Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.4299,4.4897,4.4206,4.4806,162366,0
2005-02-28,4.4576,4.467,4.4206,4.4206,222763,0
2005-03-01,4.4343,4.5407,4.4206,4.5176,457868,0
2005-03-02,4.5037,4.7254,4.5037,4.6746,267579,0
2005-03-03,4.6977,4.8777,4.6239,4.6746,572177,0
2005-03-04,4.6885,4.7716,4.6885,4.744,188992,0
2005-03-07,4.7578,4.7811,4.7485,4.7625,339666,0
2005-03-08,4.7671,4.7716,4.7208,4.7254,244197,0
2005-03-09,4.7254,4.7302,4.6424,4.6793,196784,0
2005-03-10,4.6885,4.6885,4.5316,4.573,259786,0
2005-03-11,4.573,4.587,4.5361,4.5361,231855,0
2005-03-14,4.5037,4.6054,4.5037,4.6054,237707,0
2005-03-15,4.6424,4.6885,4.61,4.6516,224711,0
2005-03-16,4.6516,4.7023,4.6516,4.6793,133785,0
2005-03-17,4.6793,4.6977,4.6746,4.6977,116248,0
2005-03-18,4.6977,4.6977,4.5636,4.61,326032,0
2005-03-21,4.6145,4.6838,4.6054,4.6516,179897,0
2005-03-22,4.633,4.6793,4.6194,4.6746,150025,0
2005-03-23,4.7117,4.7578,4.55,4.5685,229259,0
2005-03-24,4.5636,4.7346,4.513,4.6379,210419,0
2005-03-28,4.6516,4.7254,4.6239,4.6516,124048,0
2005-03-29,4.6563,4.6563,4.4621,4.467,379282,0
2005-03-30,4.4806,4.5037,4.3652,4.3744,463716,0
2005-03-31,4.3744,4.4252,4.3421,4.4021,276670,0
2005-04-01,4.4252,4.5083,4.4206,4.4483,284467,0
2005-04-04,4.467,4.55,4.3789,4.4252,298099,0
2005-04-05,4.4114,4.4529,4.3744,4.3837,208474,0
2005-04-06,4.3837,4.3883,4.2912,4.319,92220,0
2005-04-07,4.319,4.393,4.319,4.3789,226014,0
2005-04-08,4.393,4.4067,4.3282,4.333,221469,0
2005-04-11,4.3421,4.393,4.333,4.3375,365646,0
2005-04-12,4.3282,4.3282,4.162,4.2497,332523,0
2005-04-13,4.2453,4.2636,4.162,4.1805,213667,0
2005-04-14,4.1805,4.1989,4.1573,4.162,246144,0
2005-04-15,4.1573,4.1712,3.9725,4.0049,274070,0
2005-04-18,3.9958,4.0418,3.9912,4.0418,311738,0
2005-04-19,4.0511,4.2588,4.0511,4.2588,317586,0
2005-04-20,4.2543,4.2543,4.1113,4.1113,357200,0
2005-04-21,4.1249,4.1758,4.1249,4.1712,339016,0
2005-04-22,4.1666,4.1849,4.0049,4.0141,217568,0
2005-04-25,4.0281,4.2265,4.0281,4.2174,200684,0
2005-04-26,4.1989,4.2219,4.088,4.1712,173404,0
2005-04-27,4.1573,4.3652,4.1342,4.2403,221469,0
2005-04-28,4.2313,4.2728,4.1296,4.1342,220167,0
2005-04-29,4.1204,4.1342,3.9818,4.0418,307190,0
2005-05-02,4.1204,4.4299,4.1113,4.3097,257180,0
2005-05-03,4.3421,4.499,4.3097,4.4021,176001,0
2005-05-04,4.3744,4.416,4.2959,4.2959,140935,0
2005-05-05,4.3375,4.3375,4.1573,4.1712,78580,0
2005-05-06,4.1849,4.2034,4.1388,4.162,77935,0
2005-05-09,4.1573,4.2681,4.1573,4.2588,100666,0
2005-05-10,4.2403,4.3421,4.2403,4.3421,122742,0
2005-05-11,4.3421,4.3421,4.2728,4.319,68841,0
2005-05-12,4.3052,4.319,4.1019,4.1019,119499,0
2005-05-13,4.0971,4.2403,3.543,3.6215,1176166,0
2005-05-16,3.543,3.6723,3.5244,3.6355,748828,0
2005-05-17,3.6399,3.6999,3.3767,3.6954,872225,0
2005-05-18,3.7277,3.7739,3.6909,3.7739,226014,0
2005-05-19,3.7695,3.8155,3.7416,3.8063,167560,0
2005-05-20,3.8016,3.8617,3.6584,3.7092,196784,0
2005-05-23,3.6863,3.871,3.6863,3.7739,166914,0
2005-05-24,3.7555,3.7555,3.6122,3.723,263682,0
2005-05-25,3.7046,3.7092,3.5936,3.5936,90277,0
2005-05-26,3.6215,3.6584,3.617,3.6445,148077,0
2005-05-27,3.6307,3.6355,3.58,3.58,219513,0
2005-05-31,3.617,3.7739,3.617,3.7369,177305,0
2005-06-01,3.76,3.8294,3.6584,3.7139,125343,0
2005-06-02,3.6769,3.7139,3.6539,3.6539,75338,0
2005-06-03,3.6355,3.6815,3.543,3.6723,239650,0
2005-06-06,3.6539,3.6584,3.6355,3.6491,487743,0
2005-06-07,3.6539,3.7139,3.6539,3.6584,187046,0
2005-06-08,3.663,3.663,3.58,3.58,126644,0
2005-06-09,3.543,3.5615,3.5337,3.5477,114308,0
2005-06-10,3.543,3.5615,3.5383,3.5522,353954,0
2005-06-13,3.5383,3.5707,3.5383,3.5707,120799,0
2005-06-14,3.5477,3.6261,3.5477,3.6261,101964,0
2005-06-15,3.6399,3.6399,3.5661,3.617,85726,0
2005-06-16,3.5936,3.6491,3.5752,3.6491,157170,0
2005-06-17,3.6584,3.8478,3.6584,3.783,299400,0
2005-06-20,3.7972,3.82,3.7092,3.7092,61694,0
2005-06-21,3.7092,3.723,3.6954,3.6999,60398,0
2005-06-22,3.7139,3.7323,3.7139,3.7277,100666,0
2005-06-23,3.7277,3.7277,3.6999,3.7046,98072,0
2005-06-24,3.6999,3.7323,3.6863,3.6954,282513,0
2005-06-27,3.6954,3.7046,3.6261,3.6445,103271,0
2005-06-28,3.6539,3.7416,3.6539,3.7416,791691,0
2005-06-29,3.7323,3.82,3.7277,3.8016,51956,0
2005-06-30,3.8108,3.9355,3.8108,3.8572,113003,0
2005-07-01,3.8802,4.0789,3.8802,4.0326,201329,0
2005-07-05,4.0418,4.088,4.0188,4.0511,130542,0
2005-07-06,4.0188,4.0188,3.9587,3.9912,126644,0
2005-07-07,3.9864,3.9864,3.9171,3.954,105860,0
2005-07-08,3.954,3.954,3.8802,3.9171,151321,0
2005-07-11,3.9171,3.931,3.9125,3.9264,198735,0
2005-07-12,3.8895,3.931,3.8895,3.9218,190289,0
2005-07-13,3.9033,3.9218,3.8386,3.8986,144830,0
2005-07-14,3.894,3.9912,3.8755,3.9912,292257,0
2005-07-15,3.9912,4.3007,3.9912,4.2588,255237,0
2005-07-18,4.2403,4.2728,4.1944,4.2588,229906,0
2005-07-19,4.3421,4.467,4.3097,4.3097,253288,0
2005-07-20,4.2959,4.3514,4.2681,4.3097,105860,0
2005-07-21,4.3097,4.3789,4.2636,4.2681,222115,0
2005-07-22,4.2681,4.3466,4.2358,4.3466,120152,0
2005-07-25,4.3421,4.3883,4.3052,4.333,205229,0
2005-07-26,4.2959,4.3421,4.2959,4.3282,103910,0
2005-07-27,4.3097,4.3236,4.1896,4.2636,75338,0
2005-07-28,4.2865,4.4897,4.2865,4.4576,158468,0
2005-07-29,4.4621,4.4621,4.2128,4.2128,96766,0
2005-08-01,4.2128,4.333,4.1712,4.2174,130542,0
2005-08-02,4.2403,4.3097,4.1944,4.3097,166914,0
2005-08-03,4.2865,4.3837,4.2497,4.2543,116904,0
2005-08-04,4.2358,4.2358,4.1896,4.1896,100666,0
2005-08-05,4.1849,4.1849,4.0281,4.088,142882,0
2005-08-08,4.0971,4.1113,4.0835,4.1113,153926,0
2005-08-09,4.1065,4.1388,4.0971,4.1157,79887,0
2005-08-10,4.1342,4.1666,4.1113,4.1342,121451,0
2005-08-11,4.1249,4.1944,4.1249,4.1573,99364,0
2005-08-12,4.1573,4.1896,4.1249,4.162,101964,0
2005-08-15,4.2265,4.3652,4.2265,4.3236,185747,0
2005-08-16,4.319,4.3883,4.2219,4.2865,146778,0
2005-08-17,4.2865,4.3652,4.2636,4.333,84429,0
2005-08-18,4.333,4.4021,4.3282,4.3652,214971,0
2005-08-19,4.3744,4.3744,4.1944,4.1989,77285,0
2005-08-22,4.162,4.333,4.162,4.2313,158468,0
2005-08-23,4.2128,4.3097,4.2128,4.2403,64946,0
2005-08-24,4.2543,4.3652,4.2403,4.2912,329276,0
2005-08-25,4.3282,4.3421,4.2959,4.3282,118851,0
2005-08-26,4.3097,4.3097,4.1849,4.2174,181850,0
2005-08-29,4.2034,4.2543,4.2034,4.2543,92220,0
2005-08-30,4.2543,4.2636,4.1573,4.1849,87033,0
2005-08-31,4.162,4.2959,4.1342,4.2959,180549,0
2005-09-01,4.2358,4.2497,4.1944,4.2174,161066,0
2005-09-02,4.2313,4.2358,4.1849,4.2313,92220,0
2005-09-06,4.1249,4.3097,4.1249,4.3097,350057,0
2005-09-07,4.2265,4.3698,4.2265,4.3282,405910,0
2005-09-08,4.3097,4.3097,4.2403,4.2865,131193,0
2005-09-09,4.2865,4.3052,4.2728,4.2822,140935,0
2005-09-12,4.2588,4.3097,4.2497,4.3052,190289,0
2005-09-13,4.3007,4.3097,4.2497,4.3097,183799,0
2005-09-14,4.3052,4.3097,4.2959,4.2959,158468,0
2005-09-15,4.2822,4.2959,4.2588,4.2865,57151,0
2005-09-16,4.3052,4.3097,4.2865,4.3097,1035886,0
2005-09-19,4.3097,4.319,4.3052,4.3097,529963,0
2005-09-20,4.319,4.3514,4.0926,4.1342,311088,0
2005-09-21,4.1113,4.148,4.088,4.1019,237707,0
2005-09-22,4.0649,4.0649,3.8986,3.9448,244849,0
2005-09-23,3.9079,3.9403,3.8895,3.9264,92870,0
2005-09-26,3.9218,3.9864,3.8339,3.894,283167,0
2005-09-27,3.8895,3.9448,3.8339,3.871,247442,0
2005-09-28,3.9125,4.1019,3.9125,4.0971,237050,0
2005-09-29,4.0557,4.1896,4.0557,4.1296,108458,0
2005-09-30,4.148,4.1527,3.9864,4.0789,188343,0
2005-10-03,4.0049,4.0049,3.8294,3.9403,692971,0
2005-10-04,3.9725,3.9725,3.8478,3.871,472804,0
2005-10-05,3.8663,3.8986,3.8524,3.8524,293558,0
2005-10-06,3.8386,3.8663,3.8155,3.8339,161066,0
2005-10-07,3.8339,3.8432,3.6815,3.7507,154574,0
2005-10-10,3.7092,3.7092,3.6815,3.6815,189639,0
2005-10-11,3.6815,3.7186,3.6723,3.6954,129892,0
2005-10-12,3.6815,3.7186,3.5707,3.5891,183145,0
2005-10-13,3.58,3.6076,3.5477,3.5477,74038,0
2005-10-14,3.5707,3.5984,3.5013,3.5707,102612,0
2005-10-17,3.7507,3.7555,3.4644,3.5337,217568,0
2005-10-18,3.543,3.5568,3.4784,3.4875,87672,0
2005-10-19,3.4875,3.5292,3.4181,3.5199,259786,0
2005-10-20,3.5152,3.5292,3.3998,3.4506,133785,0
2005-10-21,3.4506,3.543,3.4506,3.5058,119499,0
2005-10-24,3.5244,3.5337,3.4413,3.4875,177953,0
2005-10-25,3.4875,3.4875,3.3121,3.3258,192894,0
2005-10-26,3.3027,3.372,3.2334,3.2429,146778,0
2005-10-27,3.2289,3.2887,3.1872,3.2565,133785,0
2005-10-28,3.2242,3.4553,3.2105,3.4413,168212,0
2005-10-31,3.4136,3.4413,3.2841,3.3628,336419,0
2005-11-01,3.335,3.335,3.1827,3.1963,146123,0
2005-11-02,3.095,3.192,3.095,3.192,302650,0
2005-11-03,3.2242,3.2751,3.2242,3.2565,618934,0
2005-11-04,3.2334,3.2519,3.1456,3.238,266280,0
2005-11-07,3.2429,3.3998,3.2429,3.3906,134435,0
2005-11-08,3.3858,3.4644,3.3814,3.4553,94823,0
2005-11-09,3.4413,3.5707,3.4089,3.5152,57151,0
2005-11-10,3.543,3.6491,3.4044,3.4644,202630,0
2005-11-11,3.4322,3.6539,3.4322,3.4413,138984,0
2005-11-14,3.4553,3.5568,3.4413,3.5477,131842,0
2005-11-15,3.5292,3.6122,3.5105,3.543,81181,0
2005-11-16,3.5707,3.6261,3.4875,3.5105,184450,0
2005-11-17,3.543,3.5615,3.5199,3.543,152622,0
2005-11-18,3.543,3.543,3.4922,3.543,194187,0
2005-11-21,3.543,3.6863,3.5244,3.6445,320834,0
2005-11-22,3.6863,3.8247,3.663,3.6999,325373,0
2005-11-23,3.7323,3.8478,3.6909,3.76,235105,0
2005-11-25,3.76,3.76,3.6863,3.6863,47414,0
2005-11-28,3.6999,3.7323,3.617,3.617,223413,0
2005-11-29,3.7323,3.7924,3.7092,3.7416,217568,0
2005-11-30,3.7739,3.7877,3.7369,3.7647,206526,0
2005-12-01,3.7739,3.8432,3.76,3.8386,126644,0
2005-12-02,3.8063,3.9678,3.7787,3.8848,191593,0
2005-12-05,3.8986,3.9079,3.8572,3.871,183799,0
2005-12-06,3.8895,3.894,3.7507,3.76,197431,0
2005-12-07,3.7416,3.7647,3.6584,3.723,232509,0
2005-12-08,3.76,3.76,3.6076,3.6261,250694,0
2005-12-09,3.6491,3.6491,3.5568,3.5984,173404,0
2005-12-12,3.6307,3.6491,3.5661,3.5984,85081,0
2005-12-13,3.6076,3.6076,3.5891,3.5984,257835,0
2005-12-14,3.5984,3.7092,3.5984,3.6399,253939,0
2005-12-15,3.6399,3.6399,3.5522,3.5846,110409,0
2005-12-16,3.5984,3.8247,3.5984,3.7092,609844,0
2005-12-19,3.723,3.7462,3.6815,3.6954,183145,0
2005-12-20,3.7186,3.7924,3.6999,3.7924,147427,0
2005-12-21,3.7787,3.8572,3.7787,3.8247,193539,0
2005-12-22,3.8016,3.8617,3.7739,3.8617,58449,0
2005-12-23,3.8617,3.8895,3.8478,3.8524,250694,0
2005-12-27,3.8432,3.8432,3.7186,3.7186,79232,0
2005-12-28,3.7186,3.7416,3.6539,3.6815,126644,0
2005-12-29,3.6723,3.6723,3.5615,3.5936,213023,0
2005-12-30,3.5661,3.5661,3.4181,3.5292,242248,0
2006-01-03,3.5707,3.6769,3.4413,3.6122,335122,0
2006-01-04,3.7647,3.8247,3.7277,3.7462,373438,0
2006-01-05,3.7416,3.7695,3.7369,3.76,57151,0
2006-01-06,3.7695,3.7924,3.7416,3.76,72089,0
2006-01-09,3.7555,3.82,3.7416,3.7647,128595,0
2006-01-10,3.7369,3.7462,3.6677,3.7369,88322,0
2006-01-11,3.7787,3.7787,3.4922,3.76,417598,0
2006-01-12,3.7555,3.8478,3.7277,3.7277,150025,0
2006-01-13,3.7369,3.8247,3.7277,3.783,75988,0
2006-01-17,3.7462,3.7462,3.6399,3.7462,541000,0
2006-01-18,3.7369,3.8155,3.7277,3.7739,132487,0
2006-01-19,3.7647,3.7739,3.663,3.7046,200035,0
2006-01-20,3.7186,3.7186,3.5707,3.5936,236403,0
2006-01-23,3.5568,3.617,3.5568,3.6076,169511,0
2006-01-24,3.617,3.7186,3.617,3.7046,242899,0
2006-01-25,3.6954,3.6954,3.6399,3.6491,100015,0
2006-01-26,3.6723,3.7139,3.6584,3.6954,107167,0
2006-01-27,3.6954,3.8108,3.6863,3.7877,218222,0
2006-01-30,3.7739,3.8108,3.7647,3.7972,409809,0
2006-01-31,3.7739,3.8063,3.7555,3.7647,207178,0
2006-02-01,3.7647,3.7739,3.7277,3.7555,208474,0
2006-02-02,3.7416,3.7416,3.6584,3.7046,502676,0
2006-02-03,3.6863,3.6863,3.6261,3.6491,227964,0
2006-02-06,3.6491,3.6584,3.5568,3.5936,539055,0
2006-02-07,3.5891,3.603,3.5383,3.5383,114308,0
2006-02-08,3.5292,3.5292,3.4506,3.4784,646866,0
2006-02-09,3.4784,3.617,3.4784,3.5013,207830,0
2006-02-10,3.4875,3.5105,3.4228,3.4784,170811,0
2006-02-13,3.4784,3.5013,3.3998,3.4044,137038,0
2006-02-14,3.4274,3.5244,3.4181,3.4968,148728,0
2006-02-15,3.4968,3.5568,3.4784,3.5292,325373,0
2006-02-16,3.543,3.5568,3.5199,3.543,124048,0
2006-02-17,3.3951,3.5477,3.3951,3.4922,71439,0
2006-02-21,3.5013,3.5058,3.4044,3.4413,208474,0
2006-02-22,3.4506,3.4736,3.4506,3.4644,582568,0
2006-02-23,3.4644,3.4784,3.4459,3.4644,239650,0
2006-02-24,3.4644,3.4922,3.4644,3.4736,469556,0
2006-02-27,3.4784,3.5936,3.4736,3.5752,155869,0
2006-02-28,3.5661,3.5661,3.4413,3.4784,114954,0
2006-03-01,3.4875,3.4875,3.4322,3.4784,107167,0
2006-03-02,3.4322,3.4784,3.3951,3.4691,269525,0
2006-03-03,3.4599,3.4922,3.4322,3.4599,167560,0
2006-03-06,3.543,3.5477,3.4644,3.4644,201329,0
2006-03-07,3.4644,3.5013,3.4644,3.4691,251990,0
2006-03-08,3.4599,3.5383,3.4599,3.5199,159119,0
2006-03-09,3.5058,3.5568,3.4968,3.4968,258481,0
2006-03-10,3.4875,3.5707,3.4644,3.5661,369546,0
2006-03-13,3.6954,3.9494,3.6954,3.8294,1487905,0
2006-03-14,3.8572,4.0511,3.8339,4.0096,670240,0
2006-03-15,4.0464,4.0835,4.0096,4.0418,303948,0
2006-03-16,4.0511,4.0835,4.0464,4.0511,171459,0
2006-03-17,4.0557,4.0557,3.9678,3.9958,674140,0
2006-03-20,3.9864,4.0326,3.9633,4.0188,718955,0
2006-03-21,4.0096,4.0096,3.9403,4.0002,259137,0
2006-03-22,3.9864,4.0096,3.9494,3.9912,157170,0
2006-03-23,3.9864,3.9864,3.894,3.9355,218222,0
2006-03-24,3.931,4.0464,3.9218,4.0234,657250,0
2006-03-27,4.0188,4.1805,4.0188,4.1435,707912,0
2006-03-28,4.1573,4.2636,4.0649,4.2313,793639,0
2006-03-29,4.2681,4.4252,4.2681,4.4114,967695,0
2006-03-30,4.4483,4.5083,4.4343,4.499,576068,0
2006-03-31,4.7716,5.1821,4.7716,5.1319,3173253,0
2006-04-03,5.1319,5.349,5.118,5.1967,1775617,0
2006-04-04,5.1967,5.2655,5.1967,5.2194,552040,0
2006-04-05,5.2288,5.2802,5.174,5.2518,1035886,0
2006-04-06,5.2518,5.349,5.2518,5.3403,807280,0
2006-04-07,5.3816,5.3956,5.2337,5.3134,922880,0
2006-04-10,5.3251,5.3447,5.0484,5.118,988473,0
2006-04-11,5.118,5.1417,5.0303,5.0439,394868,0
2006-04-12,5.0579,5.0719,5.0031,5.0256,312392,0
2006-04-13,5.0579,5.1041,4.9885,5.0809,303948,0
2006-04-17,5.0999,5.118,4.9474,4.9753,322130,0
2006-04-18,4.9658,5.0397,4.9658,5.0115,455273,0
2006-04-19,5.0208,5.0627,4.9706,5.0031,348764,0
2006-04-20,4.9984,5.1417,4.9984,5.1132,240944,0
2006-04-21,5.1821,5.3581,5.1367,5.349,544247,0
2006-04-24,5.3213,5.3213,5.16,5.16,316286,0
2006-04-25,5.1503,5.3029,5.1132,5.2928,424744,0
2006-04-26,5.2802,5.4789,5.2802,5.4365,350707,0
2006-04-27,5.428,5.6165,5.3999,5.5654,608536,0
2006-04-28,5.5571,5.6135,5.4651,5.5199,487095,0
2006-05-01,5.5388,5.5654,5.4365,5.5114,402665,0
2006-05-02,5.4919,5.5064,5.3956,5.4651,396166,0
2006-05-03,5.441,5.6135,5.441,5.6135,454619,0
2006-05-04,6.3154,6.3465,5.9126,6.0374,1682746,0
2006-05-05,5.9584,5.9584,5.6398,5.8668,1094989,0
2006-05-08,5.6956,5.8432,5.686,5.7689,531259,0
2006-05-09,5.7648,5.7648,5.7373,5.751,276670,0
2006-05-10,5.7558,5.7885,5.7278,5.7558,878065,0
2006-05-11,5.7558,5.7607,5.5245,5.5479,572177,0
2006-05-12,5.5245,5.5245,5.2518,5.3956,481248,0
2006-05-15,5.3676,5.4502,5.349,5.4089,473457,0
2006-05-16,5.4874,5.4874,5.3536,5.3626,261084,0
2006-05-17,5.3581,5.6398,5.3581,5.5571,763114,0
2006-05-18,5.593,5.7182,5.5525,5.6035,678686,0
2006-05-19,5.6035,6.0595,5.5982,6.0474,1149542,0
2006-05-22,6.0474,6.1579,5.8803,6.1065,1109922,0
2006-05-23,6.1846,6.3751,6.0048,6.0191,625426,0
2006-05-24,6.0277,6.1579,5.9403,6.0228,1261246,0
2006-05-25,6.0424,6.0424,5.7689,5.9873,937167,0
2006-05-26,5.9634,5.9634,5.7045,5.751,1224230,0
2006-05-30,5.7182,5.8383,5.5982,5.5982,730640,0
2006-05-31,5.6259,5.8906,5.6259,5.7415,1826931,0
2006-06-01,5.7689,5.9728,5.7689,5.8985,831950,0
2006-06-02,5.8985,5.9217,5.7969,5.8523,465660,0
2006-06-05,5.8207,5.8432,5.6304,5.6585,665692,0
2006-06-06,5.6585,5.6585,5.4045,5.4605,1833420,0
2006-06-07,5.4605,5.4965,5.349,5.349,9031369,0
2006-06-08,5.3536,5.4789,5.349,5.4605,2401696,0
2006-06-09,5.441,5.4502,5.2015,5.2561,1982794,0
2006-06-12,5.2561,5.2561,5.0484,5.0903,926775,0
2006-06-13,5.0809,5.118,4.9379,4.9885,1397633,0
2006-06-14,5.0031,5.0031,4.8087,4.9838,1212541,0
2006-06-15,5.0208,5.271,5.0208,5.2655,2092557,0
2006-06-16,5.2655,5.2655,5.1227,5.1455,1224876,0
2006-06-19,5.1692,5.2759,5.1041,5.2759,1341782,0
2006-06-20,5.3134,5.3168,5.1132,5.1132,1078750,0
2006-06-21,5.0903,5.2759,5.0397,5.2064,819616,0
2006-06-22,5.2015,5.2111,5.0675,5.1503,403963,0
2006-06-23,5.16,5.2435,5.0208,5.174,585159,0
2006-06-26,5.1875,5.2111,5.1132,5.1417,711808,0
2006-06-27,5.1417,5.1503,4.9753,4.9935,948857,0
2006-06-28,5.0208,5.2978,4.9792,5.271,1278783,0
2006-06-29,5.3083,5.4829,5.3083,5.4502,1293723,0
2006-06-30,5.4651,5.4651,5.3251,5.3956,1726264,0
2006-07-03,5.3907,5.4829,5.3536,5.4502,518268,0
2006-07-05,5.4502,5.4502,5.2518,5.3251,678686,0
2006-07-06,5.3251,5.3907,5.2802,5.3727,628028,0
2006-07-07,5.3676,5.3676,5.2064,5.2386,849497,0
2006-07-10,5.2194,5.2194,5.0719,5.0951,901452,0
2006-07-11,5.0809,5.0903,5.0349,5.0627,909888,0
2006-07-12,5.0857,5.0857,5.0115,5.0675,1335287,0
2006-07-13,5.0484,5.1455,4.9706,5.0675,698815,0
2006-07-14,5.0675,5.1821,4.9658,5.1089,891055,0
2006-07-17,5.0809,5.1455,5.0484,5.0903,844951,0
2006-07-18,5.7732,6.0424,5.589,6.0424,6284808,0
2006-07-19,6.0424,6.1992,5.9584,6.1345,2317915,0
2006-07-20,6.2043,6.2729,6.0887,6.1624,1481414,0
2006-07-21,6.1624,6.1846,6.0328,6.0697,887808,0
2006-07-24,6.0887,6.3567,6.0887,6.304,1443746,0
2006-07-25,6.2361,6.3509,6.1579,6.2405,1046278,0
2006-07-26,6.2361,6.4665,6.0969,6.4201,890412,0
2006-07-27,6.4081,6.4081,6.125,6.1668,728693,0
2006-07-28,6.1992,6.4995,6.1579,6.4665,706611,0
2006-07-31,6.4531,6.4767,6.3465,6.3465,509175,0
2006-08-01,6.3465,6.3974,6.2455,6.2926,428642,0
2006-08-02,6.2583,6.4024,6.2361,6.304,302650,0
2006-08-03,6.304,6.3422,6.1992,6.264,770258,0
2006-08-04,6.3422,6.4531,6.0887,6.1668,395521,0
2006-08-07,6.1903,6.2545,6.1307,6.1903,237707,0
2006-08-08,6.2264,6.2309,5.9823,5.9823,335122,0
2006-08-09,5.9909,6.0595,5.8523,6.0048,509175,0
2006-08-10,6.2964,6.5916,6.2545,6.4348,3266778,0
2006-08-11,6.4767,6.6055,6.4348,6.4945,1057970,0
2006-08-14,6.509,7.0024,6.509,6.7764,1556104,0
2006-08-15,6.7675,7.0209,6.6938,6.984,2908922,0
2006-08-16,6.9655,6.9655,6.6189,6.6423,801435,0
2006-08-17,6.6423,6.8964,6.6189,6.763,966393,0
2006-08-18,6.7795,6.906,6.6983,6.8729,715054,0
2006-08-21,6.906,6.9103,6.7396,6.7859,363700,0
2006-08-22,6.7859,6.8964,6.7764,6.836,377982,0
2006-08-23,6.8508,6.8964,6.6423,6.7859,335774,0
2006-08-24,6.7764,6.8138,6.6291,6.7396,251990,0
2006-08-25,6.666,6.8081,6.666,6.7859,346161,0
2006-08-28,6.7764,6.9655,6.7764,6.9567,574771,0
2006-08-29,6.9567,7.0024,6.8558,6.9523,866375,0
2006-08-30,6.9802,7.0913,6.8508,6.9973,436436,0
2006-08-31,7.0348,7.151,6.8786,6.8786,706611,0
2006-09-01,6.916,7.1122,6.916,7.0671,618284,0
2006-09-05,7.1041,7.1122,7.0437,7.0856,421501,0
2006-09-06,7.0082,7.0913,6.9103,6.9802,298099,0
2006-09-07,6.9605,7.0627,6.8679,6.8837,607890,0
2006-09-08,6.8595,6.9567,6.6983,6.7579,470206,0
2006-09-11,6.7212,6.8508,6.6602,6.763,376688,0
2006-09-12,6.7993,6.9605,6.7795,6.8508,700765,0
2006-09-13,6.8786,6.9973,6.8729,6.9523,390324,0
2006-09-14,6.9427,6.9427,6.7859,6.7948,455917,0
2006-09-15,6.8558,6.9802,6.8317,6.9567,879370,0
2006-09-18,6.9567,6.9567,6.763,6.8508,544247,0
2006-09-19,6.8227,6.9605,6.7726,6.9243,283814,0
2006-09-20,6.8679,7.0119,6.4665,6.9384,2868656,0
2006-09-21,6.9384,6.9427,6.5033,6.6245,1013151,0
2006-09-22,6.5916,6.744,6.4298,6.7346,1144995,0
2006-09-25,6.6245,6.6881,6.5593,6.6189,563082,0
2006-09-26,6.6291,6.6291,6.4024,6.4614,671541,0
2006-09-27,6.4201,6.445,6.276,6.3783,866375,0
2006-09-28,6.4201,6.5453,6.4157,6.4665,515669,0
2006-09-29,6.49,6.6012,6.4531,6.5033,859231,0
2006-10-02,6.4805,6.9103,6.4487,6.5179,752940,0
2006-10-03,6.5179,6.6754,6.4487,6.5503,784547,0
2006-10-04,6.5547,7.2158,6.5358,7.0913,936087,0
2006-10-05,7.932,8.1397,7.5473,7.5987,3254217,0
2006-10-06,7.5987,7.6044,7.2799,7.5574,1659147,0
2006-10-09,7.5804,7.7701,7.4507,7.7701,1045196,0
2006-10-10,7.746,7.8196,7.6165,7.7555,481035,0
2006-10-11,7.8521,8.1568,7.8113,8.0647,1185476,0
2006-10-12,8.1397,8.4813,8.1397,8.4292,1435737,0
2006-10-13,8.4769,8.546,8.1523,8.1727,1011423,0
2006-10-16,8.1727,8.2769,8.1244,8.1904,860313,0
2006-10-17,8.1987,8.546,8.1124,8.1904,1204532,0
2006-10-18,8.2452,8.4292,8.2031,8.3556,845157,0
2006-10-19,8.3702,9.0394,8.3702,8.8312,1615853,0
2006-10-20,8.8922,9.114,8.546,8.7987,1471240,0
2006-10-23,8.8832,9.1749,8.809,8.9981,1173787,0
2006-10-24,8.9981,8.9981,8.6838,8.7258,775449,0
2006-10-25,8.7537,8.8457,8.6376,8.809,632138,0
2006-10-26,8.8312,8.8642,8.7067,8.8457,720468,0
2006-10-27,8.8457,9.1559,8.7676,8.7987,741684,0
2006-10-30,8.7817,8.9981,8.7765,8.8229,583214,0
2006-10-31,8.7987,8.8185,8.6838,8.7765,715701,0
2006-11-01,8.8229,8.8312,8.6152,8.6204,592743,0
2006-11-02,8.4292,8.6152,8.3244,8.5219,706611,0
2006-11-03,8.5219,8.6616,8.4711,8.6248,358070,0
2006-11-06,8.6838,8.8362,8.6376,8.6705,477135,0
2006-11-07,8.6705,9.0266,8.6376,9.0083,849921,0
2006-11-08,8.9657,9.196,8.9562,9.1236,995835,0
2006-11-09,8.6376,9.2482,8.5175,8.9885,2023280,0
2006-11-10,9.0266,9.2714,9.0109,9.2385,1023113,0
2006-11-13,9.2385,9.3081,8.9848,9.0493,1342646,0
2006-11-14,9.0394,9.0445,8.828,9.0083,907517,0
2006-11-15,8.9518,9.1872,8.9423,9.1502,842132,0
2006-11-16,9.114,9.2076,9.0166,9.0711,1289392,0
2006-11-17,9.0711,9.0711,8.9614,8.9981,726956,0
2006-11-20,9.0166,9.0394,8.8922,9.0311,634736,0
2006-11-21,9.0493,9.0711,8.9423,9.0587,990210,0
2006-11-22,9.0587,9.1045,8.9848,9.0626,321695,0
2006-11-24,9.0493,9.1007,9.0083,9.1007,155869,0
2006-11-27,9.0493,9.0493,8.6889,8.7676,3310069,0
2006-11-28,8.7486,8.7486,8.5321,8.699,851225,0
2006-11-29,8.7765,8.8457,8.4894,8.555,747743,0
2006-11-30,8.4394,8.7537,8.4292,8.6743,1289824,0
2006-12-01,8.6838,8.6889,8.3321,8.6376,1071608,0
2006-12-04,8.6838,8.8922,8.6705,8.8312,863777,0
2006-12-05,8.8832,9.0083,8.8832,8.929,732590,0
2006-12-06,8.9016,8.9657,8.8185,8.8686,356333,0
2006-12-07,8.9099,8.9099,8.6292,8.6666,441631,0
2006-12-08,8.6376,8.9384,8.3651,8.7352,1010991,0
2006-12-11,8.7111,8.8642,8.6934,8.7721,437737,0
2006-12-12,8.7721,8.7721,8.452,8.5359,1287660,0
2006-12-13,8.546,8.6794,8.4952,8.5874,873740,0
2006-12-14,8.6013,8.7161,8.5359,8.574,562002,0
2006-12-15,8.579,8.6838,8.4813,8.5219,553336,0
2006-12-18,8.4998,8.5359,8.292,8.3321,620018,0
2006-12-19,8.2819,8.4292,8.1759,8.1759,856420,0
2006-12-20,8.0838,8.0838,7.8241,7.9035,1646159,0
2006-12-21,7.9637,8.407,7.9637,8.388,1090224,0
2006-12-22,8.407,8.7765,8.3385,8.7537,1435305,0
2006-12-26,8.7537,8.828,8.569,8.7111,613089,0
2006-12-27,8.7035,8.9347,8.6376,8.9239,631268,0
2006-12-28,8.9016,8.9239,8.6527,8.6705,711808,0
2006-12-29,8.6838,8.8832,8.5911,8.6666,854253,0
2007-01-03,8.6705,9.2926,8.6527,8.8686,1536183,0
2007-01-04,8.8686,9.2201,8.7352,9.0311,956865,0
2007-01-05,8.9981,8.9981,8.6527,8.6794,684099,0
2007-01-08,8.6527,8.828,8.5042,8.7765,670240,0
2007-01-09,8.7949,8.7949,8.5275,8.7111,344646,0
2007-01-10,8.6934,8.7035,8.546,8.6527,419554,0
2007-01-11,8.6838,9.1416,8.6838,8.8832,1595936,0
2007-01-12,8.8922,9.1636,8.8922,9.0855,780214,0
2007-01-16,9.1321,9.4914,9.0912,9.4914,1926727,0
2007-01-17,9.543,9.784,9.4649,9.511,1287660,0
2007-01-18,9.511,9.668,9.4236,9.525,1238734,0
2007-01-19,9.525,9.659,9.4236,9.631,795802,0
2007-01-22,9.631,9.7,9.4374,9.4796,729988,0
2007-01-23,9.4914,9.868,9.4276,9.795,977223,0
2007-01-24,9.795,9.909,9.664,9.72,484065,0
2007-01-25,9.72,9.775,9.2984,9.35,1150405,0
2007-01-26,9.3539,9.3539,9.1559,9.2608,865946,0
2007-01-29,9.2608,9.54,9.2608,9.4236,717435,0
2007-01-30,9.4698,9.8,9.405,9.775,1413654,0
2007-01-31,9.779,10.204,9.752,10.119,2048394,0
2007-02-01,10.162,10.357,10.098,10.156,729125,0
2007-02-02,10.162,10.162,9.923,9.995,868542,0
2007-02-05,10.014,10.037,9.909,9.954,570662,0
2007-02-06,9.964,10.31,9.954,10.297,861179,0
2007-02-07,10.339,10.546,10.236,10.489,871571,0
2007-02-08,10.518,11.325,10.518,11.022,2425943,0
2007-02-09,11.022,11.109,10.699,10.796,766792,0
2007-02-12,10.81,10.924,10.703,10.792,482354,0
2007-02-13,10.846,10.956,10.772,10.956,399636,0
2007-02-14,10.972,11.043,10.856,10.879,723236,0
2007-02-15,10.913,10.999,10.508,10.593,1270771,0
2007-02-16,10.593,10.822,10.542,10.813,511335,0
2007-02-20,11.109,12.08,10.938,10.947,3016085,0
2007-02-21,10.947,11.621,10.913,11.547,2364025,0
2007-02-22,11.598,11.714,11.502,11.524,1811989,0
2007-02-23,11.53,11.53,11.147,11.168,1036101,0
2007-02-26,11.318,11.391,10.952,11.248,922702,0
2007-02-27,10.856,11.284,10.504,10.832,2176116,0
2007-02-28,10.787,10.804,10.162,10.804,2557133,0
2007-03-01,10.804,11.082,10.624,10.874,1319909,0
2007-03-02,10.961,10.977,10.657,10.675,968126,0
2007-03-05,10.672,10.776,10.485,10.542,1010991,0
2007-03-06,10.602,10.895,10.602,10.804,745576,0
2007-03-07,10.799,10.842,10.726,10.792,954702,0
2007-03-08,10.879,11.063,10.813,11.027,1020080,0
2007-03-09,11.086,11.293,10.856,10.947,625212,0
2007-03-12,11.002,11.053,10.694,10.717,723928,0
2007-03-13,10.717,10.924,9.968,10.319,1615422,0
2007-03-14,10.362,10.494,9.795,10.453,842568,0
2007-03-15,10.43,10.55,10.297,10.374,539916,0
2007-03-16,10.374,10.374,10.065,10.195,1267306,0
2007-03-19,10.213,10.357,9.974,10.162,1169456,0
2007-03-20,10.398,10.55,10.254,10.408,11231292,0
2007-03-21,10.404,10.624,10.404,10.602,1245661,0
2007-03-22,10.574,10.883,10.569,10.837,1394172,0
2007-03-23,10.895,11.547,10.514,10.735,1497213,0
2007-03-26,10.722,10.735,10.479,10.597,1168588,0
2007-03-27,10.563,10.563,10.115,10.254,1586842,0
2007-03-28,10.185,10.602,10.139,10.254,1641395,0
2007-03-29,10.362,10.383,10.119,10.185,1245661,0
2007-03-30,10.508,10.827,10.408,10.467,3187972,0
2007-04-02,10.37,10.792,10.037,10.675,1775617,0
2007-04-03,10.694,10.822,10.688,10.763,902747,0
2007-04-04,10.799,10.856,10.593,10.667,678036,0
2007-04-05,10.722,10.846,10.624,10.81,657250,0
2007-04-09,10.956,11.266,10.92,11.209,1607194,0
2007-04-10,11.248,11.29,11.137,11.192,764194,0
2007-04-11,11.192,11.205,11.067,11.168,783679,0
2007-04-12,11.132,11.432,11.118,11.432,940420,0
2007-04-13,11.524,11.697,11.428,11.547,1418416,0
2007-04-16,11.654,11.714,11.557,11.658,766792,0
2007-04-17,11.714,11.87,11.645,11.811,890626,0
2007-04-18,11.811,11.815,11.479,11.547,674140,0
2007-04-19,11.266,11.598,10.144,11.395,1416688,0
2007-04-20,11.686,11.728,11.341,11.547,1015319,0
2007-04-23,11.547,11.627,11.487,11.524,938678,0
2007-04-24,11.557,11.572,11.24,11.266,1636197,0
2007-04-25,11.284,11.497,11.266,11.395,1847925,0
2007-04-26,11.724,11.724,11.082,11.609,2568866,0
2007-04-27,11.586,11.829,11.432,11.825,1201497,0
2007-04-30,11.802,11.977,11.697,11.825,2051553,0
2007-05-01,12.166,12.402,11.829,12.042,2383078,0
2007-05-02,12.065,12.265,12.051,12.25,1862645,0
2007-05-03,12.259,12.306,11.94,12.246,1658502,0
2007-05-04,12.23,12.254,12.056,12.134,1633173,0
2007-05-07,12.166,12.325,12.097,12.273,975055,0
2007-05-08,12.242,12.242,11.908,12.15,1160799,0
2007-05-09,12.13,12.192,11.798,11.894,956865,0
2007-05-10,11.835,11.863,11.535,11.645,1506310,0
2007-05-11,11.733,11.821,11.642,11.811,652057,0
2007-05-14,11.829,11.829,11.451,11.493,1485525,0
2007-05-15,11.524,11.682,11.359,11.516,1210161,0
2007-05-16,11.53,11.557,11.262,11.455,655090,0
2007-05-17,11.41,11.443,11.23,11.318,544247,0
2007-05-18,11.318,11.572,11.29,11.53,1256055,0
2007-05-21,11.631,11.844,11.631,11.789,1691189,0
2007-05-22,11.789,12.282,11.603,12.259,1704612,0
2007-05-23,12.273,12.366,12.204,12.291,1593767,0
2007-05-24,12.236,12.39,12.15,12.208,1676029,0
2007-05-25,12.236,12.288,12.181,12.218,761170,0
2007-05-29,12.356,12.515,12.306,12.481,2189107,0
2007-05-30,12.333,12.796,12.265,12.758,1160363,0
2007-05-31,12.817,12.993,12.546,12.587,1521032,0
2007-06-01,13.034,13.049,12.625,12.855,1518219,0
2007-06-04,12.855,13.285,12.703,13.244,1564328,0
2007-06-05,13.244,13.456,12.974,13.297,1710025,0
2007-06-06,13.319,13.382,12.984,13.303,1198683,0
2007-06-07,13.257,13.446,13.165,13.289,1333547,0
2007-06-08,13.285,13.446,13.177,13.411,903829,0
2007-06-11,13.421,13.487,13.277,13.35,872654,0
2007-06-12,13.297,13.297,12.69,12.79,1378148,0
2007-06-13,12.809,12.874,12.661,12.753,1033073,0
2007-06-14,12.796,13.177,12.716,13.012,1056457,0
2007-06-15,13.363,13.363,12.888,13.239,1366460,0
2007-06-18,13.257,13.285,13.039,13.078,792989,0
2007-06-19,13.049,13.049,12.796,12.999,771987,0
2007-06-20,13.028,13.108,12.781,12.892,758345,0
2007-06-21,12.869,13.114,12.584,13.095,629974,0
2007-06-22,13.165,13.58,13.022,13.414,2079352,0
2007-06-25,13.51,13.678,13.373,13.532,1348926,0
2007-06-26,13.627,13.719,13.433,13.51,1160363,0
2007-06-27,13.507,13.507,12.935,13.326,1527093,0
2007-06-28,13.451,13.612,13.382,13.51,725014,0
2007-06-29,13.466,13.572,13.396,13.443,971371,0
2007-07-02,13.462,13.815,13.401,13.641,1334639,0
2007-07-03,13.641,13.78,13.594,13.724,636036,0
2007-07-05,13.659,13.711,13.277,13.368,1091093,0
2007-07-06,13.35,13.603,13.313,13.497,709423,0
2007-07-09,13.497,13.553,13.331,13.51,1715867,0
2007-07-10,13.466,13.87,13.224,13.239,1067058,0
2007-07-11,13.228,13.234,12.722,12.764,1277051,0
2007-07-12,12.813,12.846,12.605,12.817,1571689,0
2007-07-13,12.749,12.785,12.609,12.777,1100831,0
2007-07-16,12.749,12.888,12.605,12.67,1128974,0
2007-07-17,12.657,12.657,12.192,12.43,2062463,0
2007-07-18,12.352,12.639,12.254,12.639,1700720,0
2007-07-19,12.739,12.739,12.347,12.535,681930,0
2007-07-20,12.509,12.648,12.288,12.379,2498032,0
2007-07-23,12.39,12.495,12.33,12.379,1277269,0
2007-07-24,12.195,12.615,11.779,12.265,1707208,0
2007-07-25,12.379,13.028,12.259,12.971,2588307,0
2007-07-26,12.764,13.207,12.546,13.009,2164431,0
2007-07-27,12.869,13.353,12.49,12.993,2699583,0
2007-07-30,12.935,13.146,12.69,13.058,1290477,0
2007-07-31,13.183,13.289,12.707,12.777,1655684,0
2007-08-01,12.625,13.308,12.471,13.228,1741411,0
2007-08-02,13.283,13.724,12.964,13.58,1526660,0
2007-08-03,13.627,13.627,13.083,13.138,1547229,0
2007-08-06,13.146,13.401,12.753,13.045,1641183,0
2007-08-07,12.411,13.058,12.402,13.012,2906324,0
2007-08-08,12.695,14.551,12.695,14.241,5058196,0
2007-08-09,14.038,15.014,13.775,14.869,4976576,0
2007-08-10,14.564,15.063,13.881,14.393,3068907,0
2007-08-13,14.685,14.699,13.627,13.732,1671058,0
2007-08-14,13.732,13.743,12.999,13.039,1479030,0
2007-08-15,13.068,13.382,12.753,12.796,1286794,0
2007-08-16,12.85,13.157,12.421,12.813,2536998,0
2007-08-17,13.386,14.002,12.731,13.76,1786445,0
2007-08-20,13.849,14.298,13.765,13.904,832608,0
2007-08-21,13.881,14.489,13.743,14.083,934354,0
2007-08-22,14.25,14.648,14.111,14.21,771127,0
2007-08-23,14.347,14.43,13.646,13.917,1008387,0
2007-08-24,13.95,13.95,13.631,13.857,756406,0
2007-08-27,13.84,13.881,13.7,13.793,460466,0
2007-08-28,13.678,13.789,13.216,13.239,675869,0
2007-08-29,13.289,13.641,13.193,13.585,879586,0
2007-08-30,13.396,13.627,13.303,13.443,719815,0
2007-08-31,13.627,13.835,13.507,13.751,732373,0
2007-09-04,13.719,13.765,13.542,13.724,1090441,0
2007-09-05,13.487,13.857,13.47,13.765,842350,0
2007-09-06,13.784,13.857,13.51,13.732,591226,0
2007-09-07,13.466,13.58,13.249,13.47,865078,0
2007-09-10,13.51,13.765,13.283,13.576,994325,0
2007-09-11,13.695,14.061,13.631,13.996,901011,0
2007-09-12,14.006,14.264,13.94,14.162,797101,0
2007-09-13,14.259,14.409,14.015,14.162,744925,0
2007-09-14,13.973,14.648,13.936,14.305,787575,0
2007-09-17,14.294,14.343,13.904,14.079,1120096,0
2007-09-18,14.162,14.878,14.093,14.878,1416036,0
2007-09-19,15.086,15.211,14.657,14.804,888453,0
2007-09-20,14.823,14.889,14.494,14.731,1155387,0
2007-09-21,14.869,14.889,14.259,14.435,1430326,0
2007-09-24,14.403,14.435,13.985,14.218,851869,0
2007-09-25,14.149,14.177,13.743,14.006,743415,0
2007-09-26,14.126,14.51,13.576,13.862,1283333,0
2007-09-27,13.95,14.288,13.835,13.955,1345893,0
2007-09-28,13.99,14.241,13.594,13.678,1179199,0
2007-10-01,13.728,14.103,13.401,13.844,1180934,0
2007-10-02,13.835,13.84,13.189,13.443,1912002,0
2007-10-03,13.35,13.663,13.252,13.612,1006225,0
2007-10-04,13.641,13.996,13.522,13.784,1133948,0
2007-10-05,13.802,13.802,12.059,13.183,7243404,0
2007-10-08,13.283,13.594,13.189,13.326,1312773,0
2007-10-09,13.363,13.363,13.022,13.165,1009044,0
2007-10-10,13.086,13.646,13.078,13.373,809873,0
2007-10-11,13.414,13.711,12.938,13.045,759653,0
2007-10-12,13.086,13.534,13.086,13.228,531259,0
2007-10-15,13.189,13.612,13.189,13.612,942579,0
2007-10-16,13.547,14.135,13.537,13.99,985663,0
2007-10-17,14.264,14.409,13.9,14.409,974189,0
2007-10-18,14.32,14.32,13.932,14.056,577800,0
2007-10-19,14.002,14.071,13.462,13.562,816153,0
2007-10-22,13.373,14.006,13.336,13.909,612871,0
2007-10-23,14.015,14.353,13.76,14.259,615473,0
2007-10-24,14.189,14.32,13.775,14.278,829360,0
2007-10-25,14.343,14.489,14.194,14.459,812689,0
2007-10-26,14.51,14.515,14.066,14.298,1182448,0
2007-10-29,14.32,14.657,14.143,14.522,1495488,0
2007-10-30,14.44,14.737,14.334,14.472,891055,0
2007-10-31,14.435,14.737,14.269,14.612,1241113,0
2007-11-01,14.246,14.537,14.103,14.416,921147,0
2007-11-02,14.769,14.772,14.369,14.587,1111441,0
2007-11-05,14.126,14.181,13.576,13.751,1893388,0
2007-11-06,13.627,13.678,13.063,13.427,1394600,0
2007-11-07,13.221,13.342,12.898,12.993,1039291,0
2007-11-08,13.146,13.165,12.54,13.004,1179567,0
2007-11-09,11.586,12.065,10.393,12.042,10166401,0
2007-11-12,11.673,12.084,11.24,11.642,2397157,0
2007-11-13,11.728,12.273,11.686,12.134,1336045,0
2007-11-14,12.236,12.528,11.925,12.43,2095804,0
2007-11-15,12.347,12.406,11.866,12.122,1885376,0
2007-11-16,12.171,12.171,11.524,11.728,1063630,0
2007-11-19,11.724,11.724,11.15,11.293,1823242,0
2007-11-20,11.318,11.507,11.067,11.192,1220661,0
2007-11-21,11.15,11.22,11.043,11.086,1237652,0
2007-11-23,11.137,11.24,10.984,11.032,530608,0
2007-11-26,11.022,11.128,10.634,10.672,964879,0
2007-11-27,10.679,11.043,10.504,10.947,1550689,0
2007-11-28,10.961,11.697,10.961,11.636,1442014,0
2007-11-29,11.586,11.663,11.281,11.309,883939,0
2007-11-30,11.432,11.783,11.32,11.761,1724958,0
2007-12-03,11.918,11.918,11.432,11.572,2417281,0
2007-12-04,11.443,11.954,11.432,11.931,1506310,0
2007-12-05,12.134,12.278,11.894,12.144,1198900,0
2007-12-06,12.126,12.731,12.126,12.695,1620180,0
2007-12-07,12.753,12.892,12.463,12.584,743347,0
2007-12-10,12.486,12.67,12.366,12.471,945608,0
2007-12-11,12.369,12.495,11.925,11.992,1380398,0
2007-12-12,12.301,12.591,12.011,12.291,1122035,0
2007-12-13,12.208,12.208,11.931,12.181,835593,0
2007-12-14,12.076,12.278,11.968,12.011,861832,0
2007-12-17,11.829,12.162,11.829,11.886,842350,0
2007-12-18,12.006,12.153,11.789,12.046,922444,0
2007-12-19,12.076,12.568,12.011,12.325,792770,0
2007-12-20,12.504,12.504,12.011,12.291,848841,0
2007-12-21,12.509,12.67,12.33,12.504,1536183,0
2007-12-24,12.52,12.806,12.379,12.725,243548,0
2007-12-26,12.725,13.034,12.504,13.022,799917,0
2007-12-27,13.016,13.224,12.785,12.79,754411,0
2007-12-28,12.935,13.249,12.79,13.092,903254,0
2007-12-31,13.009,13.239,12.764,12.935,937536,0
2008-01-02,12.898,13.165,12.725,13.045,1081999,0
2008-01-03,13.045,13.261,12.809,13.004,851660,0
2008-01-04,12.855,12.855,12.333,12.356,910108,0
2008-01-07,12.356,12.722,12.218,12.535,1009044,0
2008-01-08,12.568,12.883,12.25,12.273,662445,0
2008-01-09,12.269,12.675,12.13,12.609,1381830,0
2008-01-10,12.49,12.888,12.23,12.749,1173570,0
2008-01-11,12.675,13.063,12.416,12.609,972112,0
2008-01-14,12.769,12.842,12.362,12.46,782165,0
2008-01-15,12.242,12.369,11.986,12.226,870124,0
2008-01-16,12.171,12.395,11.89,11.968,1465181,0
2008-01-17,11.968,12.08,11.686,11.918,1531858,0
2008-01-18,11.779,12.097,11.336,11.575,2356236,0
2008-01-22,11.113,11.704,10.947,11.351,1389192,0
2008-01-23,11.086,11.612,10.579,11.567,2834155,0
2008-01-24,11.728,12.015,11.371,11.53,1683191,0
2008-01-25,11.72,11.853,10.818,11.428,1189161,0
2008-01-28,11.553,11.649,10.168,11.53,777036,0
2008-01-29,11.575,11.649,11.22,11.446,897768,0
2008-01-30,11.341,11.51,11.007,11.082,1411710,0
2008-01-31,10.895,11.299,10.846,11.048,1206258,0
2008-02-01,11.105,11.266,10.772,10.972,1926727,0
2008-02-04,10.972,10.972,10.749,10.856,838511,0
2008-02-05,10.717,10.994,10.537,10.557,1370788,0
2008-02-06,10.634,10.735,10.232,10.302,989338,0
2008-02-07,10.343,11.293,10.343,11.156,1471820,0
2008-02-08,11.189,11.423,10.977,11.091,851225,0
2008-02-11,11.072,11.262,10.832,10.994,690377,0
2008-02-12,10.994,11.355,10.879,11.086,836377,0
2008-02-13,11.751,12.449,11.547,11.811,1780166,0
2008-02-14,11.863,11.968,11.557,11.572,1235056,0
2008-02-15,11.547,12,11.465,11.925,1164696,0
2008-02-19,12.126,12.591,12.122,12.314,1210768,0
2008-02-20,12.273,12.454,12.071,12.278,894734,0
2008-02-21,12.362,12.434,11.87,11.964,615266,0
2008-02-22,11.964,11.982,11.627,11.894,637946,0
2008-02-25,11.923,12.059,11.728,12.033,727609,0
2008-02-26,11.977,12.829,11.89,12.643,1120496,0
2008-02-27,12.475,13.028,12.475,12.495,1546413,0
2008-02-28,12.449,12.703,12.192,12.67,2086715,0
2008-02-29,12.499,12.699,12.223,12.33,1206472,0
2008-03-03,12.31,12.532,12.171,12.421,1511287,0
2008-03-04,12.314,12.444,12.033,12.278,1639012,0
2008-03-05,12.343,12.39,12.092,12.39,1325542,0
2008-03-06,12.306,12.449,11.964,11.982,1833205,0
2008-03-07,11.829,12.112,11.682,11.802,614688,0
2008-03-10,11.866,11.866,11.325,11.363,672842,0
2008-03-11,11.704,11.761,11.341,11.761,894737,0
2008-03-12,11.825,12.265,11.737,11.974,725882,0
2008-03-13,11.807,12.112,11.627,12.038,454619,0
2008-03-14,11.996,12.204,11.557,11.714,702501,0
2008-03-17,11.405,11.751,11.275,11.557,587112,0
2008-03-18,11.807,12.006,11.252,11.894,1251765,0
2008-03-19,12.065,12.337,11.829,11.829,536497,0
2008-03-20,12.019,12.504,11.663,12.395,1633700,0
2008-03-24,12.31,13.169,12.171,12.984,966807,0
2008-03-25,12.971,12.971,12.625,12.785,757205,0
2008-03-26,12.67,12.903,12.629,12.749,600202,0
2008-03-27,12.79,12.892,12.52,12.629,632576,0
2008-03-28,12.58,13.092,12.486,12.8,829792,0
2008-03-31,12.869,13.446,12.684,13.138,1141536,0
2008-04-01,13.35,13.542,13.118,13.373,1003511,0
2008-04-02,13.396,13.443,13.063,13.141,607460,0
2008-04-03,12.999,13.058,12.838,12.935,671753,0
2008-04-04,13.045,13.244,12.838,13.078,522165,0
2008-04-07,13.224,13.617,13.169,13.382,479085,0
2008-04-08,13.249,13.285,12.892,12.988,521300,0
2008-04-09,13.031,13.114,12.463,12.596,645130,0
2008-04-10,12.564,12.953,12.46,12.935,581703,0
2008-04-11,12.735,12.855,12.402,12.43,582568,0
2008-04-14,12.402,12.874,12.259,12.551,481195,0
2008-04-15,12.596,12.993,12.556,12.993,638865,0
2008-04-16,13.141,13.289,12.974,13.212,742984,0
2008-04-17,13.177,13.368,13.039,13.108,408464,0
2008-04-18,13.326,13.417,13.165,13.252,492715,0
2008-04-21,13.095,13.353,12.974,13.104,390442,0
2008-04-22,12.979,13.016,12.076,12.661,1252710,0
2008-04-23,12.731,12.85,12.524,12.716,540555,0
2008-04-24,12.842,13.049,12.449,12.943,447440,0
2008-04-25,13.028,13.034,12.467,12.823,572207,0
2008-04-28,12.806,12.935,12.699,12.907,703360,0
2008-04-29,12.919,12.919,12.402,12.648,946321,0
2008-04-30,12.773,12.91,12.153,12.218,1663404,0
2008-05-01,12.54,12.935,12.43,12.883,1607146,0
2008-05-02,12.957,12.957,12.265,12.362,1151359,0
2008-05-05,12.282,12.291,11.72,11.918,1553683,0
2008-05-06,11.918,12.076,11.779,11.903,997460,0
2008-05-07,11.894,11.951,11.359,11.52,1512720,0
2008-05-08,11.542,11.774,11.262,11.482,1988755,0
2008-05-09,11.41,11.423,11.011,11.137,1830806,0
2008-05-12,11.137,11.386,11.032,11.363,1372475,0
2008-05-13,11.386,11.581,11.386,11.535,1028746,0
2008-05-14,11.557,11.575,11.118,11.118,1546187,0
2008-05-15,11.063,11.095,10.754,10.902,3468180,0
2008-05-16,10.856,10.856,10.532,10.706,2667819,0
2008-05-19,10.661,11.027,10.602,10.869,2006278,0
2008-05-20,10.781,10.961,10.61,10.749,1104596,0
2008-05-21,10.799,10.943,10.61,10.796,1400559,0
2008-05-22,10.81,11.189,10.735,10.822,1603503,0
2008-05-23,10.739,10.796,10.522,10.739,937599,0
2008-05-27,10.772,10.818,10.55,10.615,769521,0
2008-05-28,10.638,10.694,10.31,10.667,2384184,0
2008-05-29,10.624,10.842,10.624,10.711,770082,0
2008-05-30,10.735,10.735,10.473,10.619,1593581,0
2008-06-02,10.672,10.781,10.518,10.675,1218323,0
2008-06-03,10.703,10.938,10.624,10.818,2645619,0
2008-06-04,10.722,10.908,10.642,10.754,952614,0
2008-06-05,10.766,10.961,10.732,10.827,1289878,0
2008-06-06,10.711,10.787,10.494,10.634,1374019,0
2008-06-09,10.675,10.699,10.443,10.563,773794,0
2008-06-10,10.527,10.763,10.479,10.642,1466408,0
2008-06-11,10.624,10.679,10.412,10.422,827247,0
2008-06-12,10.532,10.684,10.427,10.518,673920,0
2008-06-13,10.624,10.688,10.555,10.688,722052,0
2008-06-16,10.619,10.675,10.388,10.652,496807,0
2008-06-17,10.667,10.772,10.514,10.672,337953,0
2008-06-18,10.661,10.846,10.624,10.652,590787,0
2008-06-19,10.652,10.886,10.602,10.846,405976,0
2008-06-20,10.799,10.895,10.439,10.624,1179103,0
2008-06-23,10.667,10.717,10.514,10.574,634756,0
2008-06-24,10.483,10.587,10.297,10.439,546388,0
2008-06-25,10.422,10.749,10.422,10.638,808439,0
2008-06-26,10.546,10.593,10.393,10.463,777824,0
2008-06-27,10.43,10.514,10.207,10.362,1308799,0
2008-06-30,10.343,10.504,10.125,10.393,784168,0
2008-07-01,10.302,10.776,10.207,10.739,1459299,0
2008-07-02,10.722,10.766,10.43,10.542,1359367,0
2008-07-03,10.55,12.703,10.319,10.647,1029357,0
2008-07-07,10.732,10.972,10.583,10.615,1110810,0
2008-07-08,10.63,10.799,10.485,10.763,732301,0
2008-07-09,10.745,10.818,10.393,10.398,863087,0
2008-07-10,10.367,10.427,10.119,10.328,1599716,0
2008-07-11,10.168,10.443,10.019,10.393,1859956,0
2008-07-14,10.485,10.754,10.343,10.508,1825750,0
2008-07-15,10.37,10.583,10.273,10.31,1020057,0
2008-07-16,10.37,10.657,10.24,10.569,863355,0
2008-07-17,10.593,10.688,10.439,10.574,1366388,0
2008-07-18,10.61,10.661,10.352,10.624,1025694,0
2008-07-21,10.672,10.706,10.55,10.647,1217631,0
2008-07-22,10.615,10.886,10.532,10.832,972184,0
2008-07-23,10.891,11.192,10.781,11.091,1144796,0
2008-07-24,11.192,11.24,10.943,10.994,883485,0
2008-07-25,11.109,11.355,11.043,11.165,549913,0
2008-07-28,11.156,11.198,10.981,11.011,543238,0
2008-07-29,11.063,11.32,10.984,11.174,731364,0
2008-07-30,11.243,11.547,11.165,11.355,456102,0
2008-07-31,11.192,11.391,11.04,11.105,988360,0
2008-08-01,11.192,11.192,10.813,10.92,1452763,0
2008-08-04,10.994,10.994,10.607,10.706,753746,0
2008-08-05,10.792,10.947,10.597,10.624,1200995,0
2008-08-06,10.555,10.63,10.443,10.579,1282344,0
2008-08-07,9.461,9.978,8.315,8.7309,11476222,0
2008-08-08,8.7721,9.3178,8.6666,9.1465,5460559,0
2008-08-11,9.1465,10.056,9.0816,10.019,5535215,0
2008-08-12,9.974,10.047,9.844,10,1062556,0
2008-08-13,10,10.434,9.986,10.398,1700896,0
2008-08-14,10.362,10.647,10.347,10.532,952012,0
2008-08-15,10.557,10.557,10.37,10.542,1420016,0
2008-08-18,10.555,10.593,10.453,10.494,1105909,0
2008-08-19,10.638,10.638,10.377,10.443,948036,0
2008-08-20,10.504,10.527,10.339,10.43,1812722,0
2008-08-21,10.352,10.518,10.302,10.357,2215803,0
2008-08-22,10.408,10.555,10.276,10.489,1037335,0
2008-08-25,10.434,10.463,10.139,10.259,865425,0
2008-08-26,10.269,10.374,10.107,10.185,612684,0
2008-08-27,10.172,10.24,10.089,10.156,882812,0
2008-08-28,10.185,10.367,10.185,10.315,1137598,0
2008-08-29,10.245,10.25,9.978,10.223,1140979,0
2008-09-02,10.339,10.619,10.269,10.343,1211041,0
2008-09-03,10.383,10.55,10.218,10.522,644572,0
2008-09-04,10.473,10.55,10.302,10.352,593893,0
2008-09-05,10.374,10.759,10.362,10.647,946366,0
2008-09-08,11.048,11.101,10.607,11.059,1274831,0
2008-09-09,11.082,11.341,11.011,11.032,1443019,0
2008-09-10,11.091,11.234,10.886,11.002,851778,0
2008-09-11,10.933,11.105,10.726,11.002,1117509,0
2008-09-12,10.891,11.309,10.891,11.202,566417,0
2008-09-15,11.011,11.281,10.813,10.891,987622,0
2008-09-16,10.624,11.395,10.408,11.351,1661514,0
2008-09-17,11.156,11.432,10.852,11.179,1771144,0
2008-09-18,11.423,11.547,10.634,11.248,2467337,0
2008-09-19,11.493,12.454,10.259,11.059,3972816,0
2008-09-22,10.86,10.947,10.302,10.367,2014364,0
2008-09-23,10.347,10.499,10.107,10.207,1173286,0
2008-09-24,10.125,10.199,9.737,9.76,1375214,0
2008-09-25,9.795,10.009,9.631,9.742,1531350,0
2008-09-26,9.612,10.107,9.607,10.078,1312369,0
2008-09-29,9.949,9.986,9.3033,9.4315,1158780,0
2008-09-30,9.515,9.561,9.1368,9.3352,2277369,0
2008-10-01,9.2666,9.281,8.8559,9.1274,1912999,0
2008-10-02,8.9239,9.0664,8.6794,8.8591,1549831,0
2008-10-03,8.9423,8.9848,8.393,8.4166,1463753,0
2008-10-06,8.3244,8.3385,7.8196,8.273,1827374,0
2008-10-07,8.1846,8.4894,7.6362,7.6818,1340604,0
2008-10-08,7.4647,8.0977,7.2202,7.7047,2097836,0
2008-10-09,7.8196,7.8196,6.7491,6.8456,1565315,0
2008-10-10,6.577,7.1873,6.3567,6.8558,3277761,0
2008-10-13,7.4322,7.4322,6.6012,6.7579,3002360,0
2008-10-14,6.9327,6.9605,6.2683,6.4201,2456767,0
2008-10-15,6.3465,6.3655,5.9265,6.0104,2276550,0
2008-10-16,6.0424,6.6151,5.8432,6.6055,2753705,0
2008-10-17,6.4945,7.5574,6.445,7.391,3356780,0
2008-10-20,7.4927,7.9822,7.391,7.5149,1872669,0
2008-10-21,7.4881,7.6958,7.3395,7.4927,1531153,0
2008-10-22,7.3314,7.5517,7.0437,7.2202,848045,0
2008-10-23,7.2571,7.3365,6.7021,7.0964,892301,0
2008-10-24,6.8786,6.9655,6.5916,6.6245,1163124,0
2008-10-27,6.5636,6.6754,6.2964,6.2964,1070527,0
2008-10-28,6.3917,6.7726,6.2583,6.7726,1900333,0
2008-10-29,6.7795,7.3625,6.6602,7.0589,2539174,0
2008-10-30,7.2939,7.7701,7.2482,7.7091,1085741,0
2008-10-31,7.7142,8.2311,7.5758,8.1568,1697480,0
2008-11-03,8.2234,8.5633,8.0749,8.1485,1385980,0
2008-11-04,8.287,8.6325,8.2234,8.407,1542117,0
2008-11-05,8.3428,8.699,8.1206,8.1846,986275,0
2008-11-06,8.1161,8.1759,7.6864,7.7599,1070607,0
2008-11-07,7.8304,7.9543,7.478,7.6305,856952,0
2008-11-10,7.7701,7.8755,7.1873,7.3212,1377863,0
2008-11-11,7.2665,7.3625,7.031,7.1008,1745047,0
2008-11-12,6.906,7.0266,6.577,6.7948,1803112,0
2008-11-13,6.8183,7.1402,6.5269,7.1365,2191986,0
2008-11-14,7.0627,7.1237,6.6329,6.6481,996260,0
2008-11-17,6.6245,6.8317,6.4531,6.5681,1331020,0
2008-11-18,6.5738,6.8183,6.4157,6.7535,1475965,0
2008-11-19,6.7346,7.1288,6.6012,6.9384,1666956,0
2008-11-20,7.1327,7.8521,7.0627,7.2432,6333068,0
2008-11-21,7.377,8.0108,7.2291,7.9357,13521165,0
2008-11-24,7.9543,8.546,7.779,8.4666,2313924,0
2008-11-25,8.5219,8.5961,7.9771,8.2642,1535528,0
2008-11-26,8.1485,8.6419,8.0603,8.6013,1347887,0
2008-11-28,8.5359,8.9156,8.4394,8.9156,451279,0
2008-12-01,8.7352,8.7352,7.8113,7.8704,1036293,0
2008-12-02,7.932,8.3092,7.7656,8.3009,1433259,0
2008-12-03,8.0838,8.5042,7.8755,8.1206,1744131,0
2008-12-04,8.0241,8.167,7.6673,7.8628,1363206,0
2008-12-05,7.746,8.1568,7.4831,8.1067,768169,0
2008-12-08,8.3009,8.513,8.2405,8.4254,1119599,0
2008-12-09,8.3702,8.7207,8.2642,8.4894,1353580,0
2008-12-10,8.452,8.9099,8.4166,8.6325,929330,0
2008-12-11,8.5275,8.7442,8.2452,8.3651,910804,0
2008-12-12,8.2267,8.6794,8.1759,8.5961,976271,0
2008-12-15,8.6248,8.7626,8.1397,8.3321,1058285,0
2008-12-16,8.2405,8.9474,8.2405,8.8922,830299,0
2008-12-17,8.7899,9.0216,8.6527,8.7765,1254210,0
2008-12-18,8.7899,8.9384,8.5828,8.842,1143127,0
2008-12-19,8.9614,9.2337,8.8775,8.9423,1875879,0
2008-12-22,8.9657,9.114,7.8996,8.2177,1425770,0
2008-12-23,8.2452,8.5321,8.0603,8.32,786336,0
2008-12-24,8.3009,8.4445,8.1523,8.407,167381,0
2008-12-26,8.4445,8.5275,8.2405,8.3759,514926,0
2008-12-29,8.3518,8.3518,7.7555,7.8996,1225088,0
2008-12-30,7.932,8.0704,7.7047,8.0374,1032390,0
2008-12-31,8.0838,8.4445,7.9771,8.3276,1203445,0
2009-01-02,8.4254,8.8832,8.3428,8.7309,920480,0
2009-01-05,8.6889,8.9156,8.5874,8.7817,541521,0
2009-01-06,8.8775,9.0266,8.7899,8.8922,779451,0
2009-01-07,8.7721,8.7721,8.4019,8.569,907508,0
2009-01-08,8.513,8.6838,8.315,8.6838,979093,0
2009-01-09,8.7309,8.8362,8.2355,8.3009,1584519,0
2009-01-12,8.2642,8.3702,8.052,8.2311,1011267,0
2009-01-13,8.2031,8.4394,8.0749,8.195,1236980,0
2009-01-14,8.0704,8.2133,7.746,7.7968,1564457,0
2009-01-15,7.7929,8.1846,7.5624,8.1523,987390,0
2009-01-16,8.2311,8.2311,7.7047,8.0374,1058553,0
2009-01-20,7.9035,7.9168,7.3485,7.3682,862163,0
2009-01-21,7.4456,7.8025,7.3625,7.779,896507,0
2009-01-22,7.6044,7.7555,7.377,7.5758,698248,0
2009-01-23,7.3441,7.5713,7.299,7.3816,786193,0
2009-01-26,7.3948,7.4927,7.0812,7.2375,1389753,0
2009-01-27,7.156,7.3536,7.0768,7.1974,1170127,0
2009-01-28,7.299,7.3719,7.0812,7.1237,1218128,0
2009-01-29,7.071,7.1288,6.9009,6.906,907063,0
2009-01-30,6.9885,7.0589,6.6557,6.836,1667034,0
2009-02-02,6.7726,6.9751,6.7675,6.9287,1203382,0
2009-02-03,6.9605,7.017,6.6557,6.7346,893600,0
2009-02-04,6.7396,7.1828,6.6983,7.1091,1043137,0
2009-02-05,7.0964,7.3625,7.0082,7.2799,1028776,0
2009-02-06,7.2375,7.932,7.2375,7.8025,1127737,0
2009-02-09,7.7498,7.8521,7.3625,7.4565,930821,0
2009-02-10,7.3441,7.3441,5.9034,6.288,6715544,0
2009-02-11,6.288,6.763,6.2583,6.7161,1933589,0
2009-02-12,6.9287,6.9655,6.3465,6.3917,3293781,0
2009-02-13,6.3783,6.6373,6.2074,6.2074,1813989,0
2009-02-17,5.8249,6.0887,5.8005,5.9547,1315226,0
2009-02-18,6.3567,6.3655,5.8621,6.1159,800503,0
2009-02-19,6.0792,6.2176,5.9634,6.0004,921349,0
2009-02-20,6.0004,6.0595,5.6678,5.7558,1445927,0
2009-02-23,5.7841,5.9728,5.0719,5.1643,2417614,0
2009-02-24,5.2978,5.6819,5.1643,5.5847,1747287,0
2009-02-25,5.5434,5.7784,5.3999,5.5807,1640274,0
2009-02-26,5.6304,5.7141,5.3301,5.4184,777132,0
2009-02-27,5.3134,5.6497,5.2015,5.4605,1546448,0
2009-03-02,5.3536,5.6035,5.2146,5.5388,1564510,0
2009-03-03,5.5807,5.6497,5.4045,5.4502,1435104,0
2009-03-04,5.4919,5.9174,5.441,5.6777,2381844,0
2009-03-05,5.5388,5.6632,5.3213,5.349,885427,0
2009-03-06,5.3766,5.4919,5.2603,5.428,873735,0
2009-03-09,5.2802,5.5149,5.2238,5.2928,696106,0
2009-03-10,5.3956,5.7045,5.2064,5.6678,740377,0
2009-03-11,5.6538,5.8299,5.4463,5.7784,659528,0
2009-03-12,5.7689,6.0887,5.6398,6.0697,832318,0
2009-03-13,6.1307,6.3751,6.0595,6.3376,736202,0
2009-03-16,6.3751,6.4614,6.055,6.0836,830684,0
2009-03-17,6.0969,6.445,6.0595,6.4201,569421,0
2009-03-18,6.4126,6.4665,6.1954,6.3281,994668,0
2009-03-19,6.3783,6.6602,6.304,6.5503,1107443,0
2009-03-20,6.5864,6.8456,6.5231,6.7396,1218851,0
2009-03-23,6.8919,7.3257,6.7346,7.3257,1029350,0
2009-03-24,7.2519,7.3948,7.1041,7.1327,806069,0
2009-03-25,7.2012,7.4507,6.8183,7.071,808806,0
2009-03-26,7.1873,7.2051,6.7859,6.9287,1500281,0
2009-03-27,6.836,6.836,6.2926,6.3237,1633484,0
2009-03-30,6.1903,6.3917,6.0048,6.125,1903732,0
2009-03-31,6.1764,6.3281,6.0277,6.1205,1834285,0
2009-04-01,6.0424,6.0969,5.9265,6.0328,1986620,0
2009-04-02,6.1719,6.5179,6.055,6.4081,1535484,0
2009-04-03,6.4024,6.7948,6.2995,6.7726,799824,0
2009-04-06,6.7122,6.8272,6.4945,6.6938,1429613,0
2009-04-07,6.6245,6.763,6.4348,6.5681,874497,0
2009-04-08,6.5916,6.7161,6.5033,6.6012,624061,0
2009-04-09,6.6101,7.0394,6.6101,6.9427,1169893,0
2009-04-13,6.8317,6.8595,6.6101,6.7491,1189894,0
2009-04-14,6.6373,6.9478,6.5033,6.8508,1293620,0
2009-04-15,6.8138,6.9885,6.6983,6.9567,1244832,0
2009-04-16,6.9802,7.2856,6.8875,7.1179,1599868,0
2009-04-17,6.8138,7.4723,6.8138,7.386,2250318,0
2009-04-20,7.2665,7.3365,6.8558,7.0266,681864,0
2009-04-21,7.017,7.3212,6.8875,7.2241,752128,0
2009-04-22,7.1122,7.3079,7.0082,7.0348,1165404,0
2009-04-23,7.0627,7.2856,6.9885,7.2615,2952411,0
2009-04-24,7.2888,7.7555,7.2519,7.6362,1417659,0
2009-04-27,7.5804,7.6265,7.3682,7.5713,1885835,0
2009-04-28,7.525,7.7384,7.5053,7.6215,1186566,0
2009-04-29,7.7047,8.0273,7.6767,7.8196,879056,0
2009-04-30,7.9035,8.6057,7.673,7.6818,2087875,0
2009-05-01,7.7047,7.7828,7.4978,7.6584,1983950,0
2009-05-04,7.7003,7.84,7.6044,7.7142,1105654,0
2009-05-05,7.6362,7.7968,7.5891,7.7746,1146293,0
2009-05-06,7.8241,7.9543,7.5758,7.8475,902601,0
2009-05-07,7.8996,8.1294,7.6584,7.779,1135459,0
2009-05-08,7.8521,8.1161,7.7968,8.1161,811284,0
2009-05-11,7.9999,7.9999,7.779,7.8799,719042,0
2009-05-12,7.9035,7.9543,7.5713,7.7142,485633,0
2009-05-13,7.5841,7.6494,7.4399,7.4507,527412,0
2009-05-14,7.4978,7.5804,7.3485,7.377,1279085,0
2009-05-15,7.3441,7.4184,7.1599,7.1873,919611,0
2009-05-18,7.2482,7.8113,7.2482,7.7929,883479,0
2009-05-19,7.8076,7.8704,7.6818,7.7599,904901,0
2009-05-20,7.8342,7.9543,7.5574,7.5891,959849,0
2009-05-21,7.525,7.6413,7.3948,7.5053,627326,0
2009-05-22,7.525,7.5352,7.2699,7.3212,504336,0
2009-05-26,7.2799,7.5891,7.2012,7.5022,716841,0
2009-05-27,7.4831,7.5517,7.3593,7.3682,417175,0
2009-05-28,7.3999,7.4399,7.1365,7.3593,469468,0
2009-05-29,7.3395,7.5517,7.2939,7.5473,696734,0
2009-06-01,7.7047,8.1347,7.5517,8.0749,1526958,0
2009-06-02,7.9999,8.3385,7.9357,8.3092,1508244,0
2009-06-03,8.2552,8.315,8.1619,8.273,404904,0
2009-06-04,8.3009,8.4019,8.1397,8.3385,410584,0
2009-06-05,8.3606,8.4292,8.2452,8.315,633328,0
2009-06-08,8.292,8.388,8.1161,8.2552,322945,0
2009-06-09,8.3009,8.5409,8.2489,8.4666,390402,0
2009-06-10,8.4894,8.5219,8.1124,8.287,779605,0
2009-06-11,8.3244,8.412,8.2355,8.2452,407713,0
2009-06-12,8.0838,8.2267,7.9771,8.2177,368487,0
2009-06-15,8.0647,8.1397,7.8158,8.1244,458425,0
2009-06-16,8.1244,8.315,8.0647,8.0647,344583,0
2009-06-17,8.0559,8.4578,8.0559,8.2596,528166,0
2009-06-18,8.2355,8.4711,8.0647,8.412,339521,0
2009-06-19,8.5175,8.5633,8.412,8.4813,708959,0
2009-06-22,8.3606,8.546,8.0196,8.0196,815036,0
2009-06-23,8.052,8.2819,8.0108,8.0425,607705,0
2009-06-24,8.1206,8.3975,8.0146,8.195,436746,0
2009-06-25,8.1619,8.4254,8.0977,8.4254,469594,0
2009-06-26,8.388,8.6204,8.2769,8.574,1737211,0
2009-06-29,8.5911,8.6838,8.407,8.6527,682672,0
2009-06-30,8.6292,8.7765,8.579,8.5828,437436,0
2009-07-01,8.6419,8.8185,8.4813,8.8133,1095524,0
2009-07-02,8.5874,8.7111,8.452,8.4711,587770,0
2009-07-06,8.4666,8.6325,8.315,8.4495,359824,0
2009-07-07,8.3556,8.5175,8.2267,8.2355,288329,0
2009-07-08,8.2489,8.412,8.052,8.2177,456410,0
2009-07-09,8.2552,8.3321,7.9637,8.1028,295914,0
2009-07-10,8.047,8.1523,7.8799,7.9543,418923,0
2009-07-13,7.9682,8.1244,7.8025,8.1124,576695,0
2009-07-14,8.0838,8.3276,8.0603,8.3092,303945,0
2009-07-15,8.4342,8.7352,8.3796,8.6483,572707,0
2009-07-16,8.5874,8.5874,8.3759,8.4998,567619,0
2009-07-17,8.4952,8.579,8.3796,8.4342,406682,0
2009-07-20,8.4495,8.5219,8.2596,8.3321,749359,0
2009-07-21,8.3796,8.5175,8.3385,8.513,337928,0
2009-07-22,8.4813,8.6483,8.412,8.452,298546,0
2009-07-23,8.4254,8.7765,8.3759,8.6838,592753,0
2009-07-24,8.6666,8.7854,8.6095,8.7309,294638,0
2009-07-27,8.6934,8.7899,8.5321,8.6527,372940,0
2009-07-28,8.6889,8.7765,8.4894,8.546,369671,0
2009-07-29,8.5092,8.5633,8.4254,8.4769,269720,0
2009-07-30,8.579,8.5961,8.4292,8.4894,705315,0
2009-07-31,8.546,8.6705,8.287,8.3054,1210531,0
2009-08-03,8.2679,8.8312,7.7701,8.4635,2004759,0
2009-08-04,8.4342,8.5275,8.315,8.5219,611698,0
2009-08-05,8.555,8.5633,8.1619,8.2489,492146,0
2009-08-06,8.273,8.3244,8.052,8.1347,633696,0
2009-08-07,8.2489,8.4769,8.1727,8.3556,1048487,0
2009-08-10,8.3321,8.6376,8.3321,8.5874,434175,0
2009-08-11,8.6095,8.6095,8.388,8.5175,507040,0
2009-08-12,8.5042,8.7676,8.5042,8.6559,507040,0
2009-08-13,8.7258,8.7258,8.2405,8.4342,723036,0
2009-08-14,8.4394,8.4813,8.2311,8.315,709765,0
2009-08-17,8.0838,8.1803,7.9872,8.047,499803,0
2009-08-18,8.1124,8.2355,8.0146,8.1485,404296,0
2009-08-19,8.0838,8.273,8.0146,8.2679,306342,0
2009-08-20,8.2769,8.393,8.1448,8.3796,903571,0
2009-08-21,8.3702,8.4998,8.2405,8.3009,1278639,0
2009-08-24,8.3321,8.3321,8.2452,8.2819,754925,0
2009-08-25,8.273,8.4445,8.273,8.3556,342792,0
2009-08-26,8.3244,8.4254,8.2552,8.3092,582716,0
2009-08-27,8.2965,8.315,8.1523,8.2679,300651,0
2009-08-28,8.3796,8.3796,8.1067,8.1904,461420,0
2009-08-31,8.1028,8.5092,8.1028,8.4635,1624976,0
2009-09-01,8.4894,8.6483,8.3759,8.513,1386818,0
2009-09-02,8.4769,8.555,8.3975,8.4254,1162468,0
2009-09-03,8.4666,8.4666,8.2083,8.3606,881815,0
2009-09-04,8.3244,8.5505,8.2405,8.5175,629729,0
2009-09-08,8.5587,8.5587,8.407,8.513,459464,0
2009-09-09,8.5219,8.6838,8.3975,8.6666,1537807,0
2009-09-10,8.6419,8.8185,8.569,8.7207,680153,0
2009-09-11,8.7537,8.9423,8.7111,8.8966,1985373,0
2009-09-14,8.8133,9.0778,8.8133,9.055,559246,0
2009-09-15,9.055,9.055,8.9194,9.0266,552084,0
2009-09-16,9.0778,9.1502,8.8642,9.1321,1028018,0
2009-09-17,9.1465,9.4276,9.0626,9.4158,732308,0
2009-09-18,9.4698,9.598,9.3883,9.4963,1060803,0
2009-09-21,9.3922,9.557,9.2888,9.4315,1076950,0
2009-09-22,9.4698,9.511,9.2433,9.4453,855502,0
2009-09-23,9.4315,9.4836,9.2385,9.2385,657811,0
2009-09-24,9.2433,9.2984,8.842,8.9931,1003340,0
2009-09-25,8.9423,8.9931,8.8133,8.9474,982294,0
2009-09-28,8.9474,9.3352,8.9474,9.2926,1221076,0
2009-09-29,9.2752,9.3313,8.9848,9.1236,615028,0
2009-09-30,9.1559,9.3588,8.9384,9.3178,666739,0
2009-10-01,9.3667,9.3667,9.1092,9.1321,879892,0
2009-10-02,9.0711,9.281,9.0266,9.1559,806653,0
2009-10-05,9.1788,9.2714,9.0445,9.2279,607391,0
2009-10-06,9.2569,9.4109,9.1416,9.3178,519947,0
2009-10-07,9.2569,9.3402,9.1872,9.3402,420182,0
2009-10-08,9.3706,9.54,9.2521,9.4276,594258,0
2009-10-09,9.3991,9.626,9.3991,9.607,571897,0
2009-10-12,9.607,9.691,9.535,9.557,529036,0
2009-10-13,9.566,9.575,9.3539,9.4374,419109,0
2009-10-14,9.586,9.64,9.3942,9.617,458898,0
2009-10-15,9.543,9.622,9.4649,9.543,554090,0
2009-10-16,9.52,9.52,9.3667,9.4276,1046574,0
2009-10-19,9.978,9.984,9.705,9.923,1056100,0
2009-10-20,9.986,10.254,9.7,10.144,1293664,0
2009-10-21,9.817,10.304,9.817,10.144,1435482,0
2009-10-22,10.056,10.37,9.978,10.352,917795,0
2009-10-23,10.352,10.398,10.042,10.204,931415,0
2009-10-26,10.236,10.522,10.185,10.31,875007,0
2009-10-27,10.357,10.377,10.037,10.15,548155,0
2009-10-28,10.115,10.154,9.7,9.733,571807,0
2009-10-29,9.824,9.991,9.591,9.984,645522,0
2009-10-30,9.939,9.939,9.603,9.769,826633,0
2009-11-02,9.797,10.056,9.543,10.025,1120277,0
2009-11-03,10.004,10.218,9.974,10.199,683180,0
2009-11-04,10.269,10.37,9.978,10.025,920232,0
2009-11-05,10.074,10.111,9.927,10,1402075,0
2009-11-06,9.871,10.094,9.797,9.974,902692,0
2009-11-09,10.074,10.162,9.817,9.89,899997,0
2009-11-10,9.612,9.884,9.607,9.728,743299,0
2009-11-11,9.797,9.848,9.617,9.7,472524,0
2009-11-12,9.676,9.756,9.4512,9.511,491644,0
2009-11-13,9.511,9.65,9.35,9.502,591283,0
2009-11-16,9.543,9.824,9.543,9.622,710822,0
2009-11-17,9.612,9.7,9.543,9.607,434118,0
2009-11-18,9.668,9.668,9.3814,9.543,460900,0
2009-11-19,9.502,9.53,9.2521,9.2888,407263,0
2009-11-20,9.2569,9.3402,9.1636,9.2385,277546,0
2009-11-23,9.3539,9.543,9.2569,9.35,321246,0
2009-11-24,9.3922,9.3922,9.114,9.3539,395495,0
2009-11-25,9.3667,9.4374,9.2714,9.285,257462,0
2009-11-27,9.096,9.2433,9.0083,9.1692,404252,0
2009-11-30,9.1465,9.2114,9.0083,9.1826,672619,0
2009-12-01,9.2385,9.313,9.1826,9.281,629297,0
2009-12-02,9.2608,9.4796,9.2433,9.4236,692683,0
2009-12-03,9.4276,9.525,9.1872,9.2201,489202,0
2009-12-04,9.3352,9.598,9.2926,9.566,668911,0
2009-12-07,9.54,9.824,9.54,9.728,661515,0
2009-12-08,9.65,9.784,9.581,9.775,849675,0
2009-12-09,9.752,9.932,9.724,9.863,639955,0
2009-12-10,9.927,10.029,9.705,9.797,426969,0
2009-12-11,9.954,10.098,9.879,10.009,377627,0
2009-12-14,10.078,10.078,9.914,10.056,459329,0
2009-12-15,10.014,10.111,9.991,10.004,642097,0
2009-12-16,10.107,10.162,9.909,10.014,405491,0
2009-12-17,9.927,10.06,9.687,9.756,462721,0
2009-12-18,9.779,9.879,9.612,9.863,2244372,0
2009-12-21,9.939,10.029,9.853,9.89,445470,0
2009-12-22,9.935,9.964,9.834,9.844,360495,0
2009-12-23,9.879,10.004,9.769,9.964,375545,0
2009-12-24,9.964,9.986,9.9,9.944,130968,0
2009-12-28,9.949,10.042,9.89,9.991,309568,0
2009-12-29,9.984,10.156,9.909,10.042,288498,0
2009-12-30,10.034,10.139,9.879,10.125,286540,0
2009-12-31,10.089,10.254,10.089,10.107,475965,0
2010-01-04,10.204,10.467,10.162,10.448,1050684,0
2010-01-05,10.504,10.706,10.448,10.463,928854,0
2010-01-06,10.479,10.61,10.343,10.494,777201,0
2010-01-07,10.494,10.583,10.293,10.514,316798,0
2010-01-08,10.473,10.473,10.269,10.374,414075,0
2010-01-11,10.412,10.412,10.103,10.125,556517,0
2010-01-12,10.025,10.084,9.879,9.923,547816,0
2010-01-13,9.986,10.089,9.879,9.991,499589,0
2010-01-14,10.004,10.004,9.824,9.932,456815,0
2010-01-15,9.944,9.991,9.515,9.714,970280,0
2010-01-19,9.71,9.834,9.71,9.82,645358,0
2010-01-20,9.728,9.8,9.535,9.742,873395,0
2010-01-21,9.76,9.844,9.1236,9.3637,1588009,0
2010-01-22,9.3265,9.506,9.1502,9.196,1227242,0
2010-01-25,9.2433,9.3352,9.1465,9.2385,1341493,0
2010-01-26,9.1826,9.281,8.8686,8.9016,1479761,0
2010-01-27,8.8591,9.0083,8.7765,8.9474,608766,0
2010-01-28,8.9384,8.9384,8.5911,8.6376,1090060,0
2010-01-29,8.6934,8.7161,8.5275,8.546,1401587,0
2010-02-01,8.555,8.7676,8.4578,8.6666,770454,0
2010-02-02,8.6666,8.7309,8.5587,8.699,1213523,0
2010-02-03,8.6889,8.9347,8.6889,8.8362,936515,0
2010-02-04,8.7626,8.7765,8.5275,8.5409,681848,0
2010-02-05,8.574,8.5961,8.4394,8.5828,418051,0
2010-02-08,8.5359,8.5359,8.2769,8.3244,841879,0
2010-02-09,8.3796,8.4019,8.273,8.3841,1084911,0
2010-02-10,8.3385,8.7765,8.3276,8.546,1544316,0
2010-02-11,8.513,8.7575,8.4394,8.7384,1419808,0
2010-02-12,8.6292,8.9384,8.6152,8.9347,746456,0
2010-02-16,9.0216,9.0445,8.9156,8.9614,471113,0
2010-02-17,9.0166,9.1007,8.8922,8.9347,716148,0
2010-02-18,8.9016,8.9798,8.8591,8.8832,1829107,0
2010-02-19,8.8775,8.9099,8.7035,8.8559,1526263,0
2010-02-22,8.9066,9.3313,8.8686,9.0587,2347130,0
2010-02-23,9.0166,9.1045,8.9423,9.0216,1111651,0
2010-02-24,9.0778,9.1826,8.9931,9.0778,893773,0
2010-02-25,8.9562,9.1368,8.9194,9.0711,895074,0
2010-02-26,9.0445,9.1502,8.9758,9.1321,1190985,0
2010-03-01,9.2018,9.3637,9.1559,9.285,1090519,0
2010-03-02,9.1274,9.1274,8.4711,8.5359,4370660,0
2010-03-03,8.5275,8.6292,8.3606,8.4209,1742999,0
2010-03-04,8.4711,8.7384,8.4209,8.7258,1444249,0
2010-03-05,8.7949,8.9066,8.7486,8.7949,1230804,0
2010-03-08,8.8312,8.8559,8.7207,8.8051,943646,0
2010-03-09,8.7987,8.9099,8.7987,8.9099,1113226,0
2010-03-10,8.9384,9.0032,8.8508,8.9701,763660,0
2010-03-11,8.9194,9.0816,8.8775,8.9848,968926,0
2010-03-12,9.0626,9.1188,8.9099,9.1188,2218891,0
2010-03-15,9.1321,9.1368,8.9474,9.0083,1176146,0
2010-03-16,9.0109,9.0587,8.9474,9.055,1058599,0
2010-03-17,9.0587,9.1749,9.0032,9.1416,1316165,0
2010-03-18,9.1321,9.1692,9.055,9.1321,777915,0
2010-03-19,9.1597,9.1692,8.8457,8.9099,1609021,0
2010-03-22,8.8362,8.9347,8.7817,8.8312,1147302,0
2010-03-23,8.8133,8.9885,8.7384,8.9423,797806,0
2010-03-24,8.9239,9.0816,8.9239,8.9981,767650,0
2010-03-25,9.0664,9.1416,9.0216,9.0912,1054707,0
2010-03-26,9.1236,9.2433,8.9758,9.0912,930333,0
2010-03-29,9.1416,9.2018,9.0816,9.1416,333475,0
2010-03-30,9.1788,9.2385,9.055,9.2249,639691,0
2010-03-31,9.1636,9.3588,9.1465,9.1559,605028,0
2010-04-01,9.2337,9.2984,9.0394,9.0912,504924,0
2010-04-05,9.196,9.196,9.0394,9.1749,317044,0
2010-04-06,9.1007,9.1502,9.0109,9.0912,769233,0
2010-04-07,9.055,9.1321,9.055,9.114,511114,0
2010-04-08,9.1092,9.2114,9.0711,9.196,837965,0
2010-04-09,9.2201,9.2279,9.1636,9.2076,346099,0
2010-04-12,9.1692,9.3539,9.1188,9.3081,1028640,0
2010-04-13,9.3081,9.3081,8.7352,8.8133,2048491,0
2010-04-14,8.8775,8.9099,8.7575,8.7899,1667165,0
2010-04-15,8.8051,8.8312,8.7067,8.7384,1079238,0
2010-04-16,8.7352,8.8832,8.6794,8.8508,983897,0
2010-04-19,8.9016,9.0445,8.4209,8.7352,5235619,0
2010-04-20,8.7987,9.281,8.7676,9.1788,3132501,0
2010-04-21,9.2018,9.3033,9.1321,9.2569,2290178,0
2010-04-22,9.1502,9.64,9.096,9.561,2543501,0
2010-04-23,9.591,9.917,9.515,9.884,2150652,0
2010-04-26,9.9,10.204,9.83,10.119,2841172,0
2010-04-27,10.047,10.107,9.79,9.817,2184157,0
2010-04-28,9.83,10.037,9.797,9.917,1699488,0
2010-04-29,9.964,10.029,9.874,9.974,974979,0
2010-04-30,10,10.074,9.784,9.784,1124650,0
2010-05-03,9.844,9.903,9.645,9.895,1507025,0
2010-05-04,9.742,9.871,9.622,9.817,1396983,0
2010-05-05,9.728,10.078,9.598,9.939,1659634,0
2010-05-06,9.927,10.098,9.2385,9.53,2695645,0
2010-05-07,9.4698,9.4963,9.2482,9.3588,2585898,0
2010-05-10,9.724,9.817,9.664,9.806,1679110,0
2010-05-11,9.728,10.047,9.724,9.917,1377229,0
2010-05-12,9.939,10.089,9.868,10.078,1160865,0
2010-05-13,10.094,10.25,10.019,10.115,1663949,0
2010-05-14,10.056,10.084,9.824,9.964,1417160,0
2010-05-17,9.991,10.144,9.817,10.139,2152691,0
2010-05-18,10.228,10.288,9.984,10.084,1621312,0
2010-05-19,10.06,10.144,9.844,9.949,1239306,0
2010-05-20,9.742,9.742,9.4649,9.506,1272419,0
2010-05-21,9.35,9.54,9.313,9.4561,1867090,0
2010-05-24,9.4187,9.557,9.313,9.3942,838016,0
2010-05-25,9.2337,9.3991,9.096,9.3265,1417963,0
2010-05-26,9.3637,9.586,9.35,9.4698,1374974,0
2010-05-27,9.672,9.737,9.551,9.733,980448,0
2010-05-28,9.687,9.879,9.668,9.747,904252,0
2010-06-01,9.691,9.71,9.4158,9.4187,1379208,0
2010-06-02,9.4453,9.769,9.4403,9.733,2166295,0
2010-06-03,9.79,9.895,9.695,9.83,1217918,0
2010-06-04,9.654,9.659,9.3265,9.3637,1246833,0
2010-06-07,9.4109,9.4236,8.9474,8.9562,1616876,0
2010-06-08,8.9423,9.1045,8.7817,9.0493,2564077,0
2010-06-09,9.0855,9.2337,8.9423,9.0032,2347859,0
2010-06-10,9.2018,9.2385,8.9562,9.1274,1830165,0
2010-06-11,9.0626,9.3402,9.0445,9.3402,744282,0
2010-06-14,9.4374,9.4374,9.2666,9.313,1534463,0
2010-06-15,9.3539,9.4403,9.313,9.4236,1396189,0
2010-06-16,9.313,9.935,9.2984,9.874,2624309,0
2010-06-17,9.914,10.103,9.82,9.917,1457848,0
2010-06-18,9.784,9.923,9.72,9.742,1792225,0
2010-06-21,9.884,9.884,9.4836,9.543,714004,0
2010-06-22,9.548,9.8,9.4315,9.659,2106548,0
2010-06-23,9.598,9.705,9.535,9.561,1062647,0
2010-06-24,9.4914,9.83,9.4236,9.691,1536242,0
2010-06-25,9.695,9.853,9.566,9.824,2075226,0
2010-06-28,9.859,9.884,9.668,9.668,671283,0
2010-06-29,9.566,9.654,9.3667,9.571,1523143,0
2010-06-30,9.581,9.724,9.461,9.586,1407168,0
2010-07-01,9.4875,9.909,9.3706,9.7,3115705,0
2010-07-02,9.775,9.968,9.4796,9.557,916893,0
2010-07-06,9.756,9.756,9.2984,9.35,1165030,0
2010-07-07,9.4109,9.612,9.2569,9.598,1437899,0
2010-07-08,9.676,9.824,9.598,9.797,908502,0
2010-07-09,9.817,9.932,9.76,9.909,519974,0
2010-07-12,9.909,9.949,9.733,9.806,561813,0
2010-07-13,9.903,10.218,9.895,10.19,1445798,0
2010-07-14,10.15,10.162,10.05,10.144,762402,0
2010-07-15,10.065,10.19,9.927,10.15,1018047,0
2010-07-16,10.06,10.107,9.7,9.733,1194720,0
2010-07-19,9.756,9.874,9.591,9.705,690460,0
2010-07-20,9.575,9.968,9.502,9.939,1168926,0
2010-07-21,9.968,10,9.737,9.756,1053868,0
2010-07-22,9.863,9.974,9.747,9.871,1145986,0
2010-07-23,9.806,10.029,9.764,10.009,1072395,0
2010-07-26,10.074,10.24,9.995,10.236,707906,0
2010-07-27,10.25,10.352,10.172,10.236,579613,0
2010-07-28,10.254,10.276,9.986,10.034,607441,0
2010-07-29,10.125,10.162,9.859,9.995,683529,0
2010-07-30,9.844,10.078,9.775,9.968,602863,0
2010-08-02,10.06,10.139,9.79,9.974,1416781,0
2010-08-03,9.96,9.968,9.797,9.834,713606,0
2010-08-04,9.848,9.978,9.83,9.974,841056,0
2010-08-05,9.935,10.162,9.8,10.078,1005530,0
2010-08-06,9.932,10.07,9.784,10,1281448,0
2010-08-09,10.047,10.276,9.96,10.269,796515,0
2010-08-10,10.135,10.236,9.984,10.07,1081290,0
2010-08-11,9.879,10.014,9.859,9.96,1149665,0
2010-08-12,9.903,10.489,9.9,10.485,6844395,0
2010-08-13,10.485,10.508,10.302,10.334,3143784,0
2010-08-16,10.315,10.374,10.228,10.254,1522938,0
2010-08-17,10.347,10.485,10.259,10.37,1090394,0
2010-08-18,10.388,10.522,10.207,10.393,1069200,0
2010-08-19,10.343,10.362,10.014,10.019,859679,0
2010-08-20,10.004,10.094,9.824,9.939,946031,0
2010-08-23,9.974,9.995,9.8,9.853,685582,0
2010-08-24,9.756,9.871,9.668,9.7,714958,0
2010-08-25,9.654,9.797,9.551,9.769,622832,0
2010-08-26,9.775,9.903,9.705,9.72,931504,0
2010-08-27,9.853,10.218,9.834,10.037,1034257,0
2010-08-30,9.974,10.232,9.974,10.084,963494,0
2010-08-31,10.047,10.276,9.932,10.207,1271810,0
2010-09-01,10.315,10.489,10.207,10.434,1132878,0
2010-09-02,10.485,10.574,10.37,10.427,801594,0
2010-09-03,10.527,10.587,10.408,10.569,558306,0
2010-09-07,10.499,10.569,10.319,10.383,657135,0
2010-09-08,10.377,10.518,10.323,10.434,504203,0
2010-09-09,10.579,10.579,10.31,10.467,991878,0
2010-09-10,10.483,10.634,10.479,10.634,820575,0
2010-09-13,10.699,10.832,10.634,10.726,937384,0
2010-09-14,10.717,10.832,10.642,10.672,725635,0
2010-09-15,10.661,10.675,10.508,10.532,556380,0
2010-09-16,10.508,10.583,10.374,10.443,407107,0
2010-09-17,10.494,10.754,10.453,10.699,682327,0
2010-09-20,10.699,10.818,10.694,10.739,893036,0
2010-09-21,10.759,10.818,10.634,10.711,548651,0
2010-09-22,10.657,10.772,10.508,10.574,513462,0
2010-09-23,10.489,10.61,10.347,10.352,518293,0
2010-09-24,10.453,10.647,10.43,10.647,840064,0
2010-09-27,10.667,10.667,10.412,10.546,757551,0
2010-09-28,10.615,10.956,10.448,10.943,1804067,0
2010-09-29,10.879,10.961,10.763,10.792,889454,0
2010-09-30,10.827,10.852,10.602,10.787,1192286,0
2010-10-01,10.869,10.938,10.684,10.933,708325,0
2010-10-04,10.886,11.022,10.822,10.952,1525499,0
2010-10-05,11.032,11.382,10.952,11.359,1398245,0
2010-10-06,11.318,11.368,11.189,11.27,1242527,0
2010-10-07,11.299,11.336,11.174,11.293,1191961,0
2010-10-08,11.24,11.612,11.24,11.516,2060967,0
2010-10-11,11.539,11.581,11.432,11.475,705886,0
2010-10-12,11.479,11.482,11.325,11.395,801198,0
2010-10-13,11.423,11.609,11.368,11.507,839890,0
2010-10-14,11.53,11.697,11.416,11.612,1144611,0
2010-10-15,11.673,11.714,11.382,11.547,935406,0
2010-10-18,11.567,11.7,11.524,11.7,603339,0
2010-10-19,11.586,11.815,11.451,11.553,1592240,0
2010-10-20,11.621,11.882,11.612,11.733,1027429,0
2010-10-21,11.779,11.87,11.594,11.704,979708,0
2010-10-22,11.724,11.908,11.714,11.866,536436,0
2010-10-25,11.908,12.011,11.89,11.964,746136,0
2010-10-26,11.87,12.015,11.829,11.853,886156,0
2010-10-27,11.815,11.858,11.563,11.769,738553,0
2010-10-28,11.886,11.923,11.673,11.697,1069177,0
2010-10-29,11.783,11.951,11.704,11.848,958428,0
2010-11-01,11.936,12,11.783,11.875,2281555,0
2010-11-02,11.986,12.076,11.894,12.071,675419,0
2010-11-03,12.071,12.071,11.755,11.915,543810,0
2010-11-04,12.011,12.112,11.89,11.982,1059495,0
2010-11-05,12.153,12.366,12.011,12.199,1820953,0
2010-11-08,12.106,12.223,11.811,11.866,1010466,0
2010-11-09,11.908,11.918,11.586,11.642,820055,0
2010-11-10,11.668,11.815,11.658,11.815,687733,0
2010-11-11,11.728,11.807,11.609,11.686,318178,0
2010-11-12,11.598,11.71,11.507,11.53,497040,0
2010-11-15,11.581,11.636,11.446,11.451,572815,0
2010-11-16,11.377,11.428,11.183,11.257,673352,0
2010-11-17,11.29,11.368,11.156,11.179,457014,0
2010-11-18,10.943,11.313,10.943,11.225,2243336,0
2010-11-19,11.225,11.248,11.137,11.15,944403,0
2010-11-22,11.132,11.215,11.132,11.168,1415313,0
2010-11-23,11.091,11.15,10.947,10.999,857014,0
2010-11-24,11.043,11.209,11.043,11.202,1374333,0
2010-11-26,11.15,11.325,11.15,11.243,157745,0
2010-11-29,11.156,11.341,11.141,11.299,961263,0
2010-11-30,11.205,11.29,11.091,11.132,741299,0
2010-12-01,11.29,11.547,11.27,11.51,1069211,0
2010-12-02,11.524,11.737,11.461,11.714,471528,0
2010-12-03,11.631,11.839,11.631,11.829,556783,0
2010-12-06,11.802,11.848,11.765,11.829,557859,0
2010-12-07,11.908,11.992,11.714,11.751,516805,0
2010-12-08,11.802,11.94,11.7,11.825,848370,0
2010-12-09,11.899,11.903,11.649,11.724,366113,0
2010-12-10,11.728,11.807,11.636,11.765,523483,0
2010-12-13,11.774,11.802,11.29,11.368,1319580,0
2010-12-14,11.41,11.603,11.336,11.507,839588,0
2010-12-15,11.581,11.751,11.446,11.516,581745,0
2010-12-16,11.516,11.747,11.446,11.733,587316,0
2010-12-17,11.733,11.769,11.594,11.72,943908,0
2010-12-20,11.743,11.765,11.572,11.589,642849,0
2010-12-21,11.631,11.71,11.077,11.284,2120933,0
2010-12-22,11.262,11.351,11.243,11.313,685490,0
2010-12-23,11.318,11.391,11.293,11.355,336791,0
2010-12-27,11.331,11.405,11.29,11.377,239046,0
2010-12-28,11.386,11.4,11.275,11.325,355397,0
2010-12-29,11.325,11.461,11.32,11.428,361891,0
2010-12-30,11.4,11.563,11.4,11.52,533329,0
2010-12-31,11.482,11.53,11.382,11.391,547316,0
2011-01-03,11.47,11.497,11.257,11.355,810982,0
2011-01-04,11.377,11.377,11.04,11.072,661515,0
2011-01-05,11.059,11.063,10.933,10.981,1076043,0
2011-01-06,10.966,11.011,10.842,11.002,1500014,0
2011-01-07,11.027,11.113,10.891,10.999,692761,0
2011-01-10,10.956,11.091,10.913,11.007,651764,0
2011-01-11,11.053,11.063,10.895,10.938,702771,0
2011-01-12,11.04,11.156,10.977,11.053,468359,0
2011-01-13,11.036,11.067,10.956,11.007,381580,0
2011-01-14,10.943,11.017,10.792,10.813,839774,0
2011-01-18,10.804,10.813,10.717,10.787,512422,0
2011-01-19,10.792,10.818,10.55,10.555,1041280,0
2011-01-20,10.489,10.679,10.467,10.619,1117933,0
2011-01-21,10.688,10.745,10.537,10.694,745172,0
2011-01-24,10.661,10.813,10.542,10.766,785825,0
2011-01-25,10.711,10.913,10.638,10.902,596215,0
2011-01-26,10.938,11.252,10.874,11.109,824030,0
2011-01-27,11.086,11.209,11.077,11.101,586841,0
2011-01-28,11.101,11.101,10.818,10.891,874237,0
2011-01-31,10.913,11.002,10.735,10.981,549615,0
2011-02-01,10.981,11.377,10.952,11.355,817044,0
2011-02-02,11.351,11.416,11.248,11.284,481805,0
2011-02-03,11.293,11.331,11.179,11.248,608764,0
2011-02-04,11.24,11.27,11.147,11.225,749766,0
2011-02-07,11.198,11.416,11.198,11.368,420710,0
2011-02-08,11.363,11.451,11.303,11.443,400662,0
2011-02-09,11.391,11.405,11.198,11.225,1135098,0
2011-02-10,11.189,11.355,11.174,11.209,927264,0
2011-02-11,11.165,11.351,11.165,11.351,582895,0
2011-02-14,11.32,11.391,11.257,11.391,280788,0
2011-02-15,11.363,11.386,11.24,11.248,651554,0
2011-02-16,11.262,11.32,11.234,11.318,324281,0
2011-02-18,11.32,11.631,11.29,11.631,1098075,0
2011-02-22,11.52,11.563,11.405,11.443,888759,0
2011-02-23,11.325,11.475,11.257,11.395,936200,0
2011-02-24,11.423,11.455,11.284,11.371,929192,0
2011-02-25,11.368,11.563,11.318,11.563,753672,0
2011-02-28,11.598,11.751,11.567,11.747,1201990,0
2011-03-01,11.779,11.779,11.32,11.368,916999,0
2011-03-02,11.318,11.377,11.067,11.192,740169,0
2011-03-03,11.293,11.487,11.262,11.487,1043128,0
2011-03-04,11.52,11.52,11.205,11.395,731399,0
2011-03-07,11.416,11.446,11.165,11.275,921062,0
2011-03-08,11.257,11.524,11.165,11.423,530834,0
2011-03-09,11.41,11.465,11.293,11.377,337198,0
2011-03-10,11.234,11.27,11.011,11.091,843884,0
2011-03-11,11.048,11.165,10.994,11.105,698774,0
2011-03-14,10.984,11.105,10.916,10.988,483536,0
2011-03-15,10.726,10.908,10.593,10.852,730622,0
2011-03-16,10.822,11.535,10.679,11.303,2232219,0
2011-03-17,11.465,11.609,11.32,11.391,1302970,0
2011-03-18,11.451,11.451,11.165,11.23,1931420,0
2011-03-21,11.284,11.428,11.043,11.118,1369092,0
2011-03-22,11.095,11.141,10.883,10.933,706696,0
2011-03-23,10.886,11.043,10.749,10.981,660532,0
2011-03-24,11.027,11.105,10.886,11.063,720788,0
2011-03-25,11.091,11.386,11.048,11.266,556007,0
2011-03-28,11.299,11.41,11.202,11.202,307779,0
2011-03-29,11.215,11.557,11.189,11.51,730227,0
2011-03-30,11.53,11.848,11.53,11.815,925835,0
2011-03-31,11.755,11.863,11.724,11.844,536800,0
2011-04-01,11.899,12.153,11.875,12.102,1601308,0
2011-04-04,12.157,12.181,12.056,12.162,818317,0
2011-04-05,12.112,12.269,12.112,12.186,843392,0
2011-04-06,12.218,12.278,12.195,12.23,659255,0
2011-04-07,12.223,12.314,12.134,12.301,828368,0
2011-04-08,12.325,12.421,12.186,12.366,1291194,0
2011-04-11,12.347,12.449,12.278,12.356,830482,0
2011-04-12,12.278,12.362,12.019,12.024,1049332,0
2011-04-13,12.117,12.14,11.968,12.042,580459,0
2011-04-14,11.936,12.056,11.839,12,1490046,0
2011-04-15,12.038,12.042,11.815,11.886,1477651,0
2011-04-18,11.783,11.964,11.691,11.931,725840,0
2011-04-19,11.931,12.042,11.733,11.875,562853,0
2011-04-20,12.011,12.056,11.894,12.046,594456,0
2011-04-21,12.092,12.112,11.903,12.015,265222,0
2011-04-25,12.015,12.097,11.918,12,294354,0
2011-04-26,11.996,12.144,11.968,12.144,510811,0
2011-04-27,12.126,12.213,12.071,12.199,397552,0
2011-04-28,12.181,12.265,12.102,12.254,455329,0
2011-04-29,12.278,12.343,12.23,12.325,419044,0
2011-05-02,12.374,12.384,12.051,12.102,768311,0
2011-05-03,12.006,12.23,11.882,12.08,554083,0
2011-05-04,12.177,12.273,11.87,12.117,1264302,0
2011-05-05,12.019,12.038,11.663,11.747,1377537,0
2011-05-06,11.829,11.968,11.475,11.563,1007195,0
2011-05-09,11.539,11.751,11.502,11.733,574638,0
2011-05-10,11.783,11.959,11.747,11.923,429858,0
2011-05-11,11.903,11.951,11.761,11.882,560846,0
2011-05-12,11.848,12.065,11.769,12.065,536211,0
2011-05-13,11.974,12.051,11.678,11.747,455354,0
2011-05-16,11.71,11.71,11.072,11.243,2356567,0
2011-05-17,11.432,11.663,11.24,11.432,1472585,0
2011-05-18,11.443,11.815,11.423,11.761,1271288,0
2011-05-19,11.835,11.835,11.547,11.668,824777,0
2011-05-20,11.589,11.658,11.482,11.507,718936,0
2011-05-23,11.275,11.416,11.262,11.355,792154,0
2011-05-24,11.377,11.475,11.318,11.41,1036463,0
2011-05-25,11.41,11.594,11.345,11.563,798676,0
2011-05-26,11.52,11.53,11.371,11.446,681756,0
2011-05-27,11.502,11.603,11.438,11.446,338716,0
2011-05-31,11.563,11.682,11.281,11.359,2556571,0
2011-06-01,11.355,11.371,10.952,10.966,1529691,0
2011-06-02,10.961,11.109,10.913,11.011,917238,0
2011-06-03,10.832,10.981,10.813,10.895,1506278,0
2011-06-06,10.869,10.916,10.81,10.86,968132,0
2011-06-07,10.92,10.92,10.759,10.763,572667,0
2011-06-08,10.717,10.852,10.694,10.804,944768,0
2011-06-09,10.822,10.852,10.766,10.804,528927,0
2011-06-10,10.735,10.781,10.607,10.706,781791,0
2011-06-13,10.754,10.832,10.694,10.703,605911,0
2011-06-14,10.813,10.981,10.792,10.947,729161,0
2011-06-15,10.792,10.984,10.362,10.479,2596459,0
2011-06-16,10.483,10.694,10.483,10.55,965915,0
2011-06-17,10.624,10.679,10.483,10.494,863608,0
2011-06-20,10.479,10.597,10.404,10.537,753885,0
2011-06-21,10.61,10.667,10.508,10.579,1001211,0
2011-06-22,10.504,10.672,10.439,10.546,915217,0
2011-06-23,10.43,10.583,10.404,10.542,750903,0
2011-06-24,10.532,10.684,10.383,10.485,1828839,0
2011-06-27,10.467,10.597,10.352,10.463,732959,0
2011-06-28,10.514,10.532,10.463,10.508,942179,0
2011-06-29,10.555,10.587,10.439,10.483,689596,0
2011-06-30,10.537,10.652,10.537,10.638,1352830,0
2011-07-01,10.647,10.864,10.63,10.81,1902083,0
2011-07-05,10.81,10.886,10.739,10.879,751583,0
2011-07-06,10.879,11.027,10.832,11.011,1006933,0
2011-07-07,11.095,11.215,11.072,11.118,1092276,0
2011-07-08,10.981,10.984,10.813,10.902,735370,0
2011-07-11,10.638,10.726,10.422,10.473,1167703,0
2011-07-12,10.434,10.479,10.293,10.304,1278635,0
2011-07-13,10.362,10.408,10.288,10.374,868657,0
2011-07-14,10.453,10.489,10.139,10.195,1299450,0
2011-07-15,10.273,10.282,10.139,10.264,1172533,0
2011-07-18,10.218,10.24,10.05,10.135,926507,0
2011-07-19,10.168,10.218,10.029,10.144,1066241,0
2011-07-20,10.144,10.144,9.984,10,1129998,0
2011-07-21,10.056,10.125,9.986,10.047,1218251,0
2011-07-22,10.047,10.05,9.775,9.917,1697706,0
2011-07-25,9.817,9.968,9.806,9.927,1043989,0
2011-07-26,9.932,10.025,9.89,9.903,690084,0
2011-07-27,9.844,9.871,9.654,9.668,740987,0
2011-07-28,9.691,9.764,9.607,9.617,566809,0
2011-07-29,9.515,9.687,9.515,9.607,1155713,0
2011-08-01,9.714,9.724,9.4914,9.607,1039423,0
2011-08-02,9.586,9.691,9.4453,9.4453,1463780,0
2011-08-03,9.506,9.575,8.9614,9.1597,1517418,0
2011-08-04,9.055,9.2153,8.9347,8.9931,2308009,0
2011-08-05,9.0664,9.0816,8.6616,8.8312,1579450,0
2011-08-08,8.5175,8.9758,8.4254,8.4952,3151431,0
2011-08-09,8.6483,9.0109,8.4166,9.0083,3380065,0
2011-08-10,8.7309,9.0266,8.6152,8.6248,2819182,0
2011-08-11,8.7035,9.2521,8.6419,9.1321,1836733,0
2011-08-12,9.2249,9.2714,8.9885,9.1045,1786241,0
2011-08-15,9.1188,9.4158,9.1188,9.4158,887886,0
2011-08-16,9.2926,9.557,9.2153,9.4698,1857695,0
2011-08-17,9.52,9.603,9.3588,9.4374,994751,0
2011-08-18,9.1692,9.2385,8.7949,8.8832,1850624,0
2011-08-19,8.7067,9.114,8.699,8.9562,1592645,0
2011-08-22,9.1636,9.281,9.0343,9.0855,1382278,0
2011-08-23,9.1368,9.557,9.1236,9.557,1605033,0
2011-08-24,9.52,9.779,9.4649,9.691,1365725,0
2011-08-25,9.795,9.848,9.502,9.631,1589814,0
2011-08-26,9.581,9.797,9.3539,9.764,756153,0
2011-08-29,9.871,10.056,9.824,10.042,1131982,0
2011-08-30,9.978,10.111,9.917,9.978,1523301,0
2011-08-31,10.029,10.119,9.797,9.917,1469743,0
2011-09-01,9.964,10.259,9.705,9.806,1802284,0
2011-09-02,9.687,9.853,9.4914,9.598,998408,0
2011-09-06,9.2926,9.543,9.2385,9.4276,1773453,0
2011-09-07,9.561,9.714,9.535,9.561,1855596,0
2011-09-08,9.511,9.566,9.3081,9.3588,1420444,0
2011-09-09,9.2984,9.4187,9.1921,9.2608,2131928,0
2011-09-12,9.1274,9.3313,9.1236,9.2888,1528232,0
2011-09-13,9.3667,9.4875,9.3081,9.4403,1193287,0
2011-09-14,9.4875,9.595,9.281,9.4649,1643364,0
2011-09-15,9.548,9.551,9.2888,9.4453,943222,0
2011-09-16,9.502,9.566,9.3178,9.3539,1166359,0
2011-09-19,9.2279,9.2984,9.0711,9.2385,1087474,0
2011-09-20,9.2714,9.4561,9.1636,9.1788,728599,0
2011-09-21,9.1636,9.1692,8.6743,8.6838,1029974,0
2011-09-22,8.412,8.8686,8.407,8.7161,1701391,0
2011-09-23,8.7309,8.9156,8.6889,8.8051,834607,0
2011-09-26,8.8559,9.0587,8.6934,9.0343,828299,0
2011-09-27,9.3637,9.4836,9.1465,9.2201,1533051,0
2011-09-28,9.2201,9.2984,8.7626,8.7676,1334243,0
2011-09-29,8.9474,8.9614,8.7035,8.8875,1271833,0
2011-09-30,8.7765,8.9016,8.4635,8.574,2863290,0
2011-10-03,8.5633,8.6794,8.1067,8.1846,3083083,0
2011-10-04,8.1028,8.407,8.0749,8.3796,2755314,0
2011-10-05,8.4209,8.4998,8.2965,8.3651,2507934,0
2011-10-06,8.3518,8.6204,8.3428,8.6152,1315451,0
2011-10-07,8.6292,8.7161,8.388,8.3975,1364770,0
2011-10-10,8.5321,8.5505,8.3556,8.4394,1550575,0
2011-10-11,8.393,8.5092,8.3385,8.388,1471284,0
2011-10-12,8.4769,8.574,8.388,8.3975,1278215,0
2011-10-13,8.3796,8.4894,8.3428,8.388,1647338,0
2011-10-14,8.4666,8.6248,8.4342,8.579,1530404,0
2011-10-17,8.5042,8.5219,8.315,8.3473,1160673,0
2011-10-18,8.3473,8.5359,8.2642,8.4769,1747984,0
2011-10-19,8.4813,8.5359,8.3518,8.3841,843102,0
2011-10-20,8.3385,8.5092,8.287,8.4445,854238,0
2011-10-21,8.5505,8.569,8.3651,8.4857,881123,0
2011-10-24,8.4769,8.5961,8.3009,8.569,1445644,0
2011-10-25,8.5042,8.5042,8.2679,8.2679,1208027,0
2011-10-26,8.393,8.4894,8.1904,8.4254,998328,0
2011-10-27,8.6152,8.842,8.569,8.7721,1680255,0
2011-10-28,8.7575,8.9194,8.699,8.7111,1475505,0
2011-10-31,8.579,8.6057,8.4209,8.4209,1090194,0
2011-11-01,8.1161,8.2355,7.9682,8.047,2680737,0
2011-11-02,8.1619,8.315,7.9923,8.092,2255688,0
2011-11-03,8.1294,8.3092,7.9168,8.2679,1514253,0
2011-11-04,8.2031,8.2133,8.1206,8.2031,810866,0
2011-11-07,8.1759,8.1759,7.8679,8.0374,1640704,0
2011-11-08,8.0704,8.2031,7.9771,8.1523,1290250,0
2011-11-09,7.9404,8.0273,7.8076,7.8241,1447611,0
2011-11-10,8.0196,8.1244,7.8113,8.087,1901873,0
2011-11-11,8.1485,8.1485,8.0108,8.047,1150501,0
2011-11-14,7.9822,8.0704,7.9035,7.927,901445,0
2011-11-15,7.9168,8.092,7.8475,8.0374,801059,0
2011-11-16,7.9999,8.1206,7.927,7.9949,1051050,0
2011-11-17,7.9872,7.9872,7.8025,7.8475,1609672,0
2011-11-18,7.8521,7.9923,7.8076,7.932,711037,0
2011-11-21,7.7746,7.8196,7.5758,7.6494,1255445,0
2011-11-22,7.645,7.8113,7.6082,7.7498,1216777,0
2011-11-23,7.673,7.8025,7.6082,7.6494,1650572,0
2011-11-25,7.645,7.8799,7.6126,7.6958,1111459,0
2011-11-28,7.8952,7.9447,7.7872,7.8679,1598541,0
2011-11-29,7.8902,8.0108,7.8521,7.9219,1195491,0
2011-11-30,8.1448,8.2405,8.1347,8.1759,2031315,0
2011-12-01,8.1485,8.3702,8.1124,8.1987,1808956,0
2011-12-02,8.292,8.4666,8.2819,8.388,1485559,0
2011-12-05,8.4769,8.5219,8.3009,8.3606,1327784,0
2011-12-06,8.3276,8.4292,8.3276,8.3702,799808,0
2011-12-07,8.3009,8.393,8.1759,8.3009,1091527,0
2011-12-08,8.2133,8.2405,8.0799,8.092,1215913,0
2011-12-09,8.0977,8.2267,8.0374,8.167,1379583,0
2011-12-12,8.1028,8.1124,8.0146,8.0603,886320,0
2011-12-13,7.9404,8.2234,7.84,7.9357,2234776,0
2011-12-14,7.8845,7.9035,7.7422,7.8521,1895647,0
2011-12-15,7.9404,7.9728,7.779,7.8304,1620927,0
2011-12-16,7.8521,7.9682,7.7384,7.8076,1961067,0
2011-12-19,7.8679,7.9447,7.6413,7.673,1216006,0
2011-12-20,7.8196,7.8996,7.8025,7.8521,1115183,0
2011-12-21,7.8437,7.8996,7.7872,7.8799,843345,0
2011-12-22,7.8902,7.9728,7.8342,7.8475,1006270,0
2011-12-23,7.8952,7.932,7.7498,7.7828,1141127,0
2011-12-27,7.779,7.8521,7.7498,7.7555,1339657,0
2011-12-28,7.7701,7.8113,7.6305,7.6362,687028,0
2011-12-29,7.6539,7.7929,7.6494,7.7384,551624,0
2011-12-30,7.7142,7.779,7.6914,7.7384,505026,0
2012-01-03,7.8799,7.9168,7.7142,7.8196,1037007,0
2012-01-04,7.7701,7.9035,7.7422,7.8571,1084658,0
2012-01-05,7.8025,7.8845,7.7555,7.8475,1293232,0
2012-01-06,7.8475,8.0056,7.8241,7.9543,765231,0
2012-01-09,7.9728,8.0273,7.9168,8.0056,1098603,0
2012-01-10,8.0647,8.2267,8.0647,8.2234,928392,0
2012-01-11,8.1759,8.2177,7.9999,8.092,994029,0
2012-01-12,8.1206,8.1485,7.96,8.1397,669252,0
2012-01-13,8.0559,8.1206,7.9637,8.0425,718453,0
2012-01-17,8.0977,8.1619,7.9073,7.9637,1217666,0
2012-01-18,7.9771,8.0374,7.8304,8.0056,1639753,0
2012-01-19,8.0196,8.1759,7.9728,8.047,691211,0
2012-01-20,8.047,8.047,7.8952,7.9543,2014498,0
2012-01-23,7.9404,7.9771,7.6494,7.8679,2145561,0
2012-01-24,7.8475,7.9491,7.8076,7.8475,1772833,0
2012-01-25,7.8521,7.9771,7.7498,7.932,1177891,0
2012-01-26,7.9491,8.1568,7.9035,8.1568,1166160,0
2012-01-27,8.1568,8.2489,8.1294,8.1987,1159218,0
2012-01-30,8.1485,8.1568,8.033,8.1347,894465,0
2012-01-31,8.1759,8.2452,8.1161,8.1206,1199864,0
2012-02-01,8.1803,8.4998,8.1619,8.4635,2195821,0
2012-02-02,8.4292,8.4769,8.393,8.4495,1321365,0
2012-02-03,8.513,8.6152,8.4635,8.5219,925830,0
2012-02-06,8.4711,8.6013,8.4578,8.5275,530874,0
2012-02-07,8.4952,8.6152,8.4254,8.5587,578445,0
2012-02-08,8.579,8.6838,8.5505,8.6376,977671,0
2012-02-09,8.7161,8.7987,8.6376,8.7067,1183422,0
2012-02-10,8.6292,8.6794,8.5409,8.6376,1019622,0
2012-02-13,8.7035,8.8229,8.5911,8.7486,1227650,0
2012-02-14,8.7035,8.7035,8.574,8.6376,874294,0
2012-02-15,8.555,8.574,8.092,8.1904,3703250,0
2012-02-16,8.1846,8.287,8.167,8.2679,2741334,0
2012-02-17,8.2596,8.3473,8.2596,8.315,2355348,0
2012-02-21,8.195,8.407,8.0838,8.1028,1863263,0
2012-02-22,8.033,8.0838,7.8521,7.9728,2174709,0
2012-02-23,7.96,8.0196,7.9219,7.9872,951863,0
2012-02-24,7.9822,8.0241,7.9219,7.9822,610184,0
2012-02-27,7.9168,8.0749,7.9168,8.047,1553885,0
2012-02-28,8.0374,8.1294,7.9728,8.0799,1121851,0
2012-02-29,8.1067,8.2355,8.0799,8.1347,1780806,0
2012-03-01,8.1568,8.3759,8.0647,8.3244,2009771,0
2012-03-02,8.3385,8.3428,8.1244,8.1347,1663764,0
2012-03-05,8.0977,8.1067,8.0056,8.0559,557204,0
2012-03-06,7.9923,8.0056,7.8475,7.8571,927637,0
2012-03-07,7.9219,7.9447,7.8076,7.8845,599799,0
2012-03-08,7.9219,7.9822,7.8342,7.9168,610206,0
2012-03-09,7.9035,8.1028,7.8475,8.0749,688774,0
2012-03-12,8.0603,8.1448,8.0425,8.1124,579969,0
2012-03-13,8.1294,8.195,8.0603,8.195,923306,0
2012-03-14,8.1759,8.1987,8.0838,8.1568,527043,0
2012-03-15,8.1485,8.315,8.0559,8.315,1331460,0
2012-03-16,8.3244,8.4711,8.273,8.3651,1614232,0
2012-03-19,8.3276,8.4394,8.3092,8.3473,613542,0
2012-03-20,8.3092,8.315,8.1803,8.2355,482012,0
2012-03-21,8.2267,8.2489,8.1619,8.1803,333349,0
2012-03-22,8.1161,8.4019,8.087,8.3975,2765283,0
2012-03-23,8.393,8.7442,8.3759,8.6889,2353837,0
2012-03-26,8.7384,8.9423,8.6666,8.7721,2508307,0
2012-03-27,8.7949,8.7949,8.6248,8.6292,1327486,0
2012-03-28,8.6292,8.6376,8.5409,8.6292,852529,0
2012-03-29,8.5828,8.7817,8.5828,8.7575,947804,0
2012-03-30,8.828,8.8559,8.7676,8.7817,1935190,0
2012-04-02,8.7575,8.8559,8.7442,8.8051,1459050,0
2012-04-03,8.7765,8.809,8.7537,8.7854,921736,0
2012-04-04,8.6934,8.8133,8.6705,8.7949,1050838,0
2012-04-05,8.7721,9.055,8.7486,8.9518,1494416,0
2012-04-09,8.7537,8.8875,8.7537,8.8738,2110288,0
2012-04-10,8.929,9.0587,8.7676,9.0083,2863206,0
2012-04-11,9.0711,9.2018,9.0343,9.1321,1787413,0
2012-04-12,9.1597,9.3588,9.0816,9.3539,2244411,0
2012-04-13,9.313,9.3352,9.1749,9.2385,901143,0
2012-04-16,9.2385,9.3814,9.2076,9.3313,859616,0
2012-04-17,9.3765,9.784,9.3706,9.659,2519189,0
2012-04-18,9.631,9.659,9.4698,9.64,1129107,0
2012-04-19,9.65,9.695,9.502,9.557,515191,0
2012-04-20,9.65,9.909,9.612,9.626,1986734,0
2012-04-23,9.4963,9.525,9.3461,9.511,1503008,0
2012-04-24,9.4836,9.631,9.285,9.4374,1682637,0
2012-04-25,9.53,9.626,9.502,9.548,724140,0
2012-04-26,9.515,9.65,9.4649,9.581,775909,0
2012-04-27,9.591,9.705,9.551,9.654,899238,0
2012-04-30,9.65,9.687,9.54,9.566,930950,0
2012-05-01,9.566,9.705,9.557,9.561,1562592,0
2012-05-02,9.502,9.626,9.461,9.566,577493,0
2012-05-03,9.817,10.162,9.4914,9.635,2397966,0
2012-05-04,9.635,9.635,9.4236,9.4836,1480879,0
2012-05-07,9.4236,10.404,9.2888,10.228,2910703,0
2012-05-08,10.204,10.583,10.168,10.563,1686921,0
2012-05-09,10.494,10.546,10.347,10.398,996767,0
2012-05-10,10.43,10.443,10.232,10.388,1026012,0
2012-05-11,10.282,10.443,10.25,10.439,1128566,0
2012-05-14,10.362,10.473,10.259,10.259,656876,0
2012-05-15,10.245,10.443,10.245,10.367,612076,0
2012-05-16,10.377,10.494,10.207,10.228,1899625,0
2012-05-17,10.228,10.259,10.05,10.065,646170,0
2012-05-18,10.037,10.232,9.995,10.078,871815,0
2012-05-21,10.144,10.282,10.098,10.218,871331,0
2012-05-22,10.207,10.347,10.125,10.19,771920,0
2012-05-23,10.103,10.297,10.034,10.282,1131556,0
2012-05-24,10.297,10.297,9.923,10.119,499488,0
2012-05-25,10.135,10.245,10.07,10.154,641206,0
2012-05-29,10.236,10.339,10.154,10.302,978732,0
2012-05-30,10.207,10.273,10.089,10.207,1372237,0
2012-05-31,10.223,10.232,10.009,10.05,981362,0
2012-06-01,9.903,9.974,9.779,9.848,1132991,0
2012-06-04,9.868,9.96,9.806,9.871,698622,0
2012-06-05,9.811,9.853,9.626,9.691,1628714,0
2012-06-06,9.775,10.029,9.775,10,1283329,0
2012-06-07,10.125,10.269,9.939,9.954,1045718,0
2012-06-08,9.932,10.019,9.879,10.009,902385,0
2012-06-11,10.074,10.176,9.824,9.834,847612,0
2012-06-12,9.89,9.932,9.742,9.79,978825,0
2012-06-13,9.8,9.917,9.71,9.76,802764,0
2012-06-14,9.79,10.065,9.775,9.995,774966,0
2012-06-15,9.995,10.074,9.935,9.964,1088394,0
2012-06-18,9.874,9.939,9.784,9.84,1092424,0
2012-06-19,9.903,9.995,9.817,9.923,1266452,0
2012-06-20,9.903,9.964,9.853,9.935,693848,0
2012-06-21,9.939,10.009,9.89,9.974,783646,0
2012-06-22,9.984,10.034,9.72,9.756,1548961,0
2012-06-25,9.676,9.817,9.65,9.784,634953,0
2012-06-26,9.811,10.115,9.797,10.094,890800,0
2012-06-27,10.094,10.269,10.094,10.269,530700,0
2012-06-28,10.199,10.343,10.154,10.334,597252,0
2012-06-29,10.494,10.542,10.393,10.494,927137,0
2012-07-02,10.485,10.522,10.352,10.489,1497800,0
2012-07-03,10.473,10.796,10.404,10.781,1249560,0
2012-07-05,10.804,10.933,10.739,10.895,612755,0
2012-07-06,10.776,10.952,10.766,10.822,813711,0
2012-07-09,10.856,10.856,10.679,10.722,994377,0
2012-07-10,10.792,10.832,10.602,10.675,581313,0
2012-07-11,10.679,10.856,10.642,10.766,850696,0
2012-07-12,10.688,10.852,10.597,10.672,723848,0
2012-07-13,10.679,10.886,10.679,10.722,699869,0
2012-07-16,10.688,10.732,10.602,10.717,518485,0
2012-07-17,10.735,10.856,10.679,10.796,421961,0
2012-07-18,10.799,10.869,10.672,10.717,483668,0
2012-07-19,10.745,10.763,10.647,10.675,480329,0
2012-07-20,10.624,10.661,10.527,10.537,434707,0
2012-07-23,10.408,10.412,10.304,10.339,320276,0
2012-07-24,10.367,10.404,10.162,10.302,455804,0
2012-07-25,10.367,10.416,10.207,10.383,372645,0
2012-07-26,10.504,10.634,10.434,10.63,842573,0
2012-07-27,10.624,10.879,10.522,10.792,770702,0
2012-07-30,10.776,10.864,10.61,10.694,327593,0
2012-07-31,10.652,10.749,10.587,10.679,293557,0
2012-08-01,10.745,10.822,10.706,10.722,906948,0
2012-08-02,10.638,10.647,10.422,10.579,839727,0
2012-08-03,10.739,10.869,10.638,10.796,523428,0
2012-08-06,10.822,10.956,10.787,10.908,681755,0
2012-08-07,10.956,11.095,10.86,11.082,1215930,0
2012-08-08,11.202,11.642,10.895,11.423,2501202,0
2012-08-09,11.47,11.631,11.41,11.627,1701630,0
2012-08-10,11.645,11.743,11.589,11.743,801353,0
2012-08-13,11.686,11.844,11.642,11.815,793134,0
2012-08-14,11.882,11.94,11.839,11.89,843710,0
2012-08-15,11.853,11.964,11.853,11.908,452390,0
2012-08-16,11.886,11.931,11.821,11.825,696604,0
2012-08-17,11.932,12.034,11.844,11.926,599787,0
2012-08-20,11.932,12.03,11.882,11.992,663701,0
2012-08-21,12.048,12.062,11.778,11.821,868509,0
2012-08-22,11.829,11.947,11.778,11.882,641168,0
2012-08-23,11.891,11.947,11.848,11.926,715969,0
2012-08-24,11.899,12.217,11.895,12.163,1204871,0
2012-08-27,12.225,12.389,12.179,12.337,655541,0
2012-08-28,12.333,12.439,12.267,12.282,857952,0
2012-08-29,12.309,12.374,12.267,12.272,415141,0
2012-08-30,12.263,12.301,12.155,12.207,446619,0
2012-08-31,12.246,12.286,12.175,12.249,592841,0
2012-09-04,12.267,12.529,12.221,12.51,856211,0
2012-09-05,12.532,12.576,12.468,12.524,686483,0
2012-09-06,12.56,12.733,12.536,12.723,1600673,0
2012-09-07,12.767,12.902,12.65,12.896,696236,0
2012-09-10,12.804,13.045,12.658,12.953,1037055,0
2012-09-11,12.929,13.004,12.779,12.841,873186,0
2012-09-12,12.902,12.947,12.788,12.841,544225,0
2012-09-13,12.906,13.028,12.882,12.91,937283,0
2012-09-14,12.998,13.045,12.934,12.963,901443,0
2012-09-17,12.943,13.012,12.868,12.979,916098,0
2012-09-18,12.934,12.988,12.91,12.957,676689,0
2012-09-19,12.957,12.988,12.943,12.971,721037,0
2012-09-20,12.971,12.979,12.918,12.953,1105148,0
2012-09-21,12.993,13.009,12.845,12.848,1745929,0
2012-09-24,12.827,13.125,12.827,13.012,914821,0
2012-09-25,13.039,13.073,12.882,12.892,1393675,0
2012-09-26,12.853,12.988,12.751,12.827,565594,0
2012-09-27,12.892,13.009,12.868,12.971,776403,0
2012-09-28,12.914,12.947,12.827,12.882,1051654,0
2012-10-01,12.938,13.1,12.877,12.998,1839828,0
2012-10-02,13.063,13.079,12.998,13.028,714803,0
2012-10-03,13.035,13.059,12.934,12.953,638359,0
2012-10-04,12.953,13.063,12.953,13.009,694200,0
2012-10-05,13.069,13.083,12.984,13.004,599339,0
2012-10-08,12.984,13.092,12.896,12.988,704601,0
2012-10-09,13.004,13.083,12.918,12.947,652359,0
2012-10-10,12.968,13.087,12.963,13.045,578664,0
2012-10-11,13.1,13.283,13.016,13.213,1048366,0
2012-10-12,13.241,13.287,13.1,13.104,408682,0
2012-10-15,13.104,13.218,12.988,13.028,826107,0
2012-10-16,13.096,13.204,13.055,13.119,481674,0
2012-10-17,13.147,13.324,13.13,13.246,484310,0
2012-10-18,13.204,13.324,13.158,13.166,575818,0
2012-10-19,13.092,13.213,12.902,12.973,875373,0
2012-10-22,12.953,13.115,12.808,12.934,492899,0
2012-10-23,12.853,12.91,12.687,12.902,567542,0
2012-10-24,12.902,12.973,12.831,12.859,496922,0
2012-10-25,12.963,13.079,12.896,12.947,393849,0
2012-10-26,12.923,13.049,12.788,12.799,565246,0
2012-10-31,12.853,13.012,12.762,12.906,651982,0
2012-11-01,12.963,13.138,12.853,13.055,1225851,0
2012-11-02,13.138,13.138,12.581,12.588,2020707,0
2012-11-05,12.395,13.287,12.383,13.268,2255592,0
2012-11-06,13.115,13.32,12.827,13.316,1027418,0
2012-11-07,13.153,13.23,12.888,12.968,1097022,0
2012-11-08,12.794,13.153,12.794,13.049,1029047,0
2012-11-09,12.993,13.204,12.892,13.087,825083,0
2012-11-12,13.092,13.17,12.953,13.109,455330,0
2012-11-13,13.087,13.213,12.934,12.934,514344,0
2012-11-14,13.08,13.21,12.699,12.732,689309,0
2012-11-15,12.685,12.807,12.567,12.676,555470,0
2012-11-16,12.625,12.778,12.533,12.745,781132,0
2012-11-19,12.841,12.938,12.718,12.928,565857,0
2012-11-20,12.896,13.028,12.862,12.938,326689,0
2012-11-21,12.957,13.106,12.867,13.005,698302,0
2012-11-23,12.999,13.168,12.877,13.144,729554,0
2012-11-26,13.126,13.163,12.984,13.132,412045,0
2012-11-27,13.111,13.216,13.01,13.121,580690,0
2012-11-28,13.08,13.2,12.999,13.139,328548,0
2012-11-29,13.238,13.364,13.176,13.322,620176,0
2012-11-30,13.364,13.364,13.176,13.224,645569,0
2012-12-03,13.603,13.998,13.448,13.961,4362254,0
2012-12-04,13.927,14.378,13.509,13.668,3744232,0
2012-12-05,13.668,13.781,13.496,13.664,2608512,0
2012-12-06,13.652,13.849,13.652,13.805,1120481,0
2012-12-07,14.804,15.176,14.654,15.006,17094957,0
2012-12-10,12.45,13.642,12.37,13.515,7010910,0
2012-12-11,13.608,13.918,13.546,13.6,2697639,0
2012-12-12,13.679,13.754,13.472,13.656,1679645,0
2012-12-13,13.603,13.652,13.444,13.47,938702,0
2012-12-14,13.415,13.53,13.344,13.418,1139312,0
2012-12-17,13.534,14.65,13.338,13.459,1285884,0
2012-12-18,13.465,13.552,13.353,13.475,1166516,0
2012-12-19,13.501,13.572,13.397,13.413,2262547,0
2012-12-20,13.413,13.465,13.228,13.344,2026499,0
2012-12-21,13.298,13.344,13.132,13.266,3342659,0
2012-12-24,13.364,13.369,13.2,13.248,435415,0
2012-12-26,13.393,13.397,13.035,13.116,1291811,0
2012-12-27,13.168,13.233,12.745,12.902,1596164,0
2012-12-28,12.892,13.158,12.685,13.08,2193305,0
2012-12-31,13.065,13.252,12.984,13.224,1920720,0
2013-01-02,13.506,13.844,13.389,13.506,5255704,0
2013-01-03,13.475,13.763,13.369,13.608,4191883,0
2013-01-04,13.608,13.881,13.481,13.856,1875010,0
2013-01-07,13.8,13.961,13.576,13.89,1852623,0
2013-01-08,13.961,14.12,13.866,14.12,2104100,0
2013-01-09,14.105,14.31,14.063,14.279,2835161,0
2013-01-10,14.295,14.349,14.162,14.345,1137256,0
2013-01-11,14.396,14.406,14.289,14.331,1137344,0
2013-01-14,14.31,14.326,14.2,14.27,1151644,0
2013-01-15,14.189,14.349,14.189,14.322,1139170,0
2013-01-16,14.265,14.383,14.194,14.345,1423626,0
2013-01-17,14.331,14.424,14.284,14.406,944934,0
2013-01-18,14.645,15.606,14.56,15.358,4889096,0
2013-01-22,15.438,15.462,15.194,15.222,2438069,0
2013-01-23,15.236,15.294,15.063,15.176,1160072,0
2013-01-24,15.208,15.25,15.024,15.17,1143118,0
2013-01-25,15.265,15.265,15.129,15.236,848034,0
2013-01-28,15.25,15.316,15.17,15.296,1236830,0
2013-01-29,15.27,15.324,15.176,15.236,1228056,0
2013-01-30,15.273,15.371,15.142,15.212,1262074,0
2013-01-31,15.222,15.316,15.129,15.296,1319882,0
2013-02-01,15.396,15.469,15.316,15.419,1591739,0
2013-02-04,15.316,15.441,15.25,15.273,1184263,0
2013-02-05,15.282,15.469,15.282,15.33,1463899,0
2013-02-06,15.306,15.462,15.265,15.452,932109,0
2013-02-07,15.457,15.597,15.311,15.569,1592027,0
2013-02-08,15.496,15.541,15.335,15.474,1356636,0
2013-02-11,15.452,15.484,15.24,15.296,2510372,0
2013-02-12,15.276,15.474,15.276,15.381,3109872,0
2013-02-13,15.386,15.714,15.286,15.714,2050025,0
2013-02-14,15.957,16.143,15.767,15.824,3059706,0
2013-02-15,15.891,16.187,15.862,16.182,1840405,0
2013-02-19,16.189,16.189,15.957,16.099,2110872,0
2013-02-20,16.115,16.189,15.734,15.776,2535110,0
2013-02-21,16.189,16.189,15.681,15.834,2555635,0
2013-02-22,15.953,16.001,15.762,15.987,2774467,0
2013-02-25,16.095,16.189,15.873,15.891,1503543,0
2013-02-26,15.913,16.466,15.913,16.315,4216270,0
2013-02-27,16.347,16.466,16.214,16.357,3660008,0
2013-02-28,16.372,16.763,16.352,16.449,23688924,0
2013-03-01,16.387,16.462,16.178,16.419,2285892,0
2013-03-04,16.429,16.657,16.357,16.518,2172709,0
2013-03-05,16.568,16.904,16.568,16.851,1507665,0
2013-03-06,16.877,16.949,16.816,16.896,1596013,0
2013-03-07,16.863,16.94,16.816,16.904,1440152,0
2013-03-08,17.073,17.149,16.882,17.018,3152434,0
2013-03-11,16.966,17.028,16.838,16.94,1208174,0
2013-03-12,16.923,17.058,16.863,16.99,1084472,0
2013-03-13,16.981,17.073,16.847,17.038,1173886,0
2013-03-14,17.077,17.077,16.971,17.038,1578056,0
2013-03-15,16.966,17.073,16.966,17.028,3878049,0
2013-03-18,16.945,16.971,16.714,16.956,1767105,0
2013-03-19,17.018,17.191,16.949,17.187,1680612,0
2013-03-20,17.176,17.32,17.152,17.31,1774012,0
2013-03-21,17.238,17.382,17.156,17.258,1180849,0
2013-03-22,17.281,17.404,17.219,17.391,885142,0
2013-03-25,17.404,17.466,17.281,17.409,1440111,0
2013-03-26,17.419,17.5,17.32,17.389,1445316,0
2013-03-27,17.361,17.466,17.324,17.453,900636,0
2013-03-28,17.5,17.962,17.409,17.914,2391358,0
2013-04-01,17.943,18.024,17.619,17.799,1582912,0
2013-04-02,17.852,18.006,17.692,17.709,1319689,0
2013-04-03,17.748,17.786,17.457,17.61,1183937,0
2013-04-04,17.672,17.914,17.625,17.857,1401417,0
2013-04-05,17.676,17.776,17.524,17.754,1063630,0
2013-04-08,17.79,17.914,17.642,17.881,1655101,0
2013-04-09,17.962,17.967,17.596,17.61,1114934,0
2013-04-10,17.952,18.261,17.857,18.138,2050932,0
2013-04-11,18.134,18.176,17.939,17.952,1125378,0
2013-04-12,17.891,18.196,17.861,18.181,892960,0
2013-04-15,18.096,18.214,17.652,17.704,1060276,0
2013-04-16,17.849,18.238,17.748,18.234,1883150,0
2013-04-17,18.214,18.214,17.672,17.809,1222923,0
2013-04-18,17.843,17.871,17.619,17.79,1124415,0
2013-04-19,17.809,18.067,17.652,17.958,945898,0
2013-04-22,18.001,18.225,17.709,18.2,1115031,0
2013-04-23,18.238,18.238,18.013,18.22,968705,0
2013-04-24,18.229,18.261,17.976,18.03,954649,0
2013-04-25,18.134,18.134,17.877,17.881,1232924,0
2013-04-26,17.861,17.867,17.625,17.782,1256643,0
2013-04-29,17.867,17.881,17.638,17.663,1278904,0
2013-04-30,17.667,17.958,17.667,17.833,1133056,0
2013-05-01,17.809,17.887,17.619,17.704,1554038,0
2013-05-02,17.737,18.124,17.667,17.981,1131700,0
2013-05-03,18.167,18.167,17.962,18.013,1100356,0
2013-05-06,18.042,18.271,17.981,18.271,1824467,0
2013-05-07,18.329,18.486,18.229,18.301,1615185,0
2013-05-08,18.466,18.5,18.096,18.376,1396151,0
2013-05-09,18.391,18.505,18.281,18.415,1367977,0
2013-05-10,18.471,18.739,18.471,18.482,1251894,0
2013-05-13,18.451,18.482,18.206,18.285,925470,0
2013-05-14,18.295,18.491,18.277,18.435,1481743,0
2013-05-15,18.367,18.477,18.214,18.301,1872360,0
2013-05-16,18.382,18.42,18.05,18.117,1456941,0
2013-05-17,18.179,18.353,18.16,18.334,1341757,0
2013-05-20,18.285,18.445,18.233,18.291,1023788,0
2013-05-21,18.285,18.498,18.285,18.347,682692,0
2013-05-22,18.393,18.507,17.851,17.939,1038467,0
2013-05-23,17.824,17.827,17.369,17.577,1025902,0
2013-05-24,17.513,17.73,17.369,17.693,624564,0
2013-05-28,17.891,18.103,17.494,17.62,974306,0
2013-05-29,17.49,17.499,17.123,17.2,998391,0
2013-05-30,17.234,17.407,16.967,16.997,752972,0
2013-05-31,16.926,17.097,16.789,16.798,951498,0
2013-06-03,16.842,16.988,16.579,16.83,1236668,0
2013-06-04,16.794,16.919,16.559,16.698,1018275,0
2013-06-05,16.655,16.757,16.434,16.439,922243,0
2013-06-06,16.403,16.992,16.381,16.992,860811,0
2013-06-07,17.003,17.041,16.708,16.771,840640,0
2013-06-10,16.824,16.9,16.636,16.689,868674,0
2013-06-11,16.518,16.694,16.448,16.597,1310052,0
2013-06-12,16.727,16.786,16.394,16.453,1414996,0
2013-06-13,16.471,17.013,16.471,16.942,1136510,0
2013-06-14,16.967,17.152,16.83,16.867,574831,0
2013-06-17,16.95,17.036,16.664,16.83,602231,0
2013-06-18,16.799,17.025,16.649,16.892,556540,0
2013-06-19,16.919,17.128,16.83,16.867,1432578,0
2013-06-20,16.679,16.786,16.403,16.443,1430714,0
2013-06-21,16.564,16.579,16.109,16.356,1902241,0
2013-06-24,16.174,16.356,15.844,16.058,1536379,0
2013-06-25,16.168,16.309,16.028,16.273,1410106,0
2013-06-26,16.434,16.539,16.241,16.317,1386145,0
2013-06-27,16.409,16.486,16.341,16.399,1178968,0
2013-06-28,16.439,16.524,16.245,16.381,2855841,0
2013-07-01,16.48,16.675,16.466,16.612,1714814,0
2013-07-02,16.597,16.863,16.539,16.645,1045113,0
2013-07-03,16.568,16.684,16.403,16.664,629359,0
2013-07-05,16.857,16.878,16.335,16.775,852628,0
2013-07-08,16.775,16.878,16.587,16.64,1158993,0
2013-07-09,16.66,16.967,16.518,16.924,1113293,0
2013-07-10,16.896,16.997,16.602,16.649,1196525,0
2013-07-11,16.847,16.958,16.708,16.757,852157,0
2013-07-12,16.698,17.036,16.698,16.946,1278771,0
2013-07-15,16.887,16.997,16.775,16.867,823940,0
2013-07-16,16.878,16.924,16.655,16.732,624777,0
2013-07-17,16.834,16.936,16.708,16.83,1482914,0
2013-07-18,16.851,17.071,16.83,16.992,485642,0
2013-07-19,17.021,17.186,16.992,17.176,673481,0
2013-07-22,17.191,17.35,17.176,17.215,622959,0
2013-07-23,17.215,17.267,16.967,17.128,538337,0
2013-07-24,17.191,17.191,16.997,17.142,1053953,0
2013-07-25,17.134,17.142,17.021,17.114,978111,0
2013-07-26,17.041,17.138,16.967,17.094,787280,0
2013-07-29,17.08,17.204,17.032,17.056,589831,0
2013-07-30,17.104,17.176,16.847,16.967,749419,0
2013-07-31,17.016,17.045,16.718,16.751,727988,0
2013-08-01,16.847,16.906,16.737,16.78,716476,0
2013-08-02,16.761,16.775,16.568,16.64,617441,0
2013-08-05,16.645,16.737,16.529,16.708,1206702,0
2013-08-06,16.649,16.751,16.443,16.67,911588,0
2013-08-07,16.617,17.025,16.429,16.954,770012,0
2013-08-08,17.025,17.142,16.815,17.123,626378,0
2013-08-09,17.041,17.204,16.942,17.204,697717,0
2013-08-12,17.123,17.176,16.93,17.171,524744,0
2013-08-13,17.2,17.2,16.579,16.66,1368281,0
2013-08-14,16.622,16.732,16.471,16.535,791380,0
2013-08-15,16.433,16.49,15.775,16.093,2100235,0
2013-08-16,16.025,16.211,15.863,16.03,1302756,0
2013-08-19,15.971,15.975,15.76,15.771,1481235,0
2013-08-20,15.771,16.299,15.751,16.097,910889,0
2013-08-21,16.093,16.437,16.061,16.182,828780,0
2013-08-22,16.156,16.156,15.389,15.476,3504958,0
2013-08-23,15.56,15.647,15.227,15.506,2651951,0
2013-08-26,15.501,15.673,15.3,15.668,1579368,0
2013-08-27,15.638,15.76,15.394,15.476,1163690,0
2013-08-28,15.438,15.775,15.438,15.486,1253800,0
2013-08-29,15.493,15.594,15.423,15.588,762394,0
2013-08-30,15.585,15.647,15.257,15.28,1026683,0
2013-09-03,15.407,15.407,14.756,14.959,1922951,0
2013-09-04,14.933,14.965,14.801,14.865,1101072,0
2013-09-05,14.89,15.458,14.742,15.232,1733747,0
2013-09-06,15.336,15.476,14.992,15.227,2035980,0
2013-09-09,15.223,15.476,15.223,15.476,1482199,0
2013-09-10,15.573,15.726,15.498,15.678,1684510,0
2013-09-11,15.706,15.794,15.541,15.629,868770,0
2013-09-12,16.132,16.156,15.82,15.938,1543135,0
2013-09-13,15.997,16.002,15.614,15.657,1061467,0
2013-09-16,15.816,16.025,15.579,15.663,1178622,0
2013-09-17,15.625,15.693,15.413,15.521,2471880,0
2013-09-18,15.506,15.879,15.428,15.859,1586999,0
2013-09-19,15.911,16.061,15.668,15.987,1970913,0
2013-09-20,16.061,16.187,15.906,16.109,2896510,0
2013-09-23,16.143,16.518,16.097,16.511,2827534,0
2013-09-24,16.535,16.697,16.437,16.486,2832152,0
2013-09-25,16.475,16.632,16.256,16.437,1793138,0
2013-09-26,16.421,16.507,16.299,16.457,1141442,0
2013-09-27,16.338,16.529,16.261,16.325,1055885,0
2013-09-30,16.242,16.295,16.093,16.28,910134,0
2013-10-01,16.265,16.592,16.245,16.565,1591885,0
2013-10-02,16.416,16.523,16.261,16.334,1293572,0
2013-10-03,16.363,16.363,15.957,16.069,1244092,0
2013-10-04,16.125,16.23,15.975,16.044,1339961,0
2013-10-07,15.961,15.997,15.829,15.859,775264,0
2013-10-08,15.844,15.848,15.442,15.471,1257936,0
2013-10-09,15.556,15.869,15.545,15.737,1359336,0
2013-10-10,15.893,16.156,15.893,16.143,1651988,0
2013-10-11,16.056,16.242,15.869,16.211,1518329,0
2013-10-14,16.187,16.368,16.056,16.33,3374586,0
2013-10-15,16.28,16.657,16.178,16.647,3343194,0
2013-10-16,16.833,17.661,16.789,17.631,4068934,0
2013-10-17,17.611,17.661,17.411,17.645,1488925,0
2013-10-18,17.779,17.801,17.557,17.661,1657300,0
2013-10-21,17.691,17.696,17.493,17.596,766941,0
2013-10-22,17.606,17.661,17.48,17.587,757614,0
2013-10-23,17.557,17.743,17.504,17.715,904818,0
2013-10-24,17.759,17.93,17.678,17.861,1069391,0
2013-10-25,17.935,17.935,17.678,17.763,633196,0
2013-10-28,17.801,17.812,17.504,17.737,882686,0
2013-10-29,17.737,17.737,17.533,17.671,1011964,0
2013-10-30,17.704,17.827,17.274,17.421,982608,0
2013-10-31,17.446,17.446,17.097,17.269,1119041,0
2013-11-01,17.23,17.343,17.092,17.225,1124574,0
2013-11-04,17.319,17.36,17.136,17.303,1066092,0
2013-11-05,17.287,17.293,17.081,17.126,1325309,0
2013-11-06,17.132,17.161,16.623,16.681,1606866,0
2013-11-07,16.686,16.711,16.314,16.389,1840964,0
2013-11-08,16.389,16.427,16.056,16.397,1126601,0
2013-11-11,16.397,16.602,16.358,16.479,1261309,0
2013-11-12,16.426,16.588,16.236,16.465,1616646,0
2013-11-13,16.401,16.605,16.226,16.556,1200069,0
2013-11-14,16.518,17.011,16.515,16.923,1365248,0
2013-11-15,16.889,17.033,16.749,16.988,825606,0
2013-11-18,17.011,17.093,16.773,16.894,984082,0
2013-11-19,16.95,17.005,16.724,16.798,946639,0
2013-11-20,16.82,17.017,16.709,16.76,1098665,0
2013-11-21,16.83,17.022,16.496,16.551,3781647,0
2013-11-22,16.566,16.63,15.953,16.112,2719494,0
2013-11-25,16.112,16.382,16.112,16.156,1098117,0
2013-11-26,16.201,16.356,16.092,16.257,1463473,0
2013-11-27,16.262,16.335,16.201,16.321,1263612,0
2013-11-29,16.415,16.47,16.242,16.328,447354,0
2013-12-02,16.301,16.335,16.127,16.226,1278572,0
2013-12-03,16.156,16.46,16.112,16.46,1710625,0
2013-12-04,16.356,16.426,16.077,16.242,972081,0
2013-12-05,16.191,16.321,16.127,16.281,1009945,0
2013-12-06,16.442,16.594,16.346,16.387,698144,0
2013-12-09,16.445,16.496,16.301,16.49,895653,0
2013-12-10,16.518,16.705,16.421,16.426,806149,0
2013-12-11,16.442,16.551,16.27,16.382,1074720,0
2013-12-12,16.356,16.401,16.217,16.321,683265,0
2013-12-13,16.356,16.456,16.182,16.246,743398,0
2013-12-16,16.252,16.421,16.178,16.178,779005,0
2013-12-17,16.211,16.257,15.993,16.112,609443,0
2013-12-18,16.191,16.392,15.934,16.335,734174,0
2013-12-19,16.335,16.346,16.003,16.068,624049,0
2013-12-20,16.068,16.191,15.934,16.124,1987279,0
2013-12-23,16.173,16.173,16.047,16.054,1081098,0
2013-12-24,16.047,16.187,16.007,16.156,449993,0
2013-12-26,16.166,16.296,16.042,16.173,532594,0
2013-12-27,16.178,16.231,16.007,16.166,557704,0
2013-12-30,16.201,16.222,16.073,16.191,512458,0
2013-12-31,16.222,16.332,16.007,16.036,660069,0
2014-01-02,15.983,16.054,15.779,15.923,984791,0
2014-01-03,15.929,16.148,15.906,15.934,656242,0
2014-01-06,15.977,16.087,15.904,16.059,759448,0
2014-01-07,16.142,16.291,16.007,16.182,806358,0
2014-01-08,16.182,16.316,15.899,16.178,2028247,0
2014-01-09,16.217,16.217,15.793,16.028,1092073,0
2014-01-10,16.073,16.335,16.028,16.335,729292,0
2014-01-13,16.301,16.371,16.142,16.226,773833,0
2014-01-14,16.366,16.556,16.346,16.531,1042646,0
2014-01-15,16.594,16.785,16.556,16.749,1127966,0
2014-01-16,16.74,16.789,16.639,16.785,953722,0
2014-01-17,16.734,16.809,16.63,16.684,637562,0
2014-01-21,16.792,16.839,16.66,16.74,2272082,0
2014-01-22,16.82,16.843,16.724,16.77,634255,0
2014-01-23,16.77,16.993,16.696,16.74,684163,0
2014-01-24,16.879,16.909,16.6,16.679,1009593,0
2014-01-27,16.679,16.815,16.442,16.442,932361,0
2014-01-28,16.531,16.76,16.46,16.545,777931,0
2014-01-29,16.382,16.518,16.27,16.431,872428,0
2014-01-30,16.515,16.734,16.395,16.67,936613,0
2014-01-31,16.486,16.709,16.421,16.663,920128,0
2014-02-03,16.66,16.664,16.077,16.142,933705,0
2014-02-04,16.178,16.281,15.993,16.148,804658,0
2014-02-05,16.132,16.207,15.906,16.107,668043,0
2014-02-06,16.124,16.286,16.064,16.16,768094,0
2014-02-07,16.246,16.371,16.156,16.246,752953,0
2014-02-10,16.166,16.27,15.355,15.4,4125655,0
2014-02-11,15.469,15.858,15.469,15.659,1878087,0
2014-02-12,15.689,15.818,15.51,15.579,1509129,0
2014-02-13,15.544,15.77,15.491,15.68,909084,0
2014-02-14,15.714,15.953,15.653,15.879,1252065,0
2014-02-18,15.884,16.036,15.764,16.022,1441733,0
2014-02-19,16.197,16.207,15.983,16.059,1078533,0
2014-02-20,16.148,16.307,16.096,16.201,1070626,0
2014-02-21,16.276,16.442,16.207,16.371,1034491,0
2014-02-24,16.377,16.421,16.226,16.262,1433682,0
2014-02-25,16.296,16.605,16.286,16.545,1449547,0
2014-02-26,16.576,16.576,16.281,16.316,1036733,0
2014-02-27,16.362,16.362,16.176,16.332,882311,0
2014-02-28,16.347,16.468,16.295,16.328,1673273,0
2014-03-03,16.245,16.449,16.194,16.417,728764,0
2014-03-04,16.549,16.676,16.468,16.64,1441359,0
2014-03-05,16.65,16.803,16.645,16.716,794344,0
2014-03-06,16.757,16.796,16.433,16.454,619971,0
2014-03-07,16.549,16.701,16.241,16.347,669667,0
2014-03-10,16.388,16.529,16.347,16.411,811026,0
2014-03-11,16.411,16.523,16.189,16.25,777184,0
2014-03-12,16.221,16.407,16.139,16.328,615206,0
2014-03-13,16.397,16.443,16.185,16.225,737368,0
2014-03-14,16.221,16.382,16.15,16.163,447909,0
2014-03-17,16.176,16.307,16.042,16.12,565224,0
2014-03-18,16.133,16.225,16.065,16.189,532630,0
2014-03-19,16.189,16.229,15.753,15.902,742002,0
2014-03-20,15.871,15.905,15.674,15.835,722496,0
2014-03-21,15.866,16.154,15.835,16.068,1153861,0
2014-03-24,16.093,16.139,15.804,15.951,846020,0
2014-03-25,15.957,16.12,15.724,16.059,1222427,0
2014-03-26,16.12,16.397,15.951,16.311,1377532,0
2014-03-27,16.285,16.392,16.154,16.225,1233851,0
2014-03-28,16.194,16.301,16.068,16.15,985686,0
2014-03-31,16.185,16.439,15.987,16.332,2251842,0
2014-04-01,16.332,16.61,16.285,16.61,1268802,0
2014-04-02,16.635,16.847,16.544,16.847,1190062,0
2014-04-03,16.874,16.889,16.449,16.462,758482,0
2014-04-04,16.565,16.635,16.256,16.411,925476,0
2014-04-07,16.407,16.494,16.266,16.372,844671,0
2014-04-08,16.423,16.58,16.382,16.423,702456,0
2014-04-09,16.483,16.631,16.439,16.61,849525,0
2014-04-10,16.635,16.818,16.311,16.382,1271775,0
2014-04-11,16.262,16.388,16.17,16.301,2034671,0
2014-04-14,16.392,16.392,16.017,16.083,848518,0
2014-04-15,16.17,16.291,15.971,16.262,825378,0
2014-04-16,16.372,16.594,16.357,16.483,656341,0
2014-04-17,16.478,16.635,16.417,16.605,703659,0
2014-04-21,16.626,17.548,16.462,16.615,1196872,0
2014-04-22,16.676,16.829,16.539,16.771,1145761,0
2014-04-23,16.818,16.941,16.732,16.763,1010409,0
2014-04-24,16.796,16.833,16.615,16.645,680354,0
2014-04-25,16.61,16.692,16.488,16.65,729220,0
2014-04-28,16.711,16.829,16.544,16.64,936385,0
2014-04-29,17.121,17.156,16.697,16.917,1600997,0
2014-04-30,16.842,17.025,16.732,16.986,1147282,0
2014-05-01,17.007,17.086,16.813,17.076,1072217,0
2014-05-02,17.062,17.188,16.928,17.183,1381611,0
2014-05-05,17.168,17.304,16.954,17.297,966712,0
2014-05-06,17.328,17.39,17.172,17.177,1042321,0
2014-05-07,17.328,17.548,17.288,17.424,1327491,0
2014-05-08,17.476,17.608,17.315,17.431,952088,0
2014-05-09,17.364,17.577,17.328,17.577,1159001,0
2014-05-12,17.581,17.7,17.334,17.354,1256297,0
2014-05-13,17.324,17.54,17.195,17.21,1363486,0
2014-05-14,17.216,17.358,17.097,17.225,1612876,0
2014-05-15,17.204,17.303,17.011,17.296,1376744,0
2014-05-16,17.231,17.4,17.231,17.315,990952,0
2014-05-19,17.35,17.35,17.062,17.062,1032947,0
2014-05-20,17.081,17.134,16.747,16.849,1231834,0
2014-05-21,16.944,17.103,16.763,16.849,2537225,0
2014-05-22,16.886,17.221,16.881,17.185,2290894,0
2014-05-23,17.267,17.638,17.267,17.557,1210047,0
2014-05-27,17.581,17.642,17.425,17.453,1402969,0
2014-05-28,17.505,17.758,17.391,17.642,1606097,0
2014-05-29,17.669,17.721,17.557,17.642,1224060,0
2014-05-30,17.69,17.758,17.488,17.519,1301261,0
2014-06-02,17.484,17.792,17.467,17.653,1994691,0
2014-06-03,17.642,17.648,17.478,17.56,1234798,0
2014-06-04,17.572,17.721,17.467,17.69,844608,0
2014-06-05,17.73,17.911,17.642,17.844,1341936,0
2014-06-06,17.869,17.932,17.73,17.772,1111429,0
2014-06-09,17.772,17.802,17.586,17.618,882696,0
2014-06-10,17.618,17.854,17.618,17.833,1292495,0
2014-06-11,17.752,17.9,17.71,17.886,1339628,0
2014-06-12,17.849,17.911,17.648,17.891,1331453,0
2014-06-13,17.869,17.972,17.642,17.942,1073695,0
2014-06-16,17.88,18.098,17.802,17.988,976218,0
2014-06-17,17.942,17.983,17.74,17.772,1200039,0
2014-06-18,17.772,17.844,17.551,17.69,1508648,0
2014-06-19,17.704,17.948,17.648,17.9,1463272,0
2014-06-20,17.932,18.205,17.875,18.2,1382404,0
2014-06-23,18.174,18.21,18.056,18.098,1308060,0
2014-06-24,18.085,18.282,17.999,18.164,930234,0
2014-06-25,18.102,18.2,18.035,18.159,770102,0
2014-06-26,18.128,18.159,18.044,18.132,494446,0
2014-06-27,18.128,18.297,18.056,18.293,2336266,0
2014-06-30,18.297,18.451,18.164,18.405,1019555,0
2014-07-01,18.395,18.442,18.205,18.374,894322,0
2014-07-02,18.338,18.374,18.235,18.338,460661,0
2014-07-03,18.369,18.405,18.24,18.374,290625,0
2014-07-07,18.302,18.323,18.143,18.159,843658,0
2014-07-08,18.184,18.374,18.132,18.355,793428,0
2014-07-09,18.385,18.447,18.271,18.391,788955,0
2014-07-10,18.235,18.433,18.21,18.355,553775,0
2014-07-11,18.313,18.369,18.21,18.277,470546,0
2014-07-14,18.307,18.348,18.221,18.319,586854,0
2014-07-15,18.355,18.355,18.132,18.235,504963,0
2014-07-16,18.293,18.293,18.08,18.178,879875,0
2014-07-17,18.178,18.282,17.968,18.008,974552,0
2014-07-18,18.005,18.297,17.962,18.286,1060382,0
2014-07-21,18.195,18.23,18.044,18.195,849701,0
2014-07-22,18.235,18.355,18.174,18.189,930839,0
2014-07-23,18.235,18.364,18.164,18.297,758682,0
2014-07-24,18.319,18.328,18.113,18.205,953291,0
2014-07-25,18.091,18.21,17.88,17.977,1292290,0
2014-07-28,18.013,18.013,17.869,17.952,869608,0
2014-07-29,17.983,18.143,17.972,18.065,638312,0
2014-07-30,18.091,18.113,17.778,17.9,1065498,0
2014-07-31,17.766,17.86,17.704,17.726,716981,0
2014-08-01,17.7,17.839,17.618,17.792,645053,0
2014-08-04,17.814,17.891,17.664,17.886,627135,0
2014-08-05,17.829,18.005,17.778,17.906,776958,0
2014-08-06,18.071,18.854,18.039,18.822,2040947,0
2014-08-07,18.911,19.214,18.879,19.204,1417884,0
2014-08-08,19.249,19.394,19.168,19.38,1306488,0
2014-08-11,19.41,19.603,19.297,19.575,1027303,0
2014-08-12,19.616,19.627,19.4,19.442,1121239,0
2014-08-13,19.414,19.575,19.297,19.493,1245578,0
2014-08-14,19.478,19.618,19.414,19.566,737678,0
2014-08-15,19.65,19.77,19.555,19.701,880391,0
2014-08-18,19.838,19.838,19.575,19.638,984320,0
2014-08-19,19.687,19.719,19.586,19.612,746379,0
2014-08-20,19.607,19.67,19.507,19.638,877654,0
2014-08-21,19.65,19.713,19.546,19.66,514407,0
2014-08-22,19.65,19.65,19.478,19.55,402892,0
2014-08-25,19.58,19.58,19.42,19.561,383303,0
2014-08-26,19.586,19.644,19.55,19.598,509068,0
2014-08-27,19.612,19.691,19.507,19.624,1023487,0
2014-08-28,19.598,19.633,19.445,19.569,456822,0
2014-08-29,19.575,19.612,19.472,19.569,858799,0
2014-09-02,19.598,19.681,19.507,19.677,1002593,0
2014-09-03,19.65,19.906,19.65,19.832,1223898,0
2014-09-04,19.858,20.088,19.781,19.821,1336148,0
2014-09-05,19.808,19.979,19.706,19.775,924118,0
2014-09-08,19.696,19.864,19.644,19.696,852769,0
2014-09-09,19.719,19.75,19.55,19.629,638516,0
2014-09-10,19.612,19.801,19.55,19.629,1217911,0
2014-09-11,19.607,19.696,19.425,19.425,911465,0
2014-09-12,19.42,19.42,18.928,18.996,1021962,0
2014-09-15,19.006,19.038,18.64,18.818,870144,0
2014-09-16,18.848,19.35,18.812,19.21,959861,0
2014-09-17,19.268,19.455,19.251,19.43,790516,0
2014-09-18,19.445,19.529,19.058,19.221,1175541,0
2014-09-19,19.279,19.445,19.168,19.372,2789429,0
2014-09-22,19.279,19.46,19.225,19.315,1105984,0
2014-09-23,19.288,19.404,19.225,19.256,1589564,0
2014-09-24,19.251,19.455,19.225,19.357,1024191,0
2014-09-25,19.288,19.315,19.09,19.194,867617,0
2014-09-26,19.189,19.586,19.153,19.575,980268,0
2014-09-29,19.472,19.853,19.357,19.838,1176899,0
2014-09-30,19.853,20.088,19.821,19.99,1890843,0
2014-10-01,20.014,20.032,19.575,19.67,1013017,0
2014-10-02,19.66,19.791,19.268,19.299,960018,0
2014-10-03,19.425,19.425,19.274,19.382,2691194,0
2014-10-06,19.378,19.54,19.372,19.378,594076,0
2014-10-07,19.357,19.367,19.112,19.112,751066,0
2014-10-08,19.09,19.55,19.038,19.546,826021,0
2014-10-09,19.555,19.654,19.142,19.153,1071601,0
2014-10-10,19.073,19.42,19.054,19.221,1389967,0
2014-10-13,19.231,19.534,19.2,19.251,1022545,0
2014-10-14,19.299,19.409,19.221,19.268,1116760,0
2014-10-15,19.084,19.282,18.835,19.079,1174999,0
2014-10-16,18.923,19.163,18.839,19.038,927321,0
2014-10-17,19.205,19.378,19.106,19.299,1246933,0
2014-10-20,19.299,19.666,19.299,19.644,773660,0
2014-10-21,20.057,20.063,19.75,19.801,902089,0
2014-10-22,19.826,19.885,19.681,19.713,522293,0
2014-10-23,19.876,19.911,19.791,19.885,733134,0
2014-10-24,19.938,19.938,19.791,19.921,419738,0
2014-10-27,19.876,20.047,19.795,19.928,537471,0
2014-10-28,19.974,20.361,19.864,20.361,863407,0
2014-10-29,20.372,20.55,20.152,20.39,559878,0
2014-10-30,20.408,20.717,20.39,20.679,775118,0
2014-10-31,20.989,20.989,20.685,20.889,810918,0
2014-11-03,20.889,21.119,20.827,21.052,719691,0
2014-11-04,21.052,21.223,21.02,21.146,733844,0
2014-11-05,21.286,21.36,20.658,20.868,1553664,0
2014-11-06,21.052,21.522,20.936,21.255,1716160,0
2014-11-07,21.209,21.7,20.926,21.653,1714619,0
2014-11-10,21.674,21.787,21.286,21.355,1088511,0
2014-11-11,21.406,21.406,20.956,21.01,1190855,0
2014-11-12,21.023,21.119,20.555,20.915,1056130,0
2014-11-13,20.979,21.249,20.926,21.084,574755,0
2014-11-14,21.058,21.28,21.058,21.208,758343,0
2014-11-17,21.159,21.234,20.825,20.84,646703,0
2014-11-18,20.936,21.054,20.814,20.825,569273,0
2014-11-19,20.718,20.845,20.528,20.585,744494,0
2014-11-20,20.585,21.185,20.585,21.111,797343,0
2014-11-21,21.293,21.293,20.883,20.951,843639,0
2014-11-24,21.021,21.334,20.99,21.303,521902,0
2014-11-25,21.298,21.345,21.096,21.275,776025,0
2014-11-26,21.356,21.744,21.266,21.696,872779,0
2014-11-28,21.67,21.739,21.393,21.402,428599,0
2014-12-01,21.286,21.515,21.09,21.303,750607,0
2014-12-02,21.28,21.685,21.249,21.621,684541,0
2014-12-03,21.605,21.696,21.462,21.485,611003,0
2014-12-04,21.489,21.61,21.313,21.43,1677029,0
2014-12-05,21.33,21.479,21.058,21.298,854511,0
2014-12-08,21.308,21.498,21.011,21.185,487410,0
2014-12-09,21.025,21.308,20.888,21.266,494777,0
2014-12-10,21.245,21.286,20.84,20.999,577411,0
2014-12-11,21.111,21.28,21.032,21.223,633209,0
2014-12-12,21.069,21.203,20.878,20.883,600637,0
2014-12-15,20.921,21.006,20.298,20.315,593399,0
2014-12-16,20.247,20.351,19.656,20.241,1655251,0
2014-12-17,20.223,20.421,19.929,20.414,975431,0
2014-12-18,20.538,20.999,20.451,20.999,1164702,0
2014-12-19,21.117,21.388,20.814,21.025,3304377,0
2014-12-22,21.006,21.67,21.006,21.655,838326,0
2014-12-23,21.754,21.898,21.485,21.568,677432,0
2014-12-24,21.568,21.655,21.44,21.462,263849,0
2014-12-26,21.58,21.701,21.409,21.485,360492,0
2014-12-29,21.542,21.844,21.367,21.749,523451,0
2014-12-30,21.833,22.084,21.717,21.765,813205,0
2014-12-31,21.797,21.988,21.402,21.44,693660,0
2015-01-02,21.462,21.59,21.356,21.584,553859,0
2015-01-05,21.568,21.791,21.409,21.722,847359,0
2015-01-06,21.77,22.126,21.504,21.616,859175,0
2015-01-07,21.739,21.914,21.595,21.871,670845,0
2015-01-08,21.998,22.104,21.707,21.914,984463,0
2015-01-09,21.972,21.972,21.553,21.749,704803,0
2015-01-12,21.733,21.962,21.649,21.877,862786,0
2015-01-13,21.998,22.126,21.713,21.893,798367,0
2015-01-14,21.691,21.839,21.536,21.791,611152,0
2015-01-15,21.887,21.919,21.722,21.77,1335092,0
2015-01-16,21.655,22.073,21.655,22.052,1262278,0
2015-01-20,22.174,22.37,21.972,22.056,1581126,0
2015-01-21,22.056,22.168,21.967,21.988,611041,0
2015-01-22,22.126,22.786,22.014,22.759,1264270,0
2015-01-23,22.769,22.833,22.595,22.664,686143,0
2015-01-26,22.843,22.918,22.63,22.908,825792,0
2015-01-27,22.786,22.977,22.732,22.87,674956,0
2015-01-28,23.014,23.125,22.87,22.971,1249529,0
2015-01-29,23.008,23.482,22.865,23.482,1178842,0
2015-01-30,23.443,23.456,22.839,23.118,1134635,0
2015-02-02,23.129,23.157,22.605,23.05,790611,0
2015-02-03,23.194,23.549,23.125,23.539,677712,0
2015-02-04,23.53,23.535,23.321,23.36,636931,0
2015-02-05,23.486,23.72,23.104,23.687,785359,0
2015-02-06,23.677,23.768,23.221,23.348,1013797,0
2015-02-09,23.344,23.374,22.542,22.572,1108376,0
2015-02-10,22.668,22.818,22.415,22.747,758525,0
2015-02-11,22.716,22.716,22.207,22.531,1023369,0
2015-02-12,22.692,23.122,22.692,23.075,720052,0
2015-02-13,23.086,23.134,22.804,23.091,605326,0
2015-02-17,23.155,23.37,23.08,23.291,885559,0
2015-02-18,23.35,23.803,23.049,23.715,976353,0
2015-02-19,23.862,23.942,22.919,22.999,833657,0
2015-02-20,23.022,23.134,22.649,23.052,762327,0
2015-02-23,22.987,23.311,22.962,23.311,685062,0
2015-02-24,23.226,23.37,23.086,23.279,528686,0
2015-02-25,23.24,23.258,22.821,22.903,445656,0
2015-02-26,22.848,22.999,22.708,22.962,371744,0
2015-02-27,22.962,23.362,22.945,23.263,1033795,0
2015-03-02,23.208,23.808,23.177,23.797,1007375,0
2015-03-03,23.609,23.774,23.457,23.629,762159,0
2015-03-04,23.522,23.593,23.268,23.462,689636,0
2015-03-05,23.506,23.835,23.457,23.688,659773,0
2015-03-06,23.534,23.576,22.342,22.374,988452,0
2015-03-09,22.536,22.675,22.428,22.531,504706,0
2015-03-10,22.374,22.503,22.159,22.337,615072,0
2015-03-11,22.357,22.649,22.324,22.611,471878,0
2015-03-12,22.804,23.155,22.731,23.004,713377,0
2015-03-13,22.962,22.967,22.568,22.762,623049,0
2015-03-16,22.88,23.117,22.795,22.903,445167,0
2015-03-17,22.784,22.903,22.67,22.88,781451,0
2015-03-18,22.914,23.268,22.573,23.24,755300,0
2015-03-19,23.214,23.404,23.069,23.328,598934,0
2015-03-20,23.397,24.395,23.37,24.363,3078138,0
2015-03-23,24.363,24.363,23.977,24.04,2104153,0
2015-03-24,23.996,24.147,23.845,23.888,591887,0
2015-03-25,23.991,24.045,23.426,23.446,1080270,0
2015-03-26,23.37,23.641,23.285,23.494,1805335,0
2015-03-27,23.488,23.738,23.376,23.603,782750,0
2015-03-30,23.787,23.922,23.688,23.862,741201,0
2015-03-31,23.722,23.84,23.485,23.582,1007261,0
2015-04-01,23.597,23.926,23.397,23.652,746952,0
2015-04-02,23.635,24.035,23.635,23.97,1071365,0
2015-04-06,23.959,24.18,23.959,24.045,683884,0
2015-04-07,24.062,24.132,23.894,23.926,902508,0
2015-04-08,23.922,23.991,23.565,23.733,778113,0
2015-04-09,23.715,23.738,23.08,23.096,758393,0
2015-04-10,23.252,23.452,23.187,23.22,810571,0
2015-04-13,23.22,23.48,23.208,23.429,800187,0
2015-04-14,23.426,23.462,23.117,23.193,788684,0
2015-04-15,23.232,23.356,23.063,23.091,711657,0
2015-04-16,23.057,23.122,22.767,22.865,618326,0
2015-04-17,22.75,22.825,22.508,22.675,935218,0
2015-04-20,22.762,22.886,22.649,22.686,1145980,0
2015-04-21,22.779,22.924,22.649,22.708,623084,0
2015-04-22,22.713,22.869,22.649,22.686,641543,0
2015-04-23,22.675,22.865,22.675,22.821,1727061,0
2015-04-24,22.825,22.886,22.666,22.698,506148,0
2015-04-27,22.779,22.88,22.378,22.487,2259031,0
2015-04-28,22.455,22.795,22.455,22.666,829492,0
2015-04-29,22.584,22.632,21.915,22.207,1005518,0
2015-04-30,21.791,21.894,20.901,21.025,2126038,0
2015-05-01,21.004,21.176,20.718,20.875,1345700,0
2015-05-04,20.858,20.93,20.443,20.488,1286530,0
2015-05-05,20.434,20.434,19.699,19.809,1647485,0
2015-05-06,19.84,20.023,19.23,19.586,1651849,0
2015-05-07,19.598,20.321,19.514,20.163,1520658,0
2015-05-08,20.469,20.87,20.168,20.19,1104315,0
2015-05-11,20.108,20.518,20.058,20.173,1360110,0
2015-05-12,20.102,20.212,19.892,20.163,678315,0
2015-05-13,20.227,20.331,19.959,20.036,733112,0
2015-05-14,20.125,20.343,20.036,20.306,686619,0
2015-05-15,20.316,20.447,20.206,20.391,953182,0
2015-05-18,20.331,20.602,20.271,20.568,767204,0
2015-05-19,20.579,20.805,20.36,20.781,1274585,0
2015-05-20,20.842,21.105,20.634,20.908,1038863,0
2015-05-21,21.029,21.27,20.798,20.931,1157005,0
2015-05-22,20.848,20.98,20.662,20.815,996015,0
2015-05-26,20.761,20.811,20.518,20.684,777066,0
2015-05-27,20.651,20.986,20.645,20.925,791817,0
2015-05-28,20.875,20.951,20.771,20.915,929516,0
2015-05-29,20.865,21.079,20.775,20.805,1410975,0
2015-06-01,20.854,21.176,20.781,21.111,766142,0
2015-06-02,20.992,21.079,20.793,20.865,946691,0
2015-06-03,20.865,20.875,20.59,20.645,831561,0
2015-06-04,20.558,20.612,20.414,20.493,535473,0
2015-06-05,20.312,20.312,20.025,20.185,591814,0
2015-06-08,20.152,20.163,19.909,19.915,620436,0
2015-06-09,19.933,19.97,19.614,19.652,917197,0
2015-06-10,19.724,19.953,19.664,19.695,958277,0
2015-06-11,19.783,19.783,19.52,19.62,956361,0
2015-06-12,19.503,19.609,19.389,19.508,825546,0
2015-06-15,19.454,19.625,19.251,19.471,813881,0
2015-06-16,19.459,19.569,19.308,19.323,945513,0
2015-06-17,19.394,19.625,19.279,19.586,563551,0
2015-06-18,19.629,19.947,19.629,19.921,784888,0
2015-06-19,19.69,19.942,19.58,19.625,1860576,0
2015-06-22,19.713,19.724,19.357,19.378,605852,0
2015-06-23,19.406,19.514,19.344,19.372,1419730,0
2015-06-24,19.372,19.444,19.087,19.242,828828,0
2015-06-25,19.214,19.236,19.039,19.104,895373,0
2015-06-26,19.142,19.236,19.027,19.142,930926,0
2015-06-29,19.125,19.308,18.792,18.802,777414,0
2015-06-30,18.918,18.945,18.594,18.737,1061343,0
2015-07-01,18.819,18.99,18.648,18.923,1138226,0
2015-07-02,19.082,19.136,18.836,19.055,885165,0
2015-07-06,19.015,19.394,18.984,19.301,1040683,0
2015-07-07,19.378,19.629,19.339,19.554,1323646,0
2015-07-08,19.5,19.559,19.015,19.065,1422828,0
2015-07-09,19.12,19.296,18.918,18.923,1066209,0
2015-07-10,19.11,19.658,19.11,19.428,1219355,0
2015-07-13,19.598,19.878,19.52,19.719,1326014,0
2015-07-14,19.867,20.451,19.821,20.321,1876332,0
2015-07-15,20.266,20.41,20.108,20.261,1168460,0
2015-07-16,20.377,20.493,20.288,20.42,1068760,0
2015-07-17,20.426,20.493,20.354,20.481,1352088,0
2015-07-20,20.501,20.781,20.391,20.761,1002033,0
2015-07-21,20.727,20.798,20.541,20.558,843959,0
2015-07-22,20.512,20.689,20.451,20.602,796190,0
2015-07-23,20.602,20.662,20.331,20.372,714697,0
2015-07-24,20.349,20.546,20.246,20.284,852530,0
2015-07-27,20.256,20.349,20.163,20.246,749338,0
2015-07-28,20.251,20.512,20.085,20.377,691904,0
2015-07-29,20.349,20.781,20.266,20.639,622078,0
2015-07-30,20.558,20.602,20.343,20.438,552613,0
2015-07-31,20.585,20.875,20.501,20.705,749155,0
2015-08-03,20.694,20.865,20.618,20.767,665713,0
2015-08-04,20.667,20.667,19.207,19.454,2217746,0
2015-08-05,19.406,19.586,19.065,19.142,1451815,0
2015-08-06,19.148,19.148,18.589,18.844,1397164,0
2015-08-07,18.844,19.07,18.785,18.939,1054177,0
2015-08-10,19.082,19.082,18.894,19.004,1134398,0
2015-08-11,18.978,19.136,18.873,19.098,947646,0
2015-08-12,18.769,19.131,18.445,19.013,1151087,0
2015-08-13,19.013,19.049,18.484,18.495,892682,0
2015-08-14,18.416,18.495,18.167,18.338,915785,0
2015-08-17,18.317,18.428,18.2,18.412,1085902,0
2015-08-18,18.394,18.506,18.21,18.249,678511,0
2015-08-19,18.155,18.238,17.808,17.942,1066205,0
2015-08-20,17.814,17.999,17.646,17.759,809953,0
2015-08-21,17.546,17.759,17.189,17.435,1346098,0
2015-08-24,16.898,17.278,16.178,16.546,1490505,0
2015-08-25,17.093,17.244,16.312,16.35,1142312,0
2015-08-26,16.803,17.199,16.35,16.698,1162548,0
2015-08-27,16.803,17.267,16.602,17.081,1113661,0
2015-08-28,17.088,17.154,16.742,16.982,1386031,0
2015-08-31,16.954,17.06,16.759,16.77,1485418,0
2015-09-01,16.479,16.62,16.323,16.38,1047583,0
2015-09-02,16.529,16.596,16.239,16.513,1178485,0
2015-09-03,16.574,16.719,16.411,16.452,625687,0
2015-09-04,16.233,16.345,16.099,16.268,673678,0
2015-09-08,16.529,16.607,16.361,16.513,1207139,0
2015-09-09,16.68,16.736,16.374,16.394,945152,0
2015-09-10,16.386,16.568,16.195,16.278,672569,0
2015-09-11,16.245,16.635,16.173,16.63,768227,0
2015-09-14,16.63,16.859,16.539,16.742,688897,0
2015-09-15,16.781,17.016,16.675,16.909,1083575,0
2015-09-16,16.902,17.467,16.836,17.323,1571734,0
2015-09-17,17.284,17.652,17.088,17.272,1510686,0
2015-09-18,17.026,17.496,16.954,17.446,1939910,0
2015-09-21,17.529,17.579,17.334,17.473,615478,0
2015-09-22,17.367,17.417,17.072,17.138,1150550,0
2015-09-23,17.16,17.262,16.926,17.02,655409,0
2015-09-24,16.926,17.005,16.669,16.847,972379,0
2015-09-25,16.987,17.166,16.765,17.032,807267,0
2015-09-28,16.964,16.987,16.539,16.63,680893,0
2015-09-29,16.625,16.748,16.503,16.646,568201,0
2015-09-30,16.736,16.865,16.539,16.607,1032899,0
2015-10-01,16.602,16.909,16.268,16.435,1604145,0
2015-10-02,16.367,16.791,16.178,16.63,706269,0
2015-10-05,16.765,17.4,16.719,17.396,880713,0
2015-10-06,17.367,17.478,17.16,17.189,541880,0
2015-10-07,17.199,17.678,17.166,17.674,642519,0
2015-10-08,17.669,17.82,17.568,17.753,861522,0
2015-10-09,17.775,17.858,17.607,17.658,622818,0
2015-10-12,17.663,17.938,17.663,17.842,806366,0
2015-10-13,17.747,17.876,17.601,17.619,665260,0
2015-10-14,17.601,17.747,17.405,17.478,587185,0
2015-10-15,17.49,17.781,17.294,17.663,779333,0
2015-10-16,17.724,17.769,17.563,17.769,707880,0
2015-10-19,17.719,17.747,17.584,17.735,769533,0
2015-10-20,17.674,17.887,17.674,17.786,604231,0
2015-10-21,17.87,17.887,17.669,17.702,433360,0
2015-10-22,17.848,18.037,17.797,17.914,527551,0
2015-10-23,17.97,18.182,17.842,18.065,515194,0
2015-10-26,18.014,18.11,17.858,17.949,385369,0
2015-10-27,17.892,17.931,17.4,17.467,728471,0
2015-10-28,17.596,18.126,17.596,18.126,778435,0
2015-10-29,17.993,18.256,17.993,18.249,625687,0
2015-10-30,18.222,18.502,17.478,18.02,2047533,0
2015-11-02,17.993,18.557,17.942,18.528,1563140,0
2015-11-03,18.473,18.59,18.327,18.344,853465,0
2015-11-04,18.372,18.4,17.954,18.105,812691,0
2015-11-05,18.562,19.013,18.389,18.646,1176874,0
2015-11-06,18.428,18.617,17.361,17.735,1346277,0
2015-11-09,17.674,17.775,16.882,16.902,1319365,0
2015-11-10,16.909,17.048,16.753,16.832,838962,0
2015-11-11,16.859,16.87,16.435,16.472,884979,0
2015-11-12,16.365,16.504,15.988,16.121,1309787,0
2015-11-13,16.2,16.309,15.777,15.789,1037110,0
2015-11-16,15.732,16.211,15.732,16.205,1104710,0
2015-11-17,16.131,16.2,15.891,15.948,719251,0
2015-11-18,15.983,16.371,15.806,16.359,1124149,0
2015-11-19,16.347,16.629,16.291,16.457,849196,0
2015-11-20,16.56,17.062,16.51,17.044,756379,0
2015-11-23,17.068,17.439,17.021,17.421,1237456,0
2015-11-24,17.279,17.496,17.136,17.289,740127,0
2015-11-25,17.284,17.336,16.982,17.011,662162,0
2015-11-27,16.963,17.044,16.855,16.948,518027,0
2015-11-30,16.948,17.136,16.702,16.742,1272481,0
2015-12-01,16.822,17.084,16.753,17.084,802209,0
2015-12-02,17.074,17.308,16.954,17.068,650154,0
2015-12-03,17.057,17.119,16.702,16.719,737849,0
2015-12-04,16.742,17.011,16.656,16.708,614174,0
2015-12-07,16.697,16.697,16.302,16.416,858826,0
2015-12-08,16.285,16.719,15.828,16.074,1090160,0
2015-12-09,15.983,16.332,15.881,15.944,747623,0
2015-12-10,15.995,16.2,15.903,16.096,881418,0
2015-12-11,16.103,16.269,15.857,16.074,1038861,0
2015-12-14,16.032,16.131,15.509,15.567,1190455,0
2015-12-15,15.618,16.012,15.377,15.588,984046,0
2015-12-16,15.714,15.983,15.588,15.926,1326071,0
2015-12-17,15.948,15.96,15.395,15.411,1147089,0
2015-12-18,15.343,15.657,15.314,15.492,3553876,0
2015-12-21,15.6,15.634,14.846,15.137,1502952,0
2015-12-22,15.217,15.692,15.131,15.651,1375778,0
2015-12-23,15.799,16.182,15.646,16.178,839565,0
2015-12-24,16.143,16.24,15.948,16.194,696017,0
2015-12-28,16.126,16.302,15.965,16.291,749252,0
2015-12-29,16.336,16.541,16.279,16.541,627146,0
2015-12-30,16.504,16.605,16.257,16.285,581581,0
2015-12-31,16.264,16.61,16.158,16.51,837575,0
2016-01-04,16.347,16.548,16.217,16.428,976882,0
2016-01-05,16.422,16.656,16.272,16.56,1020701,0
2016-01-06,16.416,16.674,16.411,16.554,580680,0
2016-01-07,16.251,16.383,15.976,15.976,530697,0
2016-01-08,16.096,16.121,15.446,15.498,1061879,0
2016-01-11,15.509,15.799,15.509,15.738,780690,0
2016-01-12,15.885,16.011,15.567,15.743,790080,0
2016-01-13,15.828,15.944,15.406,15.467,738168,0
2016-01-14,15.52,15.897,15.314,15.754,962929,0
2016-01-15,15.4,15.509,15.019,15.509,932531,0
2016-01-19,15.685,15.891,15.429,15.789,699637,0
2016-01-20,15.56,15.732,14.88,15.429,932515,0
2016-01-21,15.549,15.618,15.274,15.406,850787,0
2016-01-22,15.577,15.897,15.486,15.823,614664,0
2016-01-25,15.732,15.802,15.348,15.446,603851,0
2016-01-26,15.612,16.269,15.583,16.251,768159,0
2016-01-27,16.158,16.24,15.863,16.028,687667,0
2016-01-28,16.165,16.194,15.927,16.052,466907,0
2016-01-29,16.172,16.93,16.162,16.892,1277987,0
2016-02-01,16.771,16.948,16.599,16.742,668332,0
2016-02-02,16.577,16.765,16.291,16.302,1204081,0
2016-02-03,16.491,16.629,16.222,16.581,1361135,0
2016-02-04,16.581,17.227,16.581,17.195,789785,0
2016-02-05,17.057,17.301,16.497,16.57,1240235,0
2016-02-08,16.513,16.513,15.492,15.743,963143,0
2016-02-09,15.583,15.884,15.235,15.675,1049531,0
2016-02-10,15.777,16.105,15.458,15.474,918809,0
2016-02-11,15.246,15.399,14.931,15.258,1149266,0
2016-02-12,15.404,15.551,15.235,15.399,681026,0
2016-02-16,15.498,16.253,15.498,16.178,1111100,0
2016-02-17,16.416,17.669,16.241,16.907,1941585,0
2016-02-18,16.814,17.265,16.591,17.212,2311497,0
2016-02-19,17.06,17.177,15.902,16.382,1546038,0
2016-02-22,16.704,16.95,16.441,16.767,1024227,0
2016-02-23,16.75,16.827,16.434,16.441,585726,0
2016-02-24,16.305,16.734,15.983,16.347,618132,0
2016-02-25,16.447,16.644,16.311,16.622,548137,0
2016-02-26,16.714,16.925,16.612,16.738,707745,0
2016-02-29,16.738,17.159,16.622,16.99,1278919,0
2016-03-01,17.095,17.171,16.919,17.106,617625,0
2016-03-02,17.101,17.576,16.913,17.533,809731,0
2016-03-03,17.557,17.941,17.506,17.925,812680,0
2016-03-04,17.879,17.944,17.165,17.212,1184266,0
2016-03-07,17.171,17.324,16.995,17.312,1235603,0
2016-03-08,17.247,17.302,16.821,16.843,747217,0
2016-03-09,16.919,17.271,16.861,17.212,597052,0
2016-03-10,17.317,17.429,16.938,17.195,518303,0
2016-03-11,17.417,18.113,17.317,18.089,1111194,0
2016-03-14,18.013,18.136,17.767,17.966,792729,0
2016-03-15,17.751,17.851,17.299,17.58,713133,0
2016-03-16,17.481,18.247,17.41,18.207,807673,0
2016-03-17,18.218,19.282,18.218,19.096,1229893,0
2016-03-18,19.23,19.457,19.037,19.445,1539502,0
2016-03-21,19.318,19.397,18.88,19.049,704086,0
2016-03-22,18.915,19.259,18.757,19.184,699662,0
2016-03-23,19.125,19.243,18.909,18.927,622907,0
2016-03-24,18.739,19.206,18.599,19.194,558330,0
2016-03-28,19.259,19.528,19.162,19.388,649903,0
2016-03-29,19.366,19.979,19.322,19.979,869951,0
2016-03-30,20.067,20.271,19.949,20.149,922405,0
2016-03-31,20.084,20.505,20.039,20.284,1337163,0
2016-04-01,20.109,20.319,19.774,20.219,877546,0
2016-04-04,20.19,20.308,19.897,19.903,475978,0
2016-04-05,19.768,19.887,19.628,19.733,762567,0
2016-04-06,19.733,19.785,19.402,19.541,1079597,0
2016-04-07,19.445,19.581,19.142,19.418,1177931,0
2016-04-08,19.581,19.806,19.347,19.411,609318,0
2016-04-11,19.628,20.149,19.504,19.973,775285,0
2016-04-12,20.038,20.195,19.863,19.962,519117,0
2016-04-13,20.007,20.113,19.82,19.986,927944,0
2016-04-14,20.02,20.02,19.658,19.688,579556,0
2016-04-15,19.658,19.82,19.634,19.639,544979,0
2016-04-18,19.628,20.284,19.599,20.254,920832,0
2016-04-19,20.29,20.387,19.733,19.816,685274,0
2016-04-20,19.827,19.885,19.43,19.488,802468,0
2016-04-21,19.5,19.568,18.966,19.067,1063233,0
2016-04-22,19.194,19.248,18.896,18.966,964686,0
2016-04-25,18.944,18.973,18.808,18.921,1137372,0
2016-04-26,18.985,19.248,18.838,19.194,883927,0
2016-04-27,19.308,19.366,19.071,19.353,709584,0
2016-04-28,19.514,20.004,19.294,19.454,947331,0
2016-04-29,19.394,19.498,18.732,19.115,909532,0
2016-05-02,19.151,19.294,19.006,19.11,738234,0
2016-05-03,18.947,19.432,18.918,19.246,683749,0
2016-05-04,19.11,19.627,19.11,19.412,670602,0
2016-05-05,19.412,19.986,19.347,19.908,1167606,0
2016-05-06,19.795,19.955,19.389,19.598,1220889,0
2016-05-09,19.573,19.783,19.479,19.598,640835,0
2016-05-10,19.664,19.795,19.557,19.705,461218,0
2016-05-11,19.723,19.783,19.532,19.545,918137,0
2016-05-12,19.592,19.646,19.181,19.526,805191,0
2016-05-13,19.545,19.622,19.306,19.454,984129,0
2016-05-16,19.432,19.545,19.246,19.401,788849,0
2016-05-17,19.329,19.391,18.589,18.721,1020664,0
2016-05-18,18.744,18.925,18.458,18.596,544007,0
2016-05-19,18.428,18.726,18.342,18.631,526524,0
2016-05-20,18.768,19.12,18.709,18.845,674487,0
2016-05-23,18.888,19.113,18.793,18.899,523225,0
2016-05-24,19.025,19.419,18.99,19.394,649496,0
2016-05-25,19.383,19.479,19.168,19.341,394432,0
2016-05-26,19.347,19.884,19.335,19.801,815242,0
2016-05-27,19.817,19.98,19.745,19.854,558298,0
2016-05-31,19.889,19.974,19.669,19.848,1512847,0
2016-06-01,19.795,20.015,19.669,19.867,517979,0
2016-06-02,19.789,20.052,19.789,19.943,750075,0
2016-06-03,20.124,20.266,20.046,20.068,598350,0
2016-06-06,20.058,20.35,20.004,20.088,422711,0
2016-06-07,20.088,20.272,20.015,20.088,647839,0
2016-06-08,20.106,20.278,20.058,20.17,348520,0
2016-06-09,20.099,20.29,20.074,20.249,391987,0
2016-06-10,20.14,20.259,19.949,20.058,380588,0
2016-06-13,20.046,20.111,19.718,19.758,488398,0
2016-06-14,19.692,19.801,19.4,19.557,664231,0
2016-06-15,19.532,19.765,19.473,19.567,553542,0
2016-06-16,19.454,19.622,19.228,19.538,635175,0
2016-06-17,19.562,19.718,19.366,19.598,1562139,0
2016-06-20,19.742,19.949,19.642,19.861,462621,0
2016-06-21,19.836,19.993,19.777,19.902,423966,0
2016-06-22,19.867,20.064,19.84,19.908,551004,0
2016-06-23,20.093,20.224,20.04,20.212,507298,0
2016-06-24,19.723,20.219,19.567,20.021,1713205,0
2016-06-27,19.814,19.949,19.551,19.817,683492,0
2016-06-28,19.999,20.074,19.676,19.789,820556,0
2016-06-29,19.921,20.183,19.817,20.17,1261959,0
2016-06-30,20.183,20.404,19.939,20.397,1652480,0
2016-07-01,20.302,20.417,20.111,20.212,1011053,0
2016-07-05,20.195,20.326,20.064,20.309,799835,0
2016-07-06,20.259,20.624,20.066,20.588,917534,0
2016-07-07,20.481,20.532,20.034,20.064,630636,0
2016-07-08,20.111,20.356,19.955,20.13,750774,0
2016-07-11,20.23,20.588,20.121,20.434,897587,0
2016-07-12,20.428,20.738,20.422,20.624,678610,0
2016-07-13,20.648,20.887,20.547,20.881,666845,0
2016-07-14,20.898,20.964,20.612,20.642,699394,0
2016-07-15,20.685,20.779,20.527,20.726,435130,0
2016-07-18,20.779,20.97,20.678,20.936,506573,0
2016-07-19,20.893,20.893,20.469,20.612,664470,0
2016-07-20,20.606,20.822,20.475,20.678,742634,0
2016-07-21,20.678,20.707,20.428,20.564,742836,0
2016-07-22,20.582,20.744,20.529,20.72,518904,0
2016-07-25,20.726,20.887,20.696,20.797,495646,0
2016-07-26,20.845,20.936,20.326,20.726,1030146,0
2016-07-27,20.749,20.749,20.397,20.494,733963,0
2016-07-28,20.572,20.761,20.395,20.657,978675,0
2016-07-29,20.621,21.064,20.561,21.053,683243,0
2016-08-01,21.028,21.242,20.913,21.193,781833,0
2016-08-02,21.064,21.321,20.597,20.694,814912,0
2016-08-03,20.608,20.727,19.861,19.989,1176304,0
2016-08-04,19.944,20.044,19.219,19.331,1582682,0
2016-08-05,19.391,19.807,19.282,19.666,1097613,0
2016-08-08,19.756,19.848,19.695,19.781,596390,0
2016-08-09,19.787,19.874,19.638,19.752,601683,0
2016-08-10,19.756,19.823,19.478,19.611,1124059,0
2016-08-11,19.617,19.695,19.441,19.599,614522,0
2016-08-12,19.702,19.915,19.66,19.727,540180,0
2016-08-15,19.721,19.915,19.721,19.732,497771,0
2016-08-16,19.715,19.725,19.416,19.484,621721,0
2016-08-17,19.526,19.654,19.228,19.641,651669,0
2016-08-18,19.66,19.817,9.891,11.867,40631421,0
2016-08-19,13.382,14.587,12.957,14.404,28711348,0
2016-08-22,14.708,15.207,14.447,14.982,10018573,0
2016-08-23,14.945,15.024,14.055,14.3,7589615,0
2016-08-24,14.142,14.142,13.601,13.807,5408587,0
2016-08-25,13.723,14.016,13.51,13.845,3661572,0
2016-08-26,13.747,13.766,13.223,13.328,3345477,0
2016-08-29,13.382,13.741,12.275,12.925,8861577,0
2016-08-30,12.81,12.896,11.916,12.008,7602186,0
2016-08-31,12.008,12.354,11.764,12.191,5107815,0
2016-09-01,12.092,12.092,11.813,11.972,2093120,0
2016-09-02,11.977,12.756,11.977,12.683,3657818,0
2016-09-06,12.683,12.964,12.628,12.938,3020642,0
2016-09-07,13.018,13.121,12.859,13.084,2557739,0
2016-09-08,12.98,13.334,12.98,13.242,1981018,0
2016-09-09,13.121,13.178,12.931,13.053,2706577,0
2016-09-12,12.964,13.358,12.938,13.26,2346427,0
2016-09-13,13.034,13.322,13.03,13.273,2850040,0
2016-09-14,13.334,13.619,13.254,13.37,3558225,0
2016-09-15,13.303,13.475,13.2,13.408,1877976,0
2016-09-16,13.351,15.14,13.351,14.094,7086023,0
2016-09-19,14.106,14.495,13.9,14.477,3002322,0
2016-09-20,14.477,14.575,14.179,14.19,2664906,0
2016-09-21,14.216,14.823,14.185,14.776,1995937,0
2016-09-22,14.848,15.737,14.837,15.341,2907261,0
2016-09-23,15.244,15.377,15.013,15.274,1495948,0
2016-09-26,15.188,15.377,14.909,14.976,2177736,0
2016-09-27,14.727,14.744,14.19,14.404,2892833,0
2016-09-28,14.447,14.72,14.082,14.271,3040843,0
2016-09-29,14.221,14.399,14.057,14.154,2227074,0
2016-09-30,14.501,14.653,14.373,14.466,1592537,0
2016-10-03,14.264,14.665,14.197,14.653,1544976,0
2016-10-04,14.689,14.733,14.312,14.489,2038797,0
2016-10-05,14.507,14.612,14.325,14.343,1110236,0
2016-10-06,14.277,14.416,14.09,14.282,1107201,0
2016-10-07,14.373,14.466,13.941,13.983,1333738,0
2016-10-10,13.983,14.264,13.967,14.197,631215,0
2016-10-11,14.179,14.258,13.747,13.912,1157733,0
2016-10-12,14.112,14.952,14.003,14.635,2162455,0
2016-10-13,14.587,14.598,14.258,14.332,1127583,0
2016-10-14,14.477,14.598,14.154,14.204,916022,0
2016-10-17,14.24,14.562,14.24,14.332,909738,0
2016-10-18,14.635,15.067,14.507,14.665,1708464,0
2016-10-19,14.714,14.823,14.338,14.46,1793270,0
2016-10-20,14.447,14.598,14.137,14.367,1985228,0
2016-10-21,14.197,14.909,14.185,14.77,3583289,0
2016-10-24,14.763,14.914,14.562,14.756,894131,0
2016-10-25,14.75,15.03,14.708,14.891,759699,0
2016-10-26,14.866,15.043,14.638,14.696,1047777,0
2016-10-27,14.696,14.734,14.314,14.533,1191816,0
2016-10-28,14.589,14.741,14.364,14.689,1474769,0
2016-10-31,14.777,15.046,14.702,14.977,1383127,0
2016-11-01,15.033,15.328,14.572,14.702,1424554,0
2016-11-02,14.827,14.827,14.502,14.521,838155,0
2016-11-03,15.415,15.415,14.39,14.46,1122304,0
2016-11-04,14.552,14.877,14.484,14.741,2049153,0
2016-11-07,14.772,15.026,14.426,14.94,1617606,0
2016-11-08,15.021,15.252,14.827,14.928,1136944,0
2016-11-09,18.209,20.178,17.284,18.104,13587056,0
2016-11-10,19.241,19.253,18.072,18.61,5070171,0
2016-11-11,18.61,19.235,18.441,19.128,2537492,0
2016-11-14,19.847,20.497,19.153,19.465,3333261,0
2016-11-15,19.666,20.235,19.472,19.503,2166126,0
2016-11-16,19.503,19.716,19.153,19.184,1504253,0
2016-11-17,19.116,19.204,18.528,18.747,1772027,0
2016-11-18,18.896,19.015,18.696,18.896,2175901,0
2016-11-21,19.116,19.797,18.997,19.777,2588159,0
2016-11-22,20.015,20.253,19.929,20.06,2337309,0
2016-11-23,20.003,20.385,19.821,20.323,1161291,0
2016-11-25,20.347,20.677,20.297,20.56,555418,0
2016-11-28,20.572,20.777,20.503,20.685,1223767,0
2016-11-29,20.772,21.141,20.738,20.791,1942442,0
2016-11-30,20.784,20.866,20.385,20.791,1289792,0
2016-12-01,20.791,21.779,20.76,21.06,3180551,0
2016-12-02,21.06,21.378,20.923,20.978,943625,0
2016-12-05,20.873,21.278,20.84,21.197,782074,0
2016-12-06,21.135,21.372,21.041,21.228,1216711,0
2016-12-07,21.304,21.528,21.197,21.41,1198507,0
2016-12-08,21.46,21.523,21.228,21.266,2265274,0
2016-12-09,21.391,21.923,21.254,21.835,1313499,0
2016-12-12,21.909,22.191,21.665,21.866,1535725,0
2016-12-13,21.879,22.172,21.503,22.085,892439,0
2016-12-14,22.103,22.184,21.547,21.698,1191674,0
2016-12-15,21.728,22.099,21.523,21.747,1106239,0
2016-12-16,21.916,22.142,21.597,21.628,4584217,0
2016-12-19,21.797,22.109,21.572,21.704,1178587,0
2016-12-20,21.767,22.041,21.659,22.01,1037748,0
2016-12-21,22.016,22.235,21.61,21.616,949977,0
2016-12-22,21.572,21.996,21.435,21.684,523353,0
2016-12-23,21.648,21.94,21.621,21.767,542798,0
2016-12-27,21.71,22.116,21.71,22.003,388485,0
2016-12-28,22.035,22.079,21.81,21.967,374760,0
2016-12-29,21.916,22.335,21.888,22.272,588580,0
2016-12-30,22.235,22.503,22.079,22.46,907626,0
2017-01-03,22.622,22.81,22.516,22.772,1037736,0
2017-01-04,22.841,23.142,22.797,23.016,1183230,0
2017-01-05,22.99,23.11,22.411,22.709,1330197,0
2017-01-06,22.654,22.973,22.503,22.797,594269,0
2017-01-09,22.86,23.104,22.579,22.816,909238,0
2017-01-10,22.841,23.935,22.741,23.48,3904274,0
2017-01-11,23.597,23.798,23.016,23.798,1273718,0
2017-01-12,23.735,23.928,23.473,23.872,854212,0
2017-01-13,23.904,24.423,23.853,24.304,929664,0
2017-01-17,24.335,24.61,24.104,24.116,842888,0
2017-01-18,24.16,24.604,24.128,24.51,649964,0
2017-01-19,24.51,24.597,24.203,24.411,556922,0
2017-01-20,24.542,25.142,24.479,24.898,1295018,0
2017-01-23,24.979,25.342,24.922,25.16,980707,0
2017-01-24,25.186,25.955,25.186,25.879,1243785,0
2017-01-25,26.047,26.415,25.21,25.547,2514994,0
2017-01-26,25.63,26.007,25.511,25.922,1503657,0
2017-01-27,25.917,26.004,25.529,25.56,531119,0
2017-01-30,25.63,25.779,25.198,25.641,885394,0
2017-01-31,25.666,26.067,25.648,25.955,882799,0
2017-02-01,25.991,26.223,25.816,25.985,984209,0
2017-02-02,26.024,26.242,25.904,26.017,628950,0
2017-02-03,26.192,26.323,25.754,25.935,1065593,0
2017-02-06,25.948,26.304,25.786,26.067,839528,0
2017-02-07,26.004,26.179,25.798,25.904,876085,0
2017-02-08,25.935,26.254,25.791,26.129,889933,0
2017-02-09,26.354,27.217,26.343,26.991,1062960,0
2017-02-10,27.186,27.235,26.942,27.235,669091,0
2017-02-13,27.491,28.037,27.323,27.86,1625199,0
2017-02-14,27.66,28.211,27.554,28.154,1403599,0
2017-02-15,28.181,28.764,27.851,28.738,1454485,0
2017-02-16,28.625,28.84,28.336,28.619,1181513,0
2017-02-17,28.65,28.682,28.333,28.662,783468,0
2017-02-21,28.7,29.324,28.402,29.31,1694024,0
2017-02-22,30.117,30.396,29.051,30.32,1843753,0
2017-02-23,30.314,30.314,29.461,30.079,1459023,0
2017-02-24,30.351,31.381,29.889,31.062,1726566,0
2017-02-27,31.062,31.101,30.619,31.095,1271832,0
2017-02-28,31,31.062,30.01,30.231,2271818,0
2017-03-01,30.154,31.233,30.066,30.732,1679232,0
2017-03-02,30.638,30.638,29.976,30.307,1299307,0
2017-03-03,30.136,30.148,29.418,29.919,1486293,0
2017-03-06,29.755,29.78,28.996,29.075,1451209,0
2017-03-07,28.885,28.891,28.161,28.402,1694514,0
2017-03-08,26.484,27.571,26.453,27.355,10254790,0
2017-03-09,27.336,27.907,27.221,27.697,1910173,0
2017-03-10,27.907,28.185,27.464,27.697,1852002,0
2017-03-13,27.818,28.599,27.818,28.485,1637279,0
2017-03-14,28.619,28.679,28.174,28.428,1572228,0
2017-03-15,28.637,28.655,27.907,28.185,20507102,0
2017-03-16,28.192,28.491,28.04,28.319,1647684,0
2017-03-17,28.256,28.555,27.914,28.465,2772886,0
2017-03-20,28.447,28.809,28.371,28.605,1341808,0
2017-03-21,28.707,28.84,28.224,28.256,1022072,0
2017-03-22,28.256,29.164,28.097,29.063,1187832,0
2017-03-23,29.043,29.99,28.99,29.399,1109455,0
2017-03-24,29.424,29.812,28.984,29.19,2958889,0
2017-03-27,28.802,29.107,28.46,29.05,910922,0
2017-03-28,28.986,29.374,28.802,29.324,859154,0
2017-03-29,29.202,29.424,28.966,29.342,886642,0
2017-03-30,29.335,29.393,29.07,29.367,791959,0
2017-03-31,29.347,29.946,29.285,29.444,2034698,0
2017-04-03,29.468,29.514,28.943,29.424,1034414,0
2017-04-04,29.278,29.634,28.764,29.571,837590,0
2017-04-05,29.705,29.889,29.404,29.461,894731,0
2017-04-06,29.481,29.849,29.26,29.609,1014075,0
2017-04-07,29.558,30.033,29.381,29.595,1151105,0
2017-04-10,29.723,30.04,29.634,29.837,846444,0
2017-04-11,29.869,30.471,29.812,30.327,902135,0
2017-04-12,30.344,30.453,29.889,30.033,605449,0
2017-04-13,30.097,30.605,30.015,30.351,1043774,0
2017-04-17,30.459,31.133,30.31,31.133,813100,0
2017-04-18,31.107,31.519,30.967,31.158,1039402,0
2017-04-19,31.171,31.507,31,31.062,1126108,0
2017-04-20,31.176,31.266,30.886,31.038,595444,0
2017-04-21,31.012,31.431,30.777,31.158,1108958,0
2017-04-24,31.405,31.634,31.24,31.24,1329379,0
2017-04-25,31.755,32.422,31.498,32.041,868973,0
2017-04-26,32.031,32.688,31.849,32.498,951161,0
2017-04-27,32.536,32.603,32.241,32.335,859335,0
2017-04-28,32.335,32.374,31.469,31.736,1137702,0
2017-05-01,31.85,31.888,31.078,31.431,908766,0
2017-05-02,31.04,31.269,29.345,30.478,2707608,0
2017-05-03,30.364,30.658,29.978,30.174,1063727,0
2017-05-04,30.287,30.287,29.364,29.802,951148,0
2017-05-05,29.928,30.914,29.696,30.914,1292291,0
2017-05-08,30.972,31.63,30.837,31.485,1083058,0
2017-05-09,31.504,31.504,30.557,30.595,1090577,0
2017-05-10,30.653,31.291,30.547,31.156,666056,0
2017-05-11,31.03,31.185,30.453,31.04,651475,0
2017-05-12,30.934,31.349,30.711,31.301,719932,0
2017-05-15,31.379,32.02,31.282,31.862,709798,0
2017-05-16,31.833,32.123,31.639,32.056,686782,0
2017-05-17,31.669,31.998,29.015,29.628,3045388,0
2017-05-18,29.415,30.179,28.593,29.976,2182211,0
2017-05-19,29.986,30.779,29.725,30.17,1175953,0
2017-05-22,30.257,30.315,29.271,29.445,696578,0
2017-05-23,29.667,30.315,28.826,29.019,1019943,0
2017-05-24,29.106,29.347,28.912,29.222,930631,0
2017-05-25,29.261,30.247,29.212,30.102,1457803,0
2017-05-26,30.228,30.228,29.435,29.822,681626,0
2017-05-30,29.85,30.267,29.415,29.513,998665,0
2017-05-31,29.551,29.89,28.894,28.952,805951,0
2017-06-01,29.038,29.493,28.824,29.463,788125,0
2017-06-02,29.551,30.431,29.541,29.899,796344,0
2017-06-05,29.696,30.034,29.387,29.493,488740,0
2017-06-06,29.445,29.832,29.241,29.677,767724,0
2017-06-07,29.638,29.677,28.768,29.377,803473,0
2017-06-08,29.347,30.798,29.038,30.682,1185498,0
2017-06-09,30.721,32.2,30.517,32.2,1559163,0
2017-06-12,32.21,32.297,31.117,31.379,1122428,0
2017-06-13,31.349,31.427,30.451,30.595,982335,0
2017-06-14,30.895,31.011,29.744,29.88,941013,0
2017-06-15,29.706,30.054,29.513,29.715,1023391,0
2017-06-16,29.183,29.193,28.497,28.952,2339291,0
2017-06-19,28.961,29.908,28.961,29.88,769687,0
2017-06-20,29.841,29.88,28.719,29.135,660275,0
2017-06-21,29.174,29.667,28.98,29.01,853984,0
2017-06-22,29.126,29.367,28.777,29.251,673372,0
2017-06-23,29.309,30.015,29.29,29.463,805445,0
2017-06-26,29.647,29.841,29.154,29.405,441492,0
2017-06-27,29.377,29.561,28.517,28.535,711500,0
2017-06-28,28.768,29.164,28.391,28.903,641036,0
2017-06-29,28.884,28.99,27.926,28.216,576621,0
2017-06-30,28.409,28.816,28.139,28.593,684026,0
2017-07-03,28.642,28.952,28.526,28.854,293283,0
2017-07-05,28.787,29.347,28.632,28.98,530383,0
2017-07-06,28.816,28.816,27.916,27.965,613047,0
2017-07-07,28.004,28.717,28.004,28.526,721212,0
2017-07-10,28.507,28.854,28.042,28.062,688189,0
2017-07-11,28.149,28.255,27.694,28.062,497152,0
2017-07-12,28.439,29.116,28.439,29.01,554944,0
2017-07-13,29,29.241,28.777,28.942,593603,0
2017-07-14,29.222,29.976,29.135,29.619,691617,0
2017-07-17,29.609,30.006,29.319,29.783,538948,0
2017-07-18,29.734,29.783,29.212,29.241,820105,0
2017-07-19,29.33,29.68,29.202,29.457,628793,0
2017-07-20,29.654,29.831,29.389,29.654,763098,0
2017-07-21,29.929,29.939,29.025,29.457,583807,0
2017-07-24,29.467,29.693,29.094,29.438,734494,0
2017-07-25,29.507,30.204,29.408,29.762,1234925,0
2017-07-26,29.791,30.086,29.595,29.713,735404,0
2017-07-27,29.742,29.88,29.146,29.418,570306,0
2017-07-28,29.369,29.457,28.652,29.094,483348,0
2017-07-31,29.241,29.241,28.74,28.829,766806,0
2017-08-01,28.976,29.192,28.848,28.868,388164,0
2017-08-02,28.858,28.858,27.621,27.758,583093,0
2017-08-03,27.768,28.112,27.572,27.68,560683,0
2017-08-04,27.729,27.925,27.473,27.562,612711,0
2017-08-07,27.257,27.257,25.229,25.558,2561263,0
2017-08-08,25.322,26.835,24.556,26.54,1807930,0
2017-08-09,26.344,26.688,25.74,26.187,1130451,0
2017-08-10,25.656,26.265,25.489,25.794,1228939,0
2017-08-11,25.538,26.511,25.499,26.383,1241151,0
2017-08-14,26.452,26.933,26.354,26.609,1552606,0
2017-08-15,26.471,26.943,26.442,26.717,1091424,0
2017-08-16,26.766,26.923,25.833,25.872,928283,0
2017-08-17,25.637,25.804,24.762,24.851,870061,0
2017-08-18,24.625,25.047,24.527,24.713,736109,0
2017-08-21,24.635,24.959,24.281,24.841,518207,0
2017-08-22,24.9,25.45,24.605,25.273,804060,0
2017-08-23,25.145,25.214,24.969,25.057,528204,0
2017-08-24,25.155,25.391,24.9,24.92,477418,0
2017-08-25,25.037,25.42,24.831,25.283,745212,0
2017-08-28,25.352,26.029,25.283,25.98,1283203,0
2017-08-29,25.705,26.648,25.538,26.452,966110,0
2017-08-30,26.403,26.737,25.98,26.668,878319,0
2017-08-31,26.766,27.287,26.609,27.149,938561,0
2017-09-01,27.169,27.454,26.972,26.972,707091,0
2017-09-05,27.012,27.08,26.452,26.54,614990,0
2017-09-06,26.697,27.159,26.658,26.845,688209,0
2017-09-07,26.904,27.071,26.5,26.717,516800,0
2017-09-08,26.678,27.1,26.432,26.874,502757,0
2017-09-11,27.09,27.405,26.334,26.363,625374,0
2017-09-12,26.363,26.462,25.862,26.079,640990,0
2017-09-13,26.049,26.285,25.853,26.049,512824,0
2017-09-14,26.01,26.039,25.627,25.764,444155,0
2017-09-15,25.843,26.167,25.637,26.138,1180211,0
2017-09-18,26.128,26.54,26.128,26.314,482036,0
2017-09-19,26.334,26.462,25.391,25.479,789287,0
2017-09-20,25.479,25.833,25.293,25.568,873476,0
2017-09-21,25.568,25.656,25.047,25.057,598876,0
2017-09-22,25.136,25.479,25.077,25.185,623475,0
2017-09-25,25.234,25.686,25.067,25.646,553569,0
2017-09-26,25.705,25.853,25.136,25.145,444777,0
2017-09-27,25.185,25.931,24.939,25.931,661037,0
2017-09-28,25.902,26.236,25.45,26.196,584625,0
2017-09-29,26.167,26.599,26,26.422,534291,0
2017-10-02,26.501,26.506,25.872,25.98,576850,0
2017-10-03,26.088,26.295,25.813,25.951,458056,0
2017-10-04,25.921,26.049,25.637,25.843,286054,0
2017-10-05,25.882,26.57,25.862,26.275,555271,0
2017-10-06,26.069,26.118,25.42,25.44,580013,0
2017-10-09,25.578,25.725,25.43,25.538,391244,0
2017-10-10,25.725,25.971,25.489,25.715,603829,0
2017-10-11,25.735,25.961,25.504,25.607,783997,0
2017-10-12,25.617,26.069,25.42,25.754,810727,0
2017-10-13,25.872,25.872,25.293,25.637,471611,0
2017-10-16,25.627,25.838,25.45,25.479,390433,0
2017-10-17,25.43,26.953,25.214,26.285,1890795,0
2017-10-18,26.314,26.609,25.607,25.754,1032794,0
2017-10-19,25.745,26,25.342,26,732396,0
2017-10-20,26.17,26.365,25.87,26.2,603534,0
2017-10-23,26.24,26.25,25.82,26,522390,0
2017-10-24,25.98,26.04,24.73,25.07,902621,0
2017-10-25,24.89,25.47,24.81,25.2,727005,0
2017-10-26,25.3,25.77,25.22,25.47,512459,0
2017-10-27,25.45,25.89,25.206,25.75,624370,0
2017-10-30,25.6,25.6322,24.89,25.29,1515261,0
2017-10-31,25.7,26.39,24.55,25.95,1375384,0
2017-11-01,26.12,26.32,25.42,25.89,1126963,0
2017-11-02,25.89,26.14,25.63,25.64,597707,0
2017-11-03,25.58,26.005,25.53,25.66,584990,0
2017-11-06,25.65,26.26,25.65,26.19,629662,0
2017-11-07,26.19,26.6735,26.16,26.57,636205,0
2017-11-08,26.53,27.19,26.405,27.12,543545,0
2017-11-09,26.9,27.38,26.82,26.93,464356,0
2017-11-10,26.8,26.88,26.28,26.58,699704,0
