7.5677,7.3233,7.5384,1590757,0
2016-11-08,7.5873,7.6606,7.4993,7.5482,1454626,0
2016-11-09,7.3429,7.7633,7.3429,7.6851,2652099,0
2016-11-10,8.0859,8.2864,8.0077,8.1935,3316644,0
2016-11-11,8.477,8.829,8.3108,8.7313,5410813,0
2016-11-14,8.8877,8.9952,8.477,8.6139,2752778,0
2016-11-15,8.6237,8.6433,8.389,8.4379,1833751,0
2016-11-16,8.4575,8.4575,7.8513,7.8611,3145393,0
2016-11-17,8.0566,8.3108,8.0468,8.1739,1457075,0
2016-11-18,8.0371,8.3499,8.0126,8.1055,2149213,0
2016-11-21,8.0468,8.2619,8.0028,8.2522,1403333,0
2016-11-22,8.653,8.7313,8.5162,8.565,1992665,0
2016-11-23,8.7704,8.7997,8.5846,8.653,1894065,0
2016-11-25,8.9464,8.9806,8.8095,8.8877,1126320,0
2016-11-28,8.9757,9.2397,8.9121,9.2104,2786417,0
2016-11-29,9.67,9.758,9.4939,9.504,3215188,0
2016-11-30,9.3668,9.4352,8.8877,8.8975,3521277,0
2016-12-01,8.9464,8.9464,8.7745,8.8877,2534868,0
2016-12-02,8.8975,9.0148,8.829,8.9561,1079023,0
2016-12-05,9.005,9.1615,8.9952,9.0539,1333983,0
2016-12-06,9.1615,9.4108,9.1517,9.3766,1635757,0
2016-12-07,9.269,9.4352,9.2397,9.4157,1372758,0
2016-12-08,9.3668,9.4174,9.1419,9.2886,1557622,0
2016-12-09,9.1712,9.3081,9.1126,9.2788,1896773,0
2016-12-12,9.269,9.357,9.1419,9.2299,1104393,0
2016-12-13,9.2299,9.2886,9.0539,9.2104,1495741,0
2016-12-14,9.1321,9.3717,8.9855,9.2006,2847068,0
2016-12-15,9.4157,9.4303,9.2006,9.269,1159042,0
2016-12-16,9.2886,9.4255,9.2788,9.3472,1218925,0
2016-12-19,9.2788,9.3375,9.1224,9.2495,1221998,0
2016-12-20,9.0637,9.1419,9.005,9.1028,1865976,0
2016-12-21,9.093,9.1126,8.9464,9.0344,805158,0
2016-12-22,8.9464,9.0246,8.785,8.9464,1261743,0
2016-12-23,9.005,9.1321,8.9757,9.0246,797227,0
2016-12-27,9.3717,9.4841,9.357,9.4352,1552160,0
2016-12-28,9.523,9.572,9.3081,9.3375,1340958,0
2016-12-29,9.357,9.4939,9.3179,9.3863,780970,0
2016-12-30,9.3668,9.504,9.357,9.3961,968519,0
2017-01-03,9.631,9.689,9.4255,9.504,1646396,0
2017-01-04,9.631,9.66,9.357,9.3863,3212707,0
2017-01-05,9.3961,9.587,9.3668,9.562,2184735,0
2017-01-06,9.553,9.621,9.4841,9.592,831505,0
2017-01-09,9.621,9.621,9.4059,9.4157,2278665,0
2017-01-10,9.533,9.631,9.513,9.543,968273,0
2017-01-11,9.553,9.748,9.543,9.738,1334557,0
2017-01-12,9.533,9.689,9.3863,9.621,2395171,0
2017-01-13,9.4841,9.601,9.3863,9.4352,1356480,0
2017-01-17,9.4352,9.621,9.4059,9.533,704122,0
2017-01-18,9.4743,9.592,9.4646,9.504,1177511,0
2017-01-19,9.846,10.012,9.817,9.963,2161214,0
2017-01-20,9.875,9.919,9.748,9.768,950611,0
2017-01-23,9.689,9.846,9.68,9.748,1402430,0
2017-01-24,9.875,10.002,9.777,9.846,1594370,0
2017-01-25,9.885,9.993,9.885,9.973,1079348,0
2017-01-26,9.963,9.973,9.802,9.905,1081238,0
2017-01-27,9.924,9.983,9.748,9.777,735758,0
2017-01-30,9.963,9.968,9.758,9.768,1416309,0
2017-01-31,9.4646,9.4841,8.9952,9.0148,3319501,0
2017-02-01,9.0344,9.1028,8.653,8.8486,3396278,0
2017-02-02,8.8681,8.917,8.565,8.5748,1928291,0
2017-02-03,8.5748,8.6042,8.4086,8.477,1554175,0
2017-02-06,8.4086,8.6042,8.3499,8.3695,1633347,0
2017-02-07,8.4575,8.4966,8.3988,8.4282,910020,0
2017-02-08,8.4086,8.5064,8.2962,8.477,1557410,0
2017-02-09,8.5162,8.5357,8.3499,8.3597,693748,0
2017-02-10,8.3597,8.4868,8.3597,8.389,1186919,0
2017-02-13,8.4086,8.6824,8.3793,8.5748,1469139,0
2017-02-14,8.5748,8.6726,8.5162,8.6237,896562,0
2017-02-15,8.7704,8.9317,8.7704,8.8779,1235482,0
2017-02-16,8.9073,8.9366,8.653,8.653,956910,0
2017-02-17,9.0148,9.0246,8.8388,8.9073,1134773,0
2017-02-21,8.9561,8.9726,8.7801,8.7997,889304,0
2017-02-22,8.7606,8.8437,8.6921,8.8193,847746,0
2017-02-23,8.7997,8.8828,8.5357,8.5357,1239726,0
2017-02-24,8.5748,8.5846,8.3206,8.3304,1090680,0
2017-02-27,8.301,8.4673,8.2913,8.4477,555767,0
2017-02-28,8.4477,8.4966,8.3499,8.3597,854458,0
2017-03-01,8.4379,8.5162,8.1935,8.2326,2035613,0
2017-03-02,8.1886,8.2326,8.0273,8.1446,1707517,0
2017-03-03,8.1935,8.3988,8.1935,8.3597,751631,0
2017-03-06,8.2131,8.2228,7.9295,7.9979,1711676,0
2017-03-07,8.1544,8.1544,7.8024,7.8317,2228812,0
2017-03-08,7.9393,8.1055,7.9002,8.0273,2954541,0
2017-03-09,8.1739,8.2228,8.0175,8.1642,2138363,0
2017-03-10,8.1153,8.2228,8.0811,8.1544,1235107,0
2017-03-13,8.1935,8.4085,8.1739,8.3695,1455589,0
2017-03-14,8.3499,8.3939,8.2033,8.2228,2380201,0
2017-03-15,8.301,8.7068,8.2913,8.5357,2124046,0
2017-03-16,8.5553,8.8779,8.5064,8.8584,1088341,0
2017-03-17,8.917,8.9708,8.6237,8.7117,1096781,0
2017-03-20,8.8486,9.2398,8.8388,9.1615,1673729,0
2017-03-21,9.0832,9.3276,8.9855,9.005,1791457,0
2017-03-22,8.917,9.0735,8.7313,8.8975,1611341,0
2017-03-23,8.8877,8.9659,8.8144,8.8486,1049282,0
2017-03-24,8.8486,8.8486,8.6335,8.6921,882488,0
2017-03-27,8.6335,8.653,8.3793,8.477,1151495,0
2017-03-28,8.5064,8.6628,8.477,8.565,630039,0
2017-03-29,8.5846,8.6726,8.4966,8.5162,1242363,0
2017-03-30,8.5944,8.6139,8.4086,8.477,1002351,0
2017-03-31,8.8388,9.0735,8.7801,8.9366,1834334,0
2017-04-03,9.0539,9.1859,8.9219,9.1615,1962293,0
2017-04-04,9.2495,9.513,9.1321,9.4646,2245870,0
2017-04-05,9.3766,9.4548,9.1419,9.1615,1867123,0
2017-04-06,9.1321,9.137,8.917,8.9757,1279619,0
2017-04-07,8.9757,9.1517,8.9024,8.9561,1072327,0
2017-04-10,9.0148,9.181,8.9757,9.1224,1171847,0
2017-04-11,9.2104,9.2104,9.0344,9.093,1267941,0
2017-04-12,8.9855,9.0832,8.9073,9.0735,1520387,0
2017-04-13,8.9952,9.0246,8.9024,8.917,2416177,0
2017-04-17,8.8584,8.8926,8.6139,8.653,1319852,0
2017-04-18,8.6433,8.8486,8.6042,8.7215,1402286,0
2017-04-19,8.7997,8.8388,8.5064,8.5455,1254080,0
2017-04-20,8.6042,8.7606,8.5553,8.7508,1269569,0
2017-04-21,8.7704,8.7899,8.6824,8.7313,685323,0
2017-04-24,8.8193,8.9708,8.8193,8.917,1038950,0
2017-04-25,8.9073,8.9952,8.829,8.9366,844372,0
2017-04-26,8.6921,8.9073,8.6237,8.8975,1604240,0
2017-04-27,8.9366,9.0246,8.8193,8.9464,1553133,0
2017-04-28,8.8975,9.0637,8.873,8.9757,1472218,0
2017-05-01,9.005,9.0686,8.9868,9.0246,693673,0
2017-05-02,9.0246,9.2201,8.9757,9.1615,1821651,0
2017-05-03,9.1419,9.2104,9.005,9.0246,1213998,0
2017-05-04,8.9464,8.9464,8.6824,8.7215,1135466,0
2017-05-05,8.7313,8.8975,8.7019,8.8877,806775,0
2017-05-08,8.9464,9.2397,8.7704,8.9073,1091318,0
2017-05-09,9.0735,9.1908,9.0148,9.0637,1111753,0
2017-05-10,9.18,9.21,9.015,9.04,654282,0
2017-05-11,9,9.02,8.88,8.92,763522,0
2017-05-12,9.07,9.21,9,9.19,810083,0
2017-05-15,9.36,9.5,9.285,9.44,1769065,0
2017-05-16,9.57,9.59,9.39,9.43,983663,0
2017-05-17,9.49,9.495,9.15,9.2,938400,0
2017-05-18,9.99,10.12,9.19,9.47,6062358,0
2017-05-19,9.5,10.3648,9.47,10.04,3516906,0
2017-05-22,10.48,10.91,10.33,10.65,4570429,0
2017-05-23,10.77,10.8,10.48,10.65,2445689,0
2017-05-24,10.49,10.68,10.37,10.6,2543970,0
2017-05-25,10.74,11.3,10.7,11.17,2450796,0
2017-05-26,11.29,11.32,11.04,11.14,2260737,0
2017-05-30,11.49,11.55,11.37,11.44,1591440,0
2017-05-31,11.35,11.47,11.31,11.43,2058885,0
2017-06-01,11.46,11.68,11.41,11.53,1298219,0
2017-06-02,11.51,11.69,11.35,11.67,1517280,0
2017-06-05,11.85,11.95,11.61,11.76,1750188,0
2017-06-06,11.71,11.72,11.55,11.6,1372397,0
2017-06-07,11.42,11.58,11.28,11.39,2155526,0
2017-06-08,11.45,11.545,11.26,11.49,1832128,0
2017-06-09,11.48,11.54,11.07,11.12,2899007,0
2017-06-12,11.1,11.27,10.99,11.08,1512237,0
2017-06-13,11.03,11.16,11,11.08,1178964,0
2017-06-14,11.34,11.4,11.12,11.28,1959326,0
2017-06-15,11.21,11.28,11.06,11.21,1890626,0
2017-06-16,11.22,11.38,11.09,11.27,1827221,0
2017-06-19,11.25,11.28,10.82,10.93,2089416,0
2017-06-20,10.93,11.01,10.74,10.8,1722529,0
2017-06-21,10.77,10.785,10.53,10.59,2326759,0
2017-06-22,10.66,10.68,10.45,10.52,1053191,0
2017-06-23,10.55,10.6101,10.19,10.22,2188287,0
2017-06-26,10.28,10.42,10.13,10.35,1362896,0
2017-06-27,10.48,10.5,9.99,10.06,1041139,0
2017-06-28,10.14,10.17,9.92,10.02,2110743,0
2017-06-29,10.05,10.38,10.05,10.33,2243358,0
2017-06-30,10.21,10.27,10.09,10.16,927165,0
2017-07-03,10.19,10.34,10.17,10.21,399755,0
2017-07-05,9.96,10.07,9.91,10.07,1211525,0
2017-07-06,9.97,10.075,9.9,9.93,729945,0
2017-07-07,9.84,9.86,9.56,9.65,994385,0
2017-07-10,9.6,10.0499,9.6,10,612677,0
2017-07-11,10.02,10.03,9.86,9.96,648198,0
2017-07-12,10.02,10.11,9.835,9.9,1119838,0
2017-07-13,10.04,10.22,9.94,10.21,1670298,0
2017-07-14,10.19,10.44,10.17,10.41,1583348,0
2017-07-17,10.45,10.57,10.4,10.55,1506324,0
2017-07-18,10.52,10.79,10.48,10.74,1458457,0
2017-07-19,10.84,10.95,10.81,10.89,649705,0
2017-07-20,10.95,10.975,10.76,10.77,971516,0
2017-07-21,10.82,10.845,10.66,10.76,1233158,0
2017-07-24,10.74,10.76,10.42,10.7,986158,0
2017-07-25,10.72,10.72,10.31,10.39,1314702,0
2017-07-26,10.46,10.6,10.39,10.41,1016855,0
2017-07-27,10.47,10.62,10.4,10.46,942162,0
2017-07-28,10.48,10.675,10.39,10.63,854014,0
2017-07-31,10.65,10.7,10.53,10.57,820677,0
2017-08-01,10.83,11.02,10.77,10.97,2238615,0
2017-08-02,10.84,11.04,10.725,11,2306011,0
2017-08-03,11,11.04,10.765,10.83,1510420,0
2017-08-04,10.83,11.13,10.73,11,1855857,0
2017-08-07,11.06,11.325,10.89,11.23,1494999,0
2017-08-08,11.22,11.25,10.89,10.94,1558083,0
2017-08-09,10.95,11.03,10.84,10.92,1872796,0
2017-08-10,10.96,11.11,10.74,10.99,1485256,0
2017-08-11,11.25,11.665,11.16,11.43,1873736,0
2017-08-14,11.36,11.64,11.35,11.55,1901601,0
2017-08-15,11.6,11.67,11.39,11.46,1160128,0
2017-08-16,11.68,12.16,11.65,12.13,2820934,0
2017-08-17,12.2,12.45,12.05,12.06,2188639,0
2017-08-18,11.94,12.17,11.85,12.12,1395786,0
2017-08-21,12.17,12.635,12.12,12.52,1955903,0
2017-08-22,12.4,12.75,12.39,12.55,981809,0
2017-08-23,12.54,12.69,12.4601,12.64,1541251,0
2017-08-24,12.72,12.84,12.6232,12.75,1045901,0
2017-08-25,12.79,13.095,12.72,13.05,1639277,0
2017-08-28,13.02,13.13,13,13.04,698637,0
2017-08-29,13,13.06,12.85,13.04,733044,0
2017-08-30,13.03,13.2,12.99,13.15,998090,0
2017-08-31,13.2,13.27,13.07,13.16,1040395,0
2017-09-01,13.37,13.56,13.28,13.55,1157393,0
2017-09-05,13.85,13.87,13.71,13.74,1617168,0
2017-09-06,13.89,14.02,13.7,13.76,1261328,0
2017-09-07,13.8,14.02,13.76,14.01,670357,0
2017-09-08,13.98,14.025,13.715,13.86,758438,0
2017-09-11,13.97,14.17,13.83,13.93,847013,0
2017-09-12,13.88,13.9,13.39,13.42,2415566,0
2017-09-13,13.42,13.44,13.09,13.1,2626338,0
2017-09-14,12.97,13.145,12.88,12.98,1434162,0
2017-09-15,12.99,13.34,12.97,13.31,1529238,0
2017-09-18,13.44,13.48,13.11,13.15,1360397,0
2017-09-19,13.22,13.29,13,13.28,1409872,0
2017-09-20,13.31,13.37,13.11,13.32,1143795,0
2017-09-21,13.26,13.27,13.11,13.12,616420,0
2017-09-22,13.11,13.19,13.02,13.16,966834,0
2017-09-25,13.03,13.04,12.63,12.65,655265,0
2017-09-26,12.66,12.74,12.2,12.23,4444337,0
2017-09-27,12.3,12.63,12.28,12.59,2322574,0
2017-09-28,12.9,13.65,12.88,13.51,3631305,0
2017-09-29,13.59,13.64,13.26,13.54,2177489,0
2017-10-02,13.51,13.61,13.44,13.56,1445177,0
2017-10-03,13.63,13.8001,13.55,13.77,1376955,0
2017-10-04,13.86,14.31,13.86,14.26,2250817,0
2017-10-05,14.46,14.63,14.095,14.16,1497386,0
2017-10-06,14.53,14.77,14.42,14.65,1431365,0
2017-10-09,15.07,15.07,14.85,14.91,1069126,0
2017-10-10,15,15.23,14.98,15.2,1026968,0
2017-10-11,15.51,15.96,15.47,15.89,2023205,0
2017-10-12,15.85,16.1,15.81,15.9,1182785,0
2017-10-13,15.89,16.44,15.7,16.32,1482933,0
2017-10-16,16.66,16.93,16.585,16.92,1692144,0
2017-10-17,16.75,16.75,16.17,16.43,1869858,0
2017-10-18,16.24,16.3,15.66,15.71,2337685,0
2017-10-19,15.34,15.79,15.16,15.79,1834448,0
2017-10-20,15.84,16.35,15.75,16.24,2439646,0
2017-10-23,16.17,16.78,15.98,16.4,1713903,0
2017-10-24,16.61,17.21,16.26,16.46,4175511,0
2017-10-25,16.32,16.37,15.89,16.19,1605514,0
2017-10-26,16.23,16.28,16.08,16.19,1329961,0
2017-10-27,16.08,16.37,15.91,16.21,1248780,0
2017-10-30,15.84,16.07,15.43,15.73,2290850,0
2017-10-31,15.82,16.11,15.73,15.94,940024,0
2017-11-01,16.07,16.28,15.92,16.12,867181,0
2017-11-02,16.1,16.26,15.76,16.19,883062,0
2017-11-03,15.85,16.26,15.65,16.16,1086948,0
2017-11-06,15.89,15.89,15.54,15.64,1090023,0
2017-11-07,15.53,15.53,14.85,15.16,2112841,0
2017-11-08,15.1,15.31,14.94,15.14,1383073,0
2017-11-09,15.67,16.21,15.46,16.07,2524834,0
2017-11-10,15.67,15.79,15.28,15.34,2309491,0
