Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.736,15.075,14.736,15.037,182899,0
2005-02-28,14.998,15.014,14.689,14.711,235934,0
2005-03-01,14.704,14.844,14.649,14.649,165569,0
2005-03-02,14.574,14.82,14.496,14.611,135171,0
2005-03-03,14.611,15.014,14.574,14.998,223649,0
2005-03-04,14.998,15.423,14.92,15.316,238397,0
2005-03-07,15.269,15.309,14.998,15.005,93520,0
2005-03-08,15.114,15.143,14.812,15.122,128445,0
2005-03-09,15.075,15.075,14.549,14.619,139183,0
2005-03-10,14.844,14.86,14.689,14.765,233348,0
2005-03-11,14.82,14.882,14.674,14.774,155609,0
2005-03-14,14.674,14.92,14.674,14.912,90673,0
2005-03-15,15.037,15.068,14.765,14.765,221708,0
2005-03-16,14.689,14.912,14.674,14.765,138664,0
2005-03-17,14.774,14.774,14.596,14.649,135692,0
2005-03-18,14.789,14.789,14.511,14.736,313547,0
2005-03-21,14.736,14.929,14.689,14.765,163629,0
2005-03-22,14.844,14.937,14.736,14.758,182255,0
2005-03-23,14.744,14.744,14.596,14.611,160913,0
2005-03-24,14.649,14.774,14.596,14.611,102446,0
2005-03-28,14.611,14.86,14.611,14.744,137244,0
2005-03-29,14.752,14.944,14.649,14.736,330750,0
2005-03-30,14.736,14.998,14.736,14.96,354807,0
2005-03-31,14.975,14.975,14.736,14.804,570048,0
2005-04-01,14.804,14.882,14.727,14.828,209937,0
2005-04-04,14.86,14.874,14.689,14.82,202823,0
2005-04-05,14.789,14.882,14.689,14.86,120425,0
2005-04-06,14.86,15.014,14.804,14.944,203595,0
2005-04-07,14.96,15.075,14.882,15.014,109432,0
2005-04-08,14.998,15.005,14.797,14.82,148237,0
2005-04-11,14.804,14.82,14.727,14.765,138018,0
2005-04-12,14.765,14.882,14.727,14.867,201785,0
2005-04-13,14.944,15.051,14.518,14.549,301260,0
2005-04-14,14.549,14.581,14.326,14.326,218991,0
2005-04-15,14.341,14.635,14.241,14.271,187947,0
2005-04-18,14.278,14.588,14.186,14.511,186525,0
2005-04-19,14.604,14.727,14.418,14.727,210584,0
2005-04-20,14.711,14.711,14.132,14.132,192731,0
2005-04-21,14.286,14.457,14.07,14.457,206574,0
2005-04-22,14.527,14.527,14.108,14.496,163759,0
2005-04-25,14.457,14.496,14.186,14.472,191565,0
2005-04-26,14.378,14.496,14.108,14.117,159232,0
2005-04-27,14.077,14.302,13.798,14.171,163370,0
2005-04-28,14.132,14.132,13.733,13.739,159361,0
2005-04-29,13.784,14.649,13.521,14.649,285220,0
2005-05-02,14.534,14.557,14.15,14.386,157809,0
2005-05-03,14.365,14.581,14.302,14.365,146943,0
2005-05-04,14.418,14.758,14.378,14.649,144225,0
2005-05-05,14.534,14.765,14.418,14.635,128316,0
2005-05-06,14.704,14.812,14.542,14.565,95847,0
2005-05-09,14.581,14.744,14.534,14.689,100506,0
2005-05-10,14.649,14.682,14.386,14.534,106067,0
2005-05-11,14.557,14.635,14.302,14.457,184452,0
2005-05-12,14.464,14.574,14.186,14.263,113180,0
2005-05-13,14.241,14.278,13.916,14.032,175398,0
2005-05-16,14.057,14.418,14.007,14.418,180703,0
2005-05-17,14.457,14.611,14.233,14.549,131811,0
2005-05-18,14.574,14.844,14.574,14.752,207351,0
2005-05-19,14.674,14.797,14.457,14.627,246804,0
2005-05-20,14.588,14.635,14.341,14.588,101282,0
2005-05-23,14.549,14.781,14.549,14.656,101927,0
2005-05-24,14.689,14.828,14.689,14.765,105550,0
2005-05-25,14.836,14.836,14.656,14.689,172682,0
2005-05-26,14.765,14.765,14.574,14.727,121979,0
2005-05-27,14.542,14.542,14.271,14.31,89380,0
2005-05-31,14.349,14.565,14.318,14.365,80455,0
2005-06-01,14.371,14.844,14.371,14.719,202561,0
2005-06-02,14.689,14.828,14.682,14.758,173070,0
2005-06-03,14.781,14.812,14.527,14.627,113180,0
2005-06-06,14.581,14.744,14.464,14.711,94035,0
2005-06-07,14.697,14.758,14.549,14.557,140606,0
2005-06-08,14.534,14.649,14.395,14.395,103351,0
2005-06-09,14.434,14.565,14.318,14.542,66360,0
2005-06-10,14.557,14.635,14.479,14.542,63641,0
2005-06-13,14.549,14.619,14.378,14.464,73344,0
2005-06-14,14.542,14.719,14.487,14.719,121590,0
2005-06-15,14.82,14.82,14.574,14.758,211363,0
2005-06-16,14.797,14.882,14.674,14.874,198940,0
2005-06-17,14.882,15.075,14.828,15.051,330101,0
2005-06-20,15.005,15.075,14.951,15.005,112406,0
2005-06-21,15.044,15.075,14.882,14.944,78906,0
2005-06-22,15.037,15.068,14.897,15.051,90417,0
2005-06-23,15.06,15.068,14.635,14.635,101282,0
2005-06-24,14.643,14.998,14.635,14.998,298025,0
2005-06-27,14.998,14.998,14.812,14.951,114992,0
2005-06-28,14.951,15.261,14.912,15.231,242275,0
2005-06-29,15.199,15.269,15.151,15.269,82914,0
2005-06-30,15.269,15.344,15.13,15.191,118356,0
2005-07-01,15.169,15.41,15.075,15.231,63641,0
2005-07-05,15.169,15.46,15.169,15.46,119520,0
2005-07-06,15.46,15.46,15.284,15.336,94681,0
2005-07-07,15.231,15.431,15.021,15.377,105807,0
2005-07-08,15.423,15.834,15.36,15.778,162076,0
2005-07-11,15.778,15.942,15.662,15.942,223905,0
2005-07-12,15.996,16.026,15.684,15.858,187426,0
2005-07-13,15.858,15.949,15.726,15.794,127281,0
2005-07-14,15.802,15.949,15.576,15.576,118486,0
2005-07-15,15.552,15.849,15.477,15.794,112275,0
2005-07-18,15.741,15.886,15.655,15.719,103869,0
2005-07-19,15.81,16.026,15.81,15.963,110211,0
2005-07-20,15.895,16.196,15.886,16.173,171650,0
2005-07-21,16.22,16.22,15.741,15.749,130253,0
2005-07-22,15.749,16.234,15.749,16.227,141381,0
2005-07-25,16.196,16.22,15.778,15.886,176693,0
2005-07-26,15.755,15.802,15.46,15.51,468247,0
2005-07-27,15.485,15.533,15.183,15.231,215887,0
2005-07-28,15.269,15.431,15.151,15.41,162205,0
2005-07-29,15.437,15.527,15.253,15.269,124435,0
2005-08-01,15.231,15.336,15.091,15.151,187300,0
2005-08-02,15.151,15.309,15.151,15.284,143969,0
2005-08-03,15.169,15.207,15.075,15.105,141121,0
2005-08-04,15.105,15.191,14.804,14.812,151860,0
2005-08-05,14.828,14.828,14.209,14.278,1743776,0
2005-08-08,14.271,14.457,14.271,14.395,436040,0
2005-08-09,14.403,14.472,14.302,14.326,176174,0
2005-08-10,14.334,14.487,14.178,14.271,165050,0
2005-08-11,14.241,14.341,14.15,14.263,101670,0
2005-08-12,14.225,14.241,13.957,14.156,169061,0
2005-08-15,14.201,14.241,13.978,14.162,132456,0
2005-08-16,14.209,14.218,13.933,14.016,380679,0
2005-08-17,13.978,14.024,13.824,13.833,194153,0
2005-08-18,13.861,13.882,13.606,13.784,308113,0
2005-08-19,13.784,13.882,13.699,13.869,162334,0
2005-08-22,13.949,14.057,13.807,14.016,274095,0
2005-08-23,13.983,14.032,13.882,13.882,191960,0
2005-08-24,13.916,14.092,13.761,13.889,1022258,0
2005-08-25,13.916,14.032,13.861,14.016,152761,0
2005-08-26,14.016,14.057,13.861,13.962,278492,0
2005-08-29,13.933,14.1,13.882,14.1,140476,0
2005-08-30,13.957,13.99,13.652,13.761,668488,0
2005-08-31,13.768,14.032,13.761,13.998,234127,0
2005-09-01,14.07,14.286,13.978,14.124,375247,0
2005-09-02,14.209,14.209,13.815,13.848,200104,0
2005-09-06,14.007,14.15,13.962,14.108,237358,0
2005-09-07,14.15,14.171,13.949,14.124,105033,0
2005-09-08,14.07,14.07,13.861,13.97,102575,0
2005-09-09,13.99,14.07,13.933,14.032,98176,0
2005-09-12,14.1,14.31,14.032,14.249,171259,0
2005-09-13,14.278,14.278,13.99,14.077,182386,0
2005-09-14,14.132,14.186,13.784,13.861,113826,0
2005-09-15,13.99,13.99,13.798,13.924,98825,0
2005-09-16,14.032,14.108,13.907,14.1,407069,0
2005-09-19,14.07,14.07,13.84,13.848,174623,0
2005-09-20,13.907,14.024,13.761,13.84,231022,0
2005-09-21,13.84,13.84,13.491,13.491,245251,0
2005-09-22,13.453,13.599,13.335,13.491,214850,0
2005-09-23,13.491,13.667,13.344,13.567,133102,0
2005-09-26,13.667,13.733,13.461,13.529,133232,0
2005-09-27,13.498,13.567,13.244,13.397,124564,0
2005-09-28,13.422,13.529,12.988,13.227,232315,0
2005-09-29,13.151,13.367,13.11,13.329,179795,0
2005-09-30,13.382,13.506,13.282,13.359,102575,0
2005-10-03,13.435,13.637,13.428,13.537,99987,0
2005-10-04,13.684,13.684,13.273,13.289,145907,0
2005-10-05,13.335,13.367,12.774,12.84,206185,0
2005-10-06,12.818,13.244,12.818,13.096,278231,0
2005-10-07,13.173,13.189,12.909,13.08,100506,0
2005-10-10,13.044,13.08,12.901,12.959,95202,0
2005-10-11,13.059,13.136,12.757,12.787,198813,0
2005-10-12,12.757,12.832,12.508,12.732,189887,0
2005-10-13,12.74,13.104,12.6,12.988,169835,0
2005-10-14,13.104,13.282,12.793,13.151,233480,0
2005-10-17,13.227,13.297,12.966,13.166,138664,0
2005-10-18,13.227,13.297,13.066,13.144,203988,0
2005-10-19,13.066,13.367,12.966,13.359,311607,0
2005-10-20,13.359,13.514,13.18,13.259,205410,0
2005-10-21,13.414,13.645,13.151,13.212,281340,0
2005-10-24,13.219,13.397,13.144,13.227,184972,0
2005-10-25,13.158,13.173,12.849,13.066,204635,0
2005-10-26,13.088,13.259,13.066,13.166,178891,0
2005-10-27,13.166,13.236,13.088,13.118,186006,0
2005-10-28,13.197,13.414,13.144,13.273,191565,0
2005-10-31,13.335,13.99,13.335,13.856,513779,0
2005-11-01,13.784,13.784,13.474,13.529,132327,0
2005-11-02,13.506,13.869,13.498,13.869,144485,0
2005-11-03,13.978,14.041,13.491,13.584,211620,0
2005-11-04,13.529,13.807,13.529,13.807,82783,0
2005-11-07,13.861,13.957,13.629,13.848,111372,0
2005-11-08,13.916,13.916,13.629,13.745,55751,0
2005-11-09,13.815,13.978,13.724,13.869,91451,0
2005-11-10,13.79,14.295,13.629,14.286,142157,0
2005-11-11,14.263,14.278,14.077,14.209,91451,0
2005-11-14,14.218,14.286,13.824,13.941,103219,0
2005-11-15,13.916,13.949,13.537,13.592,233480,0
2005-11-16,13.637,13.684,13.297,13.405,125859,0
2005-11-17,13.405,13.784,13.405,13.784,146943,0
2005-11-18,14.032,14.032,13.733,13.924,149526,0
2005-11-21,13.99,14.225,13.807,14.225,123145,0
2005-11-22,14.117,14.395,14.016,14.371,150305,0
2005-11-23,14.341,14.588,14.341,14.464,101670,0
2005-11-25,14.418,14.479,14.378,14.434,30398,0
2005-11-28,14.378,14.464,14.07,14.108,127152,0
2005-11-29,14.07,14.295,14.032,14.171,161820,0
2005-11-30,14.07,14.365,14.041,14.171,206830,0
2005-12-01,14.218,14.527,14.178,14.464,165179,0
2005-12-02,14.434,14.457,14.1,14.233,148237,0
2005-12-05,14.186,14.218,13.957,14.007,169835,0
2005-12-06,14.016,14.371,13.983,14.077,120300,0
2005-12-07,14.077,14.092,13.861,14.007,138147,0
2005-12-08,14.016,14.225,13.869,14.032,199330,0
2005-12-09,14.032,14.302,13.99,14.092,161946,0
2005-12-12,14.249,14.249,13.869,13.941,183419,0
2005-12-13,13.941,14.132,13.84,14.032,105160,0
2005-12-14,14.07,14.302,13.998,14.218,101410,0
2005-12-15,14.225,14.225,13.924,13.978,186138,0
2005-12-16,14.016,14.318,13.998,14.201,843753,0
2005-12-19,14.193,14.193,13.84,13.848,190791,0
2005-12-20,13.848,14.07,13.833,13.898,142931,0
2005-12-21,13.869,14.132,13.724,13.898,189370,0
2005-12-22,13.933,13.933,13.675,13.753,279914,0
2005-12-23,13.753,13.916,13.724,13.889,492439,0
2005-12-27,13.898,14.024,13.622,13.691,505242,0
2005-12-28,13.776,13.824,13.614,13.715,132327,0
2005-12-29,13.675,13.691,13.529,13.529,135300,0
2005-12-30,13.529,13.529,13.32,13.422,230765,0
2006-01-03,13.422,13.675,13.244,13.529,247705,0
2006-01-04,13.567,13.652,13.483,13.575,173459,0
2006-01-05,13.575,13.614,13.483,13.483,96235,0
2006-01-06,13.592,13.684,13.359,13.498,147849,0
2006-01-09,13.453,13.637,13.428,13.575,131938,0
2006-01-10,13.529,13.622,13.467,13.575,128316,0
2006-01-11,13.575,13.575,13.252,13.397,155352,0
2006-01-12,13.329,13.422,13.18,13.227,99859,0
2006-01-13,13.266,13.344,13.18,13.219,107101,0
2006-01-17,13.219,13.227,13.066,13.173,164922,0
2006-01-18,13.18,13.273,13.073,13.136,147072,0
2006-01-19,13.18,13.335,13.096,13.289,130125,0
2006-01-20,13.374,13.374,12.909,12.95,170611,0
2006-01-23,12.935,13.18,12.935,13.104,154576,0
2006-01-24,13.344,13.351,13.144,13.259,283539,0
2006-01-25,13.259,13.344,13.059,13.219,489593,0
2006-01-26,13.259,13.344,13.227,13.335,205672,0
2006-01-27,13.259,13.382,13.236,13.374,188077,0
2006-01-30,13.374,13.374,12.988,13.011,171521,0
2006-01-31,12.988,13.08,12.809,13.018,250035,0
2006-02-01,13.002,13.212,12.901,12.917,214850,0
2006-02-02,12.917,12.95,12.5,12.572,311607,0
2006-02-03,12.586,12.757,12.486,12.516,224297,0
2006-02-06,12.5,12.516,12.315,12.492,156903,0
2006-02-07,12.463,12.717,12.463,12.54,199199,0
2006-02-08,12.624,12.694,12.555,12.592,290652,0
2006-02-09,12.64,12.717,12.547,12.6,203595,0
2006-02-10,12.564,12.757,12.492,12.608,158970,0
2006-02-13,12.64,12.723,12.54,12.624,319751,0
2006-02-14,12.615,12.874,12.572,12.793,192088,0
2006-02-15,12.818,12.88,12.694,12.832,123145,0
2006-02-16,12.887,12.909,12.723,12.826,122884,0
2006-02-17,12.849,12.849,12.694,12.694,119648,0
2006-02-21,12.681,12.757,12.508,12.624,191565,0
2006-02-22,12.64,12.935,12.64,12.935,112406,0
2006-02-23,12.909,13.051,12.787,12.84,142931,0
2006-02-24,12.809,12.943,12.757,12.801,125602,0
2006-02-27,12.849,12.996,12.849,12.973,85759,0
2006-02-28,12.818,12.909,12.708,12.749,209289,0
2006-03-01,12.572,12.818,12.572,12.818,217179,0
2006-03-02,12.818,12.818,12.608,12.787,296988,0
2006-03-03,12.681,13.044,12.681,12.901,384171,0
2006-03-06,12.169,12.909,12.169,12.649,284961,0
2006-03-07,12.564,12.732,12.371,12.694,228045,0
2006-03-08,12.694,12.793,12.586,12.664,254175,0
2006-03-09,12.681,12.793,12.564,12.6,182386,0
2006-03-10,12.681,12.887,12.592,12.887,121459,0
2006-03-13,12.866,12.95,12.766,12.866,167252,0
2006-03-14,12.874,12.979,12.694,12.959,199070,0
2006-03-15,12.988,13.044,12.801,13.018,203726,0
2006-03-16,13.08,13.096,12.901,12.935,215111,0
2006-03-17,12.95,13.026,12.895,13.018,579489,0
2006-03-20,13.002,13.035,12.849,12.959,272412,0
2006-03-21,12.935,13.026,12.874,12.895,162981,0
2006-03-22,12.895,13.18,12.84,13.18,150563,0
2006-03-23,13.144,13.197,12.988,13.104,242662,0
2006-03-24,13.158,13.158,12.973,13.158,531633,0
2006-03-27,13.127,13.18,12.979,13.118,505374,0
2006-03-28,13.118,13.314,13.066,13.197,194411,0
2006-03-29,13.151,13.259,13.127,13.259,144876,0
2006-03-30,13.297,13.297,13.018,13.144,147201,0
2006-03-31,13.08,13.227,13.044,13.219,167900,0
2006-04-03,13.219,13.227,13.035,13.18,179282,0
2006-04-04,13.151,13.266,13.104,13.158,144099,0
2006-04-05,13.144,13.212,13.035,13.144,123399,0
2006-04-06,13.144,13.158,13.051,13.104,97787,0
2006-04-07,13.118,13.212,12.832,12.895,167120,0
2006-04-10,12.895,12.988,12.793,12.935,134265,0
2006-04-11,12.95,12.979,12.732,12.757,273968,0
2006-04-12,12.793,12.849,12.723,12.793,117708,0
2006-04-13,12.717,12.858,12.708,12.801,124307,0
2006-04-17,12.681,12.787,12.486,12.547,178505,0
2006-04-18,12.547,12.826,12.531,12.809,316006,0
2006-04-19,12.832,12.887,12.681,12.832,175270,0
2006-04-20,12.793,12.801,12.572,12.632,101410,0
2006-04-21,13.329,13.329,12.681,12.832,438756,0
2006-04-24,12.793,12.793,12.586,12.615,237358,0
2006-04-25,12.686,12.686,12.463,12.564,222094,0
2006-04-26,12.579,12.749,12.54,12.673,163370,0
2006-04-27,12.6,12.996,12.586,12.681,243696,0
2006-04-28,12.615,12.988,12.615,12.973,423491,0
2006-05-01,12.973,13.018,12.492,12.508,435394,0
2006-05-02,12.492,12.732,12.424,12.732,214850,0
2006-05-03,12.757,12.818,12.555,12.6,179150,0
2006-05-04,12.6,12.708,12.579,12.6,90806,0
2006-05-05,12.632,12.926,12.6,12.809,245896,0
2006-05-08,12.818,12.88,12.673,12.686,134526,0
2006-05-09,12.708,12.708,12.6,12.686,163109,0
2006-05-10,12.64,12.681,12.6,12.615,366448,0
2006-05-11,12.615,12.649,12.379,12.379,273190,0
2006-05-12,12.385,12.401,12.23,12.23,434490,0
2006-05-15,12.285,12.463,12.146,12.363,450143,0
2006-05-16,12.33,12.438,12.277,12.285,277455,0
2006-05-17,12.169,12.254,11.984,12.206,279526,0
2006-05-18,12.214,12.345,11.984,12.007,260125,0
2006-05-19,12.007,12.392,11.967,12.337,275259,0
2006-05-22,12.64,12.732,12.222,12.579,346401,0
2006-05-23,12.681,12.732,12.516,12.516,362439,0
2006-05-24,12.608,12.757,12.445,12.723,324545,0
2006-05-25,12.757,12.832,12.694,12.832,240722,0
2006-05-26,12.866,12.88,12.694,12.801,186138,0
2006-05-30,12.849,12.849,12.401,12.408,200364,0
2006-05-31,12.454,12.592,12.385,12.472,228179,0
2006-06-01,12.463,12.818,12.463,12.818,221578,0
2006-06-02,12.901,12.926,12.632,12.757,197906,0
2006-06-05,12.757,12.757,12.3,12.315,330230,0
2006-06-06,12.294,12.486,12.294,12.479,318460,0
2006-06-07,12.479,12.766,12.479,12.572,236198,0
2006-06-08,12.438,12.749,12.337,12.732,282757,0
2006-06-09,12.757,12.757,12.454,12.454,174365,0
2006-06-12,12.524,12.524,12.269,12.277,328162,0
2006-06-13,12.254,12.492,12.222,12.294,264779,0
2006-06-14,12.315,12.408,12.106,12.246,177986,0
2006-06-15,12.354,12.555,12.254,12.524,197776,0
2006-06-16,12.524,12.547,12.294,12.363,965860,0
2006-06-19,12.363,12.408,12.013,12.067,220157,0
2006-06-20,12.053,12.177,11.976,11.976,326224,0
2006-06-21,11.984,12.23,11.945,12.169,530210,0
2006-06-22,12.155,12.155,11.884,11.991,413796,0
2006-06-23,11.999,11.999,11.774,11.843,297767,0
2006-06-26,11.921,12.177,11.743,12.138,290779,0
2006-06-27,12.155,12.192,11.906,11.921,328939,0
2006-06-28,11.967,12.045,11.827,11.899,222613,0
2006-06-29,12.007,12.408,11.991,12.408,345110,0
2006-06-30,12.454,12.454,12.045,12.192,1096638,0
2006-07-03,12.214,12.371,12.169,12.363,124564,0
2006-07-05,12.363,12.363,12.13,12.16,178505,0
2006-07-06,12.192,12.307,12.177,12.307,173459,0
2006-07-07,12.307,12.445,12.16,12.169,279526,0
2006-07-10,12.238,12.363,12.184,12.315,109689,0
2006-07-11,12.254,12.371,12.007,12.371,195059,0
2006-07-12,12.322,12.354,12.03,12.053,190791,0
2006-07-13,12.045,12.06,11.798,11.858,223258,0
2006-07-14,11.858,11.958,11.711,11.843,218346,0
2006-07-17,11.851,12.045,11.843,11.95,198551,0
2006-07-18,12.03,12.192,11.913,12.192,213174,0
2006-07-19,12.184,12.6,12.177,12.6,307078,0
2006-07-20,12.579,12.615,12.3,12.322,260898,0
2006-07-21,12.322,12.371,11.984,12.254,284568,0
2006-07-24,12.33,12.572,12.254,12.572,200235,0
2006-07-25,12.579,12.832,12.392,12.832,573409,0
2006-07-26,12.78,12.826,12.486,12.673,432810,0
2006-07-27,12.717,12.757,12.408,12.416,217179,0
2006-07-28,12.486,12.935,12.486,12.858,272155,0
2006-07-31,12.78,12.832,12.564,12.787,278877,0
2006-08-01,12.7,12.708,12.524,12.579,142545,0
2006-08-02,12.6,12.749,12.438,12.438,321563,0
2006-08-03,12.371,12.757,12.254,12.681,313027,0
2006-08-04,12.832,12.909,12.445,12.656,235029,0
2006-08-07,12.592,12.608,12.486,12.531,212783,0
2006-08-08,12.6,12.757,12.363,12.416,237230,0
2006-08-09,12.524,12.586,12.222,12.254,197261,0
2006-08-10,12.177,12.438,12.177,12.379,170226,0
2006-08-11,12.371,12.371,12.222,12.3,106326,0
2006-08-14,12.379,12.516,12.246,12.294,142415,0
2006-08-15,12.445,12.723,12.445,12.723,233348,0
2006-08-16,12.801,12.832,12.694,12.818,227915,0
2006-08-17,12.774,12.909,12.766,12.887,114474,0
2006-08-18,12.943,12.943,12.793,12.901,149526,0
2006-08-21,12.801,12.84,12.757,12.757,88601,0
2006-08-22,12.757,12.874,12.757,12.866,266849,0
2006-08-23,12.874,12.95,12.572,12.686,241110,0
2006-08-24,12.673,12.787,12.608,12.78,152507,0
2006-08-25,12.7,12.826,12.673,12.757,112018,0
2006-08-28,12.717,12.78,12.694,12.732,633561,0
2006-08-29,12.757,12.793,12.615,12.774,496708,0
2006-08-30,12.673,12.723,12.624,12.656,520378,0
2006-08-31,12.664,12.717,12.632,12.656,375119,0
2006-09-01,12.673,12.694,12.564,12.592,165309,0
2006-09-05,12.592,12.757,12.564,12.681,127020,0
2006-09-06,12.6,12.632,12.5,12.586,131811,0
2006-09-07,12.54,12.592,12.408,12.408,165179,0
2006-09-08,12.416,12.664,12.408,12.624,233739,0
2006-09-11,12.524,12.694,12.492,12.656,174882,0
2006-09-12,12.681,12.926,12.656,12.901,244343,0
2006-09-13,12.901,12.979,12.849,12.966,239687,0
2006-09-14,12.88,12.917,12.766,12.895,175528,0
2006-09-15,12.996,13.026,12.801,12.901,456349,0
2006-09-18,12.84,13.026,12.708,12.793,217179,0
2006-09-19,12.774,12.887,12.6,12.88,246156,0
2006-09-20,12.935,13.144,12.935,13.144,208900,0
2006-09-21,13.144,13.144,12.818,12.88,272799,0
2006-09-22,12.88,12.88,12.656,12.732,177211,0
2006-09-25,12.694,13.104,12.694,13.059,260641,0
2006-09-26,12.988,13.144,12.887,13.066,311607,0
2006-09-27,12.996,13.144,12.973,13.144,160524,0
2006-09-28,13.144,13.144,13.026,13.11,194541,0
2006-09-29,13.059,13.11,12.874,12.88,245506,0
2006-10-02,12.832,12.901,12.656,12.708,199588,0
2006-10-03,12.664,12.832,12.608,12.664,125729,0
2006-10-04,12.632,12.988,12.632,12.979,198162,0
2006-10-05,12.979,13.104,12.84,13.104,168545,0
2006-10-06,13.051,13.051,12.84,12.895,115379,0
2006-10-09,12.901,13.104,12.866,13.096,189500,0
2006-10-10,13.104,13.118,12.935,12.996,159361,0
2006-10-11,12.973,12.979,12.749,12.88,221061,0
2006-10-12,12.909,13.144,12.909,13.144,210713,0
2006-10-13,13.144,13.189,13.059,13.136,260383,0
2006-10-16,13.144,13.219,13.066,13.088,300611,0
2006-10-17,13.002,13.18,12.973,13.144,173845,0
2006-10-18,13.158,13.227,13.118,13.144,206574,0
2006-10-19,13.144,13.259,13.118,13.219,198813,0
2006-10-20,13.252,13.252,12.926,12.935,369685,0
2006-10-23,13.11,13.212,13.044,13.136,333984,0
2006-10-24,13.127,13.219,13.11,13.197,207864,0
2006-10-25,13.252,13.335,13.197,13.329,289487,0
2006-10-26,13.335,13.561,13.219,13.561,238397,0
2006-10-27,13.498,13.629,13.297,13.305,187556,0
2006-10-30,13.273,13.428,13.244,13.273,304878,0
2006-10-31,13.252,13.329,13.073,13.088,257021,0
2006-11-01,13.136,13.144,12.849,12.88,235029,0
2006-11-02,12.793,12.959,12.766,12.88,217955,0
2006-11-03,12.943,13.059,12.832,12.988,188334,0
2006-11-06,13.051,13.282,12.973,13.273,319240,0
2006-11-07,13.227,13.498,13.227,13.351,337220,0
2006-11-08,13.32,13.552,13.314,13.498,245506,0
2006-11-09,13.514,13.521,13.212,13.282,168415,0
2006-11-10,13.297,13.567,13.297,13.453,280694,0
2006-11-13,13.461,13.661,13.428,13.584,178505,0
2006-11-14,13.584,13.889,13.467,13.889,214462,0
2006-11-15,13.889,14.186,13.861,14.092,304749,0
2006-11-16,14.141,14.218,14.024,14.201,193509,0
2006-11-17,14.201,14.255,14.15,14.186,135171,0
2006-11-20,14.186,14.271,14.063,14.218,210326,0
2006-11-21,14.193,14.271,14.132,14.225,158324,0
2006-11-22,14.05,14.124,13.84,13.869,258054,0
2006-11-24,13.79,13.916,13.733,13.882,94681,0
2006-11-27,13.807,13.807,13.529,13.544,317039,0
2006-11-28,13.474,13.684,13.474,13.684,165179,0
2006-11-29,13.645,13.833,13.529,13.815,305268,0
2006-11-30,13.79,13.856,13.629,13.856,243954,0
2006-12-01,13.807,13.898,13.461,13.575,238913,0
2006-12-04,13.584,13.998,13.584,13.933,316650,0
2006-12-05,13.962,14.117,13.898,13.962,246672,0
2006-12-06,13.916,13.978,13.784,13.815,273445,0
2006-12-07,13.833,13.941,13.675,13.768,159489,0
2006-12-08,13.715,13.869,13.675,13.798,209418,0
2006-12-11,13.784,13.898,13.691,13.898,164017,0
2006-12-12,13.907,13.97,13.768,13.907,207222,0
2006-12-13,13.99,14.024,13.856,13.949,154703,0
2006-12-14,13.99,14.156,13.99,14.07,149014,0
2006-12-15,14.1,14.209,14.016,14.186,412757,0
2006-12-18,14.225,14.225,13.815,13.84,210842,0
2006-12-19,13.724,13.99,13.724,13.889,218475,0
2006-12-20,13.889,14.007,13.889,14.007,123145,0
2006-12-21,14.007,14.07,13.79,13.84,310699,0
2006-12-22,13.815,13.924,13.768,13.84,143192,0
2006-12-26,13.833,14.201,13.833,14.178,110467,0
2006-12-27,14.255,14.487,14.218,14.487,220803,0
2006-12-28,14.411,14.574,14.326,14.326,196228,0
2006-12-29,14.263,14.386,14.124,14.124,188463,0
2007-01-03,14.108,14.527,14.07,14.178,366448,0
2007-01-04,14.171,14.302,13.978,14.271,218602,0
2007-01-05,13.898,14.186,13.798,13.824,221708,0
2007-01-08,13.79,14.032,13.606,13.957,265685,0
2007-01-09,13.957,13.957,13.629,13.898,185745,0
2007-01-10,13.798,13.907,13.724,13.798,140476,0
2007-01-11,13.861,14.057,13.815,13.949,147072,0
2007-01-12,13.97,13.97,13.882,13.941,96235,0
2007-01-16,13.99,13.99,13.667,13.675,244343,0
2007-01-17,13.667,13.784,13.561,13.645,187300,0
2007-01-18,13.606,13.715,13.32,13.467,309278,0
2007-01-19,13.428,13.691,13.289,13.667,244343,0
2007-01-22,13.645,13.645,13.236,13.474,396978,0
2007-01-23,13.428,13.637,13.266,13.637,331005,0
2007-01-24,13.622,13.761,13.592,13.761,149014,0
2007-01-25,13.645,13.724,13.367,13.435,263358,0
2007-01-26,13.506,13.614,13.344,13.592,184580,0
2007-01-29,13.529,13.724,13.529,13.684,294790,0
2007-01-30,13.768,13.79,13.637,13.667,365935,0
2007-01-31,13.606,13.784,13.537,13.599,474975,0
2007-02-01,13.667,13.761,13.544,13.761,335017,0
2007-02-02,13.768,13.784,13.661,13.753,210065,0
2007-02-05,13.706,13.706,13.544,13.567,223389,0
2007-02-06,13.606,13.84,13.575,13.761,321694,0
2007-02-07,13.761,13.84,13.637,13.84,291685,0
2007-02-08,13.798,13.815,13.629,13.761,178763,0
2007-02-09,13.768,13.84,13.537,13.637,192731,0
2007-02-12,13.684,13.761,13.584,13.699,176565,0
2007-02-13,13.739,13.833,13.684,13.807,150893,0
2007-02-14,13.79,13.941,13.706,13.856,296592,0
2007-02-15,13.856,13.97,13.856,13.889,267369,0
2007-02-16,13.889,13.99,13.889,13.97,247188,0
2007-02-20,14.032,14.117,13.876,14.1,269568,0
2007-02-21,14.007,14.15,13.978,14.1,225717,0
2007-02-22,14.1,14.141,14.024,14.1,236841,0
2007-02-23,14.05,14.063,13.949,14.016,176822,0
2007-02-26,14.07,14.132,13.815,13.949,293883,0
2007-02-27,13.753,13.798,13.414,13.414,375634,0
2007-02-28,13.344,13.529,13.236,13.266,391802,0
2007-03-01,13.104,13.305,12.801,13.266,483931,0
2007-03-02,13.18,13.219,13.026,13.035,377576,0
2007-03-05,12.88,13.051,12.717,12.732,465533,0
2007-03-06,12.801,13.11,12.732,13.051,388956,0
2007-03-07,12.988,13.035,12.866,12.959,407199,0
2007-03-08,13.026,13.088,12.84,12.935,304491,0
2007-03-09,13.018,13.066,12.909,13.011,184065,0
2007-03-12,13.011,13.051,12.95,13.051,125083,0
2007-03-13,12.95,12.95,12.531,12.564,436947,0
2007-03-14,12.717,12.95,12.624,12.943,431126,0
2007-03-15,12.988,13.136,12.973,13.127,206056,0
2007-03-16,13.127,13.18,12.979,12.996,480277,0
2007-03-19,13.026,13.273,13.026,13.144,226751,0
2007-03-20,13.11,13.266,13.088,13.266,128964,0
2007-03-21,13.259,13.629,13.212,13.606,265167,0
2007-03-22,13.567,13.567,13.305,13.453,283923,0
2007-03-23,13.382,13.491,13.382,13.453,143579,0
2007-03-26,13.397,13.405,13.236,13.367,150305,0
2007-03-27,13.289,13.314,13.136,13.189,159617,0
2007-03-28,13.088,13.151,13.002,13.044,181867,0
2007-03-29,13.144,13.219,12.973,13.11,122884,0
2007-03-30,13.096,13.18,12.901,13.026,343555,0
2007-04-02,13.044,13.044,12.749,12.935,279786,0
2007-04-03,12.935,13.206,12.935,13.189,211874,0
2007-04-04,13.166,13.259,13.073,13.189,290912,0
2007-04-05,13.166,13.197,13.127,13.144,292591,0
2007-04-09,13.118,13.158,12.988,13.073,227399,0
2007-04-10,13.026,13.173,13.026,13.173,247188,0
2007-04-11,13.144,13.144,12.988,13.096,352350,0
2007-04-12,13.051,13.144,12.943,13.136,203859,0
2007-04-13,13.104,13.289,13.044,13.289,188593,0
2007-04-16,13.335,13.561,13.329,13.561,234383,0
2007-04-17,13.498,13.561,13.422,13.506,277455,0
2007-04-18,13.422,13.622,13.422,13.474,283539,0
2007-04-19,13.32,13.435,13.206,13.344,201658,0
2007-04-20,13.84,13.848,13.461,13.645,366448,0
2007-04-23,13.645,13.645,13.305,13.344,214721,0
2007-04-24,13.344,13.414,13.219,13.351,226363,0
2007-04-25,13.405,13.514,13.305,13.461,202175,0
2007-04-26,13.405,13.453,13.236,13.405,209289,0
2007-04-27,13.32,13.374,13.144,13.266,210196,0
2007-04-30,13.236,13.32,12.95,12.973,355327,0
2007-05-01,12.959,13.044,12.774,13.026,230374,0
2007-05-02,12.973,13.144,12.88,13.066,188723,0
2007-05-03,13.059,13.236,12.996,13.197,213300,0
2007-05-04,13.173,13.367,13.144,13.282,199199,0
2007-05-07,13.227,13.359,13.197,13.244,107489,0
2007-05-08,13.166,13.212,13.127,13.206,172682,0
2007-05-09,13.18,13.335,13.166,13.252,150954,0
2007-05-10,13.173,13.206,13.044,13.151,422200,0
2007-05-11,13.219,13.289,13.173,13.273,136596,0
2007-05-14,13.244,13.289,13.073,13.08,282630,0
2007-05-15,13.066,13.212,12.874,12.895,244474,0
2007-05-16,12.935,13.018,12.749,12.973,286383,0
2007-05-17,12.959,13.011,12.717,12.766,334759,0
2007-05-18,12.774,12.909,12.686,12.818,215499,0
2007-05-21,12.826,13.118,12.774,13.026,215369,0
2007-05-22,12.973,13.136,12.866,13.073,198940,0
2007-05-23,13.118,13.144,12.909,12.935,257408,0
2007-05-24,12.901,13.002,12.774,12.874,299963,0
2007-05-25,12.887,12.959,12.774,12.959,326869,0
2007-05-29,13.018,13.088,12.95,13.002,283408,0
2007-05-30,12.874,12.874,12.732,12.832,245765,0
2007-05-31,12.88,12.935,12.832,12.917,330876,0
2007-06-01,12.988,13.088,12.95,13.066,306949,0
2007-06-04,13.002,13.096,12.996,13.08,271766,0
2007-06-05,13.002,13.051,12.943,12.996,361922,0
2007-06-06,12.996,12.996,12.901,12.966,214462,0
2007-06-07,12.909,12.943,12.832,12.895,415861,0
2007-06-08,12.818,13.051,12.818,13.044,273318,0
2007-06-11,13.002,13.066,12.909,13.002,228305,0
2007-06-12,12.996,13.026,12.84,12.858,416637,0
2007-06-13,12.818,12.95,12.732,12.926,292591,0
2007-06-14,12.95,13.011,12.887,12.917,224683,0
2007-06-15,13.144,13.259,13.088,13.236,521412,0
2007-06-18,13.236,13.236,13.044,13.08,279267,0
2007-06-19,13.051,13.144,12.973,13.144,209809,0
2007-06-20,13.144,13.173,12.909,12.926,298674,0
2007-06-21,12.849,12.95,12.826,12.88,337604,0
2007-06-22,12.826,12.895,12.793,12.832,724235,0
2007-06-25,12.832,12.88,12.686,12.793,361016,0
2007-06-26,12.858,12.979,12.7,12.874,288970,0
2007-06-27,12.787,13.166,12.74,13.166,318460,0
2007-06-28,13.151,13.305,13.066,13.136,291685,0
2007-06-29,13.158,13.219,12.926,12.943,256629,0
2007-07-02,12.943,13.11,12.943,13.026,215499,0
2007-07-03,13.002,13.096,13.002,13.08,74506,0
2007-07-05,13.059,13.096,13.018,13.066,181352,0
2007-07-06,13.044,13.059,12.959,13.026,262063,0
2007-07-09,13.018,13.018,12.793,12.866,345623,0
2007-07-10,12.774,12.774,12.424,12.431,398012,0
2007-07-11,12.445,12.5,12.285,12.385,474455,0
2007-07-12,12.472,12.708,12.445,12.7,209547,0
2007-07-13,12.64,12.64,12.54,12.6,160266,0
2007-07-16,12.516,12.564,12.371,12.424,243177,0
2007-07-17,12.445,12.579,12.401,12.472,200235,0
2007-07-18,12.385,12.431,12.013,12.192,513908,0
2007-07-19,12.294,12.371,12.122,12.184,301131,0
2007-07-20,12.16,12.492,12.045,12.238,759808,0
2007-07-23,12.254,12.33,12.155,12.192,323765,0
2007-07-24,12.177,12.177,11.673,11.774,567977,0
2007-07-25,11.836,11.95,11.627,11.858,622696,0
2007-07-26,11.596,11.698,11.017,11.604,739369,0
2007-07-27,11.566,11.819,11.433,11.651,745061,0
2007-07-30,11.643,11.867,11.481,11.767,606139,0
2007-07-31,11.843,11.945,11.574,11.604,642875,0
2007-08-01,11.566,11.945,11.449,11.735,877513,0
2007-08-02,11.819,11.958,11.718,11.827,497874,0
2007-08-03,11.843,11.867,11.272,11.332,710524,0
2007-08-06,10.863,12.222,10.863,12.214,788392,0
2007-08-07,12.122,12.95,12.092,12.809,838194,0
2007-08-08,12.95,13.32,12.895,13.32,1074258,0
2007-08-09,13.144,13.798,13.051,13.699,1096765,0
2007-08-10,13.483,13.561,12.454,13.088,1471232,0
2007-08-13,13.32,13.382,12.463,12.54,545213,0
2007-08-14,12.664,12.708,12.371,12.401,322085,0
2007-08-15,12.408,13.059,12.262,12.385,439018,0
2007-08-16,12.486,13.498,12.371,13.498,1262983,0
2007-08-17,13.652,14.1,13.461,13.745,1065333,0
2007-08-20,13.776,13.861,13.444,13.684,584276,0
2007-08-21,13.784,13.983,13.629,13.848,533703,0
2007-08-22,13.957,14.041,13.374,13.606,726045,0
2007-08-23,13.684,13.753,13.244,13.305,408362,0
2007-08-24,13.344,13.397,12.895,13.344,519342,0
2007-08-27,13.259,13.397,13.104,13.166,328033,0
2007-08-28,13.104,13.104,12.84,12.88,423624,0
2007-08-29,13.035,13.197,12.708,13.18,474848,0
2007-08-30,13.035,13.212,12.858,12.926,269438,0
2007-08-31,13.158,13.212,12.966,13.127,311607,0
2007-09-04,13.044,13.453,12.988,13.282,464626,0
2007-09-05,13.144,13.329,12.959,13.297,496189,0
2007-09-06,13.289,13.405,13.051,13.236,243177,0
2007-09-07,12.988,13.08,12.88,12.988,310960,0
2007-09-10,13.044,13.104,12.632,12.858,320919,0
2007-09-11,12.895,13.11,12.809,12.917,329714,0
2007-09-12,12.832,12.973,12.7,12.74,456349,0
2007-09-13,12.749,12.895,12.608,12.749,302940,0
2007-09-14,12.6,12.887,12.579,12.874,458934,0
2007-09-17,12.874,12.874,12.673,12.7,407452,0
2007-09-18,12.793,13.367,12.624,13.367,709750,0
2007-09-19,13.297,13.592,13.297,13.567,533053,0
2007-09-20,13.483,13.514,13.18,13.314,210713,0
2007-09-21,13.435,13.521,13.305,13.359,541073,0
2007-09-24,13.305,13.491,13.026,13.073,326481,0
2007-09-25,12.95,13.066,12.84,12.935,262839,0
2007-09-26,12.996,13.259,12.959,13.11,193120,0
2007-09-27,13.189,13.219,13.088,13.166,199716,0
2007-09-28,13.066,13.18,12.787,12.787,298284,0
2007-10-01,12.774,13.335,12.774,13.305,390251,0
2007-10-02,13.236,13.529,13.236,13.529,387277,0
2007-10-03,13.414,13.552,13.397,13.498,377832,0
2007-10-04,13.529,13.652,13.529,13.606,339156,0
2007-10-05,13.606,13.856,13.606,13.724,314968,0
2007-10-08,13.724,13.739,13.506,13.544,191310,0
2007-10-09,13.514,13.715,13.428,13.684,202175,0
2007-10-10,13.637,13.675,13.422,13.544,160266,0
2007-10-11,13.592,13.724,13.397,13.461,363857,0
2007-10-12,13.428,13.614,13.39,13.453,164664,0
2007-10-15,13.414,13.483,12.95,13.096,335408,0
2007-10-16,13.088,13.088,12.757,12.757,541205,0
2007-10-17,12.909,12.979,12.516,12.84,575480,0
2007-10-18,12.6,12.832,12.524,12.832,349764,0
2007-10-19,12.766,12.766,12.294,12.322,546638,0
2007-10-22,12.214,12.592,12.138,12.337,746741,0
2007-10-23,12.492,12.54,12.23,12.416,308246,0
2007-10-24,12.307,12.379,11.89,12.337,527494,0
2007-10-25,12.33,12.649,12.277,12.385,417026,0
2007-10-26,12.6,12.809,12.486,12.809,386114,0
2007-10-29,12.832,12.917,12.708,12.809,222742,0
2007-10-30,12.7,12.832,12.586,12.757,290524,0
2007-10-31,12.78,13.059,12.579,12.849,497094,0
2007-11-01,12.6,12.74,11.976,12.084,748814,0
2007-11-02,12.214,12.214,11.504,11.767,1067010,0
2007-11-05,11.751,11.791,11.458,11.627,595011,0
2007-11-06,11.783,12.06,11.504,12.039,622436,0
2007-11-07,11.751,11.876,11.44,11.44,585053,0
2007-11-08,11.566,12.022,11.372,11.906,795378,0
2007-11-09,11.718,12.067,11.364,11.958,1053821,0
2007-11-12,11.921,12.254,11.876,12.039,831079,0
2007-11-13,12.099,12.579,12.084,12.524,554398,0
2007-11-14,12.555,12.673,12.155,12.254,367485,0
2007-11-15,12.222,12.238,11.783,11.906,552068,0
2007-11-16,11.921,12.099,11.612,11.976,608337,0
2007-11-19,11.858,11.858,11.449,11.589,647270,0
2007-11-20,11.566,11.643,11.132,11.481,1122376,0
2007-11-21,11.433,11.805,11.303,11.581,606525,0
2007-11-23,11.604,12.113,11.604,11.967,306558,0
2007-11-26,11.967,11.967,11.287,11.34,555045,0
2007-11-27,11.34,11.711,11.34,11.596,591003,0
2007-11-28,11.704,12.122,11.596,12.106,777659,0
2007-11-29,12.022,12.067,11.743,11.791,398271,0
2007-11-30,11.937,12.277,11.899,11.991,689633,0
2007-12-03,11.958,11.958,11.52,11.566,730961,0
2007-12-04,11.481,11.574,11.281,11.326,647698,0
2007-12-05,11.481,11.512,11.139,11.381,572635,0
2007-12-06,11.381,11.913,11.317,11.913,661629,0
2007-12-07,11.921,11.921,11.634,11.718,326481,0
2007-12-10,11.704,11.95,11.673,11.921,369294,0
2007-12-11,11.921,11.967,11.232,11.248,716491,0
2007-12-12,11.55,11.659,11.046,11.255,736196,0
2007-12-13,11.123,11.172,10.879,11.155,727206,0
2007-12-14,11.017,11.178,10.822,10.822,526585,0
2007-12-17,10.777,11.064,10.707,10.769,751199,0
2007-12-18,10.946,11.303,10.806,11.24,735102,0
2007-12-19,11.196,11.312,10.986,11.103,677281,0
2007-12-20,11.196,11.372,10.922,11.372,582467,0
2007-12-21,11.558,12.254,11.404,12.184,1923609,0
2007-12-24,12.113,12.16,12.03,12.099,356618,0
2007-12-26,11.991,12.206,11.921,12.106,527560,0
2007-12-27,12.06,12.06,11.52,11.55,469685,0
2007-12-28,11.581,11.751,11.348,11.348,427918,0
2007-12-31,11.303,11.55,11.187,11.364,449067,0
2008-01-02,11.473,11.473,10.822,11.009,1080240,0
2008-01-03,10.986,11.204,10.754,10.754,758394,0
2008-01-04,10.806,10.806,10.298,10.452,862261,0
2008-01-07,10.499,11.017,10.406,10.777,800953,0
2008-01-08,10.793,10.946,10.26,10.272,747016,0
2008-01-09,10.243,10.529,10.074,10.468,962498,0
2008-01-10,10.265,11.017,10.236,10.83,859697,0
2008-01-11,10.822,10.964,10.554,10.583,706651,0
2008-01-14,10.668,10.723,10.413,10.522,525617,0
2008-01-15,10.336,10.522,10.15,10.389,554972,0
2008-01-16,10.367,10.995,10.336,10.73,726510,0
2008-01-17,10.684,10.762,10.289,10.305,669554,0
2008-01-18,10.345,10.629,10.05,10.345,704275,0
2008-01-22,9.819,10.863,9.678,10.537,1109290,0
2008-01-23,10.243,11.651,10.236,11.558,1671988,0
2008-01-24,11.566,11.574,11.103,11.412,972596,0
2008-01-25,11.596,11.759,11.078,11.187,503239,0
2008-01-28,11.139,11.596,10.83,11.566,677724,0
2008-01-29,11.659,11.827,11.178,11.673,470369,0
2008-01-30,11.55,12.013,11.364,11.651,981043,0
2008-01-31,11.473,12.177,11.132,12.039,1217875,0
2008-02-01,12.067,12.345,11.95,12.254,940217,0
2008-02-04,12.099,12.199,11.798,11.913,568645,0
2008-02-05,11.525,12.039,11.495,11.495,696378,0
2008-02-06,11.634,11.958,11.44,11.581,580819,0
2008-02-07,11.589,12.067,11.504,11.884,617914,0
2008-02-08,11.805,12.155,11.566,11.899,640957,0
2008-02-11,11.836,11.899,11.627,11.682,523072,0
2008-02-12,11.805,11.999,11.634,11.798,442009,0
2008-02-13,11.884,12.06,11.682,11.999,388697,0
2008-02-14,12.039,12.039,11.52,11.534,449176,0
2008-02-15,11.473,12.06,10.938,11.52,997492,0
2008-02-19,11.667,11.667,11.326,11.332,711212,0
2008-02-20,11.24,11.659,11.24,11.619,440839,0
2008-02-21,11.682,11.791,11.272,11.312,301007,0
2008-02-22,11.326,11.534,11.087,11.52,459344,0
2008-02-25,11.495,11.704,11.217,11.651,504602,0
2008-02-26,11.534,11.976,11.525,11.718,359388,0
2008-02-27,11.673,11.876,11.52,11.534,734227,0
2008-02-28,11.512,11.512,11.078,11.232,531774,0
2008-02-29,11.055,11.109,10.568,10.599,684518,0
2008-03-03,10.629,10.83,10.422,10.583,698993,0
2008-03-04,10.668,10.894,10.305,10.815,627319,0
2008-03-05,10.8,10.894,10.438,10.506,598788,0
2008-03-06,10.43,10.654,10.265,10.272,438702,0
2008-03-07,10.26,10.707,10.181,10.406,677154,0
2008-03-10,10.438,10.668,10.272,10.46,616474,0
2008-03-11,10.629,11.596,10.629,11.596,1089417,0
2008-03-12,11.596,11.984,11.296,11.303,682147,0
2008-03-13,11.139,11.735,10.938,11.558,588570,0
2008-03-14,11.634,11.682,11.155,11.317,723716,0
2008-03-17,11.317,11.783,11.039,11.558,748331,0
2008-03-18,11.791,11.976,11.404,11.976,802636,0
2008-03-19,11.945,12.138,11.69,11.767,880256,0
2008-03-20,11.884,12.385,11.643,12.385,1724900,0
2008-03-24,12.294,12.757,12.214,12.401,909012,0
2008-03-25,12.371,12.572,12.067,12.392,409369,0
2008-03-26,12.246,12.371,12.067,12.269,439524,0
2008-03-27,12.392,12.454,12.007,12.067,479624,0
2008-03-28,12.013,12.084,11.711,11.718,338329,0
2008-03-31,11.711,12.206,11.481,12.067,2272593,0
2008-04-01,11.718,12.664,11.718,12.54,1236991,0
2008-04-02,12.508,12.757,12.33,12.649,729165,0
2008-04-03,12.486,12.64,12.3,12.579,414327,0
2008-04-04,12.54,12.74,12.416,12.472,468652,0
2008-04-07,12.586,12.6,12.184,12.401,354870,0
2008-04-08,12.177,12.472,12.045,12.315,410045,0
2008-04-09,12.199,12.371,11.682,11.774,530000,0
2008-04-10,11.704,12.254,11.604,11.928,448984,0
2008-04-11,11.812,12.155,11.589,11.596,524459,0
2008-04-14,11.55,11.899,11.489,11.566,405520,0
2008-04-15,11.619,12.177,11.612,12.084,384285,0
2008-04-16,12.254,12.78,12.214,12.78,589551,0
2008-04-17,12.54,13.136,12.492,13.035,666132,0
2008-04-18,12.935,12.973,12.169,12.371,1167746,0
2008-04-21,12.246,12.363,11.937,11.937,549015,0
2008-04-22,11.906,12.06,11.673,11.899,768149,0
2008-04-23,11.958,11.976,11.419,11.489,696125,0
2008-04-24,11.596,12.345,11.449,12.345,746374,0
2008-04-25,12.371,12.385,11.827,12.269,322528,0
2008-04-28,12.363,12.363,12.013,12.199,628366,0
2008-04-29,12.16,12.322,12.06,12.192,421772,0
2008-04-30,12.206,12.337,11.95,11.95,401429,0
2008-05-01,11.945,12.757,11.921,12.572,500237,0
2008-05-02,12.632,12.757,12.155,12.294,519068,0
2008-05-05,12.277,12.408,12.03,12.214,359221,0
2008-05-06,12.113,12.354,11.836,12.199,434929,0
2008-05-07,12.254,12.254,11.596,11.627,559373,0
2008-05-08,11.627,11.827,11.481,11.525,444544,0
2008-05-09,11.558,11.643,11.296,11.458,468757,0
2008-05-12,11.495,12.022,11.395,11.937,384215,0
2008-05-13,11.913,12.022,11.69,11.95,362275,0
2008-05-14,11.945,12.053,11.735,11.751,227352,0
2008-05-15,11.767,11.95,11.52,11.95,350464,0
2008-05-16,11.95,12.106,11.512,11.69,424641,0
2008-05-19,11.634,11.791,11.449,11.495,532196,0
2008-05-20,11.464,11.489,11.326,11.381,360107,0
2008-05-21,11.426,11.659,11.172,11.317,419979,0
2008-05-22,11.317,11.643,11.232,11.419,484223,0
2008-05-23,11.332,11.433,11.078,11.255,469508,0
2008-05-27,11.248,11.596,11.248,11.489,336986,0
2008-05-28,11.504,11.504,10.98,11.03,559313,0
2008-05-29,11.064,11.52,11.03,11.433,460030,0
2008-05-30,11.464,11.727,11.404,11.589,786730,0
2008-06-02,11.489,11.596,11.164,11.495,585266,0
2008-06-03,11.52,11.596,11.272,11.52,379555,0
2008-06-04,11.489,11.711,11.248,11.504,438331,0
2008-06-05,11.541,11.791,11.512,11.718,437819,0
2008-06-06,11.612,11.612,11.264,11.395,609974,0
2008-06-09,11.381,11.673,10.922,11.017,948423,0
2008-06-10,10.946,11.317,10.9,10.98,603535,0
2008-06-11,11.217,11.217,10.623,10.623,541725,0
2008-06-12,10.847,10.894,10.322,10.452,807176,0
2008-06-13,10.546,10.668,9.917,10.213,1258739,0
2008-06-16,10.243,10.529,10.166,10.406,836272,0
2008-06-17,10.483,10.522,9.982,9.997,510617,0
2008-06-18,9.997,10.098,9.647,9.912,642411,0
2008-06-19,9.889,10.127,9.655,9.841,1464055,0
2008-06-20,9.811,10.26,9.627,10.098,3003749,0
2008-06-23,10.135,10.265,9.795,9.811,811442,0
2008-06-24,9.695,10.289,9.655,10.05,773282,0
2008-06-25,9.965,10.413,9.834,9.982,921532,0
2008-06-26,9.896,10.236,9.726,9.903,906281,0
2008-06-27,9.974,9.982,9.4026,9.4254,1556971,0
2008-06-30,9.4324,9.596,9.0768,9.1065,1154972,0
2008-07-01,9.1141,9.4601,8.8909,9.0216,1935164,0
2008-07-02,8.9844,9.4026,8.7744,8.8751,1665366,0
2008-07-03,8.9292,8.9844,8.2256,8.2256,1942030,0
2008-07-07,8.2411,8.3414,7.7309,8.1327,2254017,0
2008-07-08,8.0864,8.6973,7.9242,8.6739,1464511,0
2008-07-09,8.6584,8.752,8.2027,8.2102,1148039,0
2008-07-10,8.2102,8.5736,8.1021,8.3184,1440592,0
2008-07-11,8.1252,8.5421,8.0247,8.3722,995736,0
2008-07-14,8.4652,8.6051,7.5764,7.7618,1328347,0
2008-07-15,7.6616,8.1327,7.1898,7.6304,1628377,0
2008-07-16,7.6229,8.6892,7.5376,8.6275,1235713,0
2008-07-17,8.6822,9.3309,8.6584,9.1696,1814731,0
2008-07-18,9.0768,9.2303,8.7357,9.0917,1006883,0
2008-07-21,9.0852,9.316,8.7597,8.8206,1026373,0
2008-07-22,8.5421,9.2535,8.1175,9.2389,2005718,0
2008-07-23,9.1772,9.4026,8.6739,9.0052,1417728,0
2008-07-24,9.069,9.1839,8.2953,8.411,1338227,0
2008-07-25,8.5351,8.6739,8.1408,8.3184,1183700,0
2008-07-28,8.303,8.4884,7.9242,8.0323,1183247,0
2008-07-29,8.1096,8.8527,8.0556,8.8527,1231888,0
2008-07-30,8.8834,9.0216,8.4652,8.6133,1019582,0
2008-07-31,8.4802,8.9366,8.4502,8.7597,963385,0
2008-08-01,8.7976,8.9611,8.5575,8.7827,1248555,0
2008-08-04,8.7137,8.9366,8.5043,8.7275,705895,0
2008-08-05,8.8909,9.4026,8.8057,9.3466,909113,0
2008-08-06,9.3013,9.3013,8.7903,9.1926,623202,0
2008-08-07,9.0604,9.3388,8.9048,9.0604,955515,0
2008-08-08,8.9207,9.4105,8.9207,9.3937,626981,0
2008-08-11,9.3771,10.12,9.2459,10.019,880600,0
2008-08-12,9.787,9.903,9.4601,9.511,1093867,0
2008-08-13,9.4393,9.502,9.053,9.4254,1015751,0
2008-08-14,9.1926,9.633,9.1611,9.547,562900,0
2008-08-15,9.804,10.313,9.547,9.764,979942,0
2008-08-18,9.734,9.734,9.3604,9.4254,741018,0
2008-08-19,9.2771,9.3466,9.0052,9.2614,742655,0
2008-08-20,9.3013,9.3525,8.8206,9.053,756210,0
2008-08-21,8.9686,9.0216,8.8279,8.8447,471149,0
2008-08-22,8.9207,9.2771,8.8592,9.2389,620160,0
2008-08-25,9.2013,9.2303,8.8834,8.9133,534017,0
2008-08-26,8.9133,9.137,8.7744,9.0292,608366,0
2008-08-27,8.9292,9.0852,8.7597,8.8834,587334,0
2008-08-28,8.9292,9.2013,8.7597,9.2013,743297,0
2008-08-29,9.0997,9.2013,8.9451,9.069,643708,0
2008-09-02,9.2303,9.611,9.1065,9.3237,763871,0
2008-09-03,9.2935,9.804,9.2535,9.795,862701,0
2008-09-04,9.611,9.78,9.3237,9.3237,609772,0
2008-09-05,9.2013,9.856,9.1696,9.78,665082,0
2008-09-08,10.05,11.704,9.949,10.38,1520616,0
2008-09-09,10.19,10.723,10.127,10.197,1147326,0
2008-09-10,10.506,10.699,9.882,10.499,941700,0
2008-09-11,10.074,10.995,10.065,10.964,1634593,0
2008-09-12,10.777,11.395,10.707,11.055,1407023,0
2008-09-15,9.889,11.303,9.889,10.646,1561840,0
2008-09-16,9.965,11.381,9.965,11.381,1659996,0
2008-09-17,10.955,11.574,10.691,11.123,1566251,0
2008-09-18,11.389,13.529,10.822,13.529,2588691,0
2008-09-19,14.844,16.004,9.603,13.529,5346697,0
2008-09-22,12.7,13.144,11.211,11.727,843352,0
2008-09-23,11.945,12.385,11.596,11.976,431364,0
2008-09-24,11.999,12.586,11.651,12.408,461109,0
2008-09-25,12.424,12.6,12.106,12.424,809959,0
2008-09-26,11.95,12.717,11.812,12.345,667528,0
2008-09-29,12.113,12.408,11.217,11.381,591937,0
2008-09-30,11.651,12.371,11.651,12.354,551549,0
2008-10-01,12.371,12.445,11.798,12.33,528635,0
2008-10-02,12.307,12.401,11.928,11.945,482928,0
2008-10-03,12.254,12.445,11.589,11.589,515032,0
2008-10-06,11.211,11.921,10.9,11.504,753716,0
2008-10-07,11.473,11.673,10.623,10.623,819907,0
2008-10-08,10.166,11.055,9.647,9.647,886886,0
2008-10-09,9.663,9.746,8.0323,8.0323,1367659,0
2008-10-10,7.9166,9.755,7.8702,9.4393,1642974,0
2008-10-13,9.826,9.826,8.9451,9.687,945142,0
2008-10-14,10.057,12.895,9.587,10.36,846995,0
2008-10-15,9.933,10.87,9.553,9.627,1079945,0
2008-10-16,9.74,10.43,8.9686,10.345,863342,0
2008-10-17,10.026,10.438,9.734,9.734,752707,0
2008-10-20,9.804,10.398,9.611,10.213,466118,0
2008-10-21,9.99,10.019,9.4324,9.587,538378,0
2008-10-22,9.3082,9.533,8.9686,9.1448,670093,0
2008-10-23,9.2389,9.2535,8.0323,8.7903,1065249,0
2008-10-24,8.5888,9.2389,8.0168,8.8527,1007482,0
2008-10-27,8.752,9.633,8.752,8.9761,913836,0
2008-10-28,9.1839,10.281,8.6275,10.19,809761,0
2008-10-29,10.229,10.499,9.469,9.553,733541,0
2008-10-30,9.882,9.926,9.3309,9.695,552493,0
2008-10-31,9.561,10.206,9.469,10.127,825036,0
2008-11-03,10.05,10.747,10.019,10.699,421198,0
2008-11-04,10.822,11.458,10.668,11.389,709675,0
2008-11-05,11.147,11.395,10.057,10.213,682309,0
2008-11-06,10.106,10.483,9.965,10.089,627005,0
2008-11-07,10.15,10.243,9.72,10.197,513099,0
2008-11-10,10.041,10.56,9.4105,9.712,404111,0
2008-11-11,9.569,9.856,9.4938,9.561,591934,0
2008-11-12,9.3525,9.561,8.7439,8.7744,635835,0
2008-11-13,8.5351,9.974,8.4269,9.974,1023691,0
2008-11-14,9.755,10.05,8.9366,8.9451,715526,0
2008-11-17,8.752,9.1448,8.5656,8.7056,478655,0
2008-11-18,8.7827,9.3013,8.2334,8.9048,684822,0
2008-11-19,8.7744,9.1926,8.071,8.1096,714312,0
2008-11-20,8.0013,8.8834,7.6923,7.7773,907379,0
2008-11-21,8.2719,9.0052,7.5067,8.9048,1314892,0
2008-11-24,8.8993,9.3082,8.4348,9.1926,1331966,0
2008-11-25,9.4026,9.4026,8.3106,9.0052,974390,0
2008-11-26,8.8447,8.8834,8.3106,8.8751,883270,0
2008-11-28,8.6513,9.553,8.4884,9.553,626958,0
2008-12-01,9.3466,9.3859,7.4139,7.5376,1157419,0
2008-12-02,7.6845,8.2334,7.5842,8.1946,936132,0
2008-12-03,7.8777,8.6432,7.7773,8.597,595334,0
2008-12-04,8.5495,9.3604,8.4348,8.6584,709704,0
2008-12-05,8.4884,9.561,8.0785,9.3859,918551,0
2008-12-08,9.74,9.819,9.137,9.712,728293,0
2008-12-09,9.502,9.811,8.8909,8.8993,754146,0
2008-12-10,9.1294,9.2771,8.5736,8.8909,749574,0
2008-12-11,8.7056,8.8909,8.2953,8.3184,811289,0
2008-12-12,8.2334,9.0052,8.2334,8.8527,898409,0
2008-12-15,9.0604,9.0852,8.2568,8.7827,694132,0
2008-12-16,9.0141,9.848,8.8363,9.78,1119387,0
2008-12-17,9.4185,9.856,9.2091,9.3466,772704,0
2008-12-18,9.3013,9.811,9.137,9.2614,559771,0
2008-12-19,9.4532,9.965,9.4393,9.633,1539890,0
2008-12-22,9.67,9.755,9.0997,9.4859,807129,0
2008-12-23,9.647,9.848,9.2614,9.3388,649163,0
2008-12-24,9.3237,9.734,9.2848,9.663,145012,0
2008-12-26,9.764,9.764,9.3937,9.569,230625,0
2008-12-29,9.569,9.596,9.0292,9.2147,607641,0
2008-12-30,9.3525,9.882,9.2771,9.882,609051,0
2008-12-31,9.933,10.243,9.627,10.206,1041577,0
2009-01-02,10.222,10.599,9.965,10.351,828084,0
2009-01-05,10.345,10.38,9.764,9.882,514399,0
2009-01-06,9.746,10.089,9.726,10.012,473265,0
2009-01-07,9.787,9.99,9.4324,9.519,747248,0
2009-01-08,9.533,9.826,9.4601,9.619,666385,0
2009-01-09,9.764,9.787,9.3013,9.3388,636413,0
2009-01-12,9.3082,9.3466,8.8206,8.8993,624545,0
2009-01-13,8.8834,9.1696,8.7357,9.0917,478374,0
2009-01-14,8.0092,8.3572,6.8728,7.0429,2710789,0
2009-01-15,7.0429,7.2438,6.3782,6.8728,1569008,0
2009-01-16,7.0118,7.1202,6.5326,6.8728,1063830,0
2009-01-20,6.7183,6.8728,5.8987,5.9529,1093376,0
2009-01-21,6.0919,6.4399,5.6976,6.4089,1330419,0
2009-01-22,6.2079,6.2698,5.7981,5.8446,740970,0
2009-01-23,5.6512,6.1384,5.2494,6.1074,1004656,0
2009-01-26,6.1537,6.5017,5.9685,6.0454,904618,0
2009-01-27,6.2466,6.2542,5.9759,6.1924,651059,0
2009-01-28,6.3547,7.128,6.3547,6.9656,1145128,0
2009-01-29,6.8263,6.9423,6.2542,6.2698,748635,0
2009-01-30,6.3702,6.5558,6.0612,6.1152,794646,0
2009-02-02,6.0688,6.3859,5.8832,6.2852,952995,0
2009-02-03,6.3316,6.3782,5.9297,6.2313,739884,0
2009-02-04,6.2233,6.5637,6.1384,6.177,609261,0
2009-02-05,6.0996,6.3162,5.8907,6.0843,733883,0
2009-02-06,6.2002,6.6023,6.1694,6.494,998569,0
2009-02-09,6.5326,6.7954,6.4321,6.5713,510790,0
2009-02-10,6.463,6.6719,5.6822,5.752,801451,0
2009-02-11,5.7364,6.1694,5.6976,5.945,580389,0
2009-02-12,5.7364,5.8139,5.2182,5.5894,690390,0
2009-02-13,5.6049,5.6589,5.3808,5.4115,572011,0
2009-02-17,5.087,5.2108,4.8163,4.9323,844999,0
2009-02-18,5.0252,5.1488,4.3604,4.515,926765,0
2009-02-19,4.6,4.6465,4.2597,4.2597,619897,0
2009-02-20,4.1438,4.5381,3.9736,4.4452,1328771,0
2009-02-23,4.515,4.6465,4.0819,4.1591,1257393,0
2009-02-24,4.2519,4.855,4.221,4.8086,1061342,0
2009-02-25,4.7468,5.3885,4.3834,5.0945,1407934,0
2009-02-26,5.087,5.4039,4.9402,4.9864,839704,0
2009-02-27,4.8703,5.1411,4.8009,4.855,850794,0
2009-03-02,4.7777,5.0404,4.6618,4.8936,1283647,0
2009-03-03,5.0097,5.0171,4.5226,4.6386,885760,0
2009-03-04,4.7623,4.9245,4.515,4.7932,1002635,0
2009-03-05,4.7314,4.7314,4.3292,4.5458,1445845,0
2009-03-06,4.6465,4.9402,4.5692,4.8009,1350414,0
2009-03-09,4.7468,5.0252,4.6309,4.8858,927947,0
2009-03-10,5.0252,5.5665,5.0171,5.5506,858342,0
2009-03-11,5.6127,5.7981,5.1178,5.1565,1076274,0
2009-03-12,5.1103,5.8987,4.9402,5.7209,1324254,0
2009-03-13,5.7597,5.7597,5.4115,5.4968,985600,0
2009-03-16,5.6436,5.7981,5.3961,5.4427,1042534,0
2009-03-17,5.4505,5.9759,5.3498,5.9141,798145,0
2009-03-18,5.8987,6.2776,5.6512,6.177,1321167,0
2009-03-19,6.3239,6.3702,5.6976,5.7135,1197037,0
2009-03-20,5.7903,6.0068,5.512,5.5199,979967,0
2009-03-23,5.752,6.5637,5.752,6.548,1489892,0
2009-03-24,6.4012,6.4477,5.8215,5.8525,913170,0
2009-03-25,6.0454,6.3007,5.5043,6.0919,677669,0
2009-03-26,6.1924,6.2466,5.7828,6.1074,855083,0
2009-03-27,5.9759,6.0532,5.6436,5.6436,814941,0
2009-03-30,5.5043,5.636,5.3885,5.5817,957004,0
2009-03-31,5.7752,6.0996,5.636,5.9297,992205,0
2009-04-01,5.6512,6.1152,5.5974,5.9759,597057,0
2009-04-02,6.1848,6.3624,6.0843,6.2233,887319,0
2009-04-03,6.2233,6.3624,6.0843,6.3007,680923,0
2009-04-06,6.0767,6.0767,5.489,5.6049,1010828,0
2009-04-07,5.4659,5.5894,5.3189,5.3575,625301,0
2009-04-08,5.4271,5.4735,5.1411,5.2879,496574,0
2009-04-09,5.4659,5.8368,5.4582,5.7903,1353775,0
2009-04-13,5.7135,6.0302,5.4347,5.9837,934479,0
2009-04-14,5.9606,5.9992,5.4039,5.4271,932238,0
2009-04-15,5.3961,5.6976,5.1488,5.6512,775806,0
2009-04-16,5.7442,5.8753,5.3498,5.7364,692691,0
2009-04-17,5.7209,6.0454,5.4582,5.8753,732552,0
2009-04-20,5.6822,5.6822,5.0097,5.0097,1051984,0
2009-04-21,4.9943,5.4115,4.5381,5.3728,1172785,0
2009-04-22,5.2338,5.4271,5.0019,5.1103,1061047,0
2009-04-23,5.1797,5.2801,4.8627,5.0713,728868,0
2009-04-24,5.257,6.0843,5.2261,5.9373,1718289,0
2009-04-27,5.7981,5.9529,5.3728,5.4427,955082,0
2009-04-28,5.3885,5.752,5.2879,5.489,472644,0
2009-04-29,5.5665,6.0688,5.5276,6.0688,734793,0
2009-04-30,6.1694,6.1848,5.7828,5.8139,617812,0
2009-05-01,5.8139,6.0688,5.7673,5.8446,694362,0
2009-05-04,6.0454,6.5093,5.8525,6.494,983188,0
2009-05-05,6.463,6.463,6.1461,6.1694,785792,0
2009-05-06,6.3239,6.5713,6.177,6.4399,849491,0
2009-05-07,6.6023,6.7646,6.3547,6.4553,810815,0
2009-05-08,6.6255,7.1975,6.4708,7.1898,893271,0
2009-05-11,6.9501,7.0118,6.5637,6.6023,766062,0
2009-05-12,6.6331,6.7877,6.1848,6.4165,656761,0
2009-05-13,6.2542,6.3239,5.7673,5.7903,1153612,0
2009-05-14,5.8601,6.0378,5.7597,5.8215,823596,0
2009-05-15,5.8059,5.8987,5.5354,5.6436,622827,0
2009-05-18,5.7673,6.0532,5.752,6.0224,657670,0
2009-05-19,5.9297,6.1152,5.5431,5.5665,755475,0
2009-05-20,5.6205,5.7981,5.1178,5.2108,1025249,0
2009-05-21,5.1949,5.2182,4.9864,5.1025,956278,0
2009-05-22,5.1642,5.2494,5.0404,5.1411,441777,0
2009-05-26,5.087,5.4582,5.087,5.4505,566795,0
2009-05-27,5.4115,5.5354,5.0329,5.0713,983733,0
2009-05-28,5.0329,5.1874,4.8936,5.056,746878,0
2009-05-29,5.087,5.1642,5.0097,5.1642,552436,0
2009-06-01,5.2182,5.3885,5.1411,5.2338,753593,0
2009-06-02,5.203,5.3034,5.0329,5.2416,575702,0
2009-06-03,5.1949,5.4505,5.087,5.3575,792177,0
2009-06-04,5.5276,5.752,5.4659,5.6899,923227,0
2009-06-05,5.628,5.7981,5.3034,5.4271,664935,0
2009-06-08,5.4347,5.512,5.3498,5.4039,314714,0
2009-06-09,5.3034,5.3728,4.9478,4.9709,1865454,0
2009-06-10,5.056,5.056,4.7081,4.7547,2275922,0
2009-06-11,4.5611,4.7468,4.4375,4.4838,8316900,0
2009-06-12,4.6851,4.7932,4.6077,4.6386,2811177,0
2009-06-15,4.7003,4.7623,4.4606,4.7314,1915332,0
2009-06-16,4.7547,5.0482,4.7081,4.8163,3335611,0
2009-06-17,4.7932,4.855,4.5768,4.6465,1496531,0
2009-06-18,4.654,4.8472,4.654,4.7854,1042048,0
2009-06-19,4.8936,4.9864,4.7932,4.7932,3846621,0
2009-06-22,4.8009,4.8009,4.5304,4.5611,1532473,0
2009-06-23,4.5532,4.7159,4.4452,4.5226,1633511,0
2009-06-24,4.5843,4.6232,4.4606,4.4838,952732,0
2009-06-25,4.6309,4.7547,4.5532,4.7547,1826230,0
2009-06-26,4.6,4.9786,4.6,4.9557,2016008,0
2009-06-29,4.855,5.0097,4.6153,4.9093,2807021,0
2009-06-30,4.8318,4.9709,4.6773,4.7854,1367721,0
2009-07-01,4.8163,5.0171,4.8163,4.9709,1663404,0
2009-07-02,4.8936,4.963,4.6386,4.6386,1156654,0
2009-07-06,4.6232,4.7391,4.5304,4.7391,1165077,0
2009-07-07,4.7623,4.8086,4.6077,4.6232,994643,0
2009-07-08,4.6696,4.8472,4.5381,4.7468,1539943,0
2009-07-09,4.8086,4.9557,4.7854,4.8009,1191620,0
2009-07-10,4.7854,4.8009,4.6696,4.7623,742968,0
2009-07-13,4.8163,4.9864,4.7547,4.9557,1326180,0
2009-07-14,4.9402,4.963,4.8703,4.9245,443585,0
2009-07-15,5.0097,5.1025,4.9323,4.9786,1329158,0
2009-07-16,4.9557,5.056,4.7698,4.9786,994058,0
2009-07-17,4.9709,5.1103,4.7391,4.7391,1562335,0
2009-07-20,4.7623,4.9323,4.7623,4.9016,1203208,0
2009-07-21,4.9245,4.9478,4.6386,4.6851,745637,0
2009-07-22,4.6,4.8783,4.5843,4.7854,904025,0
2009-07-23,4.7698,5.1335,4.7237,5.0945,1425931,0
2009-07-24,5.0482,5.1488,4.9943,5.0252,966811,0
2009-07-27,4.963,5.3728,4.8703,5.342,1359504,0
2009-07-28,5.3034,5.4582,5.2416,5.4115,1310751,0
2009-07-29,5.342,5.4735,5.1256,5.2416,1341142,0
2009-07-30,5.257,5.7135,5.257,5.5665,2095836,0
2009-07-31,5.5585,6.0224,5.5276,5.9992,5126127,0
2009-08-03,5.9759,6.0688,5.7135,5.7597,2017313,0
2009-08-04,5.7285,5.9218,5.628,5.8446,1714145,0
2009-08-05,5.8677,5.9916,5.7673,5.8368,1060299,0
2009-08-06,5.8907,5.9064,5.5665,5.7135,1459225,0
2009-08-07,5.8139,6.1228,5.752,6.0224,1371575,0
2009-08-10,6.0146,6.2388,5.8987,6.0532,1456402,0
2009-08-11,6.0378,6.0612,5.6976,5.8753,1022301,0
2009-08-12,5.8987,6.0224,5.8059,5.8677,1160223,0
2009-08-13,5.9373,5.9529,5.6669,5.8059,837520,0
2009-08-14,5.8139,5.8368,5.4968,5.636,933759,0
2009-08-17,5.5354,5.5354,5.257,5.4115,871319,0
2009-08-18,5.4811,5.5043,5.3808,5.4197,622554,0
2009-08-19,5.2956,5.5043,5.2801,5.4347,737231,0
2009-08-20,5.4347,5.6589,5.4347,5.628,937656,0
2009-08-21,5.7057,5.8753,5.6589,5.8601,1528770,0
2009-08-24,5.8987,6.0068,5.6436,5.6822,833690,0
2009-08-25,5.4968,5.6976,5.4968,5.5974,1014178,0
2009-08-26,5.5974,5.7597,5.5431,5.6436,899323,0
2009-08-27,5.5817,5.6205,5.4505,5.6127,678292,0
2009-08-28,5.6127,5.6127,5.3728,5.4271,692336,0
2009-08-31,5.3808,5.4968,5.2725,5.4735,808992,0
2009-09-01,5.4505,5.5665,5.1797,5.2182,2051375,0
2009-09-02,5.1721,5.2416,5.0252,5.0329,807090,0
2009-09-03,5.0791,5.1256,4.963,5.0945,561215,0
2009-09-04,5.1025,5.1488,4.9943,5.1103,628767,0
2009-09-08,5.1411,5.2182,5.0482,5.1565,549393,0
2009-09-09,5.342,5.3885,5.1721,5.3266,1092369,0
2009-09-10,5.3885,5.4505,5.3034,5.4039,944202,0
2009-09-11,5.4039,5.4811,5.3266,5.4505,705995,0
2009-09-14,5.4115,5.5276,5.3885,5.5199,690381,0
2009-09-15,5.5199,5.7285,5.3808,5.6589,1262385,0
2009-09-16,5.7135,5.8139,5.5354,5.7828,2080469,0
2009-09-17,5.8059,5.8368,5.5431,5.6589,890369,0
2009-09-18,5.6899,5.8753,5.4811,5.8289,2475946,0
2009-09-21,5.7673,5.8525,5.7057,5.7057,1220519,0
2009-09-22,5.7828,5.8753,5.6669,5.8139,719443,0
2009-09-23,5.8446,5.8832,5.7285,5.7442,860938,0
2009-09-24,5.752,5.8368,5.4427,5.5974,1199859,0
2009-09-25,5.5894,5.5974,5.342,5.5276,1232825,0
2009-09-28,5.5585,5.6205,5.4347,5.5894,738272,0
2009-09-29,5.5817,5.636,5.4811,5.5506,638005,0
2009-09-30,5.5585,5.6049,5.3808,5.4968,870539,0
2009-10-01,5.4735,5.5894,5.3343,5.3728,1166598,0
2009-10-02,5.3189,5.3885,5.2182,5.2494,948459,0
2009-10-05,5.2956,5.4347,5.2338,5.3111,672199,0
2009-10-06,5.3961,5.5665,5.3498,5.4735,1071807,0
2009-10-07,5.4271,5.489,5.2338,5.3808,690696,0
2009-10-08,5.4271,5.4735,5.2956,5.3266,1083734,0
2009-10-09,5.3111,5.4582,5.3034,5.3498,801049,0
2009-10-12,5.3498,5.4115,5.3189,5.3343,361245,0
2009-10-13,5.342,5.4039,5.2182,5.2725,659593,0
2009-10-14,5.3728,5.3961,5.2338,5.3653,957342,0
2009-10-15,5.3034,5.4115,5.2338,5.3575,852352,0
2009-10-16,5.3266,5.3728,5.1797,5.3266,944331,0
2009-10-19,5.3808,5.3808,5.1874,5.3343,442790,0
2009-10-20,5.3343,5.3343,5.1411,5.1949,921531,0
2009-10-21,5.1797,5.2261,4.8936,4.9245,1883447,0
2009-10-22,4.9323,5.3034,4.8858,5.257,1974719,0
2009-10-23,5.203,5.3189,5.0791,5.2261,982506,0
2009-10-26,5.2182,5.4115,5.056,5.342,2154114,0
2009-10-27,5.3728,5.7209,5.3575,5.6436,2272510,0
2009-10-28,5.5817,5.628,5.3885,5.5974,2034551,0
2009-10-29,5.6899,5.7597,5.5199,5.7285,1492322,0
2009-10-30,5.6822,5.7364,5.3961,5.4735,1705148,0
2009-11-02,5.5043,5.5665,5.257,5.4039,1551496,0
2009-11-03,5.3343,5.4582,5.2338,5.3885,996701,0
2009-11-04,5.4271,5.4271,5.2261,5.2416,1244255,0
2009-11-05,5.2956,5.3498,5.1178,5.2879,1165737,0
2009-11-06,5.1949,5.3034,5.1411,5.1874,896663,0
2009-11-09,5.2801,5.3498,5.203,5.3498,670552,0
2009-11-10,5.3111,5.3498,5.1411,5.2261,766552,0
2009-11-11,5.2801,5.4039,5.2182,5.3034,654834,0
2009-11-12,5.3034,5.3808,5.087,5.1103,1210931,0
2009-11-13,5.1178,5.1721,5.0329,5.1488,886376,0
2009-11-16,5.1949,5.3266,5.0791,5.1411,1308312,0
2009-11-17,5.1721,5.3034,5.087,5.2182,962982,0
2009-11-18,5.203,5.2879,5.1411,5.1949,642983,0
2009-11-19,5.1565,5.1797,5.056,5.087,695304,0
2009-11-20,5.0637,5.2182,5.0482,5.2182,703936,0
2009-11-23,5.2648,5.3498,5.1874,5.1949,840188,0
2009-11-24,5.2108,5.2494,5.0945,5.1797,491098,0
2009-11-25,5.203,5.257,5.1488,5.1565,372748,0
2009-11-27,5.0637,5.1797,4.9168,4.9168,555935,0
2009-11-30,4.9864,5.056,4.8703,5.0329,973452,0
2009-12-01,5.1103,5.1721,5.0329,5.056,781401,0
2009-12-02,5.0637,5.2108,5.0482,5.1335,1093669,0
2009-12-03,5.1565,5.2182,4.9943,5.0097,579223,0
2009-12-04,5.1103,5.2182,5.0482,5.1797,847371,0
2009-12-07,5.1642,5.2338,5.1256,5.1797,549085,0
2009-12-08,5.1103,5.2261,5.1025,5.1797,832726,0
2009-12-09,5.203,5.2108,5.0791,5.1565,545537,0
2009-12-10,5.1642,5.2182,5.087,5.1565,714422,0
2009-12-11,5.203,5.203,5.1103,5.1565,382624,0
2009-12-14,5.1721,5.2261,5.0945,5.2182,606411,0
2009-12-15,5.1874,5.3111,5.1874,5.203,913022,0
2009-12-16,5.2494,5.2956,5.1565,5.2182,673142,0
2009-12-17,5.1721,5.2261,5.0945,5.1103,736841,0
2009-12-18,5.1642,5.2725,5.087,5.2725,1623468,0
2009-12-21,5.2725,5.4582,5.2338,5.4505,1000244,0
2009-12-22,5.4271,5.5354,5.3575,5.3653,987814,0
2009-12-23,5.3575,5.4659,5.2956,5.342,803011,0
2009-12-24,5.3575,5.3885,5.3034,5.3575,235859,0
2009-12-28,5.3575,5.3575,5.3189,5.3498,428017,0
2009-12-29,5.3343,5.4039,5.3034,5.3498,511902,0
2009-12-30,5.3343,5.4115,5.2416,5.342,562644,0
2009-12-31,5.342,5.3728,5.2261,5.2494,541559,0
2010-01-04,5.3111,5.4347,5.3111,5.4347,903051,0
2010-01-05,5.4427,5.4427,5.2956,5.3189,966012,0
2010-01-06,5.3266,5.4115,5.257,5.3728,809973,0
2010-01-07,5.3498,5.6205,5.3266,5.5585,958433,0
2010-01-08,5.512,5.6669,5.5043,5.6589,648062,0
2010-01-11,5.6899,5.7057,5.4427,5.4582,511098,0
2010-01-12,5.4115,5.489,5.3728,5.4582,506750,0
2010-01-13,5.4735,5.5431,5.3808,5.5276,523223,0
2010-01-14,5.5431,5.7597,5.5199,5.7057,758177,0
2010-01-15,5.6822,5.7285,5.489,5.6205,851558,0
2010-01-19,5.6436,5.7442,5.6127,5.7364,850957,0
2010-01-20,5.6899,5.7597,5.4505,5.6669,995782,0
2010-01-21,5.6976,5.8753,5.5431,5.8368,2318434,0
2010-01-22,5.8139,5.9916,5.6205,5.6899,1545465,0
2010-01-25,5.7442,5.8139,5.5431,5.5741,995533,0
2010-01-26,5.7057,5.7057,5.4115,5.4271,1087650,0
2010-01-27,5.4115,5.7209,5.3034,5.7209,1220381,0
2010-01-28,5.6127,5.7597,5.489,5.5741,975862,0
2010-01-29,5.6049,5.6822,5.4505,5.4811,2080492,0
2010-02-01,5.5199,5.628,5.4115,5.512,1003124,0
2010-02-02,5.5043,5.5585,5.4115,5.4505,886100,0
2010-02-03,5.4347,5.4582,5.257,5.3343,1082093,0
2010-02-04,5.2725,5.3885,5.1411,5.2416,1550629,0
2010-02-05,5.2416,5.4347,5.1565,5.3653,1377294,0
2010-02-08,5.342,5.342,5.2108,5.2108,827696,0
2010-02-09,5.2879,5.3189,5.2182,5.2725,865096,0
2010-02-10,5.2416,5.342,5.1874,5.3343,723666,0
2010-02-11,5.3034,5.342,5.2416,5.3343,625237,0
2010-02-12,5.2801,5.3728,5.2494,5.3653,765362,0
2010-02-16,5.4039,5.512,5.3885,5.512,577428,0
2010-02-17,5.5043,5.5665,5.4039,5.4968,721275,0
2010-02-18,5.4968,5.636,5.4968,5.636,591682,0
2010-02-19,5.5665,5.6976,5.5665,5.6899,643114,0
2010-02-22,5.7364,5.7442,5.6589,5.7442,556376,0
2010-02-23,5.7209,5.7597,5.6669,5.6899,566077,0
2010-02-24,5.6976,5.9373,5.6746,5.8907,703603,0
2010-02-25,5.7597,5.8601,5.6822,5.8525,654304,0
2010-02-26,5.8139,5.9606,5.8139,5.8753,901265,0
2010-03-01,5.8987,5.9606,5.8215,5.8289,1099770,0
2010-03-02,5.8601,5.8753,5.6822,5.6899,1428725,0
2010-03-03,5.7209,5.7285,5.6127,5.6512,854065,0
2010-03-04,5.6822,5.7442,5.6127,5.7442,529541,0
2010-03-05,5.7828,6.0224,5.7673,6.0146,1043999,0
2010-03-08,6.0146,6.0612,5.9606,6.0146,541247,0
2010-03-09,5.9992,6.1074,5.9218,6.0532,532359,0
2010-03-10,6.0767,6.2466,6.0612,6.1152,1033998,0
2010-03-11,6.0843,6.1848,6.0532,6.177,815444,0
2010-03-12,6.2233,6.2313,6.0919,6.1152,506123,0
2010-03-15,6.1074,6.1848,6.0454,6.1848,431457,0
2010-03-16,6.2313,6.2388,6.1152,6.2388,301731,0
2010-03-17,6.2466,6.3782,6.2079,6.2621,519168,0
2010-03-18,6.2388,6.3394,6.2154,6.2776,770093,0
2010-03-19,6.3239,6.494,6.2388,6.4784,1488896,0
2010-03-22,6.4321,6.5792,6.3782,6.5792,667498,0
2010-03-23,6.6023,6.6331,6.4708,6.6255,717067,0
2010-03-24,6.5946,6.5946,6.4399,6.4477,1380015,0
2010-03-25,6.5172,6.6951,6.4708,6.5017,984530,0
2010-03-26,6.5172,6.6255,6.5093,6.548,876518,0
2010-03-29,6.5558,6.6023,6.3782,6.4321,1493388,0
2010-03-30,6.4246,6.4477,6.3702,6.3934,826727,0
2010-03-31,6.3473,6.3934,6.2621,6.2698,1120406,0
2010-04-01,6.3007,6.3859,6.2852,6.3702,745811,0
2010-04-05,6.4012,6.5093,6.3473,6.5093,494868,0
2010-04-06,6.4863,6.7646,6.4246,6.7183,697022,0
2010-04-07,6.6872,6.8033,6.6485,6.7183,742191,0
2010-04-08,6.7105,6.7954,6.6331,6.7489,563759,0
2010-04-09,6.7646,6.8728,6.7336,6.7877,486957,0
2010-04-12,6.7877,6.9113,6.7877,6.8342,766992,0
2010-04-13,6.8033,6.842,6.7105,6.7646,444094,0
2010-04-14,6.8033,6.9579,6.8033,6.9501,534709,0
2010-04-15,6.9272,7.0352,6.865,7.0039,457033,0
2010-04-16,7.0118,7.0118,6.6485,6.842,1077861,0
2010-04-19,6.8033,6.9272,6.6331,6.7725,1179311,0
2010-04-20,6.8188,6.9272,6.7801,6.9272,494423,0
2010-04-21,6.9194,7.1821,6.9194,7.1666,815531,0
2010-04-22,7.0816,7.4449,7.0816,7.4219,1070383,0
2010-04-23,7.468,7.4759,7.2826,7.3444,1107182,0
2010-04-26,7.3444,7.3907,7.1508,7.1821,1258609,0
2010-04-27,7.1202,7.3367,6.9272,6.9656,1103528,0
2010-04-28,7.0352,7.1821,6.9964,7.0892,781012,0
2010-04-29,7.1898,7.5067,7.0816,7.4912,944477,0
2010-04-30,7.4601,7.5376,7.1742,7.2052,1039398,0
2010-05-03,7.2591,7.3211,7.1898,7.2826,713336,0
2010-05-04,7.1742,7.2052,6.9579,7.0661,1667872,0
2010-05-05,6.9113,7.0816,6.8114,7.0739,1075011,0
2010-05-06,7.0039,7.1588,6.3473,6.8342,1542021,0
2010-05-07,6.8263,6.9423,6.5017,6.5017,1553861,0
2010-05-10,6.8885,6.9964,6.7801,6.9272,1070376,0
2010-05-11,6.8342,7.2747,6.8188,7.1588,1017045,0
2010-05-12,7.2361,7.4296,7.1588,7.4063,655457,0
2010-05-13,7.3521,7.4835,7.2981,7.3367,644288,0
2010-05-14,7.2668,7.2981,7.0739,7.1742,734769,0
2010-05-17,7.2128,7.3057,7.0352,7.2284,663746,0
2010-05-18,7.3521,7.3673,7.0118,7.0892,875101,0
2010-05-19,7.0429,7.1742,6.8961,6.9889,949198,0
2010-05-20,6.9113,6.9113,6.3547,6.3624,1451190,0
2010-05-21,6.2621,6.6331,6.2313,6.5326,1240280,0
2010-05-24,6.5172,6.5558,6.2776,6.2776,718028,0
2010-05-25,6.1461,6.3702,6.0767,6.3394,1014904,0
2010-05-26,6.4012,6.4863,6.3007,6.3316,1127735,0
2010-05-27,6.4477,6.5017,6.2698,6.4784,774368,0
2010-05-28,6.4477,6.4477,6.2388,6.3316,1273364,0
2010-06-01,6.2852,6.3782,6.1848,6.2154,890085,0
2010-06-02,6.293,6.5017,6.2002,6.5017,985900,0
2010-06-03,6.4399,6.7027,6.4399,6.6562,1229151,0
2010-06-04,6.4863,6.4863,6.1848,6.1848,1490801,0
2010-06-07,6.2388,6.3239,6.1537,6.2233,1225609,0
2010-06-08,6.2233,6.3007,6.0612,6.2542,1506925,0
2010-06-09,6.3239,6.3239,6.1152,6.1615,1571353,0
2010-06-10,6.2852,6.3934,6.2154,6.3934,961521,0
2010-06-11,6.3085,6.5326,6.3085,6.5249,763965,0
2010-06-14,6.5713,6.6562,6.4708,6.5558,975450,0
2010-06-15,6.6485,6.7877,6.5713,6.7568,1070801,0
2010-06-16,6.7259,6.8342,6.6951,6.8188,1731470,0
2010-06-17,6.842,6.865,6.7027,6.8114,1070178,0
2010-06-18,6.8806,6.8806,6.6562,6.7954,1076773,0
2010-06-21,6.8728,6.8728,6.7183,6.7568,593000,0
2010-06-22,6.7877,6.9113,6.6872,6.6872,816834,0
2010-06-23,6.6951,6.7259,6.5326,6.6331,831810,0
2010-06-24,6.6023,6.6719,6.5093,6.5403,532692,0
2010-06-25,6.5792,6.7568,6.5017,6.7259,905648,0
2010-06-28,6.7413,6.7954,6.5946,6.6951,502742,0
2010-06-29,6.5868,6.5868,6.2852,6.3239,1371582,0
2010-06-30,6.3439,6.4381,6.1955,6.2112,1151708,0
2010-07-01,6.2388,6.3239,6.0068,6.1461,1095571,0
2010-07-02,6.1307,6.2154,6.0454,6.0919,608310,0
2010-07-06,6.2388,6.2776,5.945,5.9837,915253,0
2010-07-07,6.0302,6.3085,6.0302,6.3085,1136878,0
2010-07-08,6.3934,6.4165,6.2698,6.3859,867554,0
2010-07-09,6.3702,6.5713,6.3473,6.5713,442380,0
2010-07-12,6.5637,6.5868,6.4477,6.5017,492860,0
2010-07-13,6.5868,6.7568,6.5792,6.7568,1129022,0
2010-07-14,6.7259,6.7413,6.5792,6.6255,915333,0
2010-07-15,6.5792,6.6255,6.3702,6.4784,857042,0
2010-07-16,6.4089,6.4089,6.1461,6.1615,1031860,0
2010-07-19,6.177,6.2313,6.0224,6.1074,683308,0
2010-07-20,6.0378,6.1924,5.9606,6.1924,1010405,0
2010-07-21,6.2466,6.2466,5.8215,5.8215,1413892,0
2010-07-22,5.9297,6.1074,5.9297,6.0996,864612,0
2010-07-23,6.0532,6.2776,5.9837,6.2542,714344,0
2010-07-26,6.2621,6.5868,6.1924,6.5713,1025710,0
2010-07-27,6.6485,6.8263,6.6255,6.7259,1320473,0
2010-07-28,6.7183,6.842,6.6951,6.7259,960584,0
2010-07-29,6.7646,6.8114,6.5946,6.7105,676942,0
2010-07-30,6.6255,6.8114,6.5868,6.6255,796026,0
2010-08-02,6.7568,6.842,6.6719,6.7954,679306,0
2010-08-03,6.7801,6.865,6.6872,6.7489,473258,0
2010-08-04,6.8114,6.8806,6.7489,6.8263,502138,0
2010-08-05,6.7489,6.7646,6.6409,6.6795,522060,0
2010-08-06,6.6023,6.6485,6.4399,6.5713,551688,0
2010-08-09,6.6409,6.8033,6.5558,6.7877,443480,0
2010-08-10,6.6872,6.842,6.6562,6.7568,905980,0
2010-08-11,6.6331,6.6562,6.3859,6.3859,949788,0
2010-08-12,6.2852,6.3162,6.1461,6.1924,1054022,0
2010-08-13,6.1537,6.1848,6.0843,6.0843,691303,0
2010-08-16,6.0378,6.2154,6.0378,6.177,1017242,0
2010-08-17,6.2466,6.4012,6.2002,6.3859,818079,0
2010-08-18,6.3547,6.4246,6.2621,6.4089,616200,0
2010-08-19,6.3782,6.4399,6.1924,6.2079,1052114,0
2010-08-20,6.1924,6.2002,5.9297,6.0068,1571641,0
2010-08-23,5.9992,6.1152,5.9759,6.0378,1247948,0
2010-08-24,5.9916,6.0843,5.8832,6.0454,1290126,0
2010-08-25,6.0454,6.1152,5.9373,6.1152,683910,0
2010-08-26,6.1228,6.1924,6.0532,6.0843,745300,0
2010-08-27,6.177,6.2388,6.0688,6.1848,1248521,0
2010-08-30,6.1384,6.1384,5.8525,5.8601,1062556,0
2010-08-31,5.8746,6.0154,5.8669,5.9372,1194121,0
2010-09-01,6.0612,6.1074,5.9992,6.0919,1374918,0
2010-09-02,6.0996,6.0996,5.9992,6.0767,1233173,0
2010-09-03,6.1615,6.3007,6.1307,6.3007,869151,0
2010-09-07,6.2542,6.293,6.1537,6.1694,998337,0
2010-09-08,6.177,6.3624,6.1694,6.3394,918732,0
2010-09-09,6.3859,6.494,6.3702,6.4246,1403383,0
2010-09-10,6.4553,6.5326,6.4321,6.4784,760706,0
2010-09-13,6.5713,6.6719,6.5172,6.6409,1028460,0
2010-09-14,6.6331,6.6331,6.4784,6.494,804939,0
2010-09-15,6.4863,6.61,6.3859,6.5792,1056648,0
2010-09-16,6.5792,6.5792,6.4477,6.5403,762104,0
2010-09-17,6.5946,6.6023,6.4089,6.5249,740363,0
2010-09-20,6.5249,6.6562,6.4708,6.6331,1535996,0
2010-09-21,6.61,6.6795,6.5172,6.5172,770600,0
2010-09-22,6.4784,6.5403,6.2698,6.3394,900940,0
2010-09-23,6.2852,6.5172,6.2621,6.2776,838891,0
2010-09-24,6.3473,6.5637,6.3394,6.5558,614767,0
2010-09-27,6.5637,6.5946,6.4399,6.463,538930,0
2010-09-28,6.5017,6.5868,6.3859,6.5713,854364,0
2010-09-29,6.548,6.5868,6.4863,6.5403,691097,0
2010-09-30,6.5868,6.6872,6.4863,6.5403,1462306,0
2010-10-01,6.5868,6.6179,6.5093,6.548,629698,0
2010-10-04,6.5249,6.5946,6.4477,6.5093,848771,0
2010-10-05,6.5946,6.7954,6.5093,6.7954,1008879,0
2010-10-06,6.7568,6.8728,6.6951,6.8114,1068974,0
2010-10-07,6.865,6.8728,6.7646,6.8033,835521,0
2010-10-08,6.8263,6.8728,6.7568,6.8497,736955,0
2010-10-11,6.865,6.865,6.7646,6.8188,415775,0
2010-10-12,6.8188,6.8728,6.7646,6.842,474708,0
2010-10-13,6.8572,7.1123,6.7725,7.0039,1020095,0
2010-10-14,6.9656,7.097,6.8728,6.9423,1271886,0
2010-10-15,6.9964,7.0195,6.7877,6.8033,699885,0
2010-10-18,6.8114,6.9964,6.7954,6.9889,470514,0
2010-10-19,6.8961,7.097,6.8572,6.9272,948754,0
2010-10-20,6.9656,7.0505,6.8572,6.9889,937509,0
2010-10-21,7.0429,7.1202,6.8572,6.8728,990701,0
2010-10-22,6.9194,6.9656,6.6795,6.7183,2128558,0
2010-10-25,6.7568,6.7954,6.5946,6.6023,932922,0
2010-10-26,6.5713,6.6255,6.4863,6.548,994640,0
2010-10-27,6.5093,6.61,6.494,6.5326,822409,0
2010-10-28,6.61,6.6409,6.4246,6.548,1109047,0
2010-10-29,6.4843,6.5476,6.4763,6.4922,761635,0
2010-11-01,6.548,6.548,6.1848,6.293,1267071,0
2010-11-02,6.3394,6.463,6.3394,6.4399,998700,0
2010-11-03,6.4553,6.6255,6.4321,6.6255,808547,0
2010-11-04,6.6872,7.0039,6.6795,6.9809,1327837,0
2010-11-05,6.9889,7.2438,6.9194,7.0274,1160997,0
2010-11-08,6.9809,7.0118,6.865,6.9423,539497,0
2010-11-09,6.9731,6.9731,6.8263,6.8572,856412,0
2010-11-10,6.8885,7.0429,6.8497,7.0429,1284483,0
2010-11-11,6.9501,7.0429,6.8885,7.0195,784682,0
2010-11-12,6.9346,7.0274,6.8806,6.9272,995330,0
2010-11-15,6.9579,7.1123,6.9579,7.0118,824582,0
2010-11-16,6.9423,6.9889,6.8263,6.9346,1137363,0
2010-11-17,6.9346,6.9346,6.8497,6.9113,671847,0
2010-11-18,6.9501,7.0892,6.9501,7.0505,722083,0
2010-11-19,6.9889,7.0892,6.9423,7.0739,700840,0
2010-11-22,7.0352,7.0352,6.8497,6.8572,1009744,0
2010-11-23,6.7954,6.8885,6.7489,6.7877,1366089,0
2010-11-24,6.8728,6.8961,6.8114,6.8806,554670,0
2010-11-26,6.8188,6.9036,6.8188,6.842,337697,0
2010-11-29,6.7801,6.8342,6.6872,6.8033,605998,0
2010-11-30,6.7429,6.8134,6.657,6.7038,1150286,0
2010-12-01,6.8114,6.8961,6.7954,6.8961,1207761,0
2010-12-02,6.8961,7.1357,6.8961,7.0582,1372224,0
2010-12-03,7.0118,7.128,6.9423,7.1123,669088,0
2010-12-06,7.0739,7.1742,7.0195,7.1434,1039729,0
2010-12-07,7.2128,7.2591,7.128,7.1434,1153102,0
2010-12-08,7.1821,7.3907,7.1821,7.3057,955434,0
2010-12-09,7.383,7.4296,7.2981,7.3289,1200394,0
2010-12-10,7.3444,7.4835,7.2747,7.468,1051999,0
2010-12-13,7.4912,7.5609,7.3673,7.4139,873340,0
2010-12-14,7.4371,7.5995,7.4296,7.5067,800925,0
2010-12-15,7.4759,7.6304,7.4219,7.4601,1146332,0
2010-12-16,7.4988,7.5995,7.3986,7.4527,999017,0
2010-12-17,7.4835,7.6229,7.2981,7.2981,2888782,0
2010-12-20,7.3367,7.4139,7.2981,7.3521,1226179,0
2010-12-21,7.4063,7.5609,7.3673,7.5143,1534399,0
2010-12-22,7.5453,7.8548,7.5376,7.7618,1829495,0
2010-12-23,7.8005,7.8082,7.5995,7.6538,695005,0
2010-12-27,7.5995,7.7156,7.5995,7.7078,364920,0
2010-12-28,7.7389,7.7389,7.6459,7.7078,605871,0
2010-12-29,7.7051,7.7051,7.6505,7.6581,357653,0
2010-12-30,7.6267,7.6581,7.5956,7.6036,571234,0
2010-12-31,7.5885,7.6127,7.5001,7.5001,714969,0
2011-01-03,7.5842,7.8237,7.5764,7.8082,1527595,0
2011-01-04,7.8314,7.9166,7.6072,7.7539,1629198,0
2011-01-05,7.7309,7.8548,7.6845,7.8314,870950,0
2011-01-06,7.8548,7.8702,7.7848,7.8159,982182,0
2011-01-07,7.8314,7.9012,7.522,7.5453,1562651,0
2011-01-10,7.5143,7.7696,7.4449,7.7618,1372786,0
2011-01-11,7.8082,7.8624,7.7309,7.8237,968243,0
2011-01-12,7.9088,7.9706,7.8702,7.9319,895483,0
2011-01-13,7.9012,8.0013,7.7156,7.7156,2694914,0
2011-01-14,7.7389,8.0556,7.7309,8.04,1873612,0
2011-01-18,8.0323,8.1175,7.9477,8.0785,963822,0
2011-01-19,8.0477,8.0634,7.7309,7.7389,1036187,0
2011-01-20,7.6923,7.8934,7.6538,7.7539,801710,0
2011-01-21,7.8237,7.9166,7.8005,7.8314,862798,0
2011-01-24,7.8624,7.8702,7.7696,7.7928,1135125,0
2011-01-25,7.7773,7.9477,7.6923,7.8237,1074569,0
2011-01-26,7.8702,7.8857,7.7232,7.8082,1049357,0
2011-01-27,7.8237,7.9088,7.7696,7.8857,647380,0
2011-01-28,7.9242,7.9782,7.6616,7.6767,1264987,0
2011-01-31,7.7329,7.789,7.6284,7.7169,1771383,0
2011-02-01,7.7539,7.9088,7.7156,7.9012,870334,0
2011-02-02,7.8548,7.9088,7.8159,7.8469,771338,0
2011-02-03,7.8624,7.9088,7.8082,7.8702,479379,0
2011-02-04,7.8777,7.9088,7.8314,7.8777,489425,0
2011-02-07,7.9012,8.0168,7.8934,7.9861,554730,0
2011-02-08,7.9937,8.0013,7.9166,7.9706,779260,0
2011-02-09,7.9477,7.9861,7.8469,7.9012,561727,0
2011-02-10,7.8469,7.9166,7.7773,7.8624,687983,0
2011-02-11,7.8548,8.1252,7.8237,8.1021,862374,0
2011-02-14,8.1096,8.1562,8.04,8.0556,561467,0
2011-02-15,8.0785,8.0864,7.9397,7.9628,834069,0
2011-02-16,8.0168,8.0785,7.9552,8.0323,516031,0
2011-02-18,8.0864,8.1562,8.0323,8.1175,482050,0
2011-02-22,8.0092,8.0785,7.8548,7.8702,845040,0
2011-02-23,7.8702,7.9319,7.7773,7.8082,795351,0
2011-02-24,7.8159,7.8548,7.5995,7.6767,1403998,0
2011-02-25,7.6923,7.8393,7.6923,7.8082,818394,0
2011-02-28,7.8772,7.9319,7.713,7.7521,1158133,0
2011-03-01,7.7773,7.8005,7.6538,7.6691,1447726,0
2011-03-02,7.6845,7.7232,7.5764,7.6304,1011268,0
2011-03-03,7.7156,7.9242,7.7156,7.8934,1016343,0
2011-03-04,7.9242,7.9242,7.7464,7.8159,667690,0
2011-03-07,7.8702,7.9319,7.7389,7.8393,1075838,0
2011-03-08,7.8702,8.1327,7.8469,8.0944,1090446,0
2011-03-09,8.1021,8.187,8.0477,8.0944,785128,0
2011-03-10,8.0092,8.0477,7.9012,8.0092,1547627,0
2011-03-11,7.9706,8.0556,7.9166,7.9861,840504,0
2011-03-14,7.9088,7.9782,7.7696,7.8548,983426,0
2011-03-15,7.7539,7.8624,7.6616,7.7848,1167583,0
2011-03-16,7.8005,7.8314,7.6538,7.6998,1462961,0
2011-03-17,7.8304,7.8538,7.7287,7.7521,875977,0
2011-03-18,7.8624,7.9319,7.8314,7.8777,2970724,0
2011-03-21,7.9628,8.0477,7.9319,8.0323,628525,0
2011-03-22,8.0477,8.1175,7.9937,7.9937,583681,0
2011-03-23,7.9628,7.9706,7.7773,7.8469,928661,0
2011-03-24,7.9012,7.9012,7.7696,7.8005,447965,0
2011-03-25,7.8393,8.04,7.8082,7.8624,727393,0
2011-03-28,7.8624,7.9242,7.8393,7.8548,653062,0
2011-03-29,7.8624,7.9937,7.8469,7.9782,502324,0
2011-03-30,8.0013,8.2027,7.9477,8.187,1308688,0
2011-03-31,8.1739,8.1739,8.094,8.1502,868807,0
2011-04-01,8.1946,8.2643,8.1485,8.2102,1051824,0
2011-04-04,8.2334,8.2719,8.1946,8.2568,619151,0
2011-04-05,8.2643,8.2643,8.1327,8.1485,560883,0
2011-04-06,8.1946,8.2953,8.1408,8.2953,660098,0
2011-04-07,8.3106,8.4652,8.2799,8.4188,1414816,0
2011-04-08,8.4502,8.4502,8.1175,8.1252,905899,0
2011-04-11,8.1485,8.2027,8.1021,8.1408,607562,0
2011-04-12,8.1043,8.1588,8.0571,8.0805,711518,0
2011-04-13,8.1485,8.1485,7.9628,8.0013,1028446,0
2011-04-14,7.9628,8.0785,7.8934,8.0634,793087,0
2011-04-15,8.04,8.1408,7.9628,8.1021,682856,0
2011-04-18,8.0013,8.071,7.9477,7.9937,586748,0
2011-04-19,8.0323,8.0556,7.8237,7.8237,864506,0
2011-04-20,7.9242,7.9552,7.8469,7.9166,603292,0
2011-04-21,7.9628,7.9628,7.8624,7.9397,526135,0
2011-04-25,7.9242,8.0168,7.9088,7.9166,502701,0
2011-04-26,8.0247,8.187,8.0092,8.1793,1349258,0
2011-04-27,8.2334,8.4188,8.1946,8.388,1441376,0
2011-04-28,8.3957,8.5043,8.3414,8.5043,1228457,0
2011-04-29,8.5035,8.5113,8.3748,8.4625,1114498,0
2011-05-02,8.5043,8.5351,8.404,8.4502,940719,0
2011-05-03,8.4251,8.5736,8.3706,8.4635,840761,0
2011-05-04,8.4884,8.4964,8.3493,8.4572,1173880,0
2011-05-05,8.4013,8.5186,8.3308,8.433,1072147,0
2011-05-06,8.792,8.8946,8.683,8.699,5060020,0
2011-05-09,8.7056,8.7827,8.6432,8.7668,1837424,0
2011-05-10,8.752,8.8751,8.752,8.8206,1505753,0
2011-05-11,8.6748,8.6748,8.4251,8.4876,3421592,0
2011-05-12,8.4652,8.5888,8.3957,8.5656,2073464,0
2011-05-13,8.4715,8.5888,8.2372,8.3076,12084149,0
2011-05-16,8.2643,8.2799,8.1175,8.1562,4525419,0
2011-05-17,8.112,8.1822,8.0729,8.151,1977129,0
2011-05-18,8.1588,8.1742,8.0962,8.1588,1704774,0
2011-05-19,8.2058,8.2606,8.1353,8.2525,1380221,0
2011-05-20,8.1903,8.2372,8.0962,8.0962,1043507,0
2011-05-23,8.01,8.0805,7.9632,7.9632,1119557,0
2011-05-24,8.0023,8.0023,7.9008,7.9319,1230053,0
2011-05-25,7.9319,7.9632,7.8617,7.8853,1260591,0
2011-05-26,7.8853,7.9556,7.846,7.9242,1180472,0
2011-05-27,7.9788,8.0415,7.9479,7.9946,541656,0
2011-05-31,8.0618,8.2518,8.0302,8.2518,2387197,0
2011-06-01,8.2525,8.2606,8.018,8.0415,2569850,0
2011-06-02,8.0729,8.151,7.9946,8.0805,1481265,0
2011-06-03,7.9788,8.112,7.9632,7.9632,1375569,0
2011-06-06,7.9632,8.01,7.8772,7.9008,1150613,0
2011-06-07,7.9711,8.0023,7.9008,7.9087,1043110,0
2011-06-08,7.893,8.0805,7.8304,8.065,2470241,0
2011-06-09,8.0571,8.1043,7.9632,8.0415,1637237,0
2011-06-10,7.9866,8.0729,7.8695,7.9479,1229428,0
2011-06-13,7.9399,8.0415,7.8772,8.0023,920516,0
2011-06-14,8.065,8.2058,8.0338,8.1667,990274,0
2011-06-15,8.0805,8.1432,7.9319,8.0729,1439019,0
2011-06-16,7.8555,7.8954,7.5543,7.7048,6678650,0
2011-06-17,7.799,7.8695,7.7602,7.846,3534789,0
2011-06-20,7.8304,7.9399,7.799,7.9087,1543555,0
2011-06-21,7.9632,8.0257,7.9319,8.0257,1670805,0
2011-06-22,8.0023,8.1043,7.9946,8.0257,1259635,0
2011-06-23,7.9399,8.01,7.799,7.893,1825189,0
2011-06-24,7.9242,7.9866,7.846,7.9008,1891536,0
2011-06-27,7.8772,8.1043,7.8617,8.0962,1631464,0
2011-06-28,8.1043,8.1353,8.0415,8.0729,2155239,0
2011-06-29,8.1353,8.1353,8.01,8.1043,1296812,0
2011-06-30,8.094,8.134,8.0378,8.094,1769824,0
2011-07-01,8.1197,8.2451,8.1043,8.2216,1648537,0
2011-07-05,8.2216,8.2372,8.112,8.1742,1057070,0
2011-07-06,8.1569,8.2677,8.141,8.2677,1036652,0
2011-07-07,8.3308,8.3935,8.2684,8.2995,1266651,0
2011-07-08,8.1903,8.1981,8.112,8.1277,1251247,0
2011-07-11,8.0338,8.0571,7.893,7.9008,1169446,0
2011-07-12,7.8695,8.0415,7.8617,8.018,1503633,0
2011-07-13,8.0494,8.1742,8.01,8.1043,865663,0
2011-07-14,8.1588,8.1742,7.9632,7.9788,1225523,0
2011-07-15,8.018,8.0257,7.8617,7.893,916911,0
2011-07-18,7.9008,7.9008,7.7287,7.7832,867851,0
2011-07-19,7.8318,7.9984,7.808,7.9903,783537,0
2011-07-20,8.01,8.0962,7.9399,8.01,652649,0
2011-07-21,8.0729,8.1667,8.0415,8.1277,877853,0
2011-07-22,8.1197,8.1197,7.9632,8.0415,792675,0
2011-07-25,7.9711,8.0571,7.8853,7.9866,759001,0
2011-07-26,7.9666,8.038,7.8635,8.0221,1285474,0
2011-07-27,7.9556,7.9556,7.7207,7.7287,1309596,0
2011-07-28,7.7445,7.7923,7.689,7.7687,1150819,0
2011-07-29,7.6687,7.8855,7.6687,7.8211,1254133,0
2011-08-01,7.9556,8.01,7.799,7.8695,1086036,0
2011-08-02,7.8399,7.903,7.6494,7.6494,1204916,0
2011-08-03,7.6659,7.8772,7.494,7.8695,1572681,0
2011-08-04,7.7366,7.7687,7.4274,7.4353,1735384,0
2011-08-05,7.5145,7.5385,7.1898,7.285,1621598,0
2011-08-08,7.0715,7.2749,6.5317,6.5396,2590144,0
2011-08-09,6.7272,7.0715,6.3439,7.0715,3466410,0
2011-08-10,6.8214,6.8916,6.571,6.6491,3309776,0
2011-08-11,6.7195,7.1966,6.657,7.087,2781001,0
2011-08-12,7.1736,7.2451,6.8488,6.9043,1305946,0
2011-08-15,6.9542,7.1732,6.9542,7.1652,612572,0
2011-08-16,7.087,7.1344,6.8916,7.0168,1111617,0
2011-08-17,7.063,7.1658,6.9758,7.055,730598,0
2011-08-18,6.8093,6.8169,6.5397,6.6747,1941070,0
2011-08-19,6.5556,6.8331,6.4049,6.4129,1773910,0
2011-08-22,6.5952,6.6586,6.302,6.4049,1345948,0
2011-08-23,6.4207,6.722,6.302,6.6747,2054726,0
2011-08-24,6.6665,6.8807,6.6111,6.8726,1887792,0
2011-08-25,7.0312,7.1658,6.6191,6.6747,1529532,0
2011-08-26,6.627,6.8647,6.4922,6.7935,1419256,0
2011-08-29,6.8726,7.1263,6.8331,7.1263,1599104,0
2011-08-30,7.0785,7.1182,6.8963,7.047,1158769,0
2011-08-31,7.1071,7.2115,7.051,7.1071,1783671,0
2011-09-01,7.1344,7.1501,6.8016,6.8251,1404338,0
2011-09-02,6.682,6.7863,6.5857,6.5939,1836067,0
2011-09-06,6.3972,6.5715,6.3498,6.5239,839855,0
2011-09-07,6.6665,7.0785,6.6349,7.047,1668604,0
2011-09-08,6.9518,7.055,6.8093,6.8093,1203109,0
2011-09-09,6.7141,6.7935,6.4922,6.5796,1451465,0
2011-09-12,6.4682,6.8169,6.4682,6.8093,1356417,0
2011-09-13,6.8409,7.047,6.7697,6.9123,1352543,0
2011-09-14,6.9283,7.1182,6.8169,7.0312,1178470,0
2011-09-15,7.0866,7.2135,6.9916,7.1977,1242764,0
2011-09-16,7.2213,7.3166,7.0234,7.1898,1672041,0
2011-09-19,7.0389,7.0866,6.8963,6.9916,1056492,0
2011-09-20,7.0074,7.1344,6.9123,6.9283,934524,0
2011-09-21,6.9043,6.9518,6.5239,6.5317,1984337,0
2011-09-22,6.3416,6.6111,6.2385,6.4922,1902324,0
2011-09-23,6.4763,6.5952,6.3972,6.4998,1684005,0
2011-09-26,6.5715,6.7619,6.4524,6.7538,1203076,0
2011-09-27,6.9043,7.0234,6.7459,6.8331,1358680,0
2011-09-28,6.8331,6.8963,6.4998,6.5079,1228611,0
2011-09-29,6.6902,6.8251,6.5397,6.8251,1177844,0
2011-09-30,6.7002,6.8784,6.6515,6.7973,2224736,0
2011-10-03,6.7061,6.9123,6.4843,6.4998,2104169,0
2011-10-04,6.4446,7.0785,6.3892,7.0312,2237669,0
2011-10-05,7.0153,7.1344,6.8251,7.0785,1277891,0
2011-10-06,7.0389,7.2135,6.9283,7.2056,1253858,0
2011-10-07,7.2372,7.2372,6.8886,6.8963,993118,0
2011-10-10,7.047,7.3482,7.047,7.3482,1096909,0
2011-10-11,7.2611,7.4513,7.1898,7.3958,890372,0
2011-10-12,7.4353,7.6733,7.3877,7.5464,1110079,0
2011-10-13,7.4671,7.4671,7.2135,7.3166,774251,0
2011-10-14,7.4197,7.5067,7.1658,7.3482,786790,0
2011-10-17,7.2451,7.3088,7.047,7.071,853205,0
2011-10-18,7.071,7.689,7.055,7.6099,1373269,0
2011-10-19,7.5543,7.7288,7.4513,7.5067,1246338,0
2011-10-20,7.5306,7.7526,7.3877,7.7445,1794881,0
2011-10-21,7.8714,7.919,7.6573,7.8714,1600856,0
2011-10-24,7.8555,8.038,7.7839,8.0063,1224508,0
2011-10-25,7.9177,7.9656,7.7648,7.789,1107336,0
2011-10-26,7.9588,8.0221,7.7607,7.9826,1049819,0
2011-10-27,8.1965,8.3311,8.0935,8.2441,2432484,0
2011-10-28,8.2042,8.2837,8.0856,8.1647,1376827,0
2011-10-31,8.0046,8.2396,7.8991,7.9965,945804,0
2011-11-01,7.7249,7.9896,7.5001,7.6284,1897277,0
2011-11-02,7.7288,8.1569,7.7288,8.141,1611388,0
2011-11-03,8.2622,8.5113,8.0619,8.4705,1417169,0
2011-11-04,8.3587,8.4392,8.2463,8.4224,1286108,0
2011-11-07,8.3706,8.5603,8.2837,8.521,966275,0
2011-11-08,8.5603,8.6803,8.41,8.672,1143422,0
2011-11-09,8.4064,8.4625,8.1903,8.1981,1149242,0
2011-11-10,8.3668,8.4471,8.2543,8.3346,768113,0
2011-11-11,8.4867,8.5746,8.4145,8.5194,648192,0
2011-11-14,8.4582,8.5449,8.2598,8.3233,802978,0
2011-11-15,8.2598,8.5293,8.2281,8.4812,730495,0
2011-11-16,8.3706,8.6016,8.3233,8.3549,1039272,0
2011-11-17,8.3233,8.6086,8.2837,8.3549,1470548,0
2011-11-18,8.3987,8.6159,8.3748,8.5351,1129726,0
2011-11-21,8.3907,8.4224,8.1662,8.1903,1110514,0
2011-11-22,8.1981,8.2945,8.086,8.1098,1003843,0
2011-11-23,8.0138,8.0298,7.7569,7.7648,1305658,0
2011-11-25,7.813,8.0298,7.7648,7.7648,535197,0
2011-11-28,8.0056,8.2142,7.9575,8.054,1159331,0
2011-11-29,7.9978,8.1098,7.9177,7.9656,957034,0
2011-11-30,8.2513,8.5538,8.1778,8.5538,1917314,0
2011-12-01,8.5277,8.5746,8.3505,8.4705,887469,0
2011-12-02,8.6076,8.792,8.5504,8.5918,1142622,0
2011-12-05,8.7439,8.8236,8.6713,8.8087,1515471,0
2011-12-06,8.7753,8.8236,8.6793,8.7597,1038104,0
2011-12-07,8.7037,8.9357,8.5035,8.8806,1321772,0
2011-12-08,8.8236,8.8236,8.4867,8.5035,1007130,0
2011-12-09,8.5584,8.9273,8.5421,8.8723,1022532,0
2011-12-12,8.7037,8.8723,8.6631,8.8317,1199347,0
2011-12-13,8.8891,8.9854,8.6242,8.6875,1037158,0
2011-12-14,8.5996,8.7836,8.5421,8.6242,1019724,0
2011-12-15,8.752,8.7668,8.5918,8.6955,1208677,0
2011-12-16,8.8399,9.0159,8.7275,8.792,3071895,0
2011-12-19,8.8317,8.9357,8.5746,8.6076,802176,0
2011-12-20,8.7668,8.9854,8.7668,8.9451,1297003,0
2011-12-21,8.8087,8.9771,8.752,8.9771,1700708,0
2011-12-22,9.0246,9.2236,9.007,9.0406,1378196,0
2011-12-23,9.0728,9.1199,9.0246,9.0644,724215,0
2011-12-27,9.0246,9.2101,9.007,9.1936,989459,0
2011-12-28,9.1849,9.1849,8.9451,8.9854,950605,0
2011-12-29,8.9986,9.1438,8.9771,9.1274,648276,0
2011-12-30,9.1274,9.1361,9.007,9.0728,2484311,0
2012-01-03,9.2236,9.4036,9.2101,9.3761,2806094,0
2012-01-04,9.329,9.4988,9.1849,9.473,1718912,0
2012-01-05,9.3947,9.786,9.314,9.627,2630244,0
2012-01-06,9.523,9.682,9.3761,9.634,2118846,0
2012-01-09,9.634,9.826,9.595,9.746,1402846,0
2012-01-10,9.803,9.892,9.762,9.826,1417660,0
2012-01-11,9.786,9.826,9.717,9.786,1150773,0
2012-01-12,9.794,9.892,9.691,9.884,1128010,0
2012-01-13,9.708,9.899,9.666,9.866,1129830,0
2012-01-17,9.941,10.03,9.835,9.916,1788357,0
2012-01-18,9.866,10.018,9.834,9.972,1420803,0
2012-01-19,10.026,10.026,9.762,9.786,1053479,0
2012-01-20,9.786,9.989,9.723,9.972,941788,0
2012-01-23,9.946,10.076,9.85,9.892,1072309,0
2012-01-24,9.794,9.866,9.627,9.717,1390584,0
2012-01-25,9.4898,9.595,9.3947,9.4988,1686142,0
2012-01-26,9.552,9.552,9.1438,9.2808,2625728,0
2012-01-27,9.2323,9.329,9.0813,9.2486,1524520,0
2012-01-30,9.1772,9.4264,9.1523,9.3761,1044995,0
2012-01-31,9.4522,9.505,9.3179,9.3997,1035730,0
2012-02-01,9.4482,9.682,9.4482,9.603,1526906,0
2012-02-02,9.634,9.723,9.568,9.612,1036379,0
2012-02-03,9.746,9.842,9.708,9.794,1235727,0
2012-02-06,9.736,9.803,9.682,9.723,512314,0
2012-02-07,9.698,9.804,9.64,9.723,468334,0
2012-02-08,9.746,9.851,9.585,9.753,590833,0
2012-02-09,9.762,9.827,9.627,9.717,495772,0
2012-02-10,9.627,9.627,9.4522,9.4779,730557,0
2012-02-13,9.612,9.641,9.507,9.619,595061,0
2012-02-14,9.537,9.56,9.3673,9.523,653060,0
2012-02-15,9.55,9.633,9.4611,9.566,923552,0
2012-02-16,9.552,9.82,9.537,9.771,944505,0
2012-02-17,9.771,9.909,9.753,9.827,638624,0
2012-02-21,9.82,9.843,9.627,9.753,732220,0
2012-02-22,9.69,9.731,9.4462,9.4462,878629,0
2012-02-23,9.4779,9.731,9.4235,9.698,869842,0
2012-02-24,9.762,9.771,9.55,9.585,545729,0
2012-02-27,9.4869,9.795,9.382,9.731,703523,0
2012-02-28,9.771,9.771,9.585,9.64,642678,0
2012-02-29,9.66,9.741,9.507,9.552,1192231,0
2012-03-01,9.585,9.723,9.521,9.529,914507,0
2012-03-02,9.537,9.575,9.3092,9.3486,1146788,0
2012-03-05,9.3247,9.4869,9.2848,9.3997,562427,0
2012-03-06,9.2761,9.3179,9.1628,9.2041,907125,0
2012-03-07,9.2761,9.3247,9.1801,9.3023,446357,0
2012-03-08,9.3486,9.4462,9.2761,9.4314,667901,0
2012-03-09,9.4314,9.672,9.4155,9.543,760221,0
2012-03-12,9.566,9.672,9.505,9.602,537643,0
2012-03-13,9.648,9.843,9.64,9.843,1441743,0
2012-03-14,9.843,9.957,9.698,9.827,602249,0
2012-03-15,9.86,10.006,9.787,9.991,790860,0
2012-03-16,10.021,10.105,9.893,10.006,1137372,0
2012-03-19,9.965,10.127,9.812,10.079,731506,0
2012-03-20,9.991,10.037,9.886,9.941,725933,0
2012-03-21,9.999,10.062,9.924,9.957,796846,0
2012-03-22,9.886,9.886,9.731,9.804,898235,0
2012-03-23,9.787,9.893,9.737,9.877,917693,0
2012-03-26,9.999,10.071,9.932,9.999,888818,0
2012-03-27,10.021,10.037,9.893,9.893,632033,0
2012-03-28,9.886,10.096,9.877,10.045,1973546,0
2012-03-29,9.965,9.965,9.737,9.924,898780,0
2012-03-30,10.021,10.03,9.787,9.787,981973,0
2012-04-02,9.787,10.006,9.672,9.983,1407785,0
2012-04-03,9.991,10.013,9.835,9.957,718725,0
2012-04-04,9.827,9.851,9.648,9.69,1020060,0
2012-04-05,9.633,9.69,9.566,9.627,509406,0
2012-04-09,9.4779,9.505,9.3329,9.4075,1544944,0
2012-04-10,9.4155,9.4522,9.2273,9.2429,1093226,0
2012-04-11,9.3486,9.4522,9.2604,9.4314,947235,0
2012-04-12,9.4314,9.543,9.4155,9.4958,775277,0
2012-04-13,9.47,9.47,9.2273,9.2273,876227,0
2012-04-16,9.2848,9.4779,9.1965,9.4155,848206,0
2012-04-17,9.4621,9.643,9.4621,9.552,577020,0
2012-04-18,9.4462,9.514,9.3633,9.3731,657486,0
2012-04-19,9.3908,9.4779,9.236,9.3408,700736,0
2012-04-20,9.505,9.602,9.4235,9.4779,722895,0
2012-04-23,9.3408,9.3633,9.2197,9.3329,1012152,0
2012-04-24,9.1065,9.2041,8.8797,9.2041,1325386,0
2012-04-25,9.2761,9.3997,9.1801,9.2761,839898,0
2012-04-26,9.2761,9.3486,9.212,9.3092,585843,0
2012-04-27,9.3092,9.4383,9.1965,9.4075,571155,0
2012-04-30,9.3633,9.4075,9.1801,9.1965,903586,0
2012-05-01,9.1696,9.4393,9.1696,9.1772,1086306,0
2012-05-02,9.1389,9.1389,8.9864,9.1218,898235,0
2012-05-03,9.1189,9.1696,9.0292,9.096,816619,0
2012-05-04,9.033,9.0584,8.8556,8.8882,780175,0
2012-05-07,8.8474,8.9686,8.8389,8.9198,717326,0
2012-05-08,8.8389,9.0833,8.8307,9.0584,927028,0
2012-05-09,8.9227,8.9564,8.8097,8.9151,729440,0
2012-05-10,8.9893,9.0624,8.9488,9.0549,750953,0
2012-05-11,8.9151,9.0549,8.752,9.0292,925758,0
2012-05-14,8.9114,8.9781,8.8389,8.8797,1105243,0
2012-05-15,8.9038,9.1389,8.8226,8.9686,1348976,0
2012-05-16,9.033,9.0416,8.8307,8.8389,863540,0
2012-05-17,8.8389,8.8474,8.6042,8.6042,1172591,0
2012-05-18,8.6042,8.7668,8.5459,8.5711,1149163,0
2012-05-21,8.5878,8.7504,8.5072,8.6847,1014508,0
2012-05-22,8.7018,8.8389,8.6767,8.7247,1139545,0
2012-05-23,8.6442,8.8501,8.587,8.8337,769627,0
2012-05-24,8.8501,8.8909,8.7109,8.8909,464798,0
2012-05-25,8.8993,8.9151,8.7846,8.8158,508834,0
2012-05-29,8.9151,8.9638,8.7597,8.8658,635754,0
2012-05-30,8.7668,8.8097,8.6358,8.6358,767649,0
2012-05-31,8.7109,8.7597,8.5711,8.7028,1534126,0
2012-06-01,8.5621,8.6204,8.3497,8.3659,1261625,0
2012-06-04,8.3907,8.4311,8.104,8.1694,1060096,0
2012-06-05,8.1287,8.2513,8.1121,8.1531,1078829,0
2012-06-06,8.2267,8.2762,8.1694,8.2596,1459517,0
2012-06-07,8.3829,8.5053,8.3251,8.3579,1026772,0
2012-06-08,8.3251,8.5142,8.2513,8.5053,563928,0
2012-06-11,8.6042,8.6204,8.2924,8.3007,994626,0
2012-06-12,8.3169,8.3987,8.235,8.3987,913020,0
2012-06-13,8.3907,8.4802,8.2596,8.2924,735666,0
2012-06-14,8.2844,8.4311,8.2431,8.3907,830642,0
2012-06-15,8.4554,8.6204,8.3413,8.5304,1161428,0
2012-06-18,8.4724,8.5711,8.3497,8.522,645366,0
2012-06-19,8.5459,8.7668,8.5304,8.6937,822276,0
2012-06-20,8.6857,8.7429,8.579,8.6774,618085,0
2012-06-21,8.6937,8.7668,8.4554,8.4724,800658,0
2012-06-22,8.5053,8.7109,8.4484,8.6937,1743087,0
2012-06-25,8.5621,8.596,8.4724,8.5459,608718,0
2012-06-26,8.5538,8.6937,8.4974,8.579,618757,0
2012-06-27,8.5304,8.792,8.5304,8.7846,593914,0
2012-06-28,8.7184,8.752,8.6042,8.7429,563780,0
2012-06-29,8.9564,8.9893,8.8742,8.9058,859352,0
2012-07-02,8.9564,9.1189,8.9309,9.1189,911657,0
2012-07-03,9.1122,9.2419,9.0624,9.2419,342400,0
2012-07-05,9.2032,9.2506,9.1438,9.1611,381869,0
2012-07-06,9.0377,9.1438,8.9638,9.088,369152,0
2012-07-09,9.0454,9.088,8.9957,9.0549,683001,0
2012-07-10,9.1361,9.2032,8.9731,9.0454,503948,0
2012-07-11,9.0377,9.1035,9.0132,9.0803,483502,0
2012-07-12,9.0132,9.1122,8.9731,9.0803,419694,0
2012-07-13,9.096,9.3013,9.096,9.3013,611559,0
2012-07-16,9.2673,9.2673,9.1696,9.211,630092,0
2012-07-17,9.2419,9.382,9.1274,9.3555,625180,0
2012-07-18,9.3247,9.4799,9.2673,9.3633,871327,0
2012-07-19,9.3633,9.3633,9.1859,9.2419,647329,0
2012-07-20,9.1523,9.2673,9.088,9.1035,777701,0
2012-07-23,8.9227,9.0377,8.8993,8.9638,426736,0
2012-07-24,9.3486,9.3486,8.8244,8.8909,913333,0
2012-07-25,8.9151,8.9893,8.8244,8.8658,446440,0
2012-07-26,9.0042,9.0132,8.8909,8.9488,452244,0
2012-07-27,8.9564,9.1361,8.8658,9.0803,643279,0
2012-07-30,9.088,9.1438,8.9957,9.0132,326571,0
2012-07-31,8.9893,9.0549,8.9058,8.9151,523506,0
2012-08-01,8.9395,9.0042,8.792,8.8158,778427,0
2012-08-02,8.7753,8.8158,8.6442,8.7109,573553,0
2012-08-03,8.8418,9.088,8.8158,9.0709,542263,0
2012-08-06,9.0709,9.1859,9.0454,9.0803,389413,0
2012-08-07,9.1274,9.2254,9.088,9.1122,463620,0
2012-08-08,9.0454,9.1696,9.0132,9.096,324719,0
2012-08-09,9.096,9.1361,8.9957,9.0132,283853,0
2012-08-10,9.0132,9.0292,8.9309,8.9893,345878,0
2012-08-13,8.9638,9.0292,8.8658,9.0292,419707,0
2012-08-14,9.0549,9.1361,8.9731,8.9957,509239,0
2012-08-15,8.9731,9.1361,8.9731,9.1361,406765,0
2012-08-16,9.1438,9.2032,9.0549,9.1772,443585,0
2012-08-17,9.1772,9.2584,9.1523,9.2584,425034,0
2012-08-20,9.1772,9.2838,9.1772,9.2506,447466,0
2012-08-21,9.2751,9.3633,9.1859,9.2187,524358,0
2012-08-22,9.2187,9.2419,9.0604,9.095,398150,0
2012-08-23,9.1035,9.1122,8.9395,8.9395,553519,0
2012-08-24,8.8909,9.0292,8.8825,8.9564,366817,0
2012-08-27,8.9731,9.0709,8.9488,9.0454,459025,0
2012-08-28,9.0377,9.1772,9.0377,9.1438,361838,0
2012-08-29,9.1361,9.2254,9.1361,9.211,392416,0
2012-08-30,9.1849,9.1849,9.1017,9.1256,294833,0
2012-08-31,9.2032,9.2187,9.0358,9.0699,528548,0
2012-09-04,9.0785,9.2673,9.053,9.2516,794679,0
2012-09-05,9.2254,9.2516,9.1179,9.2187,736110,0
2012-09-06,9.2945,9.4562,9.2945,9.3839,890520,0
2012-09-07,9.4264,9.4562,9.3574,9.3839,715870,0
2012-09-10,9.3189,9.4195,9.3092,9.3574,445459,0
2012-09-11,9.3574,9.4562,9.3189,9.4195,448220,0
2012-09-12,9.4264,9.526,9.4264,9.526,506886,0
2012-09-13,9.519,9.746,9.4413,9.709,1259295,0
2012-09-14,9.733,9.964,9.682,9.921,1297890,0
2012-09-17,9.882,9.906,9.774,9.824,794449,0
2012-09-18,9.831,9.914,9.774,9.891,701284,0
2012-09-19,9.891,9.964,9.816,9.938,1034045,0
2012-09-20,9.891,9.964,9.816,9.831,478853,0
2012-09-21,9.982,9.982,9.618,9.626,2426974,0
2012-09-24,9.618,9.709,9.541,9.632,977679,0
2012-09-25,9.665,9.733,9.4829,9.4829,729826,0
2012-09-26,9.4829,9.556,9.4026,9.4413,547904,0
2012-09-27,9.4651,9.556,9.3839,9.4413,594983,0
2012-09-28,9.3937,9.4105,9.2761,9.2848,927928,0
2012-10-01,9.3574,9.475,9.3023,9.3417,663823,0
2012-10-02,9.3839,9.4195,9.2848,9.3092,532489,0
2012-10-03,9.3506,9.4195,9.2594,9.2761,494492,0
2012-10-04,9.3257,9.4026,9.2516,9.4026,752922,0
2012-10-05,9.4651,9.548,9.4026,9.4492,321595,0
2012-10-08,9.4026,9.4105,9.3257,9.3574,279849,0
2012-10-09,9.3839,9.3839,9.2032,9.2516,563312,0
2012-10-10,9.2594,9.3023,9.2032,9.2254,577993,0
2012-10-11,9.2945,9.3092,9.1256,9.1353,1472329,0
2012-10-12,9.1112,9.211,8.8956,8.8956,1107765,0
2012-10-15,8.9366,8.9938,8.8197,8.863,746965,0
2012-10-16,8.9114,8.9461,8.7549,8.7791,763744,0
2012-10-17,8.8197,8.9461,8.7791,8.9283,1216803,0
2012-10-18,8.9198,8.979,8.9038,8.9198,392446,0
2012-10-19,8.8882,8.8882,8.7137,8.763,694329,0
2012-10-22,8.7376,8.8788,8.6883,8.8465,675999,0
2012-10-23,8.7056,8.9198,8.4484,8.8703,1417869,0
2012-10-24,8.9283,8.9366,8.8197,8.8956,496732,0
2012-10-25,8.9535,9.0699,8.8465,8.9461,457488,0
2012-10-26,8.9535,8.979,8.8047,8.8537,437088,0
2012-10-31,8.7791,8.8956,8.763,8.8882,530663,0
2012-11-01,8.9198,9.0445,8.863,8.962,531256,0
2012-11-02,9.0188,9.0188,8.7791,8.8125,511162,0
2012-11-05,8.7874,8.8882,8.6883,8.8703,479847,0
2012-11-06,8.8788,9.1353,8.8788,9.1256,750574,0
2012-11-07,9.0016,9.0016,8.6964,8.7294,799284,0
2012-11-08,8.7376,8.8125,8.5719,8.6232,657655,0
2012-11-09,8.6384,8.863,8.6059,8.8197,882180,0
2012-11-12,8.8288,8.9535,8.7791,8.863,507868,0
2012-11-13,8.7874,8.9114,8.6964,8.7056,546753,0
2012-11-14,8.722,8.8047,8.6232,8.7549,1572688,0
2012-11-15,8.7137,8.7874,8.6631,8.722,568027,0
2012-11-16,8.7137,8.8537,8.6803,8.8372,872202,0
2012-11-19,8.9283,9.0785,8.8882,9.0604,1188592,0
2012-11-20,9.053,9.1112,8.9705,9.0358,716340,0
2012-11-21,9.0445,9.0862,8.9283,8.9705,291703,0
2012-11-23,9.0188,9.1353,9.0109,9.1353,429426,0
2012-11-26,9.0862,9.1112,9.0358,9.1112,648646,0
2012-11-27,9.0604,9.1179,9.0109,9.0604,514824,0
2012-11-28,8.9938,9.0109,8.7956,9.0016,743292,0
2012-11-29,9.0794,9.213,9.0109,9.1448,706013,0
2012-11-30,9.1543,9.1792,8.9938,9.0454,1033474,0
2012-12-03,9.1035,9.1448,8.9451,9.0709,534205,0
2012-12-04,9.0614,9.088,8.9022,9.0614,502206,0
2012-12-05,9.0794,9.1792,9.0016,9.088,645139,0
2012-12-06,9.0614,9.1274,9.053,9.096,501682,0
2012-12-07,9.1274,9.162,8.9525,8.979,683687,0
2012-12-10,8.9696,9.0109,8.8686,8.9451,1081947,0
2012-12-11,9.0016,9.0016,8.8611,8.9451,873523,0
2012-12-12,8.9525,8.9874,8.8022,8.8354,887081,0
2012-12-13,8.8354,8.9022,8.7855,8.8022,687759,0
2012-12-14,8.8105,8.8354,8.768,8.8022,651614,0
2012-12-17,8.8527,9.0454,8.8354,9.0454,998433,0
2012-12-18,9.0794,9.1792,9.0454,9.1792,689898,0
2012-12-19,9.1877,9.213,9.096,9.096,746486,0
2012-12-20,9.088,9.2051,9.0358,9.1965,700210,0
2012-12-21,9.137,9.2449,9.0188,9.0614,4058700,0
2012-12-24,9.0614,9.088,8.979,9.0358,280033,0
2012-12-26,9.0454,9.0794,8.9525,9.0188,398643,0
2012-12-27,9.0188,9.0454,8.7184,8.8946,858434,0
2012-12-28,8.8354,8.962,8.7937,8.8269,523274,0
2012-12-31,8.8105,8.8946,8.7937,8.8946,836991,0
2013-01-02,9.1199,9.516,9.096,9.4988,2325393,0
2013-01-03,9.507,9.607,9.3977,9.607,1046108,0
2013-01-04,9.631,9.631,9.532,9.599,717785,0
2013-01-07,9.547,9.553,9.3062,9.3456,1030894,0
2013-01-08,9.3456,9.3614,9.2051,9.2051,1010633,0
2013-01-09,9.238,9.329,9.1035,9.1199,942274,0
2013-01-10,9.1965,9.2207,9.096,9.1448,935769,0
2013-01-11,9.1274,9.1543,8.962,9.1274,877228,0
2013-01-14,9.096,9.238,9.096,9.1792,579916,0
2013-01-15,9.1035,9.213,9.1035,9.213,684027,0
2013-01-16,9.2051,9.3378,9.2051,9.2887,877159,0
2013-01-17,9.2975,9.4621,9.2975,9.4225,524771,0
2013-01-18,9.4225,9.4383,9.2975,9.379,417008,0
2013-01-22,9.379,9.532,9.3702,9.532,601654,0
2013-01-23,9.4888,9.59,9.4304,9.524,764185,0
2013-01-24,9.4532,9.599,9.1448,9.59,1842455,0
2013-01-25,9.581,9.631,9.4532,9.607,1015030,0
2013-01-28,9.599,9.746,9.553,9.699,955100,0
2013-01-29,9.672,9.765,9.647,9.708,820036,0
2013-01-30,9.672,9.733,9.607,9.664,586686,0
2013-01-31,9.647,9.733,9.607,9.708,1070526,0
2013-02-01,9.765,9.924,9.718,9.899,1747485,0
2013-02-04,9.848,9.875,9.69,9.746,1468745,0
2013-02-05,9.799,9.908,9.765,9.857,531538,0
2013-02-06,9.816,9.957,9.816,9.908,589593,0
2013-02-07,9.884,9.948,9.808,9.875,467810,0
2013-02-08,9.899,9.976,9.825,9.941,852915,0
2013-02-11,9.924,9.976,9.865,9.932,530456,0
2013-02-12,9.957,10.102,9.932,10.058,797158,0
2013-02-13,10.083,10.125,9.993,10.076,689155,0
2013-02-14,10.04,10.102,10.001,10.009,1190464,0
2013-02-15,10.049,10.102,9.993,10.083,701814,0
2013-02-19,9.746,10.083,9.746,9.916,1615579,0
2013-02-20,9.932,9.984,9.733,9.733,1585880,0
2013-02-21,9.733,9.808,9.681,9.738,1029405,0
2013-02-22,9.816,9.848,9.69,9.782,893530,0
2013-02-25,9.857,9.884,9.507,9.516,800591,0
2013-02-26,9.547,9.631,9.4888,9.553,1436362,0
2013-02-27,9.562,9.617,9.524,9.553,1004921,0
2013-02-28,9.571,9.692,9.531,9.617,917737,0
2013-03-01,9.581,9.748,9.4304,9.725,976775,0
2013-03-04,9.71,9.826,9.64,9.802,1347957,0
2013-03-05,9.843,9.86,9.701,9.725,935439,0
2013-03-06,9.792,9.792,9.692,9.734,527306,0
2013-03-07,9.758,9.852,9.725,9.852,1070723,0
2013-03-08,9.944,9.971,9.767,9.843,720238,0
2013-03-11,9.826,9.852,9.767,9.784,778539,0
2013-03-12,9.792,9.819,9.725,9.758,608698,0
2013-03-13,9.784,9.852,9.748,9.819,555414,0
2013-03-14,9.843,9.895,9.81,9.895,903978,0
2013-03-15,9.878,10.054,9.878,10.046,2251417,0
2013-03-18,9.928,9.989,9.869,9.902,862416,0
2013-03-19,9.928,9.997,9.869,9.936,890348,0
2013-03-20,9.981,9.997,9.936,9.971,373546,0
2013-03-21,9.918,9.944,9.834,9.86,414455,0
2013-03-22,9.918,9.981,9.878,9.944,471220,0
2013-03-25,9.944,10.08,9.928,9.989,763852,0
2013-03-26,10.037,10.063,9.918,10.006,413464,0
2013-03-27,9.928,10.037,9.86,10.02,450977,0
2013-03-28,10.037,10.259,9.989,10.242,1710615,0
2013-04-01,10.191,10.242,9.912,10.006,946586,0
2013-04-02,10.02,10.138,9.962,9.981,764546,0
2013-04-03,9.981,10.02,9.819,9.86,700351,0
2013-04-04,9.869,9.944,9.802,9.936,438797,0
2013-04-05,9.792,9.981,9.758,9.962,1181235,0
2013-04-08,9.981,10.046,9.834,10.02,574620,0
2013-04-09,10.037,10.037,9.86,9.878,546946,0
2013-04-10,9.918,10.029,9.895,9.989,837396,0
2013-04-11,9.989,9.989,9.895,9.902,414519,0
2013-04-12,9.86,9.912,9.758,9.834,553997,0
2013-04-15,9.784,9.819,9.4383,9.4879,843135,0
2013-04-16,9.581,9.64,9.4978,9.625,611220,0
2013-04-17,9.547,9.617,9.3594,9.524,793656,0
2013-04-18,9.538,9.581,9.4045,9.4453,578617,0
2013-04-19,9.4522,9.571,9.3771,9.553,508194,0
2013-04-22,9.625,9.625,9.3869,9.547,513862,0
2013-04-23,9.617,9.748,9.581,9.71,407827,0
2013-04-24,9.665,9.802,9.47,9.632,656156,0
2013-04-25,9.632,9.758,9.571,9.591,532914,0
2013-04-26,9.571,9.657,9.4789,9.608,481018,0
2013-04-29,9.625,9.682,9.599,9.665,429955,0
2013-04-30,9.657,9.682,9.538,9.64,588556,0
2013-05-01,9.591,9.64,9.3437,9.4978,1502936,0
2013-05-02,9.524,9.692,9.47,9.524,578611,0
2013-05-03,9.625,9.81,9.599,9.734,556979,0
2013-05-06,9.767,9.928,9.71,9.869,508952,0
2013-05-07,9.887,10.08,9.869,10.072,619512,0
2013-05-08,10.054,10.08,9.944,10.072,464348,0
2013-05-09,10.046,10.054,9.936,9.953,330063,0
2013-05-10,9.971,9.981,9.81,9.852,449880,0
2013-05-13,9.819,9.887,9.748,9.81,467221,0
2013-05-14,9.826,9.962,9.81,9.918,801037,0
2013-05-15,9.902,9.962,9.834,9.869,711065,0
2013-05-16,9.86,9.989,9.843,9.912,470407,0
2013-05-17,10.006,10.037,9.962,10.037,649400,0
2013-05-20,10.029,10.08,9.981,10.08,626526,0
2013-05-21,10.046,10.108,9.989,9.997,679285,0
2013-05-22,9.997,10.138,9.819,9.86,517795,0
2013-05-23,9.777,9.869,9.741,9.834,485878,0
2013-05-24,9.784,9.953,9.748,9.953,414222,0
2013-05-28,10.108,10.157,9.997,10.054,851765,0
2013-05-29,9.971,10.063,9.878,9.902,616185,0
2013-05-30,9.936,9.972,9.878,9.962,592483,0
2013-05-31,9.906,9.948,9.82,9.836,603822,0
2013-06-03,9.834,9.928,9.662,9.834,1522256,0
2013-06-04,9.834,9.912,9.662,9.739,1298784,0
2013-06-05,9.698,9.733,9.559,9.587,757563,0
2013-06-06,9.559,9.68,9.502,9.68,649969,0
2013-06-07,9.733,9.746,9.622,9.746,678702,0
2013-06-10,9.791,9.887,9.718,9.878,587614,0
2013-06-11,9.756,9.86,9.689,9.756,435189,0
2013-06-12,9.801,9.826,9.622,9.637,432718,0
2013-06-13,9.622,9.791,9.559,9.776,487602,0
2013-06-14,9.746,9.746,9.4829,9.4829,1639856,0
2013-06-17,9.55,9.577,9.4175,9.4552,2007882,0
2013-06-18,9.502,9.629,9.4324,9.629,1036749,0
2013-06-19,9.622,9.637,9.475,9.605,857023,0
2013-06-20,9.4552,9.723,9.4175,9.68,1091456,0
2013-06-21,9.698,9.801,9.637,9.776,2393245,0
2013-06-24,9.671,9.895,9.629,9.826,1046680,0
2013-06-25,9.902,9.982,9.791,9.982,736810,0
2013-06-26,10.117,10.159,9.99,10.102,1162984,0
2013-06-27,10.175,10.305,10.141,10.286,1203285,0
2013-06-28,10.27,10.366,10.203,10.332,1250610,0
2013-07-01,10.389,10.613,10.323,10.605,1049173,0
2013-07-02,10.57,10.732,10.554,10.682,993345,0
2013-07-03,10.657,10.706,10.595,10.697,392484,0
2013-07-05,10.817,11.022,10.741,11.022,819149,0
2013-07-08,11.067,11.093,11.006,11.029,753398,0
2013-07-09,11.083,11.109,10.852,11.029,929515,0
2013-07-10,11.039,11.048,10.879,10.92,724020,0
2013-07-11,11.029,11.029,10.69,10.785,877538,0
2013-07-12,10.776,10.945,10.741,10.903,494915,0
2013-07-15,10.91,11.015,10.862,10.999,519497,0
2013-07-16,10.982,10.999,10.724,10.928,513149,0
2013-07-17,10.955,10.999,10.903,10.936,437119,0
2013-07-18,10.945,11.109,10.945,11.093,451099,0
2013-07-19,11.075,11.116,11.057,11.109,408132,0
2013-07-22,11.116,11.219,11.093,11.212,417640,0
2013-07-23,11.227,11.339,11.048,11.306,723431,0
2013-07-24,11.33,11.416,11.281,11.365,617878,0
2013-07-25,11.134,11.33,10.936,11.022,1097744,0
2013-07-26,10.999,11.109,10.982,11.093,745010,0
2013-07-29,11.093,11.093,10.903,10.903,1130444,0
2013-07-30,10.965,11.048,10.776,10.817,931585,0
2013-07-31,10.817,10.965,10.792,10.808,808870,0
2013-08-01,10.955,11.039,10.91,11.029,752093,0
2013-08-02,11.022,11.048,10.895,11.015,406784,0
2013-08-05,10.999,11.083,10.936,11.039,744357,0
2013-08-06,11.015,11.029,10.879,10.982,498280,0
2013-08-07,10.928,10.982,10.817,10.888,783494,0
2013-08-08,10.965,11.039,10.862,10.99,484827,0
2013-08-09,10.965,11.075,10.888,10.945,669701,0
2013-08-12,10.879,11.067,10.879,11.048,562012,0
2013-08-13,11.093,11.102,10.91,11.075,537592,0
2013-08-14,11.048,11.083,10.955,11.006,636999,0
2013-08-15,10.895,10.945,10.808,10.903,647643,0
2013-08-16,10.835,11.029,10.817,10.862,491471,0
2013-08-19,10.862,10.888,10.741,10.75,474554,0
2013-08-20,10.758,10.982,10.724,10.936,375043,0
2013-08-21,10.92,10.92,10.75,10.785,342173,0
2013-08-22,10.792,10.965,10.792,10.955,396423,0
2013-08-23,10.945,10.973,10.8,10.879,327752,0
2013-08-26,10.862,10.965,10.792,10.835,442224,0
2013-08-27,10.732,10.792,10.433,10.467,1052644,0
2013-08-28,10.442,10.527,10.347,10.484,649329,0
2013-08-29,10.442,10.588,10.372,10.545,490326,0
2013-08-30,10.545,10.562,10.364,10.425,595090,0
2013-09-03,10.536,10.691,10.379,10.484,693680,0
2013-09-04,10.509,10.571,10.388,10.406,657530,0
2013-09-05,10.442,10.467,10.372,10.433,628974,0
2013-09-06,10.475,10.475,10.191,10.355,504692,0
2013-09-09,10.406,10.45,10.312,10.45,424645,0
2013-09-10,10.493,10.536,10.442,10.528,444464,0
2013-09-11,10.528,10.562,10.433,10.458,625169,0
2013-09-12,10.467,10.509,10.294,10.33,498324,0
2013-09-13,10.388,10.475,10.275,10.45,429781,0
2013-09-16,10.579,10.579,10.433,10.458,544112,0
2013-09-17,10.442,10.623,10.433,10.623,482859,0
2013-09-18,10.639,10.762,10.545,10.562,783117,0
2013-09-19,10.571,10.615,10.304,10.388,596257,0
2013-09-20,10.536,10.588,10.45,10.484,1491696,0
2013-09-23,10.45,10.519,10.338,10.442,687124,0
2013-09-24,10.458,10.545,10.379,10.467,486417,0
2013-09-25,10.458,10.528,10.388,10.425,504680,0
2013-09-26,10.475,10.501,10.33,10.415,441899,0
2013-09-27,10.346,10.528,10.304,10.433,542886,0
2013-09-30,10.338,10.484,10.294,10.475,623739,0
2013-10-01,10.509,10.657,10.433,10.657,607702,0
2013-10-02,10.605,10.605,10.442,10.475,521401,0
2013-10-03,10.415,10.484,10.312,10.338,492088,0
2013-10-04,10.312,10.364,10.294,10.338,372712,0
2013-10-07,10.275,10.321,10.209,10.234,475275,0
2013-10-08,10.242,10.251,10.165,10.173,860716,0
2013-10-09,10.209,10.275,10.13,10.146,746274,0
2013-10-10,10.321,10.493,10.275,10.45,723511,0
2013-10-11,10.45,10.753,10.442,10.709,2804132,0
2013-10-14,10.63,10.717,10.528,10.615,1265330,0
2013-10-15,10.579,10.605,10.475,10.493,1223219,0
2013-10-16,10.509,10.63,10.501,10.579,1584024,0
2013-10-17,10.571,10.683,10.509,10.623,1217071,0
2013-10-18,10.96,10.96,10.657,10.884,1697175,0
2013-10-21,10.906,11.002,10.788,11.002,1521983,0
2013-10-22,11.074,11.107,10.97,11.064,914375,0
2013-10-23,11.026,11.131,10.915,11.1,749224,0
2013-10-24,11.139,11.218,11.054,11.211,792602,0
2013-10-25,11.244,11.261,11.139,11.244,805493,0
2013-10-28,11.218,11.261,11.194,11.218,495537,0
2013-10-29,10.528,10.839,10.458,10.829,6414208,0
2013-10-30,10.848,11.011,10.735,10.848,1617115,0
2013-10-31,10.865,10.932,10.796,10.802,1168108,0
2013-11-01,10.778,10.865,10.666,10.753,1460424,0
2013-11-04,10.753,10.762,10.615,10.709,851152,0
2013-11-05,10.639,10.744,10.579,10.726,690190,0
2013-11-06,10.769,10.874,10.691,10.874,592157,0
2013-11-07,10.884,10.923,10.674,10.7,1038847,0
2013-11-08,10.691,11.131,10.691,11.1,1027319,0
2013-11-11,11.019,11.064,10.829,10.865,722077,0
2013-11-12,10.856,10.874,10.536,10.639,1613942,0
2013-11-13,10.588,10.717,10.467,10.709,1382650,0
2013-11-14,10.735,10.829,10.674,10.753,660042,0
2013-11-15,10.726,10.769,10.596,10.744,869608,0
2013-11-18,10.769,10.941,10.7,10.796,717153,0
2013-11-19,10.796,10.884,10.753,10.788,765216,0
2013-11-20,10.829,10.884,10.649,10.717,836007,0
2013-11-21,10.753,10.941,10.717,10.839,950530,0
2013-11-22,10.856,10.995,10.802,10.979,815950,0
2013-11-25,11.011,11.074,10.941,10.986,769164,0
2013-11-26,11.035,11.054,10.941,11.026,842337,0
2013-11-27,11.074,11.1,10.959,11.011,756675,0
2013-11-29,11.074,11.132,10.941,11.081,410762,0
2013-12-02,11.091,11.1,10.819,10.837,737487,0
2013-12-03,10.837,10.897,10.671,10.776,1013188,0
2013-12-04,10.785,10.863,10.655,10.723,992298,0
2013-12-05,10.688,10.785,10.636,10.723,647477,0
2013-12-06,10.837,11.026,10.827,10.959,677301,0
2013-12-09,10.959,11.054,10.89,10.922,776500,0
2013-12-10,10.931,10.941,10.75,10.793,564287,0
2013-12-11,10.827,10.827,10.627,10.636,899391,0
2013-12-12,10.61,10.793,10.61,10.714,1242928,0
2013-12-13,10.776,10.793,10.601,10.627,805859,0
2013-12-16,10.696,10.759,10.601,10.732,1048573,0
2013-12-17,10.785,10.785,10.645,10.671,753812,0
2013-12-18,10.681,10.767,10.61,10.767,978646,0
2013-12-19,10.723,10.767,10.662,10.681,615475,0
2013-12-20,10.696,10.809,10.662,10.809,2825979,0
2013-12-23,10.846,11.064,10.809,11.019,993482,0
2013-12-24,11.064,11.064,10.995,11.011,373280,0
2013-12-26,11.026,11.116,11.011,11.091,642144,0
2013-12-27,11.14,11.186,11.026,11.108,480540,0
2013-12-30,11.091,11.122,11.026,11.035,411413,0
2013-12-31,11.081,11.1,10.978,11.002,517133,0
2014-01-02,10.941,11.011,10.809,10.837,865741,0
2014-01-03,10.827,10.89,10.793,10.855,662104,0
2014-01-06,10.855,10.914,10.723,10.723,661046,0
2014-01-07,10.941,11.227,10.897,11.108,1311190,0
2014-01-08,11.14,11.205,11.035,11.205,1276240,0
2014-01-09,11.205,11.282,11.132,11.236,953075,0
2014-01-10,11.254,11.308,11.14,11.291,1428706,0
2014-01-13,11.236,11.325,11.1,11.15,1431220,0
2014-01-14,11.205,11.205,11.074,11.168,877812,0
2014-01-15,11.212,11.291,11.116,11.122,858752,0
2014-01-16,11.116,11.116,10.941,11.011,733679,0
2014-01-17,10.995,11.091,10.978,10.995,556017,0
2014-01-21,11.074,11.212,11.054,11.205,809120,0
2014-01-22,11.246,11.273,10.89,11.219,1031972,0
2014-01-23,11.177,11.177,10.959,11.019,899870,0
2014-01-24,10.922,10.931,10.655,10.785,1092902,0
2014-01-27,10.801,10.837,10.62,10.636,909291,0
2014-01-28,10.645,10.681,10.523,10.62,756757,0
2014-01-29,10.497,10.584,10.332,10.34,968209,0
2014-01-30,10.462,10.627,10.391,10.55,1068538,0
2014-01-31,10.381,10.488,10.323,10.323,892890,0
2014-02-03,10.305,10.324,9.992,10.016,1299770,0
2014-02-04,10.042,10.21,9.92,10.13,733132,0
2014-02-05,10.061,10.182,10.033,10.147,1050236,0
2014-02-06,10.147,10.269,10.122,10.261,905466,0
2014-02-07,10.286,10.348,10.13,10.201,721546,0
2014-02-10,10.21,10.269,10.078,10.252,859001,0
2014-02-11,10.296,10.462,10.269,10.391,636617,0
2014-02-12,10.418,10.566,10.409,10.436,716513,0
2014-02-13,10.357,10.523,10.296,10.513,866710,0
2014-02-14,10.488,10.575,10.418,10.54,1720261,0
2014-02-18,10.523,10.593,10.471,10.54,1428708,0
2014-02-19,10.531,10.55,10.201,10.236,1557774,0
2014-02-20,10.243,10.314,10.122,10.156,3642414,0
2014-02-21,10.165,10.34,10.165,10.296,1758962,0
2014-02-24,10.314,10.497,10.314,10.453,1036305,0
2014-02-25,10.453,10.471,10.381,10.462,1007522,0
2014-02-26,10.513,10.61,10.427,10.55,857025,0
2014-02-27,10.54,10.656,10.461,10.637,1055878,0
2014-02-28,10.656,10.821,10.611,10.734,1372686,0
2014-03-03,10.646,10.761,10.602,10.725,1075566,0
2014-03-04,10.821,11.07,10.821,11.031,1858236,0
2014-03-05,11.007,11.041,10.926,10.954,913923,0
2014-03-06,10.954,11.078,10.926,10.999,824794,0
2014-03-07,11.087,11.234,11.041,11.225,1558613,0
2014-03-10,11.21,11.271,11.119,11.271,1003256,0
2014-03-11,11.244,11.262,11.07,11.202,936906,0
2014-03-12,11.156,11.244,11.031,11.234,895642,0
2014-03-13,11.271,11.289,11.097,11.165,1038469,0
2014-03-14,11.119,11.315,11.087,11.289,1098792,0
2014-03-17,11.367,11.552,11.359,11.525,2287830,0
2014-03-18,11.543,11.622,11.483,11.596,2146402,0
2014-03-19,11.571,11.773,11.518,11.65,1966817,0
2014-03-20,11.631,11.931,11.622,11.897,1710955,0
2014-03-21,11.941,12.039,11.614,11.747,7950381,0
2014-03-24,11.792,11.957,11.755,11.824,1185104,0
2014-03-25,11.88,11.947,11.792,11.808,1182634,0
2014-03-26,11.906,11.941,11.631,11.631,1449105,0
2014-03-27,11.614,11.728,11.474,11.525,1656342,0
2014-03-28,11.51,11.747,11.464,11.571,1049894,0
2014-03-31,11.676,11.86,11.641,11.8,1510345,0
2014-04-01,11.8,12.029,11.659,11.993,1760092,0
2014-04-02,11.993,12.055,11.931,12.019,1592043,0
2014-04-03,12.055,12.063,11.888,12.002,1568073,0
2014-04-04,12.019,12.039,11.676,11.792,2668359,0
2014-04-07,11.755,11.815,11.58,11.783,1628215,0
2014-04-08,11.824,11.852,11.58,11.596,3701261,0
2014-04-09,11.614,11.641,11.491,11.535,2366931,0
2014-04-10,11.552,11.552,11.202,11.225,1651636,0
2014-04-11,11.113,11.315,11.07,11.113,1193454,0
2014-04-14,11.244,11.315,11.113,11.244,1046398,0
2014-04-15,11.271,11.324,11.087,11.262,1279673,0
2014-04-16,11.315,11.34,11.193,11.234,1007285,0
2014-04-17,11.225,11.34,11.183,11.331,1141171,0
2014-04-21,11.307,11.359,11.193,11.218,582496,0
2014-04-22,11.244,11.34,11.156,11.298,978655,0
2014-04-23,11.307,11.359,11.218,11.298,1047126,0
2014-04-24,11.307,11.315,11.06,11.129,1172273,0
2014-04-25,11.06,11.262,10.954,10.964,845409,0
2014-04-28,10.982,11.07,10.84,10.999,1293133,0
2014-04-29,11.023,11.104,10.893,10.908,704908,0
2014-04-30,10.9,10.982,10.796,10.954,848456,0
2014-05-01,10.9,11.031,10.743,10.876,1057220,0
2014-05-02,10.908,11.104,10.849,10.893,752025,0
2014-05-05,10.812,10.849,10.716,10.83,592648,0
2014-05-06,10.788,10.812,10.54,10.55,1510067,0
2014-05-07,10.602,10.698,10.478,10.698,1263381,0
2014-05-08,10.812,10.945,10.707,10.812,1596519,0
2014-05-09,10.769,10.954,10.752,10.918,747161,0
2014-05-12,10.964,11.119,10.9,11.07,1406845,0
2014-05-13,10.999,11.041,10.849,10.849,1026954,0
2014-05-14,10.83,10.83,10.531,10.566,994603,0
2014-05-15,10.513,10.602,10.373,10.575,1408357,0
2014-05-16,10.566,10.621,10.497,10.621,815303,0
2014-05-19,10.55,10.769,10.55,10.761,606348,0
2014-05-20,10.734,10.769,10.531,10.656,1102848,0
2014-05-21,10.698,10.788,10.611,10.707,656477,0
2014-05-22,10.743,10.866,10.716,10.769,777946,0
2014-05-23,10.796,10.821,10.716,10.802,569761,0
2014-05-27,10.876,10.973,10.761,10.908,711478,0
2014-05-28,10.974,10.992,10.84,10.955,962091,0
2014-05-29,10.876,10.955,10.849,10.936,977441,0
2014-05-30,10.945,11.009,10.876,10.885,847465,0
2014-06-02,10.927,10.992,10.84,10.965,785890,0
2014-06-03,10.936,11.1,10.901,10.974,1207995,0
2014-06-04,10.955,11.033,10.909,10.955,534744,0
2014-06-05,10.955,11.187,10.893,11.187,979544,0
2014-06-06,11.22,11.336,11.178,11.257,1046031,0
2014-06-09,11.267,11.462,11.248,11.443,571626,0
2014-06-10,11.364,11.4,11.257,11.345,509556,0
2014-06-11,11.328,11.336,11.197,11.248,680218,0
2014-06-12,11.229,11.302,11.132,11.257,716448,0
2014-06-13,11.294,11.364,11.187,11.214,646545,0
2014-06-16,11.178,11.229,11.062,11.197,828206,0
2014-06-17,11.169,11.345,11.122,11.302,814870,0
2014-06-18,11.319,11.392,11.238,11.364,758309,0
2014-06-19,11.383,11.383,11.22,11.302,471658,0
2014-06-20,11.319,11.4,11.276,11.355,1327267,0
2014-06-23,11.364,11.373,11.284,11.345,475648,0
2014-06-24,11.312,11.489,11.229,11.238,862698,0
2014-06-25,11.169,11.328,11.033,11.312,476382,0
2014-06-26,11.294,11.336,11.159,11.302,426505,0
2014-06-27,11.22,11.392,11.22,11.319,1361031,0
2014-06-30,11.336,11.41,11.229,11.4,739478,0
2014-07-01,11.41,11.747,11.41,11.579,1221240,0
2014-07-02,11.55,11.604,11.41,11.426,778448,0
2014-07-03,11.525,11.64,11.48,11.56,775251,0
2014-07-07,11.55,11.55,11.41,11.417,662038,0
2014-07-08,11.4,11.4,11.229,11.229,842668,0
2014-07-09,11.312,11.364,11.248,11.302,892705,0
2014-07-10,11.122,11.312,11.09,11.197,741120,0
2014-07-11,11.178,11.214,11.08,11.169,571780,0
2014-07-14,11.294,11.328,11.116,11.122,572925,0
2014-07-15,11.169,11.248,11.1,11.22,609955,0
2014-07-16,11.248,11.248,11.024,11.033,642131,0
2014-07-17,11.009,11.018,10.83,10.858,1114237,0
2014-07-18,10.858,10.992,10.821,10.901,902728,0
2014-07-21,10.858,10.858,10.715,10.802,1162504,0
2014-07-22,10.821,10.909,10.715,10.787,2093559,0
2014-07-23,10.885,11.116,10.795,11.024,1166655,0
2014-07-24,11.08,11.187,11.062,11.169,684062,0
2014-07-25,11.072,11.206,11.072,11.187,828343,0
2014-07-28,11.187,11.197,10.945,11.024,861264,0
2014-07-29,11.052,11.09,10.974,11.009,636193,0
2014-07-30,11.072,11.14,10.974,11.072,641151,0
2014-07-31,10.974,11.062,10.901,10.936,945315,0
2014-08-01,10.909,10.945,10.733,10.751,876480,0
2014-08-04,10.795,10.821,10.635,10.768,719758,0
2014-08-05,10.751,10.849,10.696,10.751,845798,0
2014-08-06,10.696,10.866,10.696,10.76,1062037,0
2014-08-07,10.795,10.821,10.635,10.68,758488,0
2014-08-08,10.67,10.742,10.654,10.724,558283,0
2014-08-11,10.733,10.858,10.705,10.76,516797,0
2014-08-12,10.742,10.777,10.654,10.68,521088,0
2014-08-13,10.715,10.795,10.67,10.742,666378,0
2014-08-14,10.742,10.812,10.688,10.705,540862,0
2014-08-15,10.802,10.802,10.528,10.608,1085930,0
2014-08-18,10.696,10.802,10.68,10.768,720940,0
2014-08-19,10.795,10.858,10.724,10.76,423748,0
2014-08-20,10.742,10.787,10.661,10.751,514900,0
2014-08-21,10.733,10.901,10.68,10.893,645798,0
2014-08-22,10.919,11.033,10.858,10.982,757006,0
2014-08-25,11.018,11.062,10.919,10.974,578014,0
2014-08-26,10.982,11.116,10.927,11.116,560630,0
2014-08-27,11.116,11.116,11.024,11.072,546206,0
2014-08-28,11.024,11.08,10.954,10.964,688797,0
2014-08-29,10.973,11.116,10.892,11.1,691996,0
2014-09-02,11.16,11.207,11.052,11.116,654477,0
2014-09-03,11.17,11.231,11.107,11.231,1255521,0
2014-09-04,11.231,11.672,11.188,11.348,3424241,0
2014-09-05,11.296,11.386,11.178,11.358,886802,0
2014-09-08,11.358,11.447,11.296,11.42,583409,0
2014-09-09,11.367,11.395,11.116,11.178,952860,0
2014-09-10,11.188,11.367,11.188,11.314,692775,0
2014-09-11,11.24,11.438,11.24,11.395,579603,0
2014-09-12,11.412,11.538,11.367,11.465,743213,0
2014-09-15,11.438,11.511,11.339,11.358,774336,0
2014-09-16,11.339,11.465,11.278,11.286,871763,0
2014-09-17,11.305,11.412,11.207,11.358,916932,0
2014-09-18,11.42,11.627,11.412,11.465,1546551,0
2014-09-19,11.484,11.609,11.386,11.412,2007906,0
2014-09-22,11.367,11.376,11.198,11.24,786797,0
2014-09-23,11.24,11.249,10.999,11.008,937082,0
2014-09-24,11.024,11.062,10.954,10.999,808777,0
2014-09-25,10.964,10.982,10.819,10.884,990310,0
2014-09-26,10.884,10.917,10.827,10.884,528401,0
2014-09-29,10.784,10.874,10.775,10.819,477368,0
2014-09-30,10.809,10.865,10.757,10.766,951320,0
2014-10-01,10.766,10.856,10.639,10.711,1001909,0
2014-10-02,10.721,10.884,10.684,10.809,583663,0
2014-10-03,10.908,11.072,10.9,10.908,865543,0
2014-10-06,10.935,11.008,10.757,10.757,792495,0
2014-10-07,10.757,10.757,10.577,10.577,859460,0
2014-10-08,10.594,10.884,10.586,10.874,1621044,0
2014-10-09,10.837,10.856,10.497,10.505,1823184,0
2014-10-10,10.443,10.739,10.433,10.523,1322721,0
2014-10-13,10.568,10.721,10.531,10.622,1384635,0
2014-10-14,10.729,10.917,10.639,10.748,2286507,0
2014-10-15,10.586,10.684,10.327,10.639,2162246,0
2014-10-16,10.513,10.925,10.469,10.884,1392383,0
2014-10-17,11.024,11.024,10.721,10.784,1189153,0
2014-10-20,10.739,10.865,10.711,10.766,736402,0
2014-10-21,10.809,10.964,10.809,10.954,974062,0
2014-10-22,10.908,10.945,10.684,10.693,783164,0
2014-10-23,10.721,10.775,10.577,10.594,1232619,0
2014-10-24,10.559,10.684,10.559,10.657,649966,0
2014-10-27,10.622,10.729,10.577,10.729,564111,0
2014-10-28,10.739,11.062,10.739,11.062,1222453,0
2014-10-29,11.042,11.207,10.925,11.188,982461,0
2014-10-30,11.116,11.33,11.008,11.269,1311498,0
2014-10-31,11.447,11.528,11.339,11.484,1375323,0
2014-11-03,11.457,11.609,11.395,11.447,1202659,0
2014-11-04,11.404,11.447,11.269,11.404,1189781,0
2014-11-05,11.438,11.511,11.386,11.484,733455,0
2014-11-06,11.52,11.591,11.447,11.555,594898,0
2014-11-07,11.52,11.591,11.475,11.564,551931,0
2014-11-10,11.574,11.655,11.528,11.655,511129,0
2014-11-11,11.655,11.682,11.618,11.655,629279,0
2014-11-12,11.636,11.823,11.627,11.814,1202079,0
2014-11-13,11.814,11.833,11.645,11.672,712608,0
2014-11-14,11.707,11.753,11.627,11.636,532323,0
2014-11-17,11.609,11.627,11.493,11.574,593511,0
2014-11-18,11.591,11.655,11.564,11.564,518586,0
2014-11-19,11.564,11.564,11.386,11.429,558793,0
2014-11-20,11.395,11.583,11.395,11.583,584553,0
2014-11-21,11.691,11.691,11.42,11.457,549574,0
2014-11-24,11.475,11.591,11.465,11.591,542728,0
2014-11-25,11.591,11.627,11.52,11.609,449605,0
2014-11-26,11.583,11.655,11.51,11.636,604800,0
2014-11-28,11.673,11.692,11.402,11.412,500138,0
2014-12-01,11.402,11.419,11.219,11.219,819182,0
2014-12-02,11.265,11.445,11.265,11.328,590262,0
2014-12-03,11.328,11.519,11.319,11.492,626748,0
2014-12-04,11.464,11.492,11.393,11.474,631338,0
2014-12-05,11.545,11.745,11.501,11.726,835547,0
2014-12-08,11.664,11.835,11.564,11.627,882435,0
2014-12-09,11.455,11.809,11.402,11.764,1251715,0
2014-12-10,11.708,11.754,11.364,11.374,1167138,0
2014-12-11,11.402,11.51,11.393,11.419,850815,0
2014-12-12,11.246,11.419,11.246,11.293,781604,0
2014-12-15,11.355,11.412,11.184,11.203,1078945,0
2014-12-16,11.146,11.537,11.146,11.412,1758311,0
2014-12-17,11.402,11.692,10.976,11.683,1481422,0
2014-12-18,11.745,11.835,11.692,11.801,1136510,0
2014-12-19,11.801,11.844,11.692,11.783,2573885,0
2014-12-22,11.792,11.853,11.716,11.844,900561,0
2014-12-23,11.873,12.106,11.844,12.071,1121644,0
2014-12-24,11.982,12.062,11.917,11.982,457408,0
2014-12-26,12.071,12.071,11.972,11.991,338945,0
2014-12-29,12.007,12.29,11.982,12.215,857885,0
2014-12-30,12.181,12.272,12.115,12.163,606426,0
2014-12-31,12.234,12.263,12.062,12.071,643900,0
2015-01-02,12.125,12.135,11.726,11.891,1127908,0
2015-01-05,11.825,11.835,11.51,11.519,883711,0
2015-01-06,11.519,11.583,11.137,11.212,1708410,0
2015-01-07,11.345,11.384,11.184,11.236,1293918,0
2015-01-08,11.384,11.574,11.293,11.574,1276242,0
2015-01-09,11.554,11.574,11.203,11.219,802737,0
2015-01-12,11.175,11.255,11.046,11.155,768613,0
2015-01-13,11.219,11.374,10.985,11.075,1489998,0
2015-01-14,10.92,11.002,10.776,10.967,884526,0
2015-01-15,10.957,10.976,10.767,10.794,947048,0
2015-01-16,10.74,10.947,10.74,10.858,1615680,0
2015-01-20,10.858,10.886,10.712,10.794,1547574,0
2015-01-21,10.785,10.928,10.712,10.776,1108358,0
2015-01-22,11.184,11.428,10.894,11.412,1503790,0
2015-01-23,11.345,11.412,11.137,11.175,781207,0
2015-01-26,11.128,11.364,11.037,11.345,1218840,0
2015-01-27,11.194,11.312,11.137,11.175,1378890,0
2015-01-28,11.203,11.246,10.886,10.894,1480682,0
2015-01-29,10.938,11.111,10.876,11.103,909558,0
2015-01-30,10.985,11.046,10.866,10.876,1233360,0
2015-02-02,10.947,11.194,10.811,11.165,1149802,0
2015-02-03,11.246,11.464,11.246,11.412,1014317,0
2015-02-04,11.355,11.455,11.312,11.319,526730,0
2015-02-05,11.384,11.554,11.384,11.537,739708,0
2015-02-06,11.609,11.773,11.527,11.645,1103914,0
2015-02-09,11.583,11.636,11.474,11.51,747397,0
2015-02-10,11.636,11.692,11.464,11.618,782712,0
2015-02-11,11.6,11.664,11.527,11.583,860908,0
2015-02-12,11.701,11.816,11.627,11.816,589837,0
2015-02-13,11.844,11.901,11.773,11.882,807839,0
2015-02-17,11.853,11.962,11.801,11.953,643657,0
2015-02-18,11.891,11.927,11.664,11.716,900039,0
2015-02-19,11.618,11.716,11.545,11.673,590817,0
2015-02-20,11.645,11.825,11.51,11.809,854160,0
2015-02-23,11.716,11.809,11.692,11.809,689634,0
2015-02-24,11.783,11.991,11.783,11.863,612556,0
2015-02-25,11.873,11.882,11.692,11.754,923448,0
2015-02-26,11.754,11.836,11.735,11.801,730229,0
2015-02-27,11.754,11.845,11.735,11.735,710890,0
2015-03-02,11.783,11.892,11.716,11.836,648056,0
2015-03-03,11.81,11.854,11.7,11.745,558741,0
2015-03-04,11.682,11.716,11.617,11.691,708184,0
2015-03-05,11.716,11.754,11.543,11.735,599301,0
2015-03-06,11.716,12.019,11.716,11.81,969680,0
2015-03-09,11.854,11.937,11.826,11.892,558195,0
2015-03-10,11.754,11.801,11.663,11.708,769076,0
2015-03-11,11.764,11.854,11.691,11.854,736170,0
2015-03-12,11.946,12.267,11.892,12.249,1262228,0
2015-03-13,12.219,12.229,12.019,12.193,1030137,0
2015-03-16,12.259,12.259,12.084,12.11,897857,0
2015-03-17,12.056,12.157,11.937,12.157,1019315,0
2015-03-18,12.119,12.285,11.874,11.964,1214343,0
2015-03-19,11.927,11.937,11.735,11.883,1063152,0
2015-03-20,11.937,12.176,11.927,12.176,1992385,0
2015-03-23,12.157,12.229,11.984,12.074,631988,0
2015-03-24,12.064,12.11,11.946,12.048,1172253,0
2015-03-25,12.074,12.084,11.792,11.792,707093,0
2015-03-26,11.764,11.892,11.682,11.854,627943,0
2015-03-27,11.845,11.874,11.726,11.801,573938,0
2015-03-30,11.864,12.093,11.864,12.029,602252,0
2015-03-31,11.927,12.048,11.892,12.019,615250,0
2015-04-01,11.964,12.064,11.845,12.029,684899,0
2015-04-02,12.002,12.084,11.984,12.056,838387,0
2015-04-06,11.919,12.11,11.754,12.002,723381,0
2015-04-07,12.002,12.11,11.946,12.009,411613,0
2015-04-08,12.009,12.103,11.964,12.002,550215,0
2015-04-09,11.984,12.002,11.792,11.955,631362,0
2015-04-10,12.002,12.056,11.902,12.002,464397,0
2015-04-13,12.009,12.176,11.902,12.129,463742,0
2015-04-14,12.084,12.093,11.927,12.002,804825,0
2015-04-15,12.009,12.229,11.964,12.157,692287,0
2015-04-16,12.149,12.219,11.984,12.139,502657,0
2015-04-17,12.029,12.074,11.874,11.892,680090,0
2015-04-20,11.927,12.11,11.91,12.039,436391,0
2015-04-21,12.074,12.149,11.993,11.993,369619,0
2015-04-22,11.984,12.119,11.892,12.084,799106,0
2015-04-23,12.167,12.167,11.964,12.064,673204,0
2015-04-24,12.074,12.074,11.964,12.002,529646,0
2015-04-27,12.002,12.064,11.792,11.864,1060857,0
2015-04-28,11.854,12.129,11.836,12.129,849210,0
2015-04-29,12.074,12.239,12.029,12.129,737375,0
2015-04-30,12.093,12.157,11.964,12.139,2785732,0
2015-05-01,12.176,12.184,11.892,11.927,1180561,0
2015-05-04,11.919,12.039,11.902,12.009,648715,0
2015-05-05,11.955,12.064,11.864,11.902,840356,0
2015-05-06,11.919,12.002,11.836,11.984,866005,0
2015-05-07,11.937,12.139,11.892,12.039,973160,0
2015-05-08,12.119,12.184,11.974,12.176,1100212,0
2015-05-11,12.184,12.303,12.129,12.285,959515,0
2015-05-12,12.229,12.349,12.103,12.285,817734,0
2015-05-13,12.249,12.312,12.167,12.312,636578,0
2015-05-14,12.349,12.378,12.267,12.329,851395,0
2015-05-15,12.339,12.339,12.084,12.157,545973,0
2015-05-18,12.193,12.422,12.129,12.394,672093,0
2015-05-19,12.413,12.542,12.413,12.542,770062,0
2015-05-20,12.542,12.542,12.394,12.486,837621,0
2015-05-21,12.449,12.55,12.378,12.459,496975,0
2015-05-22,12.431,12.542,12.349,12.359,561475,0
2015-05-26,12.295,12.339,12.193,12.32,693550,0
2015-05-27,12.378,12.503,12.285,12.478,651446,0
2015-05-28,12.449,12.533,12.422,12.513,729471,0
2015-05-29,12.523,12.533,12.348,12.449,1051957,0
2015-06-01,12.503,12.523,12.319,12.44,878685,0
2015-06-02,12.422,12.634,12.319,12.571,901747,0
2015-06-03,12.634,12.79,12.551,12.706,1050764,0
2015-06-04,12.634,12.689,12.523,12.571,485343,0
2015-06-05,12.689,12.774,12.624,12.716,1273445,0
2015-06-08,12.735,12.818,12.706,12.781,920300,0
2015-06-09,12.818,12.948,12.706,12.856,1082901,0
2015-06-10,12.975,13.122,12.909,13.059,1149683,0
2015-06-11,12.994,13.104,12.948,13.021,683865,0
2015-06-12,12.994,13.05,12.919,13.05,676165,0
2015-06-15,12.9,13.095,12.856,13.03,962017,0
2015-06-16,12.994,13.178,12.948,13.161,853982,0
2015-06-17,13.223,13.223,12.866,12.893,855933,0
2015-06-18,12.958,13.05,12.828,13.04,937961,0
2015-06-19,13.012,13.113,12.967,13.077,1333692,0
2015-06-22,13.215,13.243,13.104,13.17,662943,0
2015-06-23,13.197,13.335,13.178,13.317,618268,0
2015-06-24,13.261,13.354,13.197,13.243,999076,0
2015-06-25,13.261,13.372,13.188,13.298,836321,0
2015-06-26,13.381,13.483,13.308,13.455,1862920,0
2015-06-29,13.261,13.436,13.095,13.113,1103861,0
2015-06-30,13.28,13.345,13.113,13.215,1023557,0
2015-07-01,13.419,13.529,13.261,13.419,1199433,0
2015-07-02,13.419,13.419,13.087,13.178,717992,0
2015-07-06,13.002,13.233,12.958,13.223,963969,0
2015-07-07,13.197,13.197,12.893,13.021,1450718,0
2015-07-08,12.9,13.05,12.846,12.985,1100612,0
2015-07-09,13.27,13.28,13.012,13.087,1184046,0
2015-07-10,13.308,13.381,13.188,13.298,1008072,0
2015-07-13,13.391,13.465,13.335,13.391,730129,0
2015-07-14,13.326,13.446,13.289,13.409,590976,0
2015-07-15,13.446,13.575,13.363,13.492,846704,0
2015-07-16,13.492,13.657,13.492,13.51,772497,0
2015-07-17,13.501,13.51,13.243,13.345,888876,0
2015-07-20,13.372,13.474,13.243,13.428,865253,0
2015-07-21,13.428,13.585,13.27,13.289,971878,0
2015-07-22,13.289,13.492,13.261,13.419,716474,0
2015-07-23,13.556,13.556,13.113,13.151,1142219,0
2015-07-24,13.151,13.17,12.929,12.929,1382670,0
2015-07-27,12.781,12.808,12.624,12.755,1712842,0
2015-07-28,12.875,12.875,12.614,12.725,1328815,0
2015-07-29,12.716,12.79,12.624,12.765,1236493,0
2015-07-30,12.725,12.808,12.654,12.735,1191090,0
2015-07-31,12.735,12.799,12.634,12.725,1345396,0
2015-08-03,12.725,12.781,12.596,12.725,1102234,0
2015-08-04,12.79,12.9,12.227,12.247,6514696,0
2015-08-05,12.328,12.513,12.275,12.431,3432943,0
2015-08-06,12.478,12.503,12.328,12.44,1570686,0
2015-08-07,12.367,12.459,12.275,12.338,2271871,0
2015-08-10,12.422,12.469,12.358,12.384,1770274,0
2015-08-11,12.247,12.358,12.164,12.217,1301275,0
2015-08-12,12.182,12.199,11.924,12.08,1850352,0
2015-08-13,12.053,12.208,12.035,12.146,1250687,0
2015-08-14,12.146,12.293,12.106,12.283,1177438,0
2015-08-17,12.199,12.403,12.116,12.302,1774064,0
2015-08-18,12.338,12.367,12.164,12.328,1796170,0
2015-08-19,12.293,12.367,12.208,12.217,1781541,0
2015-08-20,12.089,12.136,11.979,11.979,1896405,0
2015-08-21,11.738,12.053,11.674,11.95,2218451,0
2015-08-24,11.442,11.776,11.278,11.315,3318529,0
2015-08-25,11.656,11.674,11.075,11.103,1655627,0
2015-08-26,11.35,11.48,11.156,11.48,2530849,0
2015-08-27,11.61,11.711,11.471,11.573,1737766,0
2015-08-28,11.536,11.702,11.423,11.629,1229921,0
2015-08-31,11.6,11.731,11.544,11.702,1146529,0
2015-09-01,11.46,11.553,11.294,11.348,1735088,0
2015-09-02,11.508,11.553,11.313,11.489,954851,0
2015-09-03,11.451,11.629,11.294,11.553,1086965,0
2015-09-04,11.396,11.582,11.387,11.536,902262,0
2015-09-08,11.721,11.833,11.647,11.806,1009692,0
2015-09-09,11.899,11.963,11.749,11.759,1195577,0
2015-09-10,11.721,11.945,11.694,11.909,1262535,0
2015-09-11,11.842,11.954,11.788,11.945,764245,0
2015-09-14,11.936,12.049,11.889,11.927,1102420,0
2015-09-15,11.963,12.16,11.954,12.122,805672,0
2015-09-16,12.084,12.152,12.001,12.132,975349,0
2015-09-17,12.122,12.244,11.778,11.823,1564779,0
2015-09-18,11.647,11.711,11.479,11.517,3039703,0
2015-09-21,11.563,11.797,11.563,11.731,1198797,0
2015-09-22,11.582,11.694,11.526,11.6,811145,0
2015-09-23,11.657,11.797,11.61,11.685,931145,0
2015-09-24,11.563,11.797,11.563,11.778,998843,0
2015-09-25,11.936,12.065,11.889,11.992,1609948,0
2015-09-28,11.918,12.001,11.861,11.889,1750327,0
2015-09-29,11.909,12.075,11.788,11.973,2707755,0
2015-09-30,12.075,12.122,11.945,12.065,1505095,0
2015-10-01,12.01,12.103,11.833,12.03,1413227,0
2015-10-02,11.814,11.814,11.47,11.749,1400777,0
2015-10-05,11.814,12.049,11.814,12.03,937307,0
2015-10-06,11.992,12.049,11.861,11.945,1519155,0
2015-10-07,12.02,12.196,11.963,12.16,1078379,0
2015-10-08,12.142,12.402,12.103,12.392,1497905,0
2015-10-09,12.392,12.458,12.186,12.205,982004,0
2015-10-12,12.196,12.382,12.132,12.366,930740,0
2015-10-13,12.308,12.513,12.263,12.3,868348,0
2015-10-14,12.281,12.281,11.899,11.918,834865,0
2015-10-15,12.001,12.152,11.889,12.152,934244,0
2015-10-16,12.179,12.254,12.075,12.186,643400,0
2015-10-19,12.122,12.244,12.065,12.16,577365,0
2015-10-20,12.196,12.308,12.02,12.254,675274,0
2015-10-21,12.281,12.326,12.04,12.04,1153613,0
2015-10-22,12.308,12.655,12.132,12.439,1858616,0
2015-10-23,12.468,12.757,12.308,12.718,1219831,0
2015-10-26,12.682,12.757,12.503,12.561,1003145,0
2015-10-27,12.439,12.655,12.366,12.43,1263295,0
2015-10-28,12.458,12.952,12.458,12.952,1233890,0
2015-10-29,12.913,13.073,12.821,12.859,1291630,0
2015-10-30,12.793,12.859,12.477,12.551,1350334,0
2015-11-02,12.605,12.859,12.571,12.811,1238906,0
2015-11-03,12.737,12.933,12.691,12.877,1120987,0
2015-11-04,12.904,12.961,12.801,12.887,789502,0
2015-11-05,12.887,13.157,12.849,13.092,914712,0
2015-11-06,13.278,13.547,13.221,13.492,1545125,0
2015-11-09,13.547,13.576,13.324,13.408,1001099,0
2015-11-10,13.418,13.52,13.306,13.445,768967,0
2015-11-11,13.52,13.576,13.352,13.408,901942,0
2015-11-12,13.315,13.333,13.083,13.1,722067,0
2015-11-13,13.007,13.138,12.904,12.943,662719,0
2015-11-16,12.913,13.167,12.801,13.147,772617,0
2015-11-17,13.185,13.362,13.1,13.185,878974,0
2015-11-18,13.26,13.39,13.092,13.39,953992,0
2015-11-19,13.39,13.435,13.221,13.287,827889,0
2015-11-20,13.352,13.465,13.278,13.39,1020531,0
2015-11-23,13.381,13.529,13.381,13.445,819087,0
2015-11-24,13.324,13.595,13.324,13.566,909024,0
2015-11-25,13.566,13.623,13.465,13.566,668728,0
2015-11-27,13.586,13.669,13.482,13.604,453512,0
2015-11-30,13.66,13.708,13.586,13.642,811699,0
2015-12-01,13.708,13.772,13.547,13.688,738967,0
2015-12-02,13.728,13.728,13.369,13.379,1028772,0
2015-12-03,13.482,13.529,13.153,13.182,1896912,0
2015-12-04,13.218,13.417,13.163,13.369,1200729,0
2015-12-07,13.331,13.417,12.947,13.03,1514510,0
2015-12-08,12.927,13.05,12.778,12.881,1520871,0
2015-12-09,12.853,12.899,12.468,12.572,1525046,0
2015-12-10,12.579,12.665,12.486,12.552,1556660,0
2015-12-11,12.204,12.421,12.139,12.232,1705674,0
2015-12-14,12.242,12.402,12.109,12.262,1703543,0
2015-12-15,12.355,12.647,12.345,12.579,1664375,0
2015-12-16,12.7,12.778,12.411,12.647,1929833,0
2015-12-17,12.693,12.833,12.524,12.647,2738657,0
2015-12-18,12.534,12.543,12.222,12.448,11289054,0
2015-12-21,12.504,12.617,12.374,12.543,1536224,0
2015-12-22,12.589,12.607,12.382,12.572,1065206,0
2015-12-23,12.627,12.72,12.572,12.7,805313,0
2015-12-24,12.683,12.843,12.679,12.76,335310,0
2015-12-28,12.71,12.755,12.539,12.74,694544,0
2015-12-29,12.804,12.899,12.73,12.899,749216,0
2015-12-30,12.891,12.891,12.71,12.74,736269,0
2015-12-31,12.683,12.736,12.524,12.534,906592,0
2016-01-04,12.28,12.325,12.109,12.168,1421952,0
2016-01-05,12.204,12.289,12.096,12.213,1055825,0
2016-01-06,11.997,12.185,11.997,12.109,976791,0
2016-01-07,11.923,12.031,11.772,11.782,2281321,0
2016-01-08,11.838,11.904,11.452,11.481,2706343,0
2016-01-11,11.565,11.66,11.452,11.491,2072095,0
2016-01-12,11.622,11.622,11.358,11.575,1281708,0
2016-01-13,11.66,11.66,11.078,11.142,1138591,0
2016-01-14,11.245,11.424,11.078,11.321,1428564,0
2016-01-15,10.965,11.191,10.881,11.142,1866856,0
2016-01-19,11.294,11.313,10.994,11.068,1726002,0
2016-01-20,10.842,11.078,10.639,10.984,2238826,0
2016-01-21,11.152,11.326,10.753,10.795,1906298,0
2016-01-22,10.881,11.038,10.777,10.955,1959650,0
2016-01-25,10.803,10.906,10.49,10.504,1580986,0
2016-01-26,10.531,10.881,10.485,10.862,1592979,0
2016-01-27,10.813,11.048,10.748,10.813,2242475,0
2016-01-28,10.955,11.083,10.906,11.011,1560009,0
2016-01-29,11.028,11.339,10.984,11.321,1810416,0
2016-02-01,11.245,11.438,11.105,11.368,1859799,0
2016-02-02,11.152,11.186,10.994,11.058,1786306,0
2016-02-03,11.161,11.23,10.786,11.2,1807390,0
2016-02-04,11.171,11.412,11.142,11.358,1831492,0
2016-02-05,11.368,11.491,11.329,11.348,2485587,0
2016-02-08,11.181,11.397,11.078,11.358,2247901,0
2016-02-09,11.171,11.433,11.161,11.348,1524169,0
2016-02-10,11.471,11.612,11.245,11.255,3219308,0
2016-02-11,11.001,11.048,10.748,10.871,3145416,0
2016-02-12,11.038,11.329,11.011,11.142,34224036,0
2016-02-16,11.171,11.471,11.048,11.461,3837028,0
2016-02-17,11.555,11.65,11.471,11.584,3821619,0
2016-02-18,11.641,11.641,11.321,11.442,1853153,0
2016-02-19,11.407,11.589,11.397,11.471,1373354,0
2016-02-22,11.622,11.823,11.538,11.744,2262970,0
2016-02-23,11.678,11.772,11.519,11.584,2349004,0
2016-02-24,11.433,11.575,11.294,11.555,1747045,0
2016-02-25,11.565,11.735,11.51,11.706,1042675,0
2016-02-26,11.828,11.959,11.744,11.838,1268365,0
2016-02-29,11.866,11.905,11.63,11.648,2756648,0
2016-03-01,11.705,12.161,11.686,12.161,2368538,0
2016-03-02,12.132,12.256,12.056,12.256,1412811,0
2016-03-03,12.246,12.511,12.193,12.502,1472129,0
2016-03-04,12.569,12.635,12.435,12.596,1830562,0
2016-03-07,12.492,12.663,12.454,12.635,1457506,0
2016-03-08,12.521,12.549,12.34,12.35,1334562,0
2016-03-09,12.435,12.469,12.303,12.35,1574278,0
2016-03-10,12.464,12.492,12.207,12.426,1304600,0
2016-03-11,12.549,12.7,12.473,12.7,1540604,0
2016-03-14,12.673,12.709,12.403,12.541,2054887,0
2016-03-15,12.435,12.435,12.236,12.294,2411101,0
2016-03-16,12.275,12.44,12.132,12.226,1669534,0
2016-03-17,12.18,12.417,11.999,12.369,1706399,0
2016-03-18,12.388,12.569,12.36,12.426,5929639,0
2016-03-21,12.435,12.492,12.307,12.426,1539064,0
2016-03-22,12.34,12.454,12.275,12.388,1367046,0
2016-03-23,12.369,12.388,12.256,12.256,1260725,0
2016-03-24,12.198,12.236,12.074,12.236,999439,0
2016-03-28,12.294,12.369,12.171,12.265,1075034,0
2016-03-29,12.236,12.435,12.084,12.417,1728291,0
2016-03-30,12.444,12.61,12.407,12.454,1125525,0
2016-03-31,12.454,12.483,12.231,12.34,1300523,0
2016-04-01,12.226,12.33,12.166,12.312,1118378,0
2016-04-04,12.312,12.365,12.198,12.226,973285,0
2016-04-05,12.112,12.152,11.924,11.924,1301184,0
2016-04-06,11.942,12.038,11.847,12.018,1104575,0
2016-04-07,11.914,11.942,11.625,11.686,1205741,0
2016-04-08,11.81,11.914,11.705,11.752,1227284,0
2016-04-11,11.828,12.048,11.81,11.876,1378380,0
2016-04-12,11.924,12.132,11.871,12.112,864394,0
2016-04-13,12.207,12.464,12.198,12.444,1716515,0
2016-04-14,12.407,12.635,12.34,12.492,1164291,0
2016-04-15,12.492,12.546,12.417,12.444,1262826,0
2016-04-18,12.34,12.587,12.34,12.531,1003194,0
2016-04-19,12.596,12.7,12.549,12.683,1042546,0
2016-04-20,12.709,12.796,12.6,12.778,1180313,0
2016-04-21,12.804,12.814,12.655,12.673,1002054,0
2016-04-22,12.473,12.882,12.473,12.796,1471416,0
2016-04-25,12.759,12.759,12.549,12.645,1293587,0
2016-04-26,12.7,12.804,12.645,12.749,1173329,0
2016-04-27,12.729,12.778,12.573,12.683,1221139,0
2016-04-28,12.559,12.709,12.511,12.549,862556,0
2016-04-29,12.521,12.615,12.426,12.541,1179299,0
2016-05-02,12.559,12.663,12.473,12.625,1231995,0
2016-05-03,12.426,12.464,12.207,12.294,1021794,0
2016-05-04,12.198,12.316,12,12.103,1220573,0
2016-05-05,12.188,12.261,12.004,12.018,1149552,0
2016-05-06,11.99,12.064,11.905,12.056,1019073,0
2016-05-09,12.038,12.137,11.97,12.056,787057,0
2016-05-10,12.142,12.294,12.084,12.207,719954,0
2016-05-11,12.152,12.265,12.112,12.122,1182376,0
2016-05-12,12.198,12.279,12.028,12.094,1247145,0
2016-05-13,12.064,12.198,11.819,11.866,1078335,0
2016-05-16,11.895,12.122,11.876,12.048,1093742,0
2016-05-17,12.018,12.132,11.819,11.856,1391658,0
2016-05-18,11.781,12.303,11.781,12.294,2226757,0
2016-05-19,12.246,12.35,12.013,12.188,1348391,0
2016-05-20,12.236,12.464,12.236,12.407,1606567,0
2016-05-23,12.417,12.417,12.226,12.284,1091433,0
2016-05-24,12.379,12.645,12.36,12.635,1257645,0
2016-05-25,12.709,12.887,12.692,12.778,1348291,0
2016-05-26,12.796,12.814,12.605,12.645,817510,0
2016-05-27,12.663,12.826,12.655,12.816,1079012,0
2016-05-31,12.884,12.893,12.745,12.816,1066529,0
2016-06-01,12.673,12.884,12.645,12.845,830152,0
2016-06-02,12.779,12.865,12.74,12.865,738478,0
2016-06-03,12.692,12.692,12.309,12.605,1035926,0
2016-06-06,12.625,12.865,12.625,12.779,1401851,0
2016-06-07,12.806,12.806,12.663,12.663,917122,0
2016-06-08,12.635,12.76,12.615,12.74,762360,0
2016-06-09,12.635,12.668,12.476,12.615,1011423,0
2016-06-10,12.462,12.586,12.396,12.53,887328,0
2016-06-13,12.472,12.544,12.281,12.309,1211504,0
2016-06-14,12.242,12.367,12.084,12.137,1237305,0
2016-06-15,12.166,12.443,12.127,12.204,1149557,0
2016-06-16,12.079,12.176,11.984,12.127,1310728,0
2016-06-17,12.147,12.271,12.032,12.069,3179572,0
2016-06-20,12.271,12.486,12.252,12.262,969210,0
2016-06-21,12.301,12.347,12.185,12.271,783316,0
2016-06-22,12.291,12.443,12.252,12.252,931594,0
2016-06-23,12.472,12.7,12.472,12.673,1543113,0
2016-06-24,11.811,12.152,11.783,11.783,2851843,0
2016-06-27,11.562,11.601,11.185,11.256,2548915,0
2016-06-28,11.466,11.572,11.314,11.496,1340831,0
2016-06-29,11.677,11.754,11.543,11.735,1118296,0
2016-06-30,11.83,12.003,11.677,12.003,1704924,0
2016-07-01,11.869,11.964,11.744,11.859,994669,0
2016-07-05,11.706,11.754,11.428,11.552,1194530,0
2016-07-06,11.419,11.677,11.361,11.677,1421688,0
2016-07-07,11.63,11.859,11.486,11.697,1592366,0
2016-07-08,11.888,12.051,11.849,11.984,1778545,0
2016-07-11,12.099,12.199,12.051,12.166,940734,0
2016-07-12,12.301,12.491,12.291,12.452,1909839,0
2016-07-13,12.424,12.491,12.357,12.443,1108010,0
2016-07-14,12.663,12.72,12.558,12.673,1689644,0
2016-07-15,12.788,12.865,12.663,12.779,1399981,0
2016-07-18,12.74,12.788,12.625,12.635,986601,0
2016-07-19,12.558,12.715,12.53,12.615,1028126,0
2016-07-20,12.683,12.683,12.577,12.635,857676,0
2016-07-21,12.204,12.204,11.246,11.476,12582446,0
2016-07-22,11.401,11.725,11.401,11.611,4908899,0
2016-07-25,11.515,11.659,11.457,11.457,4051023,0
2016-07-26,11.457,11.534,11.401,11.447,2345024,0
2016-07-27,11.447,11.534,11.428,11.496,1727153,0
2016-07-28,11.476,11.543,11.401,11.466,1069164,0
2016-07-29,11.466,11.515,11.411,11.438,1466012,0
2016-08-01,11.525,11.606,11.391,11.411,3251440,0
2016-08-02,11.428,11.591,11.411,11.457,2330256,0
2016-08-03,11.476,11.659,11.476,11.659,1791816,0
2016-08-04,11.668,11.811,11.63,11.793,3366116,0
2016-08-05,11.917,12.069,11.859,12.003,4035294,0
2016-08-08,12.042,12.064,11.811,11.83,2224463,0
2016-08-09,11.821,11.908,11.793,11.849,1525251,0
2016-08-10,11.83,11.84,11.668,11.802,5014240,0
2016-08-11,11.849,11.893,11.773,11.783,1656368,0
2016-08-12,11.668,11.706,11.601,11.649,1844059,0
2016-08-15,11.725,11.811,11.706,11.764,2089746,0
2016-08-16,11.735,11.793,11.687,11.715,1321660,0
2016-08-17,11.687,11.793,11.668,11.687,2044564,0
2016-08-18,11.706,11.802,11.668,11.802,2141932,0
2016-08-19,11.802,11.816,11.735,11.793,2189998,0
2016-08-22,11.773,11.811,11.735,11.793,1139262,0
2016-08-23,11.859,11.879,11.754,11.754,1589909,0
2016-08-24,11.783,11.816,11.706,11.735,1596864,0
2016-08-25,11.725,11.811,11.697,11.793,1710384,0
2016-08-26,11.84,11.854,11.711,11.802,2365718,0
2016-08-29,11.849,11.879,11.788,11.859,2056025,0
2016-08-30,11.84,12.071,11.84,12.061,1771970,0
2016-08-31,12.101,12.12,11.927,12.071,2200928,0
2016-09-01,12.12,12.169,11.908,12.024,1413840,0
2016-09-02,12.053,12.15,11.994,12.053,2268523,0
2016-09-06,12.053,12.071,11.849,11.918,1750537,0
2016-09-07,11.879,12.081,11.849,12.081,3175514,0
2016-09-08,12.101,12.159,12.053,12.101,1668418,0
2016-09-09,12.053,12.15,12.053,12.081,2192146,0
2016-09-12,12.044,12.081,11.903,12.053,2501079,0
2016-09-13,11.898,11.955,11.738,11.879,1711532,0
2016-09-14,11.859,11.888,11.704,11.724,1636160,0
2016-09-15,11.675,11.859,11.657,11.763,2019126,0
2016-09-16,11.753,11.753,11.598,11.685,4339228,0
2016-09-19,11.734,11.782,11.559,11.628,1732310,0
2016-09-20,11.704,11.704,11.569,11.579,1094659,0
2016-09-21,11.657,11.666,11.462,11.579,2445849,0
2016-09-22,11.608,11.792,11.608,11.782,1643279,0
2016-09-23,11.734,11.849,11.724,11.811,1647574,0
2016-09-26,11.714,11.806,11.657,11.743,3125811,0
2016-09-27,11.685,11.816,11.657,11.801,2224355,0
2016-09-28,11.869,11.918,11.763,11.918,1879339,0
2016-09-29,11.869,11.95,11.661,11.724,1669509,0
2016-09-30,11.763,11.946,11.753,11.888,1325215,0
2016-10-03,11.782,11.888,11.675,11.685,1423091,0
2016-10-04,11.685,11.869,11.685,11.772,1790476,0
2016-10-05,11.849,12.034,11.821,11.965,2028544,0
2016-10-06,11.994,12.091,11.913,12.071,2137792,0
2016-10-07,12.053,12.13,11.941,12.101,2749134,0
2016-10-10,12.15,12.295,12.15,12.207,1230135,0
2016-10-11,12.197,12.236,11.985,12.053,1354355,0
2016-10-12,12.061,12.159,12.034,12.081,1295426,0
2016-10-13,11.927,11.965,11.734,11.772,1735321,0
2016-10-14,11.859,11.985,11.811,11.888,1396295,0
2016-10-17,11.927,11.927,11.724,11.753,1120849,0
2016-10-18,11.898,11.927,11.777,11.83,1097416,0
2016-10-19,11.849,12.034,11.811,11.965,1494516,0
2016-10-20,12.159,12.411,12.12,12.401,3694845,0
2016-10-21,12.275,12.537,12.246,12.527,2489201,0
2016-10-24,13.009,13.009,12.555,12.623,1932216,0
2016-10-25,12.593,12.7,12.567,12.633,2104485,0
2016-10-26,12.574,12.806,12.537,12.661,2030137,0
2016-10-27,12.778,12.778,12.603,12.739,2251049,0
2016-10-28,12.768,12.768,12.583,12.603,2020705,0
2016-10-31,12.643,12.709,12.56,12.633,2318466,0
2016-11-01,12.681,12.749,12.411,12.537,1958677,0
2016-11-02,12.458,12.477,12.3,12.421,2467036,0
2016-11-03,12.507,12.565,12.439,12.468,2335382,0
2016-11-04,12.477,12.653,12.371,12.487,2377751,0
2016-11-07,12.643,12.806,12.643,12.749,2359892,0
2016-11-08,12.681,12.754,12.546,12.653,1666267,0
2016-11-09,12.806,13.261,12.768,13.154,4366492,0
2016-11-10,13.396,13.696,13.275,13.59,5538510,0
2016-11-11,13.512,13.893,13.454,13.822,4705947,0
2016-11-14,13.985,14.386,13.908,14.014,3535215,0
2016-11-15,13.898,14.053,13.748,14.034,1915864,0
2016-11-16,13.851,14.014,13.822,13.985,2126155,0
2016-11-17,13.957,14.179,13.957,14.13,1550647,0
2016-11-18,14.101,14.411,14.063,14.372,1774146,0
2016-11-21,14.401,14.435,14.208,14.43,2169317,0
2016-11-22,14.498,14.652,14.44,14.643,1774991,0
2016-11-23,14.682,14.817,14.634,14.778,1714130,0
2016-11-25,14.759,14.807,14.624,14.71,836634,0
2016-11-28,14.634,14.701,14.372,14.401,1500398,0
2016-11-29,14.489,14.743,14.489,14.674,2225086,0
2016-11-30,14.79,14.917,14.79,14.889,2637428,0
2016-12-01,14.947,15.151,14.83,15.093,2181826,0
2016-12-02,15.084,15.132,14.79,14.8,1113799,0
2016-12-05,14.957,15.054,14.86,15.054,1531754,0
2016-12-06,15.103,15.298,15.015,15.298,1910610,0
2016-12-07,15.288,15.523,15.2,15.493,2059911,0
2016-12-08,15.58,15.843,15.57,15.834,2950374,0
2016-12-09,15.824,16.009,15.707,15.979,2061699,0
2016-12-12,15.979,16.009,15.316,15.336,3519757,0
2016-12-13,15.356,15.493,15.254,15.406,2697241,0
2016-12-14,15.288,15.536,14.85,15.326,2477403,0
2016-12-15,15.463,15.639,15.308,15.513,2988817,0
2016-12-16,15.58,15.648,15.181,15.229,6977924,0
2016-12-19,15.219,15.336,14.947,15.336,1817610,0
2016-12-20,15.59,15.853,15.423,15.785,3534377,0
2016-12-21,15.795,15.892,15.727,15.775,2004784,0
2016-12-22,15.834,15.922,15.707,15.824,1544770,0
2016-12-23,15.824,15.912,15.76,15.824,756080,0
2016-12-27,15.824,15.872,15.746,15.804,1701832,0
2016-12-28,15.834,15.834,15.634,15.697,1000741,0
2016-12-29,15.707,15.795,15.555,15.639,781126,0
2016-12-30,15.658,15.727,15.59,15.62,1106070,0
2017-01-03,15.872,15.931,15.531,15.59,2959447,0
2017-01-04,15.667,15.848,15.6,15.804,2323914,0
2017-01-05,15.814,15.824,15.443,15.58,1862812,0
2017-01-06,15.677,15.765,15.56,15.677,1665919,0
2017-01-09,15.54,15.62,15.415,15.443,2056978,0
2017-01-10,15.453,15.697,15.428,15.61,1441319,0
2017-01-11,15.58,15.707,15.453,15.667,1812453,0
2017-01-12,15.54,15.56,15.2,15.279,2420474,0
2017-01-13,15.415,15.732,15.346,15.356,2179385,0
2017-01-17,15.171,15.171,14.743,14.771,2384179,0
2017-01-18,14.84,14.889,14.645,14.879,2833420,0
2017-01-19,14.83,15.064,14.64,14.693,2484755,0
2017-01-20,14.703,14.902,14.664,14.762,1789110,0
2017-01-23,14.674,14.733,14.499,14.654,2418532,0
2017-01-24,14.723,14.917,14.664,14.84,1887532,0
2017-01-25,15.024,15.127,14.967,15.015,1785817,0
2017-01-26,15.103,15.151,14.86,14.957,1978818,0
2017-01-27,14.917,14.947,14.674,14.723,2314246,0
2017-01-30,14.616,14.643,14.372,14.44,2515405,0
2017-01-31,14.421,14.626,14.343,14.557,2456525,0
2017-02-01,14.762,14.907,14.435,14.45,2227874,0
2017-02-02,14.333,14.465,14.226,14.314,1975799,0
2017-02-03,14.537,14.743,14.421,14.703,2594837,0
2017-02-06,14.557,14.688,14.43,14.479,1266986,0
2017-02-07,14.557,14.581,14.294,14.401,1441632,0
2017-02-08,14.304,14.304,14.09,14.284,2062104,0
2017-02-09,14.323,14.577,14.314,14.577,1796014,0
2017-02-10,14.626,14.645,14.43,14.577,1369653,0
2017-02-13,14.664,14.889,14.596,14.683,2021331,0
2017-02-14,14.683,14.996,14.586,14.977,3229068,0
2017-02-15,15.034,15.122,14.932,15.112,3067615,0
2017-02-16,15.093,15.191,15.005,15.181,2879562,0
2017-02-17,15.112,15.151,14.986,15.122,1509145,0
2017-02-21,15.2,15.298,15.132,15.298,2316634,0
2017-02-22,15.229,15.356,15.181,15.298,1475318,0
2017-02-23,15.279,15.336,15.069,15.269,2053619,0
2017-02-24,15.054,15.249,14.986,15.249,2791856,0
2017-02-27,15.239,15.473,15.2,15.473,2863328,0
2017-02-28,15.415,15.473,15.199,15.287,3927935,0
2017-03-01,15.591,16.033,15.591,16.003,5099042,0
2017-03-02,16.003,16.033,15.483,15.493,3732349,0
2017-03-03,15.531,15.679,15.458,15.531,2343335,0
2017-03-06,15.433,15.541,15.277,15.453,2089611,0
2017-03-07,15.433,15.699,15.375,15.581,3055846,0
2017-03-08,15.817,15.846,15.503,15.503,2730651,0
2017-03-09,15.581,15.945,15.531,15.649,5932141,0
2017-03-10,15.757,15.767,15.385,15.679,24140196,0
2017-03-13,15.659,15.709,15.503,15.561,7443360,0
2017-03-14,15.453,15.463,15.227,15.415,4786175,0
2017-03-15,15.433,15.523,15.051,15.119,5229786,0
2017-03-16,15.217,15.345,15.109,15.297,4670270,0
2017-03-17,15.335,15.335,14.893,15.081,12198620,0
2017-03-20,14.973,14.982,14.805,14.825,4338525,0
2017-03-21,14.933,14.943,14.025,14.108,4890111,0
2017-03-22,13.971,14.187,13.735,14.089,4744282,0
2017-03-23,14.059,14.354,13.99,14.206,3126655,0
2017-03-24,14.334,14.344,14.098,14.275,4061078,0
2017-03-27,13.902,14.216,13.804,14.167,3103097,0
2017-03-28,14.128,14.54,14.069,14.462,3084824,0
2017-03-29,14.432,14.472,14.295,14.364,2921911,0
2017-03-30,14.393,14.865,14.334,14.795,3191012,0
2017-03-31,14.747,14.786,14.589,14.599,3023456,0
2017-04-03,14.658,14.658,14.177,14.403,2880316,0
2017-04-04,14.383,14.521,14.295,14.432,2378249,0
2017-04-05,14.629,14.629,14.005,14.059,4095796,0
2017-04-06,14.05,14.314,13.951,14.275,2551272,0
2017-04-07,14.089,14.216,13.99,14.069,2785108,0
2017-04-10,14.079,14.226,13.863,14,2212191,0
2017-04-11,13.932,14.098,13.799,14.098,2221354,0
2017-04-12,14.089,14.089,13.784,13.951,2886646,0
2017-04-13,13.872,13.946,13.598,13.598,2608744,0
2017-04-17,13.637,13.853,13.539,13.843,1891746,0
2017-04-18,13.745,13.839,13.539,13.735,2428353,0
2017-04-19,13.872,13.942,13.735,13.804,1887527,0
2017-04-20,13.942,14.079,13.863,14.04,2615407,0
2017-04-21,14.02,14.128,13.912,14.079,2494614,0
2017-04-24,14.481,14.57,14.236,14.265,3208429,0
2017-04-25,13.784,14.579,13.421,14.413,3775276,0
2017-04-26,14.403,14.727,14.334,14.57,2953084,0
2017-04-27,14.599,14.629,14.285,14.295,2101247,0
2017-04-28,14.305,14.373,13.961,13.981,2852159,0
2017-05-01,14.069,14.226,13.882,14.197,2481877,0
2017-05-02,14.187,14.226,13.912,13.981,1890794,0
2017-05-03,13.922,14.236,13.853,14.226,2390085,0
2017-05-04,14.403,14.531,14.187,14.265,2634035,0
2017-05-05,14.295,14.324,14.098,14.236,1633768,0
2017-05-08,14.236,14.423,14.187,14.423,2621572,0
2017-05-09,14.472,14.717,14.236,14.324,3209048,0
2017-05-10,14.285,14.442,14.167,14.324,3520144,0
2017-05-11,14.265,14.275,13.863,13.981,4420241,0
2017-05-12,13.853,13.942,13.745,13.872,2328278,0
2017-05-15,13.922,14.084,13.853,13.922,2213240,0
2017-05-16,13.951,13.971,13.661,13.853,2057842,0
2017-05-17,13.44,13.588,13.078,13.206,2917855,0
2017-05-18,13.176,13.314,13.058,13.214,2866675,0
2017-05-19,13.244,13.332,13.116,13.156,2771844,0
2017-05-22,13.206,13.264,13.078,13.244,2037672,0
2017-05-23,13.44,13.618,13.294,13.5,5175989,0
2017-05-24,13.539,13.583,13.342,13.48,1993611,0
2017-05-25,13.529,13.576,13.234,13.382,1839059,0
2017-05-26,13.362,13.362,13.196,13.264,2025785,0
2017-05-30,13.214,13.264,12.997,13.195,4407771,0
2017-05-31,13.205,13.284,12.878,13.076,3406688,0
2017-06-01,13.165,13.309,13.026,13.304,2095746,0
2017-06-02,13.175,13.462,13.086,13.343,3466142,0
2017-06-05,13.383,13.571,13.383,13.393,2915220,0
2017-06-06,13.205,13.522,13.185,13.373,3019024,0
2017-06-07,13.432,13.68,13.413,13.512,2963004,0
2017-06-08,13.502,14.106,13.452,13.848,3078325,0
2017-06-09,13.967,14.364,13.952,14.304,3726989,0
2017-06-12,14.393,14.611,14.156,14.235,4146757,0
2017-06-13,14.463,14.522,14.245,14.354,3160726,0
2017-06-14,14.165,14.383,13.967,14.364,4089440,0
2017-06-15,14.264,14.468,14.156,14.185,2610640,0
2017-06-16,14.076,14.106,13.918,13.997,11313079,0
2017-06-19,14.056,14.175,13.819,13.878,2441737,0
2017-06-20,13.848,13.868,13.571,13.591,2742853,0
2017-06-21,13.72,13.72,13.508,13.63,3525697,0
2017-06-22,13.621,13.64,13.383,13.482,2500069,0
2017-06-23,13.541,13.591,13.314,13.314,33626975,0
2017-06-26,13.393,13.72,13.353,13.63,3920101,0
2017-06-27,13.72,13.868,13.65,13.68,4763269,0
2017-06-28,13.829,13.938,13.7,13.868,3547860,0
2017-06-29,14.294,14.423,13.928,14.096,4053229,0
2017-06-30,14.185,14.215,13.982,14.027,2556509,0
2017-07-03,14.126,14.354,14.091,14.235,1439031,0
2017-07-05,14.274,14.304,13.987,14.245,3044503,0
2017-07-06,14.274,14.482,14.146,14.284,5975168,0
2017-07-07,14.344,14.383,14.017,14.205,2274613,0
2017-07-10,14.146,14.205,14.017,14.047,1760890,0
2017-07-11,14.076,14.106,13.918,14.037,1960743,0
2017-07-12,13.957,14.141,13.898,13.957,1674589,0
2017-07-13,14.007,14.056,13.888,14.037,1488199,0
2017-07-14,13.819,14.106,13.68,14.017,1628264,0
2017-07-17,13.997,14.175,13.888,14.086,1910328,0
2017-07-18,13.967,14.066,13.863,13.977,2021894,0
2017-07-19,14.056,14.066,13.898,14.017,2011911,0
2017-07-20,14.136,14.136,13.422,13.462,4887249,0
2017-07-21,13.422,13.442,13.135,13.165,2983834,0
2017-07-24,13.294,13.442,13.284,13.413,2147063,0
2017-07-25,13.68,13.839,13.531,13.749,3826284,0
2017-07-26,13.759,13.809,13.462,13.492,2065170,0
2017-07-27,13.502,13.67,13.383,13.64,2558323,0
2017-07-28,13.64,13.66,13.338,13.403,1968206,0
2017-07-31,13.502,13.635,13.383,13.571,2690201,0
2017-08-01,13.64,13.705,13.551,13.69,1820838,0
2017-08-02,13.7,13.739,13.502,13.611,980947,0
2017-08-03,13.581,13.591,13.333,13.343,1537362,0
2017-08-04,13.541,13.621,13.452,13.541,1669624,0
2017-08-07,13.551,13.571,13.323,13.333,1054224,0
2017-08-08,13.314,13.601,13.274,13.363,1657993,0
2017-08-09,13.165,13.353,13.145,13.284,1547974,0
2017-08-10,13.185,13.224,12.937,12.957,2245698,0
2017-08-11,12.937,13.066,12.744,12.868,1590091,0
2017-08-14,13.056,13.155,12.967,13.115,1532135,0
2017-08-15,13.274,13.274,12.997,13.006,1260814,0
2017-08-16,13.046,13.076,12.917,12.987,1373702,0
2017-08-17,12.907,12.987,12.6,12.62,2323265,0
2017-08-18,12.58,12.798,12.453,12.66,2317435,0
2017-08-21,12.66,12.749,12.61,12.699,2067936,0
2017-08-22,12.798,12.808,12.719,12.769,1878796,0
2017-08-23,12.66,12.838,12.63,12.709,1948519,0
2017-08-24,12.759,12.779,12.66,12.719,1285120,0
2017-08-25,12.818,12.868,12.689,12.818,1809922,0
2017-08-28,12.967,12.967,12.689,12.729,1242535,0
2017-08-29,12.541,12.699,12.501,12.63,1529935,0
2017-08-30,12.71,12.75,12.62,12.71,1749939,0
2017-08-31,12.73,12.83,12.68,12.69,1702066,0
2017-09-01,12.72,12.87,12.72,12.82,1445656,0
2017-09-05,12.68,12.7699,12.37,12.39,1846424,0
2017-09-06,12.47,12.54,12.33,12.41,1550372,0
2017-09-07,12.38,12.41,12.0237,12.12,1913637,0
2017-09-08,12.1,12.43,12.07,12.27,4569458,0
2017-09-11,12.48,12.67,12.38,12.54,2978647,0
2017-09-12,12.59,12.88,12.59,12.81,2318877,0
2017-09-13,12.76,12.89,12.71,12.82,2608582,0
2017-09-14,12.82,12.86,12.62,12.66,1626630,0
2017-09-15,12.61,12.83,12.61,12.79,7091306,0
2017-09-18,12.83,13.07,12.82,13.03,2734522,0
2017-09-19,13.02,13.2,13.02,13.08,1967931,0
2017-09-20,13.08,13.28,12.91,13.25,2083396,0
2017-09-21,13.25,13.36,13.25,13.29,1521161,0
2017-09-22,13.23,13.41,13.21,13.36,1526949,0
2017-09-25,13.34,13.48,13.29,13.4,1649303,0
2017-09-26,13.46,13.58,13.42,13.57,2376668,0
2017-09-27,13.82,14.04,13.665,13.9,3291034,0
2017-09-28,13.94,14.01,13.78,13.94,2276538,0
2017-09-29,13.93,14.13,13.92,14.03,2726277,0
2017-10-02,14.02,14.11,13.91,14.11,2328899,0
2017-10-03,14.15,14.16,13.87,14.02,2505250,0
2017-10-04,13.99,14.05,13.815,13.84,1233562,0
2017-10-05,13.85,14.06,13.79,14.03,2382101,0
2017-10-06,14.11,14.18,13.96,14.01,2153935,0
2017-10-09,14.06,14.08,13.89,13.93,1079333,0
2017-10-10,13.95,14.1,13.93,14.07,1392477,0
2017-10-11,14.01,14.079,13.9,14,991690,0
2017-10-12,14.01,14.06,13.93,13.99,1630408,0
2017-10-13,13.89,14.07,13.79,13.94,1384162,0
2017-10-16,13.96,14.14,13.96,14.03,1654559,0
2017-10-17,14.1,14.1,13.91,13.93,1623794,0
2017-10-18,14,14.03,13.9,13.95,1979234,0
2017-10-19,13.64,13.72,13.11,13.5,7590447,0
2017-10-20,13.68,13.94,13.44,13.59,3138449,0
2017-10-23,13.57,13.62,13.42,13.46,2434873,0
2017-10-24,13.58,13.715,13.54,13.68,1721221,0
2017-10-25,13.83,13.89,13.55,13.7,2489060,0
2017-10-26,13.74,13.91,13.709,13.85,1433433,0
2017-10-27,13.78,13.91,13.66,13.84,1631002,0
2017-10-30,13.73,13.8,13.52,13.55,1250468,0
2017-10-31,13.56,13.65,13.48,13.49,1618001,0
2017-11-01,13.54,13.66,13.32,13.4,2604789,0
2017-11-02,13.36,13.54,13.24,13.52,1637626,0
2017-11-03,13.46,13.605,13.36,13.51,1708923,0
2017-11-06,13.49,13.6,13.45,13.51,1807695,0
2017-11-07,13.56,13.56,13.01,13.03,2134054,0
2017-11-08,13.02,13.04,12.8,12.99,2681645,0
2017-11-09,12.9,13.075,12.73,12.9,2301433,0
2017-11-10,12.91,13.06,12.87,12.91,3418259,0
