Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.604,30.795,29.533,30.433,479368,0
2005-02-28,30.851,31.535,30.672,31.185,462289,0
2005-03-01,31.185,31.238,29.486,29.654,760835,0
2005-03-02,28.82,29.281,27.99,28.018,1638681,0
2005-03-03,27.74,27.74,26.705,26.721,5695396,0
2005-03-04,26.844,27.219,26.149,26.966,1529580,0
2005-03-07,27.206,27.206,26.316,26.628,777374,0
2005-03-08,26.065,26.287,25.593,25.981,1007801,0
2005-03-09,25.871,26.695,25.766,26.008,1218630,0
2005-03-10,26.287,26.287,24.371,24.729,1775821,0
2005-03-11,25.147,26.357,25.142,25.988,1164711,0
2005-03-14,26.287,26.889,26.149,26.721,571932,0
2005-03-15,27.206,27.234,26.345,26.428,666292,0
2005-03-16,26.351,26.662,25.789,26.142,647602,0
2005-03-17,26.428,26.786,26.249,26.438,696669,0
2005-03-18,26.482,26.662,26.154,26.345,269253,0
2005-03-21,26.345,26.789,26.345,26.595,371164,0
2005-03-22,26.817,27.179,26.65,26.733,443777,0
2005-03-23,26.733,26.733,25.733,26.14,615242,0
2005-03-24,26.277,26.956,26.249,26.772,308972,0
2005-03-28,26.884,26.984,26.506,26.855,261159,0
2005-03-29,26.926,26.979,26,26.149,394171,0
2005-03-30,26.154,26.36,25.88,25.995,421668,0
2005-03-31,26.203,26.623,26.149,26.4,432992,0
2005-04-01,26.623,26.984,26.566,26.839,285425,0
2005-04-04,27.094,27.234,26.9,27.113,414837,0
2005-04-05,27.165,27.401,26.906,27.179,314363,0
2005-04-06,27.318,27.679,27.263,27.423,479904,0
2005-04-07,27.557,27.652,26.993,27.038,377273,0
2005-04-08,27.094,27.139,26.293,26.582,359297,0
2005-04-11,26.482,26.623,26.273,26.482,234378,0
2005-04-12,26.705,26.866,26.428,26.705,209758,0
2005-04-13,26.789,26.817,25.88,25.961,370267,0
2005-04-14,26.176,26.233,23.579,24.618,1509447,0
2005-04-15,24.202,24.98,23.869,24.009,594221,0
2005-04-18,23.951,24.056,22.95,23.829,730458,0
2005-04-19,24.063,26.149,24.063,26.008,634119,0
2005-04-20,26.287,26.4,25.593,25.9,466959,0
2005-04-21,26.036,27.165,26.021,26.984,537061,0
2005-04-22,27.151,27.538,26.433,27.523,426524,0
2005-04-25,27.679,27.701,27.213,27.579,344199,0
2005-04-26,27.572,27.572,26.716,27.352,416631,0
2005-04-27,27.373,27.512,26.428,27.277,371520,0
2005-04-28,27.078,27.078,25.871,26.149,485655,0
2005-04-29,26.154,26.666,25.336,25.927,425261,0
2005-05-02,25.092,25.726,24.778,25.397,664855,0
2005-05-03,25.315,25.397,24.813,25.231,314184,0
2005-05-04,25.237,26.533,24.97,26.008,550177,0
2005-05-05,25.509,26.056,25.382,25.871,298905,0
2005-05-06,26.036,26.357,25.903,26.065,347613,0
2005-05-09,25.955,25.955,25.231,25.315,576963,0
2005-05-10,24.479,24.896,24.446,24.646,760117,0
2005-05-11,24.618,24.641,24.158,24.371,333594,0
2005-05-12,24.313,24.313,22.699,22.95,953336,0
2005-05-13,22.95,23.221,21.726,22.582,991081,0
2005-05-16,22.237,23.585,22.237,23,468221,0
2005-05-17,22.889,23.75,22.677,23.285,485655,0
2005-05-18,23.395,23.696,23.328,23.506,331979,0
2005-05-19,23.451,23.456,22.821,23.145,393810,0
2005-05-20,23.251,23.305,22.749,22.889,209933,0
2005-05-23,22.671,22.671,21.977,22.365,573728,0
2005-05-24,22.116,22.193,21.474,21.629,746096,0
2005-05-25,21.474,21.915,21.143,21.643,697387,0
2005-05-26,21.721,22.144,21.692,21.927,404411,0
2005-05-27,21.977,22.337,21.843,22.121,207240,0
2005-05-31,22.337,22.422,22.116,22.255,317597,0
2005-06-01,22.261,22.261,21.56,21.782,526458,0
2005-06-02,21.698,22.156,21.198,21.42,406031,0
2005-06-03,21.414,21.959,20.854,21.81,1000249,0
2005-06-06,22.283,22.589,22.116,22.533,762455,0
2005-06-07,22.729,23.227,22.706,23.032,462289,0
2005-06-08,23.134,23.145,22.477,22.806,324610,0
2005-06-09,22.838,22.911,22.351,22.793,226832,0
2005-06-10,22.793,22.945,22.54,22.644,224316,0
2005-06-13,22.644,22.644,21.922,22.199,396865,0
2005-06-14,22.144,22.199,21.977,22.138,225572,0
2005-06-15,22.082,22.459,22.004,22.365,253792,0
2005-06-16,22.45,22.45,21.948,21.982,367747,0
2005-06-17,22.064,22.477,21.977,22.188,237615,0
2005-06-20,21.948,22.671,21.948,22.477,324073,0
2005-06-21,22.671,22.812,22.477,22.616,335215,0
2005-06-22,22.812,23.123,22.812,23.074,248038,0
2005-06-23,23.367,24.195,23.123,23.518,519266,0
2005-06-24,23.589,23.75,23.177,23.254,300705,0
2005-06-27,23.646,23.713,23.374,23.446,159250,0
2005-06-28,23.506,23.662,23.29,23.423,176862,0
2005-06-29,23.311,23.783,23.311,23.757,157811,0
2005-06-30,23.783,23.924,23.38,23.618,251459,0
2005-07-01,23.979,24.174,23.822,23.963,276078,0
2005-07-05,24.101,24.87,24.091,24.709,494821,0
2005-07-06,24.844,25.204,24.675,25.031,411423,0
2005-07-07,25.142,25.341,24.931,25.204,330544,0
2005-07-08,25.259,25.509,25.231,25.427,254510,0
2005-07-11,25.593,25.699,24.985,25.043,376737,0
2005-07-12,25.119,25.47,25.075,25.36,247321,0
2005-07-13,25.454,25.503,25.207,25.259,218204,0
2005-07-14,25.259,25.37,24.302,24.665,382305,0
2005-07-15,24.729,25.086,24.586,25.037,245160,0
2005-07-18,24.98,25.081,24.302,24.618,320476,0
2005-07-19,24.675,25.098,24.218,25.031,167335,0
2005-07-20,25.119,25.259,24.813,24.926,183690,0
2005-07-21,25.064,25.526,24.97,24.977,226832,0
2005-07-22,25.064,25.392,25.037,25.302,188366,0
2005-07-25,25.427,25.503,25.037,25.125,190520,0
2005-07-26,25.266,25.296,24.592,24.68,234203,0
2005-07-27,24.87,25.247,24.535,25.07,261339,0
2005-07-28,25.092,25.181,24.844,25.174,242826,0
2005-07-29,25.287,25.341,25.081,25.341,192676,0
2005-08-01,25.427,25.586,25.302,25.324,222522,0
2005-08-02,25.382,25.86,25.341,25.593,239952,0
2005-08-03,25.315,25.322,24.625,24.992,461748,0
2005-08-04,24.992,25.37,24.98,25.324,336649,0
2005-08-05,25.409,25.409,24.209,24.246,336292,0
2005-08-08,23.088,23.506,22.812,22.922,629272,0
2005-08-09,22.812,22.922,21.922,22.255,761559,0
2005-08-10,22.749,23.084,22.31,22.817,358759,0
2005-08-11,23.088,23.088,22.321,22.477,222695,0
2005-08-12,22.199,22.488,22.032,22.225,395245,0
2005-08-15,22.032,22.089,21.42,21.65,547668,0
2005-08-16,21.593,21.971,21.464,21.698,312025,0
2005-08-17,21.698,22.06,21.502,21.709,317777,0
2005-08-18,21.709,21.977,21.598,21.866,165719,0
2005-08-19,21.948,22.56,21.948,22.255,156016,0
2005-08-22,22.255,22.331,21.822,21.922,241570,0
2005-08-23,21.922,22.116,21.469,21.498,201129,0
2005-08-24,21.777,22.488,21.709,21.782,446652,0
2005-08-25,21.81,22.004,21.414,21.493,321552,0
2005-08-26,21.493,21.514,21.085,21.204,333594,0
2005-08-29,21.56,22.202,21.56,22.202,435871,0
2005-08-30,22.171,22.202,21.765,22.116,158354,0
2005-08-31,22.225,23.112,22.171,23.049,369544,0
2005-09-01,23.199,23.36,22.821,23.088,269964,0
2005-09-02,23.199,23.367,22.422,22.483,204186,0
2005-09-06,21.81,22.11,21.698,21.959,496079,0
2005-09-07,21.948,21.948,21.726,21.765,221979,0
2005-09-08,21.765,21.849,21.564,21.615,160866,0
2005-09-09,21.586,22.094,21.549,22.032,292974,0
2005-09-12,21.922,22.032,21.698,21.698,186751,0
2005-09-13,21.615,21.816,21.341,21.769,267632,0
2005-09-14,22.022,22.06,21.769,21.853,129774,0
2005-09-15,21.81,21.908,21.425,21.615,164460,0
2005-09-16,21.586,21.948,21.474,21.948,225572,0
2005-09-19,21.948,22.004,21.402,21.816,310950,0
2005-09-20,21.643,22.032,21.643,21.982,259902,0
2005-09-21,22.176,22.25,22.032,22.193,154755,0
2005-09-22,22.237,22.255,21.942,22.21,139298,0
2005-09-23,22.225,22.25,21.882,21.954,241389,0
2005-09-26,21.692,21.692,20.806,21.004,834885,0
2005-09-27,20.974,21.522,20.903,21.522,341144,0
2005-09-28,21.56,21.625,21.03,21.074,183154,0
2005-09-29,21.03,21.198,20.753,21.113,264220,0
2005-09-30,21.085,21.103,20.858,21.016,242112,0
2005-10-03,20.919,21.085,20.875,21.085,175785,0
2005-10-04,20.974,20.974,19.745,20.067,601770,0
2005-10-05,19.957,20.168,18.916,19.527,751852,0
2005-10-06,19.306,19.512,19.054,19.262,328386,0
2005-10-07,19.306,20.168,19.288,19.916,306278,0
2005-10-10,19.696,19.751,19.196,19.611,499675,0
2005-10-11,20.03,20.613,19.751,20.613,415378,0
2005-10-12,20.753,20.753,19.624,19.839,293871,0
2005-10-13,19.249,19.445,18.656,18.938,448990,0
2005-10-14,18.692,19.551,18.551,19.044,311130,0
2005-10-17,19.044,19.182,18.804,19.054,143970,0
2005-10-18,18.638,18.827,18.066,18.148,457257,0
2005-10-19,17.692,18.129,17.675,18.047,636095,0
2005-10-20,17.497,18.22,17.36,17.431,461392,0
2005-10-21,17.192,17.798,17.158,17.765,426164,0
2005-10-24,17.765,18.344,17.754,17.914,628910,0
2005-10-25,18.194,18.638,18.194,18.551,433533,0
2005-10-26,18.492,18.866,18.386,18.449,307353,0
2005-10-27,18.444,18.444,17.738,17.76,275540,0
2005-10-28,17.72,17.975,17.597,17.914,398659,0
2005-10-31,17.555,18.019,17.555,17.881,333778,0
2005-11-01,17.803,17.803,17.337,17.477,243185,0
2005-11-02,17.192,17.508,17.107,17.414,557372,0
2005-11-03,17.526,18.082,17.482,17.864,331979,0
2005-11-04,17.87,18.137,17.637,17.988,302680,0
2005-11-07,17.941,18.353,17.941,18.076,221259,0
2005-11-08,18.033,18.498,17.909,18.404,219641,0
2005-11-09,18.361,19.268,18.361,18.949,294235,0
2005-11-10,18.944,18.949,18.419,18.719,172010,0
2005-11-11,18.66,18.66,18.361,18.471,218921,0
2005-11-14,18.556,18.879,18.248,18.37,229888,0
2005-11-15,18.31,18.417,17.669,17.881,453483,0
2005-11-16,17.891,17.937,17.304,17.641,260443,0
2005-11-17,17.748,17.859,17.621,17.775,189083,0
2005-11-18,17.969,17.982,17.754,17.941,216765,0
2005-11-21,17.76,17.914,17.637,17.803,272662,0
2005-11-22,17.782,17.854,17.669,17.669,249837,0
2005-11-23,17.754,17.754,17.247,17.397,369544,0
2005-11-25,17.33,17.675,17.33,17.664,112699,0
2005-11-28,17.748,17.748,17.136,17.326,316700,0
2005-11-29,17.582,17.948,17.526,17.831,597815,0
2005-11-30,17.826,18.353,17.803,18.248,597815,0
2005-12-01,18.361,18.751,18.361,18.525,369186,0
2005-12-02,18.525,18.751,18.364,18.638,254151,0
2005-12-05,18.248,18.439,18.082,18.194,346360,0
2005-12-06,18.137,18.353,18.038,18.092,169855,0
2005-12-07,18.004,18.166,17.414,17.529,363249,0
2005-12-08,17.477,17.696,17.287,17.386,253077,0
2005-12-09,17.275,17.61,17.275,17.497,188187,0
2005-12-12,17.555,17.743,17.247,17.487,312385,0
2005-12-13,17.247,17.414,17.204,17.219,283086,0
2005-12-14,17.163,17.397,17.141,17.192,248580,0
2005-12-15,17.107,17.353,16.698,17.204,272487,0
2005-12-16,17.247,17.33,16.83,16.89,259003,0
2005-12-19,17.015,17.107,16.55,16.636,404768,0
2005-12-20,16.524,16.83,15.911,16.218,603747,0
2005-12-21,16.13,16.467,16.036,16.407,418433,0
2005-12-22,16.513,16.524,16.139,16.145,375296,0
2005-12-23,16.164,16.244,15.939,16.102,421307,0
2005-12-27,16.136,16.273,15.939,15.996,476133,0
2005-12-28,15.939,16.164,15.939,16.057,385542,0
2005-12-29,16.005,16.373,16.005,16.178,521960,0
2005-12-30,15.969,16.136,15.956,16.017,569954,0
2006-01-03,16.136,16.569,16.136,16.524,424544,0
2006-01-04,16.636,16.996,16.636,16.847,358580,0
2006-01-05,16.901,17.002,16.524,16.742,344558,0
2006-01-06,16.801,16.996,16.692,16.801,240490,0
2006-01-09,16.914,17.107,16.806,16.897,265655,0
2006-01-10,16.934,16.996,16.774,16.959,336649,0
2006-01-11,17.052,17.107,16.78,16.934,210116,0
2006-01-12,16.968,16.968,16.692,16.934,309692,0
2006-01-13,16.939,17.042,16.742,16.887,167872,0
2006-01-17,16.887,16.996,16.692,16.747,215866,0
2006-01-18,16.692,16.735,16.168,16.39,449711,0
2006-01-19,16.368,16.507,16.218,16.334,474514,0
2006-01-20,16.441,16.663,16.368,16.486,294770,0
2006-01-23,16.647,17.025,16.534,16.973,363793,0
2006-01-24,17.115,17.748,17.115,17.637,636095,0
2006-01-25,17.775,17.775,17.253,17.559,473614,0
2006-01-26,17.613,17.771,17.268,17.459,326768,0
2006-01-27,17.459,17.692,17.437,17.664,213889,0
2006-01-30,17.625,18.004,17.555,17.831,496621,0
2006-01-31,17.887,18.082,17.731,17.837,321918,0
2006-02-01,17.96,17.988,17.664,17.803,247861,0
2006-02-02,17.914,17.914,17.555,17.61,394527,0
2006-02-03,17.692,18.082,17.613,18.076,283628,0
2006-02-06,18.334,19.106,18.257,19.106,749151,0
2006-02-07,19.944,20.479,19.584,19.808,2177901,0
2006-02-08,20.308,20.308,19.808,20.019,688407,0
2006-02-09,20.223,20.541,20.057,20.19,802717,0
2006-02-10,20.03,20.03,19.06,19.851,1071426,0
2006-02-13,19.869,20.025,19.306,19.338,811701,0
2006-02-14,18.556,18.556,17.803,18.305,622799,0
2006-02-15,18.384,18.511,18.11,18.334,292974,0
2006-02-16,18.386,18.551,18.291,18.498,306633,0
2006-02-17,18.471,18.471,18.22,18.257,394890,0
2006-02-21,18.22,18.551,18.22,18.237,470917,0
2006-02-22,18.22,18.353,18.026,18.248,295851,0
2006-02-23,18.137,18.22,17.899,17.932,285245,0
2006-02-24,17.932,18.11,17.381,17.508,434790,0
2006-02-27,16.968,17.247,16.796,17.247,658387,0
2006-02-28,17.247,17.247,16.58,16.647,693792,0
2006-03-01,16.692,16.747,16.591,16.623,446112,0
2006-03-02,16.692,16.747,16.657,16.672,497521,0
2006-03-03,16.679,17.309,16.591,17.136,636281,0
2006-03-06,17.275,17.275,16.796,16.92,394171,0
2006-03-07,16.92,16.926,16.647,16.698,363793,0
2006-03-08,16.718,16.718,16.04,16.105,968973,0
2006-03-09,15.745,15.879,15.522,15.572,4178037,0
2006-03-10,15.839,15.856,15.594,15.757,667732,0
2006-03-13,15.856,15.856,15.69,15.844,549100,0
2006-03-14,15.856,15.856,15.745,15.795,295132,0
2006-03-15,15.856,15.868,15.745,15.795,514594,0
2006-03-16,15.778,15.856,15.752,15.774,467684,0
2006-03-17,15.774,15.873,15.684,15.768,418253,0
2006-03-20,15.856,16.029,15.85,15.969,697568,0
2006-03-21,16.052,16.105,15.862,15.99,560067,0
2006-03-22,16.091,16.13,15.985,15.996,441982,0
2006-03-23,16.077,16.091,15.856,15.901,334313,0
2006-03-24,15.956,16.13,15.856,16.005,268890,0
2006-03-27,16.105,16.342,16.023,16.244,437124,0
2006-03-28,16.334,16.396,16.123,16.123,395065,0
2006-03-29,16.136,16.384,16.105,16.295,344558,0
2006-03-30,16.379,16.384,16.105,16.105,365773,0
2006-03-31,16.164,16.185,16.04,16.057,253077,0
2006-04-03,16.196,16.301,15.985,16.023,282188,0
2006-04-04,16.052,16.136,15.884,15.923,295132,0
2006-04-05,15.923,16.164,15.856,16.071,387694,0
2006-04-06,16.071,16.234,15.969,16.064,244082,0
2006-04-07,16.07,16.191,15.996,16.151,293693,0
2006-04-10,16.136,16.291,16.136,16.244,253253,0
2006-04-11,16.342,16.495,16.258,16.412,473069,0
2006-04-12,16.308,16.384,16.164,16.174,415018,0
2006-04-13,16.273,16.273,16.136,16.23,195018,0
2006-04-17,16.234,16.301,15.891,15.891,473614,0
2006-04-18,15.891,16.191,15.891,16.077,447190,0
2006-04-19,16.191,16.679,16.157,16.663,471636,0
2006-04-20,16.692,16.968,16.692,16.959,527177,0
2006-04-21,17.136,17.381,16.839,17.36,535441,0
2006-04-24,17.914,18.348,17.859,18.31,1135951,0
2006-04-25,18.692,18.692,18.116,18.353,747715,0
2006-04-26,18.521,18.692,18.361,18.683,534365,0
2006-04-27,18.683,18.692,17.859,18.053,827163,0
2006-04-28,18.082,18.656,18.053,18.583,462827,0
2006-05-01,18.594,18.604,18.298,18.404,723625,0
2006-05-02,19.406,19.542,18.604,19.35,1795415,0
2006-05-03,19.35,19.356,19.029,19.335,694329,0
2006-05-04,19.493,19.723,19.335,19.723,603024,0
2006-05-05,20.025,20.025,19.555,19.629,901574,0
2006-05-08,19.508,19.708,19.474,19.493,675820,0
2006-05-09,19.668,19.668,19.221,19.273,896183,0
2006-05-10,18.305,18.361,17.76,18.06,757601,0
2006-05-11,17.859,18.194,17.859,17.992,377273,0
2006-05-12,17.854,17.881,17.529,17.803,493208,0
2006-05-15,17.526,17.57,17.176,17.268,567618,0
2006-05-16,17.268,17.526,17.247,17.526,252177,0
2006-05-17,17.54,17.575,17.08,17.136,352468,0
2006-05-18,17.136,17.621,17.129,17.52,282371,0
2006-05-19,17.591,17.731,16.939,16.939,370444,0
2006-05-22,16.914,16.914,16.55,16.887,381944,0
2006-05-23,17.025,17.121,16.747,16.747,296746,0
2006-05-24,16.718,16.813,16.495,16.55,254510,0
2006-05-25,16.609,17.048,16.609,16.796,177579,0
2006-05-26,16.914,17.209,16.839,17.107,169675,0
2006-05-30,17.36,17.363,17.169,17.204,207600,0
2006-05-31,17.33,17.47,17.224,17.304,234562,0
2006-06-01,17.803,17.881,17.582,17.748,289561,0
2006-06-02,18.082,18.161,17.96,18.092,264394,0
2006-06-05,18.166,18.417,18.166,18.177,246425,0
2006-06-06,18.082,18.116,17.664,17.664,282188,0
2006-06-07,17.72,18.015,17.688,17.696,215326,0
2006-06-08,17.775,17.843,17.247,17.798,334675,0
2006-06-09,17.887,18.082,17.887,17.948,170751,0
2006-06-12,17.948,18.015,17.493,17.529,248398,0
2006-06-13,17.465,17.803,17.136,17.637,214791,0
2006-06-14,17.637,17.941,17.465,17.743,255771,0
2006-06-15,18.279,18.665,18.22,18.571,556293,0
2006-06-16,18.866,19.356,18.804,18.949,651376,0
2006-06-19,18.949,19.399,18.665,19.257,636813,0
2006-06-20,19.406,19.599,19.288,19.302,445032,0
2006-06-21,19.527,19.611,19.438,19.463,439283,0
2006-06-22,19.559,19.808,19.5,19.778,610395,0
2006-06-23,19.696,19.829,19.474,19.634,367747,0
2006-06-26,19.634,19.864,19.618,19.796,293693,0
2006-06-27,19.878,20.111,19.808,19.923,381582,0
2006-06-28,19.864,20.181,19.864,20.063,219822,0
2006-06-29,20.142,20.362,19.916,20.273,319937,0
2006-06-30,20.273,20.362,20.084,20.281,252892,0
2006-07-03,20.362,20.58,20.308,20.58,172730,0
2006-07-05,20.591,20.697,20.04,20.484,383025,0
2006-07-06,20.529,21.025,20.446,20.779,545686,0
2006-07-07,20.848,21.381,20.83,21.365,607339,0
2006-07-10,21.365,21.836,21.03,21.226,589186,0
2006-07-11,21.265,21.287,20.697,21.07,402794,0
2006-07-12,21.07,21.698,21.07,21.493,350855,0
2006-07-13,21.493,21.554,20.869,21.136,404411,0
2006-07-14,21.03,21.143,19.891,20.524,780424,0
2006-07-17,20.385,21.004,20.313,20.646,386443,0
2006-07-18,20.697,21.004,20.653,20.957,216584,0
2006-07-19,21.004,21.474,20.875,21.431,357861,0
2006-07-20,21.474,21.698,21.177,21.235,309331,0
2006-07-21,21.365,21.394,20.775,21.213,338626,0
2006-07-24,21.398,21.414,21.177,21.213,316161,0
2006-07-25,21.143,21.146,20.03,20.732,1121037,0
2006-07-26,21.004,21.065,20.706,20.813,382844,0
2006-07-27,20.854,21.319,20.854,20.887,700621,0
2006-07-28,20.887,21.398,20.887,21.146,472895,0
2006-07-31,21.253,21.709,21.146,21.615,489070,0
2006-08-01,21.752,21.853,21.62,21.786,395787,0
2006-08-02,21.866,22.193,21.866,21.927,431373,0
2006-08-03,21.853,22.388,21.81,22.287,546048,0
2006-08-04,22.378,22.699,22.037,22.199,427780,0
2006-08-07,22.393,22.603,22.255,22.518,346714,0
2006-08-08,22.644,22.917,22.632,22.812,679234,0
2006-08-09,23.005,23.199,22.826,23.061,576244,0
2006-08-10,23.061,23.177,22.089,22.231,633585,0
2006-08-11,22.365,22.765,22.331,22.683,506147,0
2006-08-14,21.698,21.86,20.686,21.025,968254,0
2006-08-15,21.058,21.414,21.041,21.207,386443,0
2006-08-16,21.28,21.42,21.03,21.336,307533,0
2006-08-17,21.387,21.387,20.195,20.491,772878,0
2006-08-18,20.435,20.435,19.474,19.688,989108,0
2006-08-21,19.688,20.308,19.678,20.308,491946,0
2006-08-22,20.281,20.529,20.168,20.446,408185,0
2006-08-23,20.575,20.58,20.152,20.152,304116,0
2006-08-24,20.175,20.586,20.175,20.546,254151,0
2006-08-25,20.586,20.919,20.39,20.491,324787,0
2006-08-28,20.519,20.764,20.362,20.546,244267,0
2006-08-29,20.597,20.619,20.347,20.529,154036,0
2006-08-30,20.639,20.753,20.051,20.124,234919,0
2006-08-31,20.252,20.385,19.903,20.124,260266,0
2006-09-01,20.156,20.362,20.142,20.213,140737,0
2006-09-05,20.213,20.501,20.213,20.473,208136,0
2006-09-06,20.471,20.524,20.111,20.111,184592,0
2006-09-07,20.084,20.111,19.751,20.034,277698,0
2006-09-08,20.084,20.156,19.021,19.082,576963,0
2006-09-11,18.665,18.692,17.775,18.026,1383274,0
2006-09-12,18.033,18.721,18.026,18.477,449884,0
2006-09-13,18.556,19.139,18.498,18.811,346895,0
2006-09-14,18.916,19.029,18.827,19.01,224132,0
2006-09-15,19.035,19.205,18.971,19.182,242645,0
2006-09-18,19.418,19.65,19.335,19.542,324252,0
2006-09-19,19.545,19.891,19.545,19.891,283450,0
2006-09-20,19.916,19.944,19.054,19.06,433351,0
2006-09-21,19.054,19.35,18.955,18.978,219822,0
2006-09-22,18.978,18.978,18.364,18.838,376915,0
2006-09-25,18.838,18.944,18.377,18.906,291175,0
2006-09-26,18.906,19.238,18.855,19.06,439822,0
2006-09-27,19.751,19.751,19.06,19.399,920443,0
2006-09-28,19.399,19.5,19.229,19.283,339704,0
2006-09-29,19.316,19.463,19.082,19.36,417177,0
2006-10-02,19.36,19.527,19.167,19.418,373319,0
2006-10-03,19.406,19.412,18.849,18.888,812779,0
2006-10-04,18.894,19.082,18.248,18.298,1014268,0
2006-10-05,18.254,18.56,18.026,18.126,1749041,0
2006-10-06,17.831,18.071,17.247,17.821,5143240,0
2006-10-09,17.831,18.066,17.803,17.932,1056865,0
2006-10-10,18.071,18.082,17.941,18.071,651556,0
2006-10-11,18.082,18.082,17.849,17.96,482781,0
2006-10-12,18.026,18.038,17.891,17.941,599249,0
2006-10-13,18.082,18.384,17.914,18.282,1059561,0
2006-10-16,18.492,18.492,18.194,18.257,491765,0
2006-10-17,18.348,18.353,18.116,18.264,517829,0
2006-10-18,18.361,18.361,18.213,18.248,418792,0
2006-10-19,18.386,18.727,18.254,18.66,833634,0
2006-10-20,18.656,18.688,18.439,18.617,299084,0
2006-10-23,18.692,18.971,18.617,18.692,500932,0
2006-10-24,18.794,19.039,18.761,18.966,536699,0
2006-10-25,19.05,19.328,19.006,19.323,494821,0
2006-10-26,19.36,19.418,19.044,19.2,419693,0
2006-10-27,19.216,19.35,19.054,19.162,341504,0
2006-10-30,19.162,19.238,19.054,19.139,342940,0
2006-10-31,19.167,19.316,19.167,19.221,507946,0
2006-11-01,19.406,19.406,19.145,19.238,469839,0
2006-11-02,19.249,19.423,19.111,19.249,496261,0
2006-11-03,19.891,20.03,19.468,19.878,1460562,0
2006-11-06,20.03,20.252,19.668,19.903,1061000,0
2006-11-07,20.096,20.096,19.639,19.644,555936,0
2006-11-08,19.618,19.618,19.139,19.399,1219888,0
2006-11-09,19.445,19.445,19.173,19.196,921880,0
2006-11-10,19.196,19.205,18.971,18.995,1108092,0
2006-11-13,18.257,18.61,18.082,18.461,892942,0
2006-11-14,18.638,18.638,18.279,18.411,473069,0
2006-11-15,18.334,18.399,18.187,18.339,609317,0
2006-11-16,18.287,18.505,18.282,18.339,515849,0
2006-11-17,18.353,18.492,18.248,18.492,576963,0
2006-11-20,18.583,18.583,18.315,18.384,399742,0
2006-11-21,18.417,18.433,18.181,18.305,367388,0
2006-11-22,18.305,18.417,18.137,18.417,432095,0
2006-11-24,18.419,18.751,18.417,18.638,221259,0
2006-11-27,18.721,18.732,18.538,18.556,432274,0
2006-11-28,18.556,18.56,17.859,18.004,976162,0
2006-11-29,18.279,18.326,18.11,18.181,471096,0
2006-11-30,18.344,18.361,18.043,18.047,415556,0
2006-12-01,18.411,18.477,18.22,18.471,531845,0
2006-12-04,18.577,18.721,18.361,18.571,435330,0
2006-12-05,18.589,18.827,18.556,18.804,314363,0
2006-12-06,18.906,19.1,18.771,18.966,454020,0
2006-12-07,18.966,18.966,18.777,18.788,273744,0
2006-12-08,18.861,18.966,18.777,18.916,261339,0
2006-12-11,18.989,19.189,18.933,19.167,323169,0
2006-12-12,19.196,19.196,18.938,18.944,227727,0
2006-12-13,18.926,19.029,18.777,18.888,306993,0
2006-12-14,18.888,19.196,18.888,19.05,319038,0
2006-12-15,19.082,19.178,18.971,19.021,341325,0
2006-12-18,19.162,19.167,18.916,18.916,316525,0
2006-12-19,18.916,18.984,18.744,18.788,311849,0
2006-12-20,18.804,18.9,18.751,18.751,220541,0
2006-12-21,18.757,18.912,18.643,18.688,305200,0
2006-12-22,18.665,18.838,18.638,18.771,247861,0
2006-12-26,18.705,19.035,18.692,18.984,354806,0
2006-12-27,19.067,19.21,19.067,19.196,300705,0
2006-12-28,19.249,19.277,19.139,19.178,337369,0
2006-12-29,19.145,19.221,18.999,18.999,325149,0
2007-01-03,19.05,19.054,18.705,18.866,460135,0
2007-01-04,18.873,18.912,18.638,18.777,416095,0
2007-01-05,18.638,18.738,18.254,18.361,555936,0
2007-01-08,18.361,18.583,18.334,18.449,372060,0
2007-01-09,18.419,18.444,17.948,18.213,713027,0
2007-01-10,18.137,18.282,17.948,18.272,370621,0
2007-01-11,18.291,18.291,18.11,18.194,316161,0
2007-01-12,18.264,18.454,18.237,18.454,551440,0
2007-01-16,18.516,18.688,18.364,18.56,484401,0
2007-01-17,18.56,18.811,18.498,18.804,444855,0
2007-01-18,18.916,18.916,18.692,18.721,398301,0
2007-01-19,18.794,18.944,18.692,18.888,326768,0
2007-01-22,18.999,19.039,18.804,18.971,480985,0
2007-01-23,18.971,19.335,18.926,19.316,603024,0
2007-01-24,19.36,19.418,19.196,19.221,439644,0
2007-01-25,19.238,19.335,19.054,19.139,392188,0
2007-01-26,19.182,19.283,19.054,19.283,440543,0
2007-01-29,19.393,19.696,19.335,19.579,505248,0
2007-01-30,19.579,19.891,19.559,19.873,419152,0
2007-01-31,19.696,19.891,19.668,19.711,441982,0
2007-02-01,19.829,20.03,19.751,19.939,430658,0
2007-02-02,20.03,20.168,19.944,20.034,344381,0
2007-02-05,20.168,20.252,20.129,20.246,517470,0
2007-02-06,20.347,20.473,20.142,20.229,479368,0
2007-02-07,20.435,20.586,20.362,20.552,438924,0
2007-02-08,20.453,20.586,20.329,20.508,360197,0
2007-02-09,20.58,20.732,20.508,20.639,372240,0
2007-02-12,20.719,20.864,20.536,20.664,522916,0
2007-02-13,20.669,20.88,20.669,20.88,482889,0
2007-02-14,20.03,20.586,19.595,19.716,2164399,0
2007-02-15,19.834,20.281,19.716,20.03,649756,0
2007-02-16,20.025,20.457,20.025,20.308,872812,0
2007-02-20,20.156,20.156,19.751,19.907,719317,0
2007-02-21,19.802,19.903,19.335,19.474,709609,0
2007-02-22,19.611,19.834,19.508,19.668,546048,0
2007-02-23,19.644,19.644,19.05,19.306,579116,0
2007-02-26,19.039,19.139,18.617,18.627,815682,0
2007-02-27,18.364,18.656,18.082,18.177,684983,0
2007-02-28,18.21,18.9,18.21,18.37,528257,0
2007-03-01,18.37,18.794,18.004,18.487,670651,0
2007-03-02,18.627,18.833,18.37,18.545,307714,0
2007-03-05,18.226,18.361,17.837,17.969,600333,0
2007-03-06,18.026,18.492,18.026,18.348,385005,0
2007-03-07,18.525,18.656,18.361,18.563,351033,0
2007-03-08,18.804,18.938,18.705,18.9,341325,0
2007-03-09,18.873,19.139,18.844,18.971,427960,0
2007-03-12,19.189,19.189,18.984,19.115,357677,0
2007-03-13,19.162,19.167,18.505,18.678,427960,0
2007-03-14,18.525,18.833,18.21,18.627,324252,0
2007-03-15,18.671,18.671,18.344,18.627,290818,0
2007-03-16,18.9,18.9,18.632,18.798,282912,0
2007-03-19,18.916,19.05,18.822,19.01,353008,0
2007-03-20,18.995,19.335,18.989,19.127,369364,0
2007-03-21,19.238,19.463,19.178,19.423,292258,0
2007-03-22,19.423,19.574,19.316,19.488,239952,0
2007-03-23,19.607,19.808,19.383,19.399,299985,0
2007-03-26,19.762,20.073,19.551,20.073,643283,0
2007-03-27,20.073,20.073,19.624,19.878,306452,0
2007-03-28,19.974,20.142,19.751,20.142,395424,0
2007-03-29,20.142,20.268,19.996,20.268,310049,0
2007-03-30,20.304,20.58,20.057,20.168,469117,0
2007-04-02,20.108,20.362,19.911,20.111,373319,0
2007-04-03,20.356,20.356,19.916,20.03,256488,0
2007-04-04,20.129,20.206,20.001,20.124,245346,0
2007-04-05,20.161,20.195,19.95,20.096,242826,0
2007-04-09,20.186,20.335,20.019,20.161,256847,0
2007-04-10,20.213,20.252,20.057,20.195,172367,0
2007-04-11,20.308,20.308,19.93,20.102,239773,0
2007-04-12,20.046,20.084,19.916,20.019,273562,0
2007-04-13,20.04,20.168,19.911,20.124,192319,0
2007-04-16,20.296,20.296,20.175,20.229,165898,0
2007-04-17,20.318,20.735,20.308,20.735,811165,0
2007-04-18,20.875,21.136,20.753,20.991,676903,0
2007-04-19,21.103,21.113,20.779,20.906,349053,0
2007-04-20,20.941,21.131,20.826,21.004,295308,0
2007-04-23,21.136,21.28,20.864,21.004,483500,0
2007-04-24,22,22,20.919,21.099,326944,0
2007-04-25,21.085,21.445,21.074,21.191,443777,0
2007-04-26,21.146,21.235,20.964,21.207,282371,0
2007-04-27,21.213,21.398,21.126,21.398,233119,0
2007-04-30,21.299,21.826,21.299,21.431,316525,0
2007-05-01,20.864,21.408,20.536,21.28,902644,0
2007-05-02,21.079,21.42,20.639,20.753,712847,0
2007-05-03,20.779,21.247,20.701,21.172,637715,0
2007-05-04,21.143,21.549,21.093,21.219,401538,0
2007-05-07,21.498,21.498,21.253,21.275,350492,0
2007-05-08,21.408,21.593,21.365,21.586,372600,0
2007-05-09,21.687,22,21.531,22,592063,0
2007-05-10,22.11,22.161,21.615,21.797,343481,0
2007-05-11,22.188,22.188,21.931,22.082,486014,0
2007-05-14,22.365,22.945,22.121,22.416,1278665,0
2007-05-15,22.8,22.8,22.422,22.572,589186,0
2007-05-16,22.777,22.777,22.299,22.355,534543,0
2007-05-17,22.488,22.493,22.049,22.255,757244,0
2007-05-18,22.255,22.255,22.037,22.082,1004744,0
2007-05-21,21.365,21.938,21.03,21.445,1001529,0
2007-05-22,21.531,21.56,21.226,21.275,657664,0
2007-05-23,21.365,21.365,21.07,21.143,445395,0
2007-05-24,21.165,21.352,20.586,20.768,671145,0
2007-05-25,21.019,21.07,20.758,20.88,286864,0
2007-05-29,20.991,21.271,20.93,21.198,401722,0
2007-05-30,21.058,21.56,20.864,21.56,434072,0
2007-05-31,21.609,22.082,21.609,21.942,458517,0
2007-06-01,22.131,22.225,21.971,22.071,340601,0
2007-06-04,22.144,22.331,22.089,22.165,820149,0
2007-06-05,22.355,22.355,22.071,22.116,360558,0
2007-06-06,22.121,22.156,21.609,21.769,380865,0
2007-06-07,21.782,21.782,20.854,20.854,735482,0
2007-06-08,21.56,21.56,20.991,21.108,454920,0
2007-06-11,21.28,21.698,21.172,21.459,364332,0
2007-06-12,21.425,21.488,21.03,21.126,319399,0
2007-06-13,21.514,21.692,21.232,21.643,392734,0
2007-06-14,21.643,21.908,21.474,21.692,326230,0
2007-06-15,21.836,21.836,21.593,21.692,240310,0
2007-06-18,21.698,21.797,21.659,21.769,271227,0
2007-06-19,21.893,22.032,21.704,22.032,296208,0
2007-06-20,22.231,22.278,21.977,22.071,495539,0
2007-06-21,22.188,22.199,21.832,21.836,393810,0
2007-06-22,22.049,22.567,21.643,22.567,3685377,0
2007-06-25,22.51,22.518,21.836,22.444,995039,0
2007-06-26,22.466,22.488,21.81,22.199,810441,0
2007-06-27,22.199,22.603,21.752,22.603,514413,0
2007-06-28,22.655,22.812,22.433,22.749,737834,0
2007-06-29,22.862,22.945,22.623,22.723,568336,0
2007-07-02,23.055,23.506,22.749,23.207,681748,0
2007-07-03,23.446,24.174,23.367,23.822,609135,0
2007-07-05,23.869,24.291,23.812,23.869,669710,0
2007-07-06,23.872,24.151,23.533,24.002,782047,0
2007-07-09,24.002,24.313,23.984,24.169,627650,0
2007-07-10,24.174,24.202,23.836,23.879,430295,0
2007-07-11,24.022,24.479,23.851,24.479,429218,0
2007-07-12,24.324,24.425,24.013,24.209,620815,0
2007-07-13,24.412,24.441,23.979,24.441,462108,0
2007-07-16,24.479,24.569,23.466,23.518,996655,0
2007-07-17,23.518,23.885,23.415,23.433,626572,0
2007-07-18,23.861,24.147,23.601,23.783,689123,0
2007-07-19,24.189,24.195,23.717,23.841,761736,0
2007-07-20,22.922,23.123,22.838,23.088,2572429,0
2007-07-23,23.227,23.334,23.088,23.221,876590,0
2007-07-24,23.254,23.367,22.755,22.812,1355413,0
2007-07-25,22.922,23.112,21.954,22.533,1267346,0
2007-07-26,22.255,22.31,21.28,21.469,1306208,0
2007-07-27,21.62,21.899,21.146,21.502,1052553,0
2007-07-30,21.816,21.948,21.365,21.915,512258,0
2007-07-31,21.871,22.523,21.698,22.089,739446,0
2007-08-01,22.283,22.283,21.687,21.995,606082,0
2007-08-02,21.995,22.127,21.629,21.832,415018,0
2007-08-03,21.922,22,21.275,21.275,546585,0
2007-08-06,21.275,21.341,18.788,20.281,2561820,0
2007-08-07,20.175,20.864,20.03,20.786,683368,0
2007-08-08,21.28,21.995,21.037,21.554,1067290,0
2007-08-09,21.692,22.165,20.887,21.531,1269858,0
2007-08-10,20.586,21.698,20.586,21.664,755443,0
2007-08-13,21.726,21.977,21.62,21.732,686964,0
2007-08-14,21.959,21.977,20.686,20.819,1028646,0
2007-08-15,20.281,21.004,19.379,19.551,970774,0
2007-08-16,19.474,19.983,17.803,19.639,1943520,0
2007-08-17,19.696,20.864,18.583,20.351,841899,0
2007-08-20,20.586,20.586,20.03,20.308,513516,0
2007-08-21,20.335,20.524,20.156,20.497,330358,0
2007-08-22,20.669,21.004,20.597,20.864,384284,0
2007-08-23,20.998,21.004,20.308,20.39,419152,0
2007-08-24,20.39,20.858,20.308,20.854,429398,0
2007-08-27,20.869,20.887,20.686,20.806,427244,0
2007-08-28,20.779,20.869,20.161,20.435,354089,0
2007-08-29,20.473,20.524,19.944,20.408,522142,0
2007-08-30,20.511,20.947,20.195,20.429,398301,0
2007-08-31,20.858,20.998,20.423,20.519,518187,0
2007-09-04,20.591,21.336,20.586,21.275,715722,0
2007-09-05,21.204,21.336,20.869,21.131,466784,0
2007-09-06,21.004,21.004,20.142,20.289,843339,0
2007-09-07,20.046,20.142,19.823,19.97,550722,0
2007-09-10,20.111,20.111,19.268,19.607,642745,0
2007-09-11,19.668,20.546,19.611,20.453,621177,0
2007-09-12,20.368,20.479,20.084,20.329,452587,0
2007-09-13,20.446,20.692,20.284,20.308,388957,0
2007-09-14,20.304,20.719,20.2,20.719,349053,0
2007-09-17,20.501,20.659,20.09,20.175,419693,0
2007-09-18,20.296,21.219,20.296,21.219,827877,0
2007-09-19,21.336,21.42,20.779,21.152,591160,0
2007-09-20,20.969,21.445,20.897,21.445,360377,0
2007-09-21,21.698,21.782,21.325,21.655,792651,0
2007-09-24,21.752,21.836,21.56,21.62,552877,0
2007-09-25,21.445,21.609,21.143,21.488,485838,0
2007-09-26,21.669,21.816,21.56,21.593,424367,0
2007-09-27,21.635,21.669,21.42,21.474,217486,0
2007-09-28,21.643,22.365,21.643,21.832,1610284,0
2007-10-01,22.188,22.378,22.004,22.278,724348,0
2007-10-02,22.459,22.777,21.903,21.977,582353,0
2007-10-03,21.977,22.032,21.365,21.948,637715,0
2007-10-04,21.866,21.899,21.474,21.625,438746,0
2007-10-05,21.769,21.843,21.531,21.752,638256,0
2007-10-08,21.752,21.915,21.198,21.204,594579,0
2007-10-09,21.414,21.669,21.253,21.341,485114,0
2007-10-10,21.28,21.369,21.143,21.314,542095,0
2007-10-11,21.198,21.797,21.177,21.769,739986,0
2007-10-12,21.659,21.915,21.507,21.507,455100,0
2007-10-15,21.507,21.507,21.009,21.152,742863,0
2007-10-16,21.126,21.143,20.659,20.786,630706,0
2007-10-17,20.88,21.131,20.669,21.004,555393,0
2007-10-18,21.085,21.191,20.813,21.058,623694,0
2007-10-19,21.03,21.464,20.792,20.848,608775,0
2007-10-22,20.586,21.56,20.034,20.519,1046354,0
2007-10-23,20.511,20.98,20.308,20.351,639331,0
2007-10-24,20.308,20.414,19.516,19.996,1040330,0
2007-10-25,20.001,20.418,19.97,20.03,754007,0
2007-10-26,20.168,20.546,20.161,20.546,436585,0
2007-10-29,20.619,21.047,20.606,21.03,645444,0
2007-10-30,21.079,21.185,20.529,20.653,717878,0
2007-10-31,20.701,21.56,20.697,21.526,654611,0
2007-11-01,21.365,21.365,20.864,21.093,572112,0
2007-11-02,21.431,21.431,20.893,21.093,459411,0
2007-11-05,20.418,21.03,20.308,20.541,986194,0
2007-11-06,20.758,20.758,20.025,20.025,852596,0
2007-11-07,20.025,20.025,18.577,18.873,1680749,0
2007-11-08,18.777,19.338,18.688,19.338,851678,0
2007-11-09,19.196,19.328,18.838,19.306,534259,0
2007-11-12,18.556,18.65,18.22,18.348,1363079,0
2007-11-13,18.21,18.916,18.21,18.916,612089,0
2007-11-14,18.732,18.916,18.082,18.237,695239,0
2007-11-15,18.06,18.37,17.821,18.257,599551,0
2007-11-16,18.454,18.454,17.632,18.004,1015887,0
2007-11-19,17.304,17.641,16.881,17.547,873895,0
2007-11-20,17.374,17.582,16.58,17.101,878385,0
2007-11-21,17.036,17.036,16.412,16.702,782169,0
2007-11-23,17.002,18.444,17.002,18.305,918558,0
2007-11-26,18.154,19.474,18.154,18.563,1465794,0
2007-11-27,18.589,18.933,18.384,18.692,520437,0
2007-11-28,18.771,19.741,18.771,19.644,972048,0
2007-11-29,19.741,20.142,19.551,19.661,667527,0
2007-11-30,19.983,20.04,18.433,19.035,910234,0
2007-12-03,18.999,19.106,17.803,17.899,705219,0
2007-12-04,17.941,17.941,17.613,17.72,418844,0
2007-12-05,17.956,18.187,17.675,17.859,646882,0
2007-12-06,17.787,18.361,17.787,17.914,542559,0
2007-12-07,18.172,19.338,18.172,19.283,729844,0
2007-12-10,19.599,19.891,19.221,19.36,979999,0
2007-12-11,19.43,19.644,18.783,18.855,551709,0
2007-12-12,19.2,19.668,18.888,19.262,395966,0
2007-12-13,19.082,19.389,18.419,19.082,512833,0
2007-12-14,19.05,19.445,18.577,18.838,478240,0
2007-12-17,18.692,19.611,18.678,18.894,515635,0
2007-12-18,19.088,19.745,19.01,19.567,732455,0
2007-12-19,19.493,20.423,19.311,20.229,825545,0
2007-12-20,20.281,20.281,18.933,19.574,894963,0
2007-12-21,19.851,20.304,19.463,19.944,589129,0
2007-12-24,19.751,20.025,19.474,19.534,330150,0
2007-12-26,19.634,19.634,19.345,19.379,365969,0
2007-12-27,19.335,19.367,18.757,19.039,475231,0
2007-12-28,19.06,19.338,18.738,18.738,389998,0
2007-12-31,18.531,18.738,18.086,18.257,666013,0
2008-01-02,18.264,18.883,18.264,18.6,463006,0
2008-01-03,18.833,19.082,18.404,18.563,466470,0
2008-01-04,18.291,18.65,18.194,18.243,605650,0
2008-01-07,18.384,18.384,17.526,17.738,494203,0
2008-01-08,17.803,17.899,17.326,17.409,397963,0
2008-01-09,17.253,17.637,16.747,17.262,655504,0
2008-01-10,16.996,17.57,16.753,16.839,699097,0
2008-01-11,16.996,17.909,16.991,17.535,839968,0
2008-01-14,17.688,17.798,17.386,17.547,417071,0
2008-01-15,17.247,17.247,16.692,16.791,816841,0
2008-01-16,16.692,16.968,16.04,16.609,679581,0
2008-01-17,16.58,16.796,15.584,15.607,662737,0
2008-01-18,15.613,16.052,15.361,15.873,726723,0
2008-01-22,14.333,15.856,14.326,15.723,999833,0
2008-01-23,15.148,16.052,15.148,15.895,996297,0
2008-01-24,16.017,16.347,15.856,16.001,596714,0
2008-01-25,16.201,16.686,16.168,16.291,642700,0
2008-01-28,16.117,16.692,16.117,16.591,459948,0
2008-01-29,16.672,17.107,16.55,16.725,505180,0
2008-01-30,16.953,17.314,16.712,16.78,487321,0
2008-01-31,16.692,17.54,16.692,17.368,581083,0
2008-02-01,17.52,17.792,17.063,17.442,270064,0
2008-02-04,17.36,17.582,17.095,17.297,272121,0
2008-02-05,17.247,17.304,16.672,16.672,525700,0
2008-02-06,16.834,17.275,16.702,16.764,278379,0
2008-02-07,16.636,17.314,16.636,17.158,288433,0
2008-02-08,17.141,17.497,16.939,17.07,265596,0
2008-02-11,17.07,17.482,16.86,17.259,492923,0
2008-02-12,17.153,17.153,16.313,16.45,1287176,0
2008-02-13,16.642,17.126,16.463,17.002,786167,0
2008-02-14,17.002,17.514,16.973,17.36,615210,0
2008-02-15,17.348,17.514,16.753,16.854,415776,0
2008-02-19,17.259,17.409,16.89,17.176,756456,0
2008-02-20,16.874,17.247,16.758,17.213,606986,0
2008-02-21,17.192,17.247,16.55,16.623,586389,0
2008-02-22,16.623,16.642,16.029,16.441,501847,0
2008-02-25,16.482,16.574,16.077,16.407,468745,0
2008-02-26,16.277,16.679,16.139,16.507,466422,0
2008-02-27,16.379,16.55,16.139,16.513,524177,0
2008-02-28,16.347,16.545,16.174,16.324,571216,0
2008-02-29,16.269,16.269,15.633,15.768,438301,0
2008-03-03,15.805,15.805,15.228,15.496,380697,0
2008-03-04,15.496,15.565,14.838,15.148,656742,0
2008-03-05,15.382,15.496,15.02,15.456,841717,0
2008-03-06,15.4,15.572,14.965,15.02,484284,0
2008-03-07,15.018,15.196,14.627,14.781,635614,0
2008-03-10,14.8,15.012,14.249,14.338,420140,0
2008-03-11,14.415,15.02,14.415,15.012,578355,0
2008-03-12,14.971,15.104,14.526,14.586,447571,0
2008-03-13,14.466,15.395,14.415,15.345,377795,0
2008-03-14,15.35,15.35,14.366,14.635,488936,0
2008-03-17,14.194,15.161,14.194,14.51,594251,0
2008-03-18,14.56,15.361,14.56,15.361,487903,0
2008-03-19,15.607,15.607,14.599,14.599,396236,0
2008-03-20,14.548,15.69,14.548,15.528,963577,0
2008-03-24,15.533,16.295,15.44,16.136,637737,0
2008-03-25,15.868,16.284,15.856,15.901,413164,0
2008-03-26,15.856,15.964,15.619,15.906,300163,0
2008-03-27,15.996,16.347,15.911,16.07,432440,0
2008-03-28,16.023,16.244,15.795,15.873,299958,0
2008-03-31,15.59,15.738,15.465,15.577,281700,0
2008-04-01,15.522,16.185,15.522,16.117,404639,0
2008-04-02,16.735,17.236,16.557,17.115,1075835,0
2008-04-03,16.914,17.158,16.758,16.953,469958,0
2008-04-04,17.236,17.236,16.887,17.03,368773,0
2008-04-07,17.236,17.236,16.968,17.07,242288,0
2008-04-08,17.107,17.262,16.973,17.236,336292,0
2008-04-09,17.236,17.386,17.08,17.08,363464,0
2008-04-10,17.147,17.493,17.095,17.418,324985,0
2008-04-11,17.648,17.654,17.107,17.158,469389,0
2008-04-14,17.002,17.591,17.002,17.535,265962,0
2008-04-15,17.664,17.731,17.582,17.708,315666,0
2008-04-16,17.803,17.988,17.726,17.988,339148,0
2008-04-17,17.87,18.353,17.87,18.279,388713,0
2008-04-18,18.361,18.855,18.279,18.849,610435,0
2008-04-21,18.665,19.157,18.417,19.054,459991,0
2008-04-22,18.861,19.134,18.804,18.995,422639,0
2008-04-23,19.039,19.106,18.833,18.949,419755,0
2008-04-24,18.971,19.157,18.392,19.06,381168,0
2008-04-25,19.106,19.106,18.678,18.719,327347,0
2008-04-28,18.699,19.216,18.699,19.205,399003,0
2008-04-29,19.1,19.196,18.604,18.683,438780,0
2008-04-30,18.705,18.984,18.525,18.761,494289,0
2008-05-01,18.783,19.335,18.751,19.139,558088,0
2008-05-02,19.15,19.979,19.15,19.873,842114,0
2008-05-05,20.03,20.308,19.751,20.03,752348,0
2008-05-06,20.111,20.887,20.057,20.826,965812,0
2008-05-07,20.806,21.113,20.558,20.58,735046,0
2008-05-08,20.826,20.826,20.351,20.385,673551,0
2008-05-09,21.448,21.971,21.42,21.871,3586039,0
2008-05-12,22.237,22.723,21.866,22.299,2061928,0
2008-05-13,21.42,21.687,21.28,21.425,3750162,0
2008-05-14,21.692,21.782,21.219,21.42,1556192,0
2008-05-15,21.692,21.786,21.42,21.643,1409590,0
2008-05-16,21.826,21.977,21.698,21.954,1540502,0
2008-05-19,22.25,22.755,22.089,22.45,2275845,0
2008-05-20,23.227,23.367,22.706,23.296,3453544,0
2008-05-21,23.123,23.145,21.982,22.165,2368660,0
2008-05-22,22.388,22.393,21.625,21.931,1958933,0
2008-05-23,21.871,21.871,20.629,21.165,1285979,0
2008-05-27,21.037,21.42,20.957,21.314,872324,0
2008-05-28,21.586,21.698,21.093,21.304,787969,0
2008-05-29,21.28,21.514,21.165,21.226,659571,0
2008-05-30,21.191,21.42,21.085,21.287,964322,0
2008-06-02,21.304,21.502,20.919,21.143,690716,0
2008-06-03,21.185,21.28,20.875,21.126,461292,0
2008-06-04,20.974,21.464,20.864,21.07,702002,0
2008-06-05,21.085,21.469,21.085,21.469,546697,0
2008-06-06,21.259,21.615,21.185,21.185,682222,0
2008-06-09,21.387,21.474,20.854,21.093,523495,0
2008-06-10,20.897,21.03,20.206,20.335,782394,0
2008-06-11,20.368,20.368,19.196,19.674,1430169,0
2008-06-12,19.751,20.418,19.745,20.096,636989,0
2008-06-13,20.206,21.058,20.108,21.009,626947,0
2008-06-16,21.019,21.554,21.009,21.474,772255,0
2008-06-17,21.759,22.503,21.704,22.131,1740469,0
2008-06-18,22.144,22.378,21.803,22.31,976898,0
2008-06-19,22.372,22.393,21.915,22.053,749051,0
2008-06-20,22.171,22.299,21.643,21.704,961167,0
2008-06-23,21.777,21.977,21.235,21.498,773898,0
2008-06-24,21.287,21.287,20.524,20.524,964842,0
2008-06-25,20.563,20.98,20.381,20.779,770718,0
2008-06-26,20.491,20.969,20.491,20.726,749437,0
2008-06-27,20.639,21.119,20.586,21.119,1342688,0
2008-06-30,21.414,21.938,21.143,21.598,1710707,0
2008-07-01,21.598,22.31,20.906,22.244,1244279,0
2008-07-02,22.188,22.188,21.065,21.179,1082575,0
2008-07-03,20.848,20.912,19.591,19.784,1338130,0
2008-07-07,20.58,20.947,19.703,19.996,1201948,0
2008-07-08,20.084,20.726,19.751,20.726,1002838,0
2008-07-09,20.768,21.041,20.308,20.39,881789,0
2008-07-10,20.792,21.052,20.255,20.659,869966,0
2008-07-11,21.136,21.381,20.586,21.381,1035391,0
2008-07-14,21.42,21.543,21.085,21.336,781265,0
2008-07-15,21.308,21.414,20.508,21.041,726496,0
2008-07-16,21.085,21.394,20.806,21.365,778556,0
2008-07-17,21.459,21.669,20.826,21.459,1215680,0
2008-07-18,21.488,21.822,21.226,21.531,840302,0
2008-07-21,21.655,21.81,21.387,21.738,563842,0
2008-07-22,21.57,22.116,21.394,22.104,990468,0
2008-07-23,22.523,22.896,22.165,22.765,1862575,0
2008-07-24,22.812,22.812,22.089,22.144,1118988,0
2008-07-25,22.278,22.742,21.971,22.331,652979,0
2008-07-28,22.526,23.022,22.116,22.715,835971,0
2008-07-29,23.028,23.028,22.156,22.388,779493,0
2008-07-30,22.21,22.742,21.977,22.25,793231,0
2008-07-31,22.071,22.426,21.816,22.21,851019,0
2008-08-01,22.287,22.321,21.549,21.62,882223,0
2008-08-04,21.692,21.692,20.385,20.775,1586822,0
2008-08-05,20.779,21.119,20.541,20.897,718567,0
2008-08-06,20.897,22.193,20.626,21.803,863535,0
2008-08-07,21.803,21.803,20.864,21.275,988653,0
2008-08-08,20.741,20.974,20.396,20.646,1693055,0
2008-08-11,20.726,21.275,20.701,20.732,1056579,0
2008-08-12,20.753,21.016,20.646,20.906,712938,0
2008-08-13,21.271,21.698,20.936,21.598,997070,0
2008-08-14,21.593,22.171,21.593,22.138,699652,0
2008-08-15,22.278,22.45,21.635,21.903,762497,0
2008-08-18,22.359,22.388,21.676,21.797,1124607,0
2008-08-19,20.664,20.806,19.839,20.575,1340153,0
2008-08-20,20.591,20.83,19.584,20.142,983230,0
2008-08-21,20.067,20.223,18.849,19.335,1569824,0
2008-08-22,19.438,19.474,18.833,18.906,985585,0
2008-08-25,18.866,19.567,18.417,18.531,995117,0
2008-08-26,18.61,18.849,18.399,18.688,751864,0
2008-08-27,18.912,19.555,18.894,19.493,1044640,0
2008-08-28,19.574,19.935,19.474,19.907,889175,0
2008-08-29,19.907,20.025,19.474,19.574,488015,0
2008-09-02,19.829,19.829,18.916,19.139,808903,0
2008-09-03,19.145,19.857,18.916,19.2,897966,0
2008-09-04,19.088,19.474,18.665,19.01,609692,0
2008-09-05,19.189,19.189,17.87,18.477,1224547,0
2008-09-08,18.783,18.971,17.992,18.126,791057,0
2008-09-09,18.126,18.126,15.856,16.083,2223052,0
2008-09-10,17.381,17.61,16.692,17.555,1910266,0
2008-09-11,17.632,18.386,17.247,17.963,1342385,0
2008-09-12,17.787,18.525,17.787,18.287,740607,0
2008-09-15,18.187,18.187,16.718,16.839,1022478,0
2008-09-16,16.718,17.158,16.524,16.801,1430115,0
2008-09-17,16.692,17.048,15.728,15.752,1673547,0
2008-09-18,16.017,17.692,15.774,17.688,1507370,0
2008-09-19,18.364,19.983,17.526,19.93,2949055,0
2008-09-22,19.478,19.65,18.551,19.095,903994,0
2008-09-23,18.738,19.139,17.999,18.944,665055,0
2008-09-24,18.933,19.35,18.705,19.283,489787,0
2008-09-25,19.335,19.474,18.971,19.283,534626,0
2008-09-26,18.483,18.873,18.279,18.61,549170,0
2008-09-29,18.404,18.404,16.692,17.107,1200952,0
2008-09-30,17.147,18.137,16.801,17.837,896682,0
2008-10-01,17.826,18.01,17.309,17.999,513648,0
2008-10-02,17.859,17.982,16.78,17.042,762939,0
2008-10-03,17.247,17.932,16.467,16.502,688601,0
2008-10-06,15.996,16.117,12.524,15.768,2212663,0
2008-10-07,16.017,16.412,14.476,14.572,1170304,0
2008-10-08,13.914,15.844,13.35,15.206,2024563,0
2008-10-09,15.428,16.352,13.63,13.648,1171453,0
2008-10-10,12.802,13.799,12.239,13.67,2047987,0
2008-10-13,14.466,15.713,14.466,15.713,1407318,0
2008-10-14,16.602,16.968,15.188,15.778,1070051,0
2008-10-15,15.719,15.719,14.431,14.431,831447,0
2008-10-16,14.494,15.584,14.153,15.54,1345934,0
2008-10-17,15.104,16.663,15.02,15.306,1177046,0
2008-10-20,16.208,16.208,15.522,15.969,882889,0
2008-10-21,16.13,16.358,15.577,15.901,911022,0
2008-10-22,15.59,15.856,14.777,15.206,845155,0
2008-10-23,15.133,15.829,14.243,14.933,1400171,0
2008-10-24,14.182,14.987,13.749,14.148,907602,0
2008-10-27,13.997,14.474,13.63,13.803,662352,0
2008-10-28,14.094,14.739,13.35,14.739,825930,0
2008-10-29,15.277,15.996,14.761,15.242,743315,0
2008-10-30,15.661,16.191,15.44,16.185,711190,0
2008-10-31,16.185,16.686,15.816,16.495,952345,0
2008-11-03,16.991,17.648,16.725,17.092,1024438,0
2008-11-04,17.682,18.315,17.526,17.887,1064140,0
2008-11-05,17.803,17.849,16.887,16.934,737932,0
2008-11-06,16.692,16.774,15.645,16.077,859536,0
2008-11-07,16.747,18.61,16.347,17.418,2743196,0
2008-11-10,18.353,18.916,16.712,17.326,1367051,0
2008-11-11,17.136,17.771,16.83,17.036,991840,0
2008-11-12,17.992,18.257,17.36,17.956,2183972,0
2008-11-13,18.086,18.999,17.403,18.999,2322188,0
2008-11-14,18.732,18.912,18.361,18.531,1375338,0
2008-11-17,18.855,19.644,18.665,19.077,2159402,0
2008-11-18,19.488,19.522,17.937,18.516,2550910,0
2008-11-19,17.442,17.442,16.13,16.441,2489013,0
2008-11-20,16.005,16.005,13.964,14.639,3132226,0
2008-11-21,15.254,15.254,13.372,14.348,2508666,0
2008-11-24,15,15.54,14.643,15.242,1379185,0
2008-11-25,16.044,16.044,14.821,15.706,1094647,0
2008-11-26,15.306,16.301,15.3,15.977,1109717,0
2008-11-28,15.862,16.263,15.656,16.263,419739,0
2008-12-01,15.884,15.884,14.582,14.666,1267692,0
2008-12-02,14.987,15.21,14.333,15.062,1393801,0
2008-12-03,14.911,16.136,14.677,15.996,1750017,0
2008-12-04,16.096,16.667,15.784,16.518,1478918,0
2008-12-05,16.313,17.575,15.328,17.224,1869320,0
2008-12-08,17.54,18.11,17.424,17.909,1485748,0
2008-12-09,18.076,18.638,17.803,18.104,2184067,0
2008-12-10,18.449,19.189,18.166,18.984,1944230,0
2008-12-11,19.412,19.751,17.803,18.166,3029020,0
2008-12-12,17.275,18.498,17.247,18.471,1497653,0
2008-12-15,18.855,18.855,17.731,18.231,1421946,0
2008-12-16,18.883,19.5,18.671,19.234,2236757,0
2008-12-17,19.245,19.963,19.196,19.678,1700091,0
2008-12-18,20.03,20.03,19.029,19.295,2034427,0
2008-12-19,19.555,19.668,18.916,19.162,1159750,0
2008-12-22,18.971,18.971,17.36,17.854,2273252,0
2008-12-23,18.082,18.551,17.906,18.243,1611194,0
2008-12-24,18.248,18.538,17.982,18.334,711549,0
2008-12-26,18.531,18.916,18.315,18.665,860035,0
2008-12-29,18.719,18.771,18.226,18.521,873116,0
2008-12-30,18.638,18.638,18.22,18.638,922025,0
2008-12-31,18.604,18.861,18.361,18.777,1077196,0
2009-01-02,18.804,19.316,18.777,19.134,1182763,0
2009-01-05,19.21,20.679,19.21,20.501,3188011,0
2009-01-06,20.864,21.172,20.195,20.453,2089418,0
2009-01-07,20.19,20.289,19.478,19.745,1953799,0
2009-01-08,18.047,18.291,17.948,18.194,6900478,0
2009-01-09,18.461,18.688,18.123,18.123,2394848,0
2009-01-12,18.22,18.353,17.803,17.921,1522240,0
2009-01-13,18.129,18.326,17.803,18.201,1169537,0
2009-01-14,18.194,18.525,17.808,18.092,1659034,0
2009-01-15,18.181,18.194,16.901,17.731,1844293,0
2009-01-16,17.891,18.104,16.946,17.403,1254056,0
2009-01-20,17.219,17.482,16.541,16.642,1748065,0
2009-01-21,16.806,17.431,16.692,17.192,1788745,0
2009-01-22,16.968,16.968,16.023,16.185,2403610,0
2009-01-23,15.939,16.502,15.706,16.324,1170373,0
2009-01-26,16.358,16.874,15.862,16.029,1421329,0
2009-01-27,16.071,16.463,15.778,15.812,1418362,0
2009-01-28,15.996,16.368,15.911,16.329,1187845,0
2009-01-29,15.996,16.725,15.973,16.58,1397449,0
2009-01-30,16.785,16.968,15.856,15.943,1736288,0
2009-02-02,15.936,15.936,15.3,15.44,1863708,0
2009-02-03,15.451,15.996,15.451,15.873,1268436,0
2009-02-04,15.923,16.467,15.761,15.816,1286667,0
2009-02-05,15.856,16.191,15.59,15.936,964753,0
2009-02-06,15.996,16.513,15.996,16.384,984465,0
2009-02-09,16.574,16.83,16.531,16.764,1021544,0
2009-02-10,16.774,17.08,15.757,16.04,1195954,0
2009-02-11,16.052,16.524,16.001,16.258,936764,0
2009-02-12,16.686,16.686,15.706,16.482,774565,0
2009-02-13,16.86,17.095,15.719,16.801,2224205,0
2009-02-17,16.679,16.679,16.136,16.136,1383064,0
2009-02-18,16.196,16.301,15.607,15.949,1226425,0
2009-02-19,16.136,16.482,15.996,16.123,1026325,0
2009-02-20,15.64,16.329,15.64,16.036,1421821,0
2009-02-23,15.969,16.136,14.815,14.831,1724787,0
2009-02-24,14.804,15.54,14.486,15.405,1485816,0
2009-02-25,15.456,15.472,14.859,15.077,1097859,0
2009-02-26,15.173,15.35,14.566,14.627,877638,0
2009-02-27,14.46,14.661,14.075,14.205,1114959,0
2009-03-02,13.909,13.953,12.863,13.075,2400951,0
2009-03-03,13.164,13.402,12.379,12.719,1506710,0
2009-03-04,13.548,14.599,13.476,14.438,1876891,0
2009-03-05,14.108,14.187,13.214,13.372,1498756,0
2009-03-06,13.415,13.869,13.075,13.469,1024121,0
2009-03-09,13.135,13.569,12.936,13.036,1259640,0
2009-03-10,13.765,14.182,13.293,13.803,1164694,0
2009-03-11,13.921,14.043,13.35,13.62,837167,0
2009-03-12,13.723,14.026,13.337,13.937,1424138,0
2009-03-13,14.32,14.46,13.583,13.893,907291,0
2009-03-16,14.053,14.424,13.909,13.959,930628,0
2009-03-17,14.232,14.481,13.787,14.481,1052463,0
2009-03-18,14.627,14.955,14.026,14.767,1201084,0
2009-03-19,15.077,16.064,15.077,15.738,1524222,0
2009-03-20,15.8,16.029,14.831,14.905,1044210,0
2009-03-23,15.371,16.096,15.1,16.096,1086647,0
2009-03-24,16.651,16.89,16.017,16.174,3068880,0
2009-03-25,16.909,17.02,16.277,17.02,1926721,0
2009-03-26,17.304,17.547,17.025,17.547,2042390,0
2009-03-27,17.363,17.363,16.531,16.569,2027732,0
2009-03-30,16.191,16.412,15.607,16.342,1262415,0
2009-03-31,16.491,16.725,15.923,16.301,1315820,0
2009-04-01,15.884,16.524,15.856,16.324,1047453,0
2009-04-02,16.602,16.968,16.574,16.939,1651012,0
2009-04-03,17.059,17.625,16.887,17.179,1417355,0
2009-04-06,17.025,17.048,16.467,16.839,878927,0
2009-04-07,16.574,16.774,16.139,16.277,1219057,0
2009-04-08,16.441,16.564,16.023,16.564,966583,0
2009-04-09,16.959,17.136,16.58,16.663,829704,0
2009-04-13,16.692,17.247,16.596,16.973,1077735,0
2009-04-14,16.834,17.025,16.564,16.569,624124,0
2009-04-15,16.502,16.819,16.263,16.402,714710,0
2009-04-16,16.602,16.801,16.352,16.73,798385,0
2009-04-17,16.712,16.914,16.564,16.796,798778,0
2009-04-20,16.769,16.769,16.157,16.191,1044006,0
2009-04-21,16.157,17.169,16.136,17.101,1690204,0
2009-04-22,17.242,17.247,16.801,17.015,903979,0
2009-04-23,17.015,17.015,16.692,16.825,1080781,0
2009-04-24,16.742,17.052,16.564,16.968,1064705,0
2009-04-27,16.692,16.909,16.456,16.491,881392,0
2009-04-28,17.101,17.465,16.86,17.087,1519416,0
2009-04-29,17.453,17.682,17.209,17.582,1057901,0
2009-04-30,17.808,18.082,17.792,18.066,1059869,0
2009-05-01,18.082,19.834,18.053,18.999,2990975,0
2009-05-04,19.205,20.304,19.205,20.304,2448871,0
2009-05-05,20.304,21.198,19.474,20.246,3339285,0
2009-05-06,20.457,20.719,19.911,20.435,1634956,0
2009-05-07,21.058,21.058,19.891,20.152,1450084,0
2009-05-08,20.639,20.673,20.175,20.558,798549,0
2009-05-11,20.308,20.435,19.542,20.308,1385717,0
2009-05-12,20.441,20.552,19.751,20.073,1027662,0
2009-05-13,18.038,18.411,17.641,17.715,10730407,0
2009-05-14,17.688,18.334,17.397,18.334,2563670,0
2009-05-15,18.632,19.006,18.617,18.866,2720180,0
2009-05-18,18.916,18.916,17.969,18.861,2078132,0
2009-05-19,18.804,18.849,18.361,18.638,1285913,0
2009-05-20,18.638,18.933,18.361,18.433,1434111,0
2009-05-21,18.166,18.279,17.803,18.038,1243366,0
2009-05-22,18.11,18.326,17.782,17.803,1293694,0
2009-05-26,17.921,18.334,17.831,18.321,1047170,0
2009-05-27,18.321,18.671,17.891,18.097,1704525,0
2009-05-28,18.31,18.492,17.87,18.364,1910117,0
2009-05-29,18.466,18.692,18.364,18.66,1990016,0
2009-06-01,18.844,19.295,18.751,19.173,1765424,0
2009-06-02,19.167,19.167,18.678,18.783,998148,0
2009-06-03,18.683,18.705,18.143,18.361,1131624,0
2009-06-04,18.511,18.719,18.177,18.461,956025,0
2009-06-05,18.56,18.656,18.172,18.264,589016,0
2009-06-08,18.172,18.305,17.914,18.143,799755,0
2009-06-09,18.683,18.777,18.21,18.705,1029569,0
2009-06-10,18.995,19.249,18.556,18.938,1524972,0
2009-06-11,19.073,19.134,18.692,18.727,828638,0
2009-06-12,18.583,18.678,18.305,18.563,667558,0
2009-06-15,18.411,18.411,17.87,18.019,1044578,0
2009-06-16,18.086,18.129,17.803,17.808,960981,0
2009-06-17,17.854,18.043,17.414,17.798,1120212,0
2009-06-18,17.831,18.071,17.526,18.053,742647,0
2009-06-19,18.231,18.364,17.692,17.906,799927,0
2009-06-22,17.909,17.909,17.314,17.36,1067707,0
2009-06-23,17.418,17.47,16.702,17.074,1603372,0
2009-06-24,17.247,17.669,17.126,17.381,889337,0
2009-06-25,17.337,17.826,17.247,17.826,636133,0
2009-06-26,17.76,17.988,17.397,17.988,1565223,0
2009-06-29,17.992,17.999,17.487,17.798,897991,0
2009-06-30,17.76,17.914,17.535,17.702,599849,0
2009-07-01,17.765,17.982,17.604,17.731,491483,0
2009-07-02,17.591,17.591,17.314,17.459,634781,0
2009-07-06,17.304,17.304,16.78,17.087,1077914,0
2009-07-07,17.147,17.236,16.914,17.002,648696,0
2009-07-08,17.002,17.002,16.329,16.642,1916207,0
2009-07-09,16.897,16.991,16.596,16.825,730956,0
2009-07-10,16.785,16.996,16.667,16.968,593887,0
2009-07-13,16.987,17.048,16.636,16.959,751016,0
2009-07-14,17.02,17.229,16.78,17.092,835474,0
2009-07-15,17.297,17.748,17.268,17.726,976626,0
2009-07-16,17.702,17.803,17.33,17.696,829070,0
2009-07-17,17.72,17.765,17.453,17.453,816351,0
2009-07-20,17.696,17.792,17.501,17.535,970995,0
2009-07-21,17.682,17.682,16.968,17.136,1625675,0
2009-07-22,17.107,17.36,16.953,17.107,1227176,0
2009-07-23,17.36,17.621,17.008,17.437,1067128,0
2009-07-24,17.393,17.586,17.291,17.559,514662,0
2009-07-27,17.658,17.803,17.501,17.792,867170,0
2009-07-28,17.664,17.664,17.363,17.508,825352,0
2009-07-29,17.424,17.431,17.219,17.247,843610,0
2009-07-30,17.397,17.47,17.107,17.229,1605234,0
2009-07-31,17.262,17.297,17.025,17.063,1450223,0
2009-08-03,17.247,17.529,17.158,17.381,1318330,0
2009-08-04,17.353,17.52,17.153,17.409,1044121,0
2009-08-05,17.368,17.409,17.163,17.337,1078427,0
2009-08-06,17.418,17.688,17.107,17.153,1478948,0
2009-08-07,17.107,17.192,16.58,16.651,3582213,0
2009-08-10,16.423,16.663,16.416,16.657,1079743,0
2009-08-11,16.534,16.78,16.495,16.618,867056,0
2009-08-12,16.623,16.964,16.524,16.847,812972,0
2009-08-13,16.934,17.08,16.718,17.08,640498,0
2009-08-14,16.968,17.381,16.887,17.219,1324342,0
2009-08-17,16.667,17.002,16.615,16.698,1221186,0
2009-08-18,16.968,17.36,16.706,17.063,1052531,0
2009-08-19,16.813,16.813,16.475,16.534,1750625,0
2009-08-20,16.574,16.672,16.467,16.618,852771,0
2009-08-21,16.642,16.874,16.615,16.83,1324797,0
2009-08-24,16.819,16.854,16.698,16.854,937847,0
2009-08-25,16.864,16.887,16.718,16.791,876511,0
2009-08-26,16.747,16.791,16.686,16.758,646425,0
2009-08-27,16.702,16.968,16.651,16.897,867174,0
2009-08-28,17.048,17.052,16.718,16.774,575609,0
2009-08-31,16.686,16.686,16.55,16.564,807966,0
2009-09-01,16.591,16.718,16.39,16.43,852994,0
2009-09-02,16.39,16.441,16.139,16.157,814973,0
2009-09-03,16.218,16.347,16.139,16.23,571468,0
2009-09-04,16.252,16.313,16.091,16.218,796607,0
2009-09-08,16.295,16.384,16.201,16.273,662617,0
2009-09-09,16.329,16.557,16.273,16.463,668032,0
2009-09-10,16.463,16.609,16.324,16.447,603739,0
2009-09-11,16.441,16.758,16.423,16.609,538629,0
2009-09-14,16.58,16.651,16.363,16.651,578079,0
2009-09-15,16.557,16.663,16.467,16.55,467394,0
2009-09-16,16.557,16.692,16.502,16.692,640743,0
2009-09-17,16.679,16.813,16.58,16.636,613248,0
2009-09-18,16.679,16.86,16.55,16.847,903987,0
2009-09-21,16.718,16.742,16.467,16.507,644331,0
2009-09-22,16.574,16.657,16.475,16.557,929322,0
2009-09-23,16.55,16.636,16.491,16.545,550029,0
2009-09-24,16.569,16.758,16.402,16.591,1112977,0
2009-09-25,16.596,16.596,16.318,16.379,571436,0
2009-09-28,16.412,16.467,16.295,16.329,563203,0
2009-09-29,16.334,16.441,16.244,16.342,589588,0
2009-09-30,16.342,16.502,16.145,16.456,1057088,0
2009-10-01,16.545,16.545,16.168,16.174,777472,0
2009-10-02,16.105,16.191,15.778,15.856,1309194,0
2009-10-05,15.856,15.985,15.745,15.812,969789,0
2009-10-06,15.862,16.43,15.862,16.363,935424,0
2009-10-07,16.358,16.373,16.196,16.318,452196,0
2009-10-08,16.412,16.447,16.145,16.407,1001383,0
2009-10-09,16.352,16.482,16.201,16.318,425252,0
2009-10-12,16.324,16.407,16.191,16.277,407258,0
2009-10-13,16.244,16.318,16.164,16.24,324565,0
2009-10-14,16.436,16.463,16.291,16.463,568754,0
2009-10-15,16.329,16.747,16.301,16.718,800114,0
2009-10-16,16.657,16.747,16.507,16.663,1156887,0
2009-10-19,16.663,16.718,16.524,16.692,778435,0
2009-10-20,16.692,16.753,16.475,16.686,699487,0
2009-10-21,16.615,16.747,16.436,16.513,951671,0
2009-10-22,16.447,16.657,16.334,16.58,556616,0
2009-10-23,16.686,16.692,16.324,16.39,530874,0
2009-10-26,16.324,16.524,16.052,16.136,947615,0
2009-10-27,16.077,16.273,15.862,16.001,607573,0
2009-10-28,15.996,16.077,15.551,15.661,925893,0
2009-10-29,15.684,16.213,15.684,16.213,1025808,0
2009-10-30,16.064,16.139,15.723,15.745,681163,0
2009-11-02,15.795,15.985,15.496,15.745,628711,0
2009-11-03,15.59,15.884,15.577,15.795,492481,0
2009-11-04,15.8,16.052,15.768,15.873,683135,0
2009-11-05,15.949,16.109,15.891,16.057,388572,0
2009-11-06,15.973,16.13,15.862,15.949,589886,0
2009-11-09,15.551,16.329,15.528,16.168,2790386,0
2009-11-10,16.185,16.412,16.164,16.273,1432646,0
2009-11-11,16.329,16.534,16.057,16.491,1209418,0
2009-11-12,16.43,16.934,16.43,16.541,1560538,0
2009-11-13,16.636,16.791,16.467,16.712,746802,0
2009-11-16,16.813,16.968,16.764,16.959,1195902,0
2009-11-17,16.86,16.92,16.692,16.825,726908,0
2009-11-18,17.54,17.975,17.47,17.975,4283150,0
2009-11-19,17.803,17.899,17.526,17.748,1667132,0
2009-11-20,17.52,17.849,17.52,17.798,1154117,0
2009-11-23,17.87,18.043,17.304,17.386,1631738,0
2009-11-24,17.941,18.104,17.565,18.086,1885570,0
2009-11-25,18.116,18.22,18.004,18.187,843342,0
2009-11-27,17.641,18.126,17.526,17.782,627226,0
2009-11-30,17.891,17.969,17.637,17.787,712523,0
2009-12-01,17.808,18.015,17.808,17.992,856203,0
2009-12-02,18.026,18.353,17.992,18.257,881078,0
2009-12-03,18.254,18.361,18.137,18.315,924524,0
2009-12-04,18.254,18.487,17.87,18.172,877395,0
2009-12-07,18.053,18.06,17.61,17.696,867744,0
2009-12-08,17.54,17.625,17.304,17.341,988567,0
2009-12-09,17.304,17.341,17.08,17.209,982319,0
2009-12-10,17.209,17.386,17.087,17.169,760125,0
2009-12-11,17.304,17.493,17.247,17.431,634019,0
2009-12-14,17.437,17.529,17.386,17.482,587286,0
2009-12-15,17.465,17.604,17.179,17.247,704410,0
2009-12-16,17.337,17.477,17.219,17.36,613996,0
2009-12-17,17.318,17.318,17.136,17.192,362856,0
2009-12-18,17.314,17.33,16.981,17.163,854884,0
2009-12-21,17.092,17.291,16.968,17.02,715617,0
2009-12-22,17.025,17.101,16.887,16.959,577592,0
2009-12-23,16.968,17.204,16.897,17.07,465859,0
2009-12-24,17.087,17.169,17.036,17.063,185141,0
2009-12-28,16.981,17.074,16.801,16.89,720815,0
2009-12-29,16.819,16.887,16.758,16.774,436043,0
2009-12-30,16.725,16.806,16.698,16.73,493460,0
2009-12-31,16.742,16.742,16.686,16.692,679348,0
2010-01-04,16.791,17.042,16.758,17.036,757826,0
2010-01-05,17.074,17.129,16.939,17.074,649285,0
2010-01-06,17.169,17.941,17.126,17.821,1457460,0
2010-01-07,17.87,18.033,17.591,18.026,941829,0
2010-01-08,17.859,18.213,17.837,18.172,880848,0
2010-01-11,18.623,19.021,18.505,18.9,2203163,0
2010-01-12,18.66,18.9,18.571,18.683,833824,0
2010-01-13,18.643,18.861,18.638,18.744,632057,0
2010-01-14,18.744,18.912,18.643,18.656,420786,0
2010-01-15,18.594,18.727,18.248,18.498,1032816,0
2010-01-19,18.688,18.916,18.656,18.916,1137703,0
2010-01-20,18.849,18.849,18.583,18.771,680904,0
2010-01-21,18.771,18.916,18.123,18.166,919030,0
2010-01-22,16.939,17.052,16.813,16.864,7063003,0
2010-01-25,16.973,17.08,16.801,16.939,1830147,0
2010-01-26,16.909,17.179,16.868,16.981,862647,0
2010-01-27,16.939,17.163,16.868,17.101,877413,0
2010-01-28,17.141,17.141,16.706,16.825,845805,0
2010-01-29,16.92,17.095,16.507,16.507,2168515,0
2010-02-01,16.602,16.686,16.105,16.609,1291252,0
2010-02-02,16.651,16.718,16.347,16.541,1154995,0
2010-02-03,16.531,16.636,16.412,16.467,770113,0
2010-02-04,16.407,16.412,15.906,15.936,1172836,0
2010-02-05,15.956,15.956,15.334,15.778,1601123,0
2010-02-08,15.79,15.812,15.465,15.517,1090101,0
2010-02-09,15.645,15.839,15.506,15.64,883964,0
2010-02-10,15.713,15.795,15.472,15.784,825573,0
2010-02-11,15.79,16.07,15.672,16.029,892595,0
2010-02-12,15.64,16.07,15.577,16.07,1331973,0
2010-02-16,16.407,16.423,16.191,16.423,1308910,0
2010-02-17,16.467,16.495,16.284,16.39,639012,0
2010-02-18,16.347,16.447,16.308,16.436,892807,0
2010-02-19,16.277,16.513,16.258,16.396,681037,0
2010-02-22,16.513,16.55,16.258,16.301,636670,0
2010-02-23,16.23,16.24,15.856,15.939,793581,0
2010-02-24,16.023,16.185,15.939,16.036,576945,0
2010-02-25,15.936,16.145,15.834,16.136,501819,0
2010-02-26,16.191,16.218,15.969,16.168,503693,0
2010-03-01,16.164,16.308,16.052,16.096,710544,0
2010-03-02,16.136,16.136,15.996,16.001,864123,0
2010-03-03,16.083,16.145,16.012,16.071,685985,0
2010-03-04,16.029,16.23,15.939,16.044,683690,0
2010-03-05,16.071,16.109,15.949,15.985,1383013,0
2010-03-08,16.269,16.725,16.136,16.615,2629451,0
2010-03-09,16.769,17.063,16.651,16.874,1973785,0
2010-03-10,17.052,17.287,16.926,17.101,1396937,0
2010-03-11,17.092,17.136,16.801,16.864,1166048,0
2010-03-12,16.934,16.996,16.86,16.929,835667,0
2010-03-15,16.819,16.909,16.636,16.796,848846,0
2010-03-16,16.73,16.909,16.725,16.887,551790,0
2010-03-17,16.86,16.901,16.801,16.864,648324,0
2010-03-18,16.864,16.996,16.86,16.946,698042,0
2010-03-19,16.89,16.946,16.564,16.672,1451970,0
2010-03-22,16.629,16.686,16.412,16.647,910708,0
2010-03-23,16.629,16.854,16.629,16.83,640884,0
2010-03-24,16.813,17.192,16.692,16.796,661841,0
2010-03-25,16.839,16.914,16.569,16.58,556497,0
2010-03-26,16.585,16.791,16.524,16.647,986017,0
2010-03-29,16.679,16.774,16.647,16.672,635297,0
2010-03-30,16.735,16.991,16.663,16.926,1382111,0
2010-03-31,16.839,16.946,16.747,16.839,1002417,0
2010-04-01,16.909,17.236,16.909,17.101,1059667,0
2010-04-05,17.204,17.526,17.107,17.437,1262737,0
2010-04-06,17.442,17.529,17.304,17.497,981009,0
2010-04-07,17.424,17.501,17.136,17.268,788214,0
2010-04-08,17.153,17.268,17.002,17.253,509016,0
2010-04-09,17.453,17.702,17.304,17.582,1100664,0
2010-04-12,17.508,17.654,17.487,17.526,724758,0
2010-04-13,17.477,17.582,17.363,17.54,949715,0
2010-04-14,17.57,17.792,17.448,17.743,950576,0
2010-04-15,17.641,17.906,17.529,17.613,1251676,0
2010-04-16,17.591,17.72,17.209,17.47,1430004,0
2010-04-19,17.353,17.442,17.209,17.424,993560,0
2010-04-20,17.448,17.72,17.448,17.632,822427,0
2010-04-21,17.61,17.715,17.526,17.675,583786,0
2010-04-22,17.52,17.715,17.393,17.715,352083,0
2010-04-23,17.675,17.826,17.582,17.826,520389,0
2010-04-26,17.76,17.849,17.669,17.682,484805,0
2010-04-27,17.621,17.669,17.224,17.414,1627121,0
2010-04-28,17.477,17.54,17.262,17.337,645757,0
2010-04-29,17.465,17.559,17.219,17.287,814041,0
2010-04-30,17.275,17.514,17.176,17.381,869187,0
2010-05-03,17.437,18.019,17.437,17.821,1201852,0
2010-05-04,17.597,17.692,17.304,17.453,937013,0
2010-05-05,17.107,17.209,16.718,16.953,1156045,0
2010-05-06,16.854,16.934,15.239,16.174,1970416,0
2010-05-07,16.083,16.157,15.35,15.734,2007481,0
2010-05-10,16.663,16.692,16.218,16.513,1596143,0
2010-05-11,16.407,16.887,16.407,16.596,1169542,0
2010-05-12,16.901,16.968,16.718,16.953,916762,0
2010-05-13,16.959,17.136,16.791,17.059,1160398,0
2010-05-14,17.179,17.403,16.774,17.095,2366642,0
2010-05-17,16.929,16.929,16.151,16.524,1578551,0
2010-05-18,16.839,16.839,16.447,16.495,885003,0
2010-05-19,16.295,16.45,15.891,16.191,1090977,0
2010-05-20,15.761,15.906,15.44,15.444,1716960,0
2010-05-21,15.206,15.79,15.104,15.633,1600121,0
2010-05-24,15.85,15.85,15.428,15.428,665726,0
2010-05-25,15.127,15.472,14.978,15.451,1184385,0
2010-05-26,15.594,15.734,15.49,15.517,684865,0
2010-05-27,15.757,16.102,15.661,16.102,820139,0
2010-05-28,16.091,16.263,15.633,15.8,875145,0
2010-06-01,15.816,16.139,15.577,15.577,845202,0
2010-06-02,15.672,16.258,15.672,16.258,780299,0
2010-06-03,16.185,16.334,15.949,16.258,663674,0
2010-06-04,16.24,16.24,15.619,15.723,868036,0
2010-06-07,15.738,15.839,15.277,15.311,832970,0
2010-06-08,15.322,15.517,15.025,15.339,890928,0
2010-06-09,15.623,15.774,15.268,15.339,776507,0
2010-06-10,15.506,15.969,15.506,15.873,826549,0
2010-06-11,15.699,16.071,15.645,16.071,466678,0
2010-06-14,16.057,16.467,16.052,16.295,1799668,0
2010-06-15,16.591,16.742,16.456,16.698,995239,0
2010-06-16,16.58,16.742,16.43,16.564,761052,0
2010-06-17,16.692,16.692,16.342,16.467,592740,0
2010-06-18,16.545,16.596,16.363,16.545,667913,0
2010-06-21,16.764,16.774,16.379,16.475,529552,0
2010-06-22,16.491,16.55,16.102,16.213,568924,0
2010-06-23,16.145,16.234,15.949,16.13,554753,0
2010-06-24,16.083,16.185,15.891,15.949,605455,0
2010-06-25,16.052,16.43,16.052,16.423,956202,0
2010-06-28,16.324,16.629,16.313,16.334,521462,0
2010-06-29,16.071,16.273,15.784,15.895,1084169,0
2010-06-30,15.945,16.128,15.593,15.626,750320,0
2010-07-01,15.577,15.694,15.173,15.316,1407823,0
2010-07-02,15.371,15.551,15.11,15.188,788189,0
2010-07-06,15.339,15.6,14.978,15.094,1110403,0
2010-07-07,15.168,15.49,15.012,15.461,1544541,0
2010-07-08,15.565,15.706,15.316,15.544,707190,0
2010-07-09,15.506,15.757,15.506,15.719,628953,0
2010-07-12,15.822,15.856,15.506,15.54,750425,0
2010-07-13,15.713,15.906,15.59,15.844,902420,0
2010-07-14,15.862,16.13,15.734,15.931,811181,0
2010-07-15,15.917,16.005,15.345,15.496,1688529,0
2010-07-16,15.456,15.517,15.3,15.357,947920,0
2010-07-19,15.451,15.613,15.2,15.369,611204,0
2010-07-20,15.217,15.69,15.161,15.672,720629,0
2010-07-21,15.8,15.8,15.371,15.472,699496,0
2010-07-22,15.723,15.829,15.577,15.734,893894,0
2010-07-23,15.656,15.956,15.633,15.956,586911,0
2010-07-26,15.996,16.441,15.917,16.407,1150959,0
2010-07-27,16.524,16.642,16.318,16.467,1140965,0
2010-07-28,16.384,16.463,16.001,16.102,703257,0
2010-07-29,16.191,16.342,15.778,16.044,527369,0
2010-07-30,15.985,16.005,15.774,15.956,688363,0
2010-08-02,16.174,16.334,15.977,16.071,748230,0
2010-08-03,16.077,16.334,15.884,16.178,653034,0
2010-08-04,16.24,16.384,16.136,16.342,819640,0
2010-08-05,16.269,16.347,16.164,16.258,514508,0
2010-08-06,16.475,16.651,16.258,16.55,1415657,0
2010-08-09,16.609,16.609,16.384,16.495,958658,0
2010-08-10,16.456,16.486,16.139,16.308,1052773,0
2010-08-11,16.064,16.174,15.856,16.04,1180608,0
2010-08-12,15.834,16.071,15.774,16.029,968059,0
2010-08-13,16.017,16.164,15.884,15.901,862997,0
2010-08-16,15.856,16.329,15.856,16.218,987514,0
2010-08-17,16.373,16.524,16.301,16.495,1542254,0
2010-08-18,16.083,16.185,15.862,16.064,981902,0
2010-08-19,15.99,15.99,15.6,15.677,877903,0
2010-08-20,15.668,15.668,15.4,15.561,855668,0
2010-08-23,15.451,15.479,15.145,15.178,876150,0
2010-08-24,15.02,15.1,14.677,14.933,1682168,0
2010-08-25,14.795,14.889,14.648,14.855,988764,0
2010-08-26,14.949,15.11,14.761,14.789,706175,0
2010-08-27,14.815,15.173,14.648,15.104,946541,0
2010-08-30,15.067,15.094,14.716,14.726,825040,0
2010-08-31,14.721,14.871,14.561,14.579,956441,0
2010-09-01,14.732,14.933,14.677,14.864,777102,0
2010-09-02,15,15.084,14.899,15.039,702908,0
2010-09-03,15.127,15.378,15.084,15.261,721125,0
2010-09-07,15.133,15.145,14.704,14.745,968175,0
2010-09-08,14.739,15.012,14.739,14.809,834012,0
2010-09-09,14.96,15.055,14.849,14.895,485602,0
2010-09-10,14.939,15.033,14.846,14.899,400334,0
2010-09-13,14.982,15.088,14.899,14.949,895335,0
2010-09-14,14.993,15.025,14.855,14.864,753065,0
2010-09-15,14.855,14.889,14.682,14.8,1151971,0
2010-09-16,14.761,14.815,14.704,14.795,696949,0
2010-09-17,14.804,14.96,14.732,14.838,759107,0
2010-09-20,14.911,15.039,14.771,14.982,806255,0
2010-09-21,14.949,15.139,14.949,14.993,564635,0
2010-09-22,14.982,15.139,14.827,14.883,664952,0
2010-09-23,14.846,14.855,14.51,14.553,1371113,0
2010-09-24,14.661,14.688,14.553,14.621,980657,0
2010-09-27,14.648,14.671,14.553,14.639,847743,0
2010-09-28,14.693,14.754,14.539,14.693,873409,0
2010-09-29,14.688,14.838,14.599,14.831,1027740,0
2010-09-30,14.859,14.939,14.648,14.739,1036389,0
2010-10-01,14.761,14.809,14.639,14.754,707800,0
2010-10-04,14.831,14.871,14.609,14.677,744947,0
2010-10-05,14.859,14.859,14.666,14.821,837752,0
2010-10-06,14.815,14.878,14.777,14.855,659847,0
2010-10-07,14.916,14.916,14.754,14.8,619195,0
2010-10-08,14.859,15.012,14.777,14.933,699050,0
2010-10-11,14.933,15.1,14.933,14.965,589016,0
2010-10-12,14.965,15.012,14.8,14.878,729037,0
2010-10-13,14.905,14.982,14.821,14.928,1224297,0
2010-10-14,14.871,14.871,14.592,14.688,1684127,0
2010-10-15,14.771,14.815,14.605,14.666,740247,0
2010-10-18,14.661,14.855,14.643,14.815,622744,0
2010-10-19,14.726,14.804,14.605,14.716,990853,0
2010-10-20,14.732,14.789,14.635,14.677,564654,0
2010-10-21,14.781,14.781,14.615,14.711,679903,0
2010-10-22,14.711,14.748,14.615,14.748,568752,0
2010-10-25,14.748,14.859,14.592,14.615,1143344,0
2010-10-26,14.548,14.553,14.326,14.392,1910391,0
2010-10-27,14.344,14.46,13.921,14.221,1775869,0
2010-10-28,14.243,14.36,14.126,14.315,743977,0
2010-10-29,14.257,14.382,14.167,14.339,760838,0
2010-11-01,14.386,14.539,14.333,14.386,776512,0
2010-11-02,14.532,14.693,14.466,14.682,957275,0
2010-11-03,14.677,14.711,14.486,14.655,607654,0
2010-11-04,14.732,14.859,14.698,14.831,998289,0
2010-11-05,14.859,15.05,14.849,14.971,919754,0
2010-11-08,14.864,15.145,14.648,15.02,1747076,0
2010-11-09,14.827,14.978,14.677,14.732,1777664,0
2010-11-10,14.739,14.895,14.677,14.864,824011,0
2010-11-11,14.795,14.911,14.761,14.895,674835,0
2010-11-12,14.795,14.883,14.732,14.815,641491,0
2010-11-15,14.846,14.982,14.754,14.899,689646,0
2010-11-16,14.789,14.883,14.726,14.855,1545142,0
2010-11-17,14.846,14.899,14.761,14.838,794672,0
2010-11-18,14.859,14.859,14.655,14.655,718635,0
2010-11-19,14.648,14.767,14.643,14.693,447507,0
2010-11-22,14.698,14.698,14.438,14.578,856867,0
2010-11-23,14.445,14.453,14.27,14.344,797455,0
2010-11-24,14.386,14.51,14.338,14.398,551420,0
2010-11-26,14.373,14.386,14.27,14.282,176742,0
2010-11-29,14.27,14.431,14.182,14.411,557982,0
2010-11-30,14.318,14.372,14.201,14.248,594077,0
2010-12-01,14.326,14.46,14.205,14.299,876838,0
2010-12-02,14.292,14.292,14.132,14.165,1095669,0
2010-12-03,14.153,14.165,14.043,14.098,1264805,0
2010-12-06,14.048,14.448,14.048,14.366,913080,0
2010-12-07,14.445,14.46,14.137,14.199,936689,0
2010-12-08,14.187,14.315,14.182,14.263,601821,0
2010-12-09,14.292,14.31,14.232,14.288,564959,0
2010-12-10,14.46,14.553,14.315,14.532,972724,0
2010-12-13,14.532,14.605,14.474,14.51,658405,0
2010-12-14,14.506,14.586,14.348,14.373,533039,0
2010-12-15,14.326,14.448,14.237,14.275,627198,0
2010-12-16,14.263,14.36,14.263,14.299,467897,0
2010-12-17,14.282,14.292,14.126,14.182,783154,0
2010-12-20,14.182,14.315,14.182,14.249,718206,0
2010-12-21,14.263,14.424,14.263,14.373,613832,0
2010-12-22,14.378,14.599,14.348,14.553,657014,0
2010-12-23,14.553,14.605,14.486,14.494,434448,0
2010-12-27,14.481,14.481,14.32,14.344,419361,0
2010-12-28,14.36,14.405,14.21,14.249,502621,0
2010-12-29,14.248,14.291,14.201,14.28,683204,0
2010-12-30,14.262,14.46,14.262,14.453,842690,0
2010-12-31,14.406,14.406,14.27,14.329,574725,0
2011-01-03,14.494,14.56,14.405,14.481,719585,0
2011-01-04,14.494,14.539,14.348,14.353,748952,0
2011-01-05,14.348,14.515,14.344,14.46,563473,0
2011-01-06,14.448,14.761,14.445,14.661,833278,0
2011-01-07,14.688,14.754,14.415,14.661,590791,0
2011-01-10,14.615,14.661,14.486,14.586,557251,0
2011-01-11,14.599,14.615,14.415,14.481,830631,0
2011-01-12,14.521,14.543,14.415,14.494,628614,0
2011-01-13,14.474,14.539,14.415,14.438,439531,0
2011-01-14,14.431,14.431,14.344,14.392,395031,0
2011-01-18,14.36,14.378,14.32,14.348,532625,0
2011-01-19,14.353,14.405,14.263,14.275,813229,0
2011-01-20,14.27,14.27,14.098,14.121,863454,0
2011-01-21,14.021,14.27,13.247,13.469,3720563,0
2011-01-24,13.441,13.524,13.386,13.457,1476923,0
2011-01-25,13.415,13.428,13.314,13.428,1072423,0
2011-01-26,13.426,13.499,13.279,13.343,977616,0
2011-01-27,13.402,13.402,13.252,13.257,688355,0
2011-01-28,13.314,14.043,13.22,13.697,2349021,0
2011-01-31,13.716,13.716,13.282,13.463,1145197,0
2011-02-01,13.492,13.548,13.377,13.389,707806,0
2011-02-02,13.397,13.596,13.337,13.415,921707,0
2011-02-03,13.448,13.576,13.357,13.492,699339,0
2011-02-04,13.548,13.602,13.441,13.499,628523,0
2011-02-07,13.492,13.576,13.454,13.519,632323,0
2011-02-08,13.503,13.658,13.435,13.609,929270,0
2011-02-09,13.576,13.648,13.435,13.487,557803,0
2011-02-10,13.499,13.63,13.499,13.609,456336,0
2011-02-11,13.775,13.775,13.557,13.68,555276,0
2011-02-14,13.743,13.765,13.519,13.63,920658,0
2011-02-15,13.552,13.576,13.257,13.314,1611661,0
2011-02-16,13.377,13.644,13.302,13.548,1094995,0
2011-02-18,13.721,13.772,13.569,13.702,912950,0
2011-02-22,13.687,13.702,13.357,13.389,1000028,0
2011-02-23,13.389,13.448,13.13,13.286,1132631,0
2011-02-24,13.286,13.33,13.141,13.22,699590,0
2011-02-25,13.297,13.596,13.252,13.583,899195,0
2011-02-28,13.598,13.688,13.536,13.625,556867,0
2011-03-01,13.702,13.749,13.448,13.464,780260,0
2011-03-02,13.415,13.67,13.415,13.602,476708,0
2011-03-03,13.63,13.787,13.615,13.687,651034,0
2011-03-04,13.665,13.869,13.644,13.854,754781,0
2011-03-07,13.859,13.959,13.829,13.928,879400,0
2011-03-08,13.875,14.021,13.869,13.975,586252,0
2011-03-09,13.964,14.353,13.943,14.205,956086,0
2011-03-10,14.094,14.132,13.816,13.921,917342,0
2011-03-11,13.792,14.043,13.775,13.959,704947,0
2011-03-14,13.903,14.094,13.819,14.07,901958,0
2011-03-15,14.021,14.392,13.881,14.21,1689256,0
2011-03-16,14.445,14.566,14.032,14.048,1554668,0
2011-03-17,14.248,14.268,13.942,13.975,1191776,0
2011-03-18,14.094,14.176,13.964,14.148,894150,0
2011-03-21,14.249,14.353,14.143,14.226,626141,0
2011-03-22,14.148,14.405,14.148,14.232,457685,0
2011-03-23,14.249,14.31,14.108,14.205,475964,0
2011-03-24,14.221,14.27,14.048,14.075,528027,0
2011-03-25,14.075,14.216,14.075,14.132,521271,0
2011-03-28,14.187,14.263,13.982,13.982,674781,0
2011-03-29,13.992,14.126,13.959,14.053,579953,0
2011-03-30,14.053,14.137,13.809,13.816,1354778,0
2011-03-31,13.902,13.928,13.803,13.819,727155,0
2011-04-01,13.903,14.016,13.854,13.864,501134,0
2011-04-04,13.903,13.909,13.63,13.637,862192,0
2011-04-05,13.625,13.705,13.423,13.524,759539,0
2011-04-06,13.63,13.697,13.561,13.687,547590,0
2011-04-07,13.715,13.809,13.674,13.743,465067,0
2011-04-08,13.799,13.809,13.514,13.576,648051,0
2011-04-11,13.524,13.576,13.326,13.364,756912,0
2011-04-12,13.275,13.345,12.941,13.165,1046283,0
2011-04-13,13.22,13.242,12.948,13.025,745551,0
2011-04-14,12.944,13.02,12.879,13.001,496187,0
2011-04-15,13.006,13.02,12.825,12.886,782541,0
2011-04-18,12.83,12.83,12.67,12.719,817620,0
2011-04-19,12.702,12.74,12.329,12.392,1321824,0
2011-04-20,12.457,12.54,12.401,12.433,844122,0
2011-04-21,12.452,12.483,12.306,12.433,800628,0
2011-04-25,12.513,12.712,12.457,12.685,830056,0
2011-04-26,12.686,12.832,12.619,12.798,651043,0
2011-04-27,12.807,12.83,12.74,12.796,444299,0
2011-04-28,12.735,12.839,12.729,12.82,864416,0
2011-04-29,12.796,12.808,12.686,12.784,602443,0
2011-05-02,12.77,12.909,12.67,12.834,691038,0
2011-05-03,12.798,12.906,12.566,12.721,574367,0
2011-05-04,12.697,12.842,12.381,12.515,807261,0
2011-05-05,12.5,12.601,12.389,12.436,704850,0
2011-05-06,12.465,12.771,12.443,12.456,739554,0
2011-05-09,12.721,13.819,12.628,13.617,2473022,0
2011-05-10,13.746,13.746,13.498,13.639,1455571,0
2011-05-11,13.645,13.768,13.3,13.323,1212073,0
2011-05-12,13.31,13.577,13.136,13.463,858332,0
2011-05-13,13.548,13.768,13.503,13.536,833365,0
2011-05-16,13.519,13.519,13.226,13.282,642781,0
2011-05-17,13.214,13.583,13.181,13.423,956055,0
2011-05-18,13.486,13.514,13.3,13.498,575258,0
2011-05-19,13.569,13.655,13.463,13.543,458487,0
2011-05-20,13.587,13.645,13.44,13.548,682071,0
2011-05-23,13.42,13.486,13.248,13.42,528713,0
2011-05-24,13.405,13.498,13.035,13.086,974219,0
2011-05-25,12.985,13.079,12.634,12.749,1588813,0
2011-05-26,12.749,12.882,12.591,12.764,766221,0
2011-05-27,12.752,12.922,12.713,12.894,708047,0
2011-05-31,13.125,13.186,13.008,13.158,901055,0
2011-06-01,13.289,13.327,12.933,12.957,718005,0
2011-06-02,13.025,13.295,13.025,13.091,509820,0
2011-06-03,12.967,13.069,12.823,12.961,1179942,0
2011-06-06,12.985,13.153,12.842,12.9,647010,0
2011-06-07,12.928,13.001,12.823,12.9,753224,0
2011-06-08,12.9,12.957,12.478,12.566,1101427,0
2011-06-09,12.556,12.619,12.478,12.539,658246,0
2011-06-10,12.478,12.674,12.258,12.408,1221316,0
2011-06-13,12.408,12.619,12.408,12.512,541355,0
2011-06-14,12.871,12.871,12.5,12.584,535867,0
2011-06-15,12.507,12.601,12.395,12.488,420251,0
2011-06-16,12.456,12.673,12.394,12.552,428645,0
2011-06-17,12.674,12.804,12.619,12.742,783400,0
2011-06-20,12.804,12.842,12.613,12.826,1235777,0
2011-06-21,12.876,13.118,12.876,13.035,792561,0
2011-06-22,12.957,13.001,12.792,12.855,471928,0
2011-06-23,12.752,13.098,12.472,12.991,602137,0
2011-06-24,12.967,13.029,12.343,12.402,1172415,0
2011-06-27,12.343,12.395,12.06,12.358,1160079,0
2011-06-28,12.721,12.721,12.201,12.395,657633,0
2011-06-29,12.395,12.641,12.336,12.628,711540,0
2011-06-30,12.674,12.895,12.486,12.808,934683,0
2011-07-01,12.777,12.941,12.752,12.861,647779,0
2011-07-05,12.9,12.957,12.737,12.906,465226,0
2011-07-06,12.855,12.902,12.528,12.626,604884,0
2011-07-07,12.657,12.876,12.528,12.572,728993,0
2011-07-08,12.515,12.619,12.408,12.613,833163,0
2011-07-11,12.507,12.507,12.24,12.286,746866,0
2011-07-12,12.227,12.394,12.207,12.299,417774,0
2011-07-13,12.343,12.433,12.196,12.381,817112,0
2011-07-14,12.389,12.5,12.314,12.381,628659,0
2011-07-15,12.456,12.657,12.389,12.578,740587,0
2011-07-18,12.488,12.534,12.116,12.162,998547,0
2011-07-19,12.186,12.38,12.186,12.294,500819,0
2011-07-20,12.258,12.371,12.252,12.314,429708,0
2011-07-21,12.33,12.472,12.314,12.45,456571,0
2011-07-22,12.46,12.488,12.371,12.488,347524,0
2011-07-25,12.258,12.293,11.554,11.656,1646349,0
2011-07-26,11.641,11.801,11.583,11.63,652983,0
2011-07-27,11.571,11.633,11.367,11.442,883856,0
2011-07-28,11.403,11.532,11.154,11.257,1188918,0
2011-07-29,11.12,11.563,11.03,11.538,931665,0
2011-08-01,11.656,11.766,11.514,11.656,575045,0
2011-08-02,11.717,11.738,11.143,11.159,709867,0
2011-08-03,11.137,11.182,10.582,10.877,881464,0
2011-08-04,10.663,10.731,10.277,10.294,1411399,0
2011-08-05,10.341,10.6,9.733,10.238,1353525,0
2011-08-08,9.0338,9.752,9.0253,9.3105,2362273,0
2011-08-09,10.381,10.835,9.98,10.835,2457274,0
2011-08-10,10.257,10.766,10.153,10.381,1488072,0
2011-08-11,10.467,10.634,10.262,10.381,877898,0
2011-08-12,10.512,10.537,10.199,10.233,427394,0
2011-08-15,10.289,10.621,10.257,10.615,312295,0
2011-08-16,10.508,10.577,10.294,10.399,519210,0
2011-08-17,10.48,10.537,10.216,10.307,522790,0
2011-08-18,10.134,10.222,9.563,9.718,852462,0
2011-08-19,9.591,10.02,9.563,9.563,513804,0
2011-08-22,9.763,9.929,9.511,9.666,517696,0
2011-08-23,9.733,10.015,9.563,9.998,669956,0
2011-08-24,9.964,10.25,9.763,9.97,463228,0
2011-08-25,10.02,10.134,9.687,9.805,491149,0
2011-08-26,9.741,10.02,9.693,9.924,412963,0
2011-08-29,10.02,10.3,10.02,10.289,540576,0
2011-08-30,10.25,10.564,10.25,10.475,592568,0
2011-08-31,10.504,10.562,10.223,10.276,577765,0
2011-09-01,10.459,10.835,10.192,10.209,819630,0
2011-09-02,10.036,10.13,9.873,9.88,334110,0
2011-09-06,9.718,9.88,9.609,9.846,586391,0
2011-09-07,9.97,10.038,9.805,9.853,428619,0
2011-09-08,9.785,9.88,9.591,9.591,398963,0
2011-09-09,9.558,9.728,9.507,9.586,548609,0
2011-09-12,9.4642,9.723,9.4129,9.637,425187,0
2011-09-13,9.644,9.7,9.534,9.625,681511,0
2011-09-14,9.66,9.718,9.487,9.7,811478,0
2011-09-15,9.649,9.889,9.649,9.848,538549,0
2011-09-16,9.814,9.906,9.707,9.752,408479,0
2011-09-19,9.596,9.654,9.4493,9.494,364374,0
2011-09-20,9.487,9.7,9.3349,9.3349,373391,0
2011-09-21,9.3349,9.4187,9.0348,9.049,768842,0
2011-09-22,8.8754,9.2482,8.705,8.8014,1163923,0
2011-09-23,8.8014,9.1847,8.7608,8.9857,721420,0
2011-09-26,9.0069,9.013,8.7311,8.8458,485298,0
2011-09-27,8.9958,9.013,8.7274,8.8068,799972,0
2011-09-28,8.7779,8.8244,8.5496,8.5496,556749,0
2011-09-29,8.7201,8.7311,8.3024,8.5496,573827,0
2011-09-30,8.4146,8.5055,8.0555,8.0757,664259,0
2011-10-03,8.0049,8.0407,7.0145,7.0374,1185246,0
2011-10-04,6.9461,7.5129,6.631,7.466,1665485,0
2011-10-05,7.4446,7.7016,7.284,7.4385,1012499,0
2011-10-06,7.446,7.5159,7.2757,7.3863,1346339,0
2011-10-07,7.4047,7.4554,7.1233,7.1922,1061593,0
2011-10-10,7.3127,7.7016,7.3004,7.6954,799366,0
2011-10-11,7.6614,8.0407,7.6051,8.0224,1120597,0
2011-10-12,8.1606,8.3489,8.1314,8.2458,886034,0
2011-10-13,8.2003,8.3085,7.9942,8.3024,550309,0
2011-10-14,8.3891,8.5257,8.3427,8.487,453340,0
2011-10-17,8.4402,8.4807,8.1314,8.1545,1108526,0
2011-10-18,8.1891,8.378,8.0555,8.3024,524119,0
2011-10-19,8.3427,8.3427,8.0624,8.1198,452049,0
2011-10-20,8.1891,8.1891,7.8113,7.9766,656670,0
2011-10-21,8.1081,8.2345,8.0407,8.2345,781759,0
2011-10-24,8.3205,8.5602,8.2166,8.2801,1060205,0
2011-10-25,8.3042,8.3042,8.0173,8.1464,921417,0
2011-10-26,8.2568,8.3024,8.0007,8.2122,771880,0
2011-10-27,8.5089,9.1343,8.4907,8.7653,1785166,0
2011-10-28,8.7033,8.8893,8.622,8.7373,566640,0
2011-10-31,8.6725,8.7256,8.2474,8.2603,921055,0
2011-11-01,7.9658,8.2003,7.6731,8.0365,999750,0
2011-11-02,8.1606,8.2568,8.0109,8.1762,366821,0
2011-11-03,8.2698,8.3282,8.0249,8.2003,539968,0
2011-11-04,8.1298,8.2054,8.0173,8.1247,451729,0
2011-11-07,8.0856,8.2166,7.7358,7.8405,1187220,0
2011-11-08,8.0173,8.0465,7.7666,7.9766,1325062,0
2011-11-09,7.8723,7.9542,7.795,7.8941,1098383,0
2011-11-10,8.153,8.2294,8.0173,8.059,1041391,0
2011-11-11,8.1397,8.3042,8.1247,8.2931,948170,0
2011-11-14,8.2931,8.2931,8.0173,8.1693,691539,0
2011-11-15,8.1821,8.3454,8.1247,8.2931,615563,0
2011-11-16,8.2817,8.3755,8.1464,8.1596,622716,0
2011-11-17,8.1882,8.3229,7.9542,8.1247,1197584,0
2011-11-18,8.1762,8.2466,8.1355,8.2054,955878,0
2011-11-21,8.0713,8.094,7.7431,7.8024,878334,0
2011-11-22,7.5791,7.6383,7.2929,7.3863,1276456,0
2011-11-23,7.3226,7.3457,7.0772,7.1588,738908,0
2011-11-25,7.1299,7.1935,7.0183,7.0183,372963,0
2011-11-28,7.2757,7.311,7.0885,7.1763,743220,0
2011-11-29,7.1935,7.1935,6.954,6.972,711092,0
2011-11-30,7.344,7.3809,7.1254,7.3272,885828,0
2011-12-01,7.2929,7.311,6.954,6.954,1123040,0
2011-12-02,7.0647,7.1299,6.9369,6.9892,748626,0
2011-12-05,7.4922,7.6614,7.3694,7.4569,1912951,0
2011-12-06,7.621,7.842,7.5505,7.7317,904338,0
2011-12-07,7.6788,7.7561,7.5916,7.7089,624991,0
2011-12-08,7.6036,7.6503,7.3694,7.3863,1000459,0
2011-12-09,7.4685,7.5623,7.3518,7.5266,769324,0
2011-12-12,7.4269,7.4621,7.311,7.3809,650694,0
2011-12-13,7.4047,7.533,7.0943,7.1349,784724,0
2011-12-14,7.0772,7.1349,6.9654,6.977,1071370,0
2011-12-15,7.0716,7.1695,6.9951,7.0647,654022,0
2011-12-16,7.1643,7.2411,7.0244,7.0943,810647,0
2011-12-19,7.1349,7.1824,6.8197,6.8372,896355,0
2011-12-20,7.0183,7.0716,6.8662,6.9303,1013455,0
2011-12-21,6.8898,6.9369,6.8372,6.9071,792494,0
2011-12-22,6.9654,7.0885,6.9425,7.0772,1103481,0
2011-12-23,7.0772,7.1173,7.0001,7.0299,626324,0
2011-12-27,7.0477,7.1003,6.9246,6.9369,747379,0
2011-12-28,6.9369,6.9475,6.8076,6.8606,789056,0
2011-12-29,6.8719,6.9425,6.8307,6.8662,805028,0
2011-12-30,6.8422,7.0357,6.8252,7.0123,1369697,0
2012-01-03,7.1527,7.4569,7.1349,7.3863,1107468,0
2012-01-04,7.3986,7.5688,7.2878,7.5029,1286839,0
2012-01-05,7.4738,7.7089,7.3863,7.6906,874966,0
2012-01-06,7.6906,7.8315,7.6036,7.6614,1136207,0
2012-01-09,7.6614,7.8835,7.6614,7.8251,883472,0
2012-01-10,7.8941,8.2166,7.8835,8.2131,1672341,0
2012-01-11,8.1934,8.2758,8.1122,8.2518,841127,0
2012-01-12,8.2879,8.5977,8.2355,8.5391,1040253,0
2012-01-13,8.6617,8.7653,8.4224,8.6338,2134341,0
2012-01-17,8.8022,8.9754,8.7186,8.867,1362688,0
2012-01-18,8.8893,9.16,8.8652,9.1078,2032984,0
2012-01-19,8.1006,8.2758,8.0465,8.1464,6849774,0
2012-01-20,8.1355,8.2404,8.094,8.1693,1815234,0
2012-01-23,8.153,8.2355,7.9142,8.0713,1886657,0
2012-01-24,8.0465,8.0831,7.9766,8.0422,1338895,0
2012-01-25,8.0422,8.1821,7.9608,8.1298,1874279,0
2012-01-26,8.1821,8.2466,8.1006,8.1762,2082812,0
2012-01-27,8.1596,8.3523,8.1596,8.2404,1857251,0
2012-01-30,8.2404,8.3042,8.153,8.1693,1454428,0
2012-01-31,8.2302,8.2836,8.0397,8.1057,1689496,0
2012-02-01,8.1882,8.299,8.1122,8.1882,1581371,0
2012-02-02,8.2466,8.2466,8.1247,8.2294,874877,0
2012-02-03,8.2964,8.3308,8.2003,8.2724,1175335,0
2012-02-06,8.2647,8.6753,8.2466,8.5338,1438935,0
2012-02-07,8.5462,8.6049,8.3909,8.4259,1065011,0
2012-02-08,8.4259,8.4907,8.3557,8.396,1089316,0
2012-02-09,8.4032,8.4746,8.2647,8.3308,667721,0
2012-02-10,8.1882,8.2003,7.9907,8.0273,1656743,0
2012-02-13,7.9849,8.166,7.9015,8.0397,1466121,0
2012-02-14,8.0914,8.2474,8.0033,8.1464,1761409,0
2012-02-15,8.2724,8.2724,8.1348,8.2474,1835480,0
2012-02-16,8.3308,8.6536,8.2776,8.6356,3203755,0
2012-02-17,8.7131,8.9032,8.7131,8.7653,2560693,0
2012-02-21,8.9402,8.9624,8.6536,8.6662,1983097,0
2012-02-22,8.6302,8.6473,8.4633,8.4746,1143965,0
2012-02-23,8.5206,8.9032,8.5206,8.8504,1311640,0
2012-02-24,8.843,8.9402,8.695,8.7076,1602648,0
2012-02-27,8.7076,8.9523,8.6049,8.881,941578,0
2012-02-28,8.9032,8.9466,8.5635,8.6175,1253994,0
2012-02-29,8.6203,8.7968,8.3085,8.3393,2315356,0
2012-03-01,8.4032,8.5814,8.3806,8.4091,1226723,0
2012-03-02,8.4392,8.4447,8.2474,8.3008,988546,0
2012-03-05,8.3144,8.3376,8.1155,8.2062,1222215,0
2012-03-06,8.0866,8.0914,7.7763,7.7763,2155577,0
2012-03-07,7.7926,7.9551,7.7691,7.8901,576309,0
2012-03-08,7.9483,8.0091,7.8299,7.9551,618216,0
2012-03-09,7.9551,8.1348,7.8835,8.0273,636634,0
2012-03-12,8.0141,8.0448,7.8665,7.9551,572046,0
2012-03-13,8.0332,8.2647,7.9741,8.2647,754515,0
2012-03-14,8.2423,8.2647,8.1155,8.1693,782953,0
2012-03-15,8.2964,8.7131,8.1288,8.5996,2391458,0
2012-03-16,8.8207,9.2435,8.7861,9.1249,3759476,0
2012-03-19,9.1553,9.4246,9.1013,9.1325,1893641,0
2012-03-20,9.0292,9.049,8.7572,8.893,1512072,0
2012-03-21,8.881,9.0822,8.8143,9.0338,872165,0
2012-03-22,8.9272,8.9402,8.6887,8.7653,1002357,0
2012-03-23,8.7572,8.8624,8.5698,8.8254,784896,0
2012-03-26,8.8977,8.9523,8.7726,8.8624,1035514,0
2012-03-27,8.881,9.0528,8.8624,8.8875,862884,0
2012-03-28,8.9466,9.3934,8.9466,9.3573,1796639,0
2012-03-29,9.2929,9.4711,9.1667,9.4304,1141424,0
2012-03-30,9.531,9.572,9.3349,9.4761,1111926,0
2012-04-02,9.4761,9.526,9.287,9.3758,846209,0
2012-04-03,9.3105,9.4304,9.2724,9.3398,611208,0
2012-04-04,9.2676,9.3212,8.955,9.1192,948291,0
2012-04-05,9.0282,9.1268,8.9921,9.0718,273414,0
2012-04-09,8.9217,8.9217,8.7302,8.8384,776718,0
2012-04-10,8.8143,8.8504,8.3557,8.396,1233357,0
2012-04-11,8.4907,8.6419,8.4561,8.5942,624080,0
2012-04-12,8.5814,8.7023,8.4816,8.6725,521343,0
2012-04-13,8.6356,8.6834,8.4508,8.4907,409714,0
2012-04-16,8.5206,8.6302,8.4331,8.4392,573719,0
2012-04-17,8.5206,8.687,8.5206,8.5522,519254,0
2012-04-18,8.5347,8.5522,8.3256,8.3256,1109539,0
2012-04-19,8.3196,8.4685,8.2647,8.2964,875640,0
2012-04-20,8.5277,8.5635,8.3557,8.4561,687051,0
2012-04-23,8.3609,8.3909,8.1753,8.2423,721023,0
2012-04-24,8.2423,8.4746,8.1821,8.3667,608743,0
2012-04-25,8.4561,8.5206,8.3557,8.517,687748,0
2012-04-26,8.487,8.5942,8.4685,8.517,497334,0
2012-04-27,8.5347,8.677,8.4234,8.6563,549010,0
2012-04-30,8.6175,8.7499,8.5814,8.6662,491163,0
2012-05-01,8.6627,8.7779,8.5834,8.6256,614391,0
2012-05-02,8.5698,8.6302,8.4816,8.5814,457965,0
2012-05-03,8.5585,8.5585,8.2045,8.2294,912594,0
2012-05-04,8.2045,8.2423,7.9367,7.9474,1312237,0
2012-05-07,7.9483,8.0555,7.842,7.9385,904214,0
2012-05-08,8.0407,8.2534,7.9617,8.2166,1320271,0
2012-05-09,8.2045,8.3215,8.0582,8.2534,850826,0
2012-05-10,8.3272,8.3514,8.2423,8.3272,836486,0
2012-05-11,8.2534,8.3393,8.1736,8.2724,706611,0
2012-05-14,8.2122,8.3272,8.1736,8.1993,577661,0
2012-05-15,8.1925,8.2904,8.143,8.2534,686778,0
2012-05-16,8.4182,8.4375,7.9983,8.0282,1266753,0
2012-05-17,8.0216,8.2166,8.0216,8.0713,803937,0
2012-05-18,8.2166,8.2166,7.9741,7.9849,686782,0
2012-05-21,8.004,8.3694,7.9666,8.3326,620369,0
2012-05-22,8.3514,8.4005,8.004,8.088,663625,0
2012-05-23,8.0523,8.2045,7.9474,8.1633,629414,0
2012-05-24,8.1925,8.1925,7.9915,8.0582,343957,0
2012-05-25,8.0648,8.2363,8.01,8.1198,556684,0
2012-05-29,8.1925,8.2226,8.0523,8.1633,527687,0
2012-05-30,8.0448,8.0781,7.8089,7.8089,796674,0
2012-05-31,7.8089,7.8145,7.4729,7.6503,953307,0
2012-06-01,7.4062,7.6503,7.3631,7.4729,804744,0
2012-06-04,7.4978,7.6441,7.3209,7.4361,792898,0
2012-06-05,7.4231,7.6131,7.4125,7.5584,370346,0
2012-06-06,7.6249,8.1131,7.6012,8.0947,723236,0
2012-06-07,8.1633,8.2363,7.9915,8.1322,758975,0
2012-06-08,8.0648,8.2226,7.93,8.1684,537931,0
2012-06-11,8.2423,8.2603,7.9183,7.9234,449230,0
2012-06-12,7.9783,8.1024,7.8397,7.8933,447623,0
2012-06-13,7.864,7.93,7.6986,7.748,612106,0
2012-06-14,7.7349,7.8876,7.6622,7.8511,568859,0
2012-06-15,7.8755,7.9666,7.748,7.9367,635168,0
2012-06-18,7.8567,8.01,7.7852,7.9132,530732,0
2012-06-19,7.9617,8.1804,7.9424,8.1633,397528,0
2012-06-20,8.1633,8.2964,8.0713,8.1633,457852,0
2012-06-21,8.1131,8.1736,7.9064,7.9132,480459,0
2012-06-22,7.9542,8.0831,7.7901,7.93,753221,0
2012-06-25,7.864,7.9234,7.748,7.7713,329355,0
2012-06-26,7.7658,7.8692,7.6867,7.8267,479769,0
2012-06-27,7.8567,7.9666,7.7713,7.8991,600370,0
2012-06-28,7.864,8.004,7.8267,7.9849,735956,0
2012-06-29,8.1573,8.3215,8.0149,8.2784,1249551,0
2012-07-02,8.2843,8.3085,8.0781,8.3024,623299,0
2012-07-03,8.2904,8.4667,8.2647,8.4305,542883,0
2012-07-05,8.3934,8.412,8.2647,8.3634,443338,0
2012-07-06,8.2603,8.4077,8.2603,8.3272,389705,0
2012-07-09,8.2363,8.3272,8.1684,8.1925,298423,0
2012-07-10,8.2363,8.3085,7.9474,8.01,353722,0
2012-07-11,8.0448,8.0648,7.8511,7.9183,690731,0
2012-07-12,7.8692,7.8991,7.7593,7.864,414359,0
2012-07-13,7.8991,7.9915,7.8202,7.8876,597556,0
2012-07-16,7.8821,7.9234,7.7901,7.8991,338342,0
2012-07-17,7.93,7.9474,7.7901,7.8755,404573,0
2012-07-18,7.8692,7.9783,7.8511,7.8876,550311,0
2012-07-19,7.9064,7.9474,7.7779,7.7901,375765,0
2012-07-20,7.7292,7.8567,7.7292,7.7852,392100,0
2012-07-23,7.7349,7.7349,7.6249,7.6559,466984,0
2012-07-24,7.5338,7.552,7.1372,7.1801,1535358,0
2012-07-25,7.2101,7.2601,7.052,7.0824,566091,0
2012-07-26,7.2222,7.229,7.0154,7.0396,603435,0
2012-07-27,7.1254,7.3209,7.0463,7.2359,652822,0
2012-07-30,7.2533,7.2533,7.0943,7.1929,569281,0
2012-07-31,7.1982,7.2957,7.1372,7.1372,425956,0
2012-08-01,7.1861,7.2222,5.6487,6.8501,11118973,0
2012-08-02,6.7711,6.9238,6.5456,6.6737,1900635,0
2012-08-03,6.7957,7.2601,6.7102,7.1801,1720809,0
2012-08-06,7.1742,7.2601,7.0274,7.1188,782859,0
2012-08-07,7.1982,7.7349,7.1982,7.6194,3993831,0
2012-08-08,7.6377,7.8445,7.4231,7.6559,2427889,0
2012-08-09,7.7593,7.9183,7.7162,7.8341,1327520,0
2012-08-10,7.8991,7.8991,7.7235,7.795,1181713,0
2012-08-13,7.795,7.8755,7.7593,7.8755,696914,0
2012-08-14,7.8933,7.9064,7.8267,7.8692,844494,0
2012-08-15,7.8692,7.9633,7.808,7.8933,896049,0
2012-08-16,7.8828,7.9392,7.8503,7.8933,488293,0
2012-08-17,7.8828,7.8933,7.7756,7.8137,791253,0
2012-08-20,7.8006,7.808,7.6012,7.6447,670432,0
2012-08-21,7.6637,7.808,7.6194,7.6312,742968,0
2012-08-22,7.6131,7.6574,7.4754,7.5266,647834,0
2012-08-23,7.5069,7.5569,7.3702,7.3756,631036,0
2012-08-24,7.351,7.4133,7.2892,7.3571,531521,0
2012-08-27,7.3756,7.4946,7.2508,7.2577,484212,0
2012-08-28,7.226,7.3004,7.1942,7.2456,541007,0
2012-08-29,7.2456,7.295,7.1831,7.2013,508003,0
2012-08-30,7.1891,7.2456,7.0765,7.0885,450566,0
2012-08-31,7.132,7.3756,7.1076,7.3141,704609,0
2012-09-04,7.344,7.344,7.0572,7.1017,992683,0
2012-09-05,7.132,7.1636,7.0202,7.0633,943547,0
2012-09-06,7.1076,7.1636,7.0572,7.0765,775398,0
2012-09-07,7.0885,7.0885,6.9575,6.9763,987044,0
2012-09-10,6.9763,6.9951,6.8203,6.8892,1059467,0
2012-09-11,6.9325,6.9951,6.8575,6.9575,788839,0
2012-09-12,6.9575,7.0202,6.9144,6.9951,463451,0
2012-09-13,6.7888,7.0885,6.6514,6.9951,1328769,0
2012-09-14,7.0389,7.0951,6.7888,6.8138,1403464,0
2012-09-17,6.7888,6.8076,6.508,6.5455,1384497,0
2012-09-18,6.5892,6.5892,6.3891,6.4392,1675980,0
2012-09-19,6.4456,6.6702,6.4456,6.6327,1416032,0
2012-09-20,6.6141,6.6702,6.5642,6.6141,705589,0
2012-09-21,6.6265,6.6954,6.5705,6.5705,1282791,0
2012-09-24,6.5642,6.6702,6.5266,6.5828,1020316,0
2012-09-25,6.5892,6.6453,6.3331,6.352,922861,0
2012-09-26,6.352,6.4642,6.2643,6.358,902526,0
2012-09-27,6.4018,6.4516,6.3455,6.4018,705699,0
2012-09-28,6.358,6.3891,6.2956,6.2956,705783,0
2012-10-01,6.3643,6.383,6.2016,6.2331,923063,0
2012-10-02,6.3018,6.3394,6.2331,6.3143,533781,0
2012-10-03,6.352,6.352,6.2143,6.2269,732006,0
2012-10-04,6.2831,6.2831,6.1893,6.2831,691790,0
2012-10-05,6.3267,6.3267,6.0893,6.1144,1629854,0
2012-10-08,6.0893,6.1394,5.9521,5.9708,1470445,0
2012-10-09,6.0146,6.0146,5.8271,5.8396,1569607,0
2012-10-10,5.8897,5.9772,5.715,5.7959,1469937,0
2012-10-11,5.8459,5.902,5.8084,5.8271,937099,0
2012-10-12,5.902,5.9582,5.7959,5.8147,1462066,0
2012-10-15,5.8335,5.8584,5.715,5.7459,903231,0
2012-10-16,5.7647,5.7772,5.5772,5.6333,1732539,0
2012-10-17,5.6333,5.6521,5.5836,5.6457,1103354,0
2012-10-18,5.6457,5.7833,5.6457,5.6647,979293,0
2012-10-19,5.6521,5.6647,5.5586,5.5897,953164,0
2012-10-22,5.4525,5.5398,5.3087,5.3901,1839405,0
2012-10-23,5.3462,5.3901,5.2649,5.2838,1306895,0
2012-10-24,5.3087,5.415,5.2212,5.3462,823713,0
2012-10-25,5.3836,5.3963,5.1965,5.2339,930392,0
2012-10-26,5.2339,5.2838,5.1712,5.1777,597592,0
2012-10-31,5.1777,5.4772,5.1777,5.2463,1069609,0
2012-11-01,5.2463,5.3836,5.2339,5.3026,830746,0
2012-11-02,5.3462,5.3649,5.2711,5.3338,766061,0
2012-11-05,5.3276,5.5024,5.3149,5.4462,707312,0
2012-11-06,5.4587,5.596,5.4525,5.5398,708244,0
2012-11-07,5.4962,5.5085,5.3087,5.415,998073,0
2012-11-08,5.3963,5.515,5.3649,5.4273,803006,0
2012-11-09,5.4025,5.4273,5.3338,5.3462,721185,0
2012-11-12,5.3462,5.4273,5.3087,5.3087,424668,0
2012-11-13,5.3398,5.3462,5.1839,5.1965,661384,0
2012-11-14,5.1901,5.215,5.1215,5.1526,685705,0
2012-11-15,5.1589,5.515,5.1526,5.3525,1887330,0
2012-11-16,5.3713,5.5274,5.3713,5.4525,1313247,0
2012-11-19,5.5398,5.6835,5.5398,5.6772,1732044,0
2012-11-20,5.6772,5.7459,5.5897,5.6521,794568,0
2012-11-21,5.6457,5.7334,5.5897,5.7085,600954,0
2012-11-23,5.7897,5.9643,5.7772,5.9643,1036038,0
2012-11-26,6.0956,6.0956,5.8959,5.9772,1334239,0
2012-11-27,5.9772,6.1061,5.919,5.9898,1213454,0
2012-11-28,5.9643,5.9898,5.803,5.8866,1092747,0
2012-11-29,5.9126,5.9643,5.8222,5.8674,810910,0
2012-11-30,5.8866,5.8998,5.8157,5.8609,664493,0
2012-12-03,5.8674,5.8866,5.7641,5.8289,691260,0
2012-12-04,5.803,5.8609,5.7256,5.7641,741668,0
2012-12-05,5.7706,5.7772,5.5061,5.5192,1087707,0
2012-12-06,5.4999,5.5061,5.2743,5.3837,1485164,0
2012-12-07,5.3837,5.474,5.3837,5.442,699831,0
2012-12-10,5.442,5.4806,5.3581,5.4162,471617,0
2012-12-11,5.4162,5.5061,5.3388,5.3837,866488,0
2012-12-12,5.4096,5.4483,5.2678,5.2807,1064265,0
2012-12-13,5.2743,5.5453,5.2549,5.4289,1324227,0
2012-12-14,5.442,5.5192,5.4032,5.4934,700064,0
2012-12-17,5.4934,5.6739,5.4934,5.6675,916658,0
2012-12-18,5.6739,5.8609,5.6418,5.8546,1248582,0
2012-12-19,5.8674,5.8674,5.7448,5.7772,806181,0
2012-12-20,5.7706,5.7772,5.6612,5.6996,771339,0
2012-12-21,5.6224,5.6418,5.474,5.5127,1211480,0
2012-12-24,5.4611,5.5127,5.4162,5.4678,483135,0
2012-12-26,5.4806,5.4999,5.3837,5.4355,886730,0
2012-12-27,5.4483,5.5386,5.4032,5.4549,1006828,0
2012-12-28,5.4096,5.4934,5.3515,5.3643,1176974,0
2012-12-31,5.3452,5.6612,5.3388,5.6418,1634050,0
2013-01-02,5.7836,5.7836,5.616,5.6739,1107921,0
2013-01-03,5.6804,5.7127,5.5579,5.616,874298,0
2013-01-04,5.6548,5.9448,5.6288,5.8998,2014880,0
2013-01-07,5.9643,5.9835,5.8094,5.8801,1079969,0
2013-01-08,5.8674,6.0545,5.8674,6.0092,895221,0
2013-01-09,6.0417,6.0545,5.8674,5.9384,694463,0
2013-01-10,6.0545,6.1513,5.9963,6.1252,807088,0
2013-01-11,6.1641,6.1963,5.8866,5.8998,1036717,0
2013-01-14,5.8998,5.9512,5.803,5.8351,937006,0
2013-01-15,5.8738,5.8738,5.7385,5.7512,657499,0
2013-01-16,5.8351,6.0866,5.7127,5.7256,563646,0
2013-01-17,5.5772,5.8351,5.4999,5.5516,2438137,0
2013-01-18,5.5643,5.5708,5.487,5.5516,1704752,0
2013-01-22,5.5643,5.7512,5.5579,5.7448,1641721,0
2013-01-23,5.7512,5.803,5.6996,5.7256,881708,0
2013-01-24,5.7191,5.7903,5.687,5.7512,928103,0
2013-01-25,5.7772,5.9126,5.7385,5.8094,1072830,0
2013-01-28,5.8553,6.0392,5.8553,6.026,1081993,0
2013-01-29,6.0063,6.0128,5.8948,5.9802,1023243,0
2013-01-30,5.9735,6.0063,5.7898,5.8357,1773289,0
2013-01-31,5.8159,5.8225,5.6323,5.6717,1509225,0
2013-02-01,5.7111,5.7437,5.6847,5.7308,718035,0
2013-02-04,5.7176,5.7702,5.6847,5.7176,544076,0
2013-02-05,5.7308,5.7503,5.6847,5.7308,658412,0
2013-02-06,5.7308,5.8159,5.7241,5.7898,476167,0
2013-02-07,5.8159,5.8225,5.6913,5.7503,564561,0
2013-02-08,5.7437,5.8029,5.7176,5.7503,416349,0
2013-02-11,5.7767,5.7898,5.7241,5.7898,518190,0
2013-02-12,5.783,5.9079,5.7767,5.8748,927686,0
2013-02-13,5.9079,6.0128,5.7962,5.8225,1062143,0
2013-02-14,5.8159,5.862,5.7503,5.7898,931221,0
2013-02-15,5.8948,5.8948,5.7437,5.7569,735677,0
2013-02-19,5.7569,5.8421,5.7241,5.783,811842,0
2013-02-20,5.7898,5.8487,5.6847,5.7044,1063570,0
2013-02-21,5.7569,5.8748,5.7111,5.8029,1463985,0
2013-02-22,5.862,5.9079,5.7767,5.8948,1010351,0
2013-02-25,5.9079,6.1114,5.8948,6.072,1878569,0
2013-02-26,6.1178,6.1443,5.8421,5.8948,1003619,0
2013-02-27,5.8948,6.0195,5.8553,5.9735,593185,0
2013-02-28,5.9735,5.9735,5.8487,5.8686,670869,0
2013-03-01,5.8421,5.9079,5.8094,5.8421,606756,0
2013-03-04,5.8487,5.8748,5.7372,5.7635,890021,0
2013-03-05,5.7767,5.8748,5.7635,5.8293,878988,0
2013-03-06,5.8421,5.9079,5.8293,5.862,776032,0
2013-03-07,5.8553,5.8748,5.8293,5.8421,438192,0
2013-03-08,5.8948,6.0392,5.8686,5.9735,1086357,0
2013-03-11,5.9735,5.9865,5.9079,5.9406,572206,0
2013-03-12,5.9275,5.9471,5.862,5.8948,526287,0
2013-03-13,5.8879,5.9865,5.8748,5.9802,613320,0
2013-03-14,5.9802,6.1376,5.9802,6.1245,1042212,0
2013-03-15,6.1376,6.2688,6.1178,6.1902,1206439,0
2013-03-18,6.2953,6.5512,6.2755,6.4331,1772525,0
2013-03-19,6.5577,6.7481,6.5118,6.5512,2010203,0
2013-03-20,6.6233,6.781,6.5313,6.7221,1274740,0
2013-03-21,6.7221,7.0508,6.5645,6.9844,1792450,0
2013-03-22,7.0366,7.6146,7.0037,7.3195,4610176,0
2013-03-25,7.5168,7.8438,7.3316,7.7195,2347138,0
2013-03-26,7.7453,7.8779,7.287,7.3916,1847304,0
2013-03-27,7.4569,7.7261,7.3978,7.6867,1361811,0
2013-03-28,7.7129,7.7658,7.5488,7.5814,1382145,0
2013-04-01,7.5488,7.5814,7.0765,7.2343,1957297,0
2013-04-02,6.4001,6.5445,6.3675,6.4593,17838240,0
2013-04-03,6.4659,6.4659,6.3017,6.341,3397986,0
2013-04-04,6.3608,6.4001,6.3017,6.3608,2082425,0
2013-04-05,6.3214,6.4263,6.3017,6.3738,1327259,0
2013-04-08,6.3608,6.4331,6.328,6.3608,1007349,0
2013-04-09,6.3675,6.4987,6.3148,6.4855,1529848,0
2013-04-10,6.4855,6.5512,6.4067,6.4593,1967859,0
2013-04-11,6.4789,6.4987,6.341,6.4067,1005745,0
2013-04-12,6.3608,6.4527,6.3017,6.387,1054607,0
2013-04-15,6.3541,6.387,5.9735,5.9802,2315003,0
2013-04-16,6.1114,6.2294,5.9931,6.0654,1796906,0
2013-04-17,6.0195,6.026,5.8421,5.9735,1744203,0
2013-04-18,5.9802,6.0392,5.8748,5.9735,836260,0
2013-04-19,5.9931,6.072,5.8879,5.9996,1009065,0
2013-04-22,6.0195,6.0654,5.9275,5.954,697127,0
2013-04-23,5.9471,6.0063,5.9144,5.967,1300764,0
2013-04-24,5.9406,6.026,5.9341,5.9996,918988,0
2013-04-25,6.0063,6.1704,6.0063,6.0589,1037446,0
2013-04-26,6.0921,6.0988,5.9185,6.0256,1211618,0
2013-04-29,6.0256,6.1191,6.0053,6.0522,1114999,0
2013-04-30,6.0188,6.0589,5.912,5.9519,2582928,0
2013-05-01,5.9253,5.9653,5.7381,5.7448,1846520,0
2013-05-02,5.7582,5.9785,5.7582,5.8316,1228703,0
2013-05-03,5.8584,5.9253,5.7783,5.7851,1112048,0
2013-05-06,5.7915,5.9052,5.7582,5.8182,889781,0
2013-05-07,5.8251,5.8451,5.7448,5.765,1482555,0
2013-05-08,5.765,5.8316,5.7448,5.7851,1030948,0
2013-05-09,5.7915,5.8049,5.6779,5.7248,1253592,0
2013-05-10,5.7114,5.8451,5.6982,5.7582,1064796,0
2013-05-13,5.7582,5.9185,5.6982,5.7783,1169200,0
2013-05-14,5.8117,5.932,5.7582,5.7915,1368243,0
2013-05-15,5.7582,6.079,5.7448,5.9519,2917525,0
2013-05-16,5.932,5.9519,5.7582,5.8519,1980243,0
2013-05-17,5.8385,5.9653,5.8049,5.9653,1502669,0
2013-05-20,5.9653,6.0589,5.912,5.9519,1185294,0
2013-05-21,5.9854,6.2392,5.9519,6.1791,2126700,0
2013-05-22,6.1925,6.2392,5.8785,5.9385,1623294,0
2013-05-23,5.8584,5.932,5.8117,5.912,949855,0
2013-05-24,5.8985,5.9987,5.8651,5.8985,742527,0
2013-05-28,5.9653,5.9653,5.8117,5.8519,995851,0
2013-05-29,5.8117,5.9253,5.7582,5.8785,1261148,0
2013-05-30,5.8651,5.8651,5.7048,5.7381,1367484,0
2013-05-31,5.7012,5.7281,5.5451,5.5992,1595432,0
2013-06-03,5.5979,5.6716,5.5311,5.6315,1313283,0
2013-06-04,5.6244,5.6448,5.5511,5.5713,645280,0
2013-06-05,5.5511,5.6112,5.5445,5.5645,834772,0
2013-06-06,5.5445,5.638,5.5445,5.5911,664871,0
2013-06-07,5.6112,5.6448,5.5645,5.5847,646098,0
2013-06-10,5.5979,5.6779,5.5778,5.6448,539158,0
2013-06-11,5.6044,5.6044,5.4845,5.5045,795845,0
2013-06-12,5.5311,5.6448,5.4642,5.4711,920351,0
2013-06-13,5.491,5.5979,5.4577,5.5579,657197,0
2013-06-14,5.5511,5.5847,5.4642,5.4711,536942,0
2013-06-17,5.5111,5.638,5.4775,5.5579,752716,0
2013-06-18,5.5445,5.5778,5.4577,5.5179,737533,0
2013-06-19,5.4979,5.5311,5.4442,5.4442,774547,0
2013-06-20,5.4376,5.4376,5.2439,5.2705,1731472,0
2013-06-21,5.324,5.3708,5.2705,5.284,995986,0
2013-06-24,5.2639,5.2639,4.8764,4.9432,1647469,0
2013-06-25,5.01,5.1104,4.8832,4.9166,1070661,0
2013-06-26,4.9432,5.0034,4.7763,4.7962,1337955,0
2013-06-27,4.8164,4.8966,4.6759,4.7831,1529384,0
2013-06-28,4.7763,5.0769,4.7563,5.0567,1448065,0
2013-07-01,5.0702,5.177,5.01,5.0502,633050,0
2013-07-02,5.0433,5.1236,5.01,5.0366,936463,0
2013-07-03,5.0366,5.0769,4.9366,5.03,765964,0
2013-07-05,5.1503,5.1503,5.01,5.097,914072,0
2013-07-08,5.1036,5.2238,5.0702,5.2172,767719,0
2013-07-09,5.2439,5.3908,5.2104,5.364,1498855,0
2013-07-10,5.3908,5.4509,5.3307,5.4376,1367983,0
2013-07-11,5.4642,5.5245,5.4175,5.5111,1038887,0
2013-07-12,5.5045,5.6448,5.5045,5.5579,788728,0
2013-07-15,5.5579,5.638,5.5111,5.6179,898743,0
2013-07-16,5.6244,5.7582,5.6179,5.6716,1090493,0
2013-07-17,5.7248,5.7851,5.6646,5.6848,710331,0
2013-07-18,5.6914,5.7716,5.6848,5.7314,661340,0
2013-07-19,5.7381,5.992,5.7381,5.912,1502339,0
2013-07-22,5.9185,6.1589,5.9185,6.1323,1991338,0
2013-07-23,6.6668,6.8467,6.4862,6.6731,8249321,0
2013-07-24,6.7467,6.8406,6.6668,6.8406,3447568,0
2013-07-25,6.8203,6.854,6.68,6.8467,2308602,0
2013-07-26,6.8336,6.9944,6.7272,6.7868,2117779,0
2013-07-29,6.895,6.895,6.753,6.8211,1251897,0
2013-07-30,6.7868,6.8007,6.4815,6.5223,2056562,0
2013-07-31,6.4883,6.5766,6.3459,6.4341,1526779,0
2013-08-01,6.4815,6.6173,6.4748,6.4883,889816,0
2013-08-02,6.4815,6.5155,6.3119,6.3729,1421034,0
2013-08-05,6.3662,6.4408,6.3526,6.3865,909425,0
2013-08-06,6.3729,6.4135,6.1149,6.1761,1819201,0
2013-08-07,6.142,6.1897,6.0404,6.1693,1188710,0
2013-08-08,6.2305,6.2983,6.1625,6.1829,738677,0
2013-08-09,6.1625,6.4679,6.1491,6.4474,1494656,0
2013-08-12,6.3797,6.7124,6.244,6.597,2522205,0
2013-08-13,6.2915,6.3797,5.9182,6.0674,4552657,0
2013-08-14,6.0606,6.0948,5.8707,5.9794,1846559,0
2013-08-15,5.9182,6.0335,5.8436,5.9522,1083121,0
2013-08-16,5.9116,5.9453,5.5992,5.6943,2361568,0
2013-08-19,5.6604,5.7485,5.4636,5.4976,1388690,0
2013-08-20,5.4906,5.5043,5.2803,5.2871,3233279,0
2013-08-21,5.2737,5.6264,5.2462,5.4228,2514884,0
2013-08-22,5.4431,5.735,5.4364,5.7148,1201475,0
2013-08-23,5.7485,5.7553,5.5314,5.633,774823,0
2013-08-26,5.6604,5.6671,5.3753,5.3957,1679781,0
2013-08-27,5.3006,5.5924,5.2737,5.294,2587449,0
2013-08-28,5.3414,5.5586,5.3278,5.3753,1811290,0
2013-08-29,5.3686,5.3957,5.2666,5.294,1316971,0
2013-08-30,5.2599,5.3278,5.192,5.2192,1002411,0
2013-09-03,5.253,5.294,5.2124,5.2599,1541358,0
2013-09-04,5.253,5.4703,5.2462,5.294,2248798,0
2013-09-05,5.294,5.5179,5.294,5.4025,2083825,0
2013-09-06,5.4976,5.5992,5.4297,5.4906,1254970,0
2013-09-09,5.5043,5.8029,5.5043,5.6467,1367112,0
2013-09-10,5.6671,5.7012,5.5043,5.606,1158783,0
2013-09-11,5.5855,5.7281,5.5855,5.6264,989097,0
2013-09-12,5.6128,5.6604,5.4636,5.477,883704,0
2013-09-13,5.4703,5.5653,5.4025,5.4161,817948,0
2013-09-16,5.4703,5.5246,5.4161,5.477,946711,0
2013-09-17,5.4636,5.5246,5.4567,5.4976,845187,0
2013-09-18,5.4906,5.5789,5.3957,5.5179,1223429,0
2013-09-19,5.5043,5.7485,5.5043,5.7148,1715133,0
2013-09-20,5.7485,5.8436,5.4297,5.4906,1718810,0
2013-09-23,5.4703,5.6877,5.4364,5.5519,1035640,0
2013-09-24,5.5314,5.5924,5.4364,5.4703,719515,0
2013-09-25,5.4976,6.1084,5.4976,6.0539,4106036,0
2013-09-26,6.1084,6.1693,5.8638,5.9522,1674085,0
2013-09-27,5.8909,5.8909,5.6467,5.7214,1302125,0
2013-09-30,5.5992,5.6805,5.5111,5.5924,1060388,0
2013-10-01,5.5722,5.6604,5.5382,5.6195,1449592,0
2013-10-02,5.5855,5.5855,5.5043,5.5519,902198,0
2013-10-03,5.5246,5.5382,5.4297,5.5043,1660503,0
2013-10-04,5.4906,5.5586,5.4297,5.477,582066,0
2013-10-07,5.4297,5.5246,5.4297,5.4703,778648,0
2013-10-08,5.4976,5.5179,5.3686,5.3889,1165786,0
2013-10-09,5.3889,5.4297,5.3278,5.3414,895682,0
2013-10-10,5.3957,5.5789,5.3957,5.477,924158,0
2013-10-11,5.4839,5.5722,5.4567,5.5519,723543,0
2013-10-14,5.4906,5.633,5.4906,5.6128,609295,0
2013-10-15,5.5855,5.7419,5.5855,5.6535,1108744,0
2013-10-16,5.6535,5.7419,5.5855,5.7078,992050,0
2013-10-17,5.7148,5.8436,5.6738,5.7214,837071,0
2013-10-18,5.7692,5.8638,5.6877,5.83,1072759,0
2013-10-21,5.8166,5.8707,5.7148,5.7553,919174,0
2013-10-22,5.7692,5.8707,5.7692,5.8707,985211,0
2013-10-23,5.8367,5.8638,5.735,5.7419,616511,0
2013-10-24,5.735,5.7892,5.6671,5.6943,639454,0
2013-10-25,5.7281,5.8367,5.6877,5.8231,729632,0
2013-10-28,5.8029,5.8638,5.6128,5.6467,794158,0
2013-10-29,5.6805,5.7485,5.5789,5.7419,824238,0
2013-10-30,5.7281,5.7281,5.5992,5.6535,570664,0
2013-10-31,5.633,5.6671,5.4636,5.5382,927956,0
2013-11-01,5.5519,5.7692,5.4976,5.7281,1243134,0
2013-11-04,5.7692,5.7825,5.5855,5.7692,819841,0
2013-11-05,5.735,5.9591,5.735,5.8573,1192975,0
2013-11-06,5.8707,5.8909,5.64,5.6943,622519,0
2013-11-07,5.7078,5.7281,5.5586,5.5586,832315,0
2013-11-08,5.5653,5.8231,5.5653,5.7214,967088,0
2013-11-11,5.7214,6.1693,5.7078,6.142,1997496,0
2013-11-12,6.142,6.2168,5.8503,5.9319,1285698,0
2013-11-13,5.9182,6.0743,5.9047,6.0199,745848,0
2013-11-14,6.0199,6.0674,5.8909,6.0064,815994,0
2013-11-15,5.9794,6.1149,5.9385,6.0674,824304,0
2013-11-18,6.0606,6.1285,5.8436,5.8845,920432,0
2013-11-19,5.8638,6.0267,5.8166,5.8707,836803,0
2013-11-20,5.8573,5.9453,5.7692,5.8638,522280,0
2013-11-21,5.8707,6.0674,5.8638,6.0267,923644,0
2013-11-22,5.3616,5.477,5.3616,5.4297,12942303,0
2013-11-25,5.4297,5.477,5.4025,5.4025,3138943,0
2013-11-26,5.4025,5.4579,5.2569,5.3747,2878714,0
2013-11-27,5.4025,5.4508,5.2985,5.3676,2317542,0
2013-11-29,5.5824,5.7628,5.4856,5.6104,3976704,0
2013-12-02,5.645,5.6655,5.4717,5.5687,2384282,0
2013-12-03,5.541,5.6865,5.4925,5.5756,2703875,0
2013-12-04,5.5893,5.8525,5.5687,5.7974,3396786,0
2013-12-05,5.7905,5.922,5.7905,5.8388,2071286,0
2013-12-06,5.8525,5.8872,5.541,5.5548,2272881,0
2013-12-09,5.5548,5.5893,5.3886,5.4579,2458792,0
2013-12-10,5.4925,5.5617,5.437,5.4994,1667089,0
2013-12-11,5.541,5.5617,5.4164,5.4579,1527588,0
2013-12-12,5.4579,5.6655,5.444,5.6032,1821477,0
2013-12-13,5.5963,5.7696,5.5963,5.7279,1772846,0
2013-12-16,5.7487,5.8595,5.645,5.7073,1726071,0
2013-12-17,5.6796,5.7349,5.6379,5.6517,1959954,0
2013-12-18,5.6517,5.7073,5.5133,5.6312,2096894,0
2013-12-19,5.5824,5.9635,5.5824,5.9564,2860978,0
2013-12-20,5.9704,6.372,5.9704,6.2751,5396865,0
2013-12-23,6.3997,6.8082,6.3441,6.732,4391609,0
2013-12-24,6.753,6.8365,6.6633,6.7048,1334002,0
2013-12-26,6.7114,6.885,6.6764,6.7188,1756400,0
2013-12-27,6.7874,6.8223,6.4553,6.7114,2100895,0
2013-12-30,6.6764,6.8365,6.5453,6.6076,1640046,0
2013-12-31,6.6076,6.8223,6.6076,6.7185,1259895,0
2014-01-02,6.6697,6.732,6.4759,6.6421,2118105,0
2014-01-03,6.6282,6.6976,6.5245,6.6421,1791989,0
2014-01-06,6.6906,7.0366,6.6146,7.0232,3376351,0
2014-01-07,7.0721,7.2034,6.8986,7.1202,3447128,0
2014-01-08,7.1343,7.1899,7.0441,7.1277,2099047,0
2014-01-09,6.8497,7.0721,6.4206,6.6353,5337863,0
2014-01-10,6.7461,6.8432,6.4899,6.8294,3208032,0
2014-01-13,6.8294,6.9259,6.6633,6.7391,2245974,0
2014-01-14,6.774,6.885,6.6906,6.8082,1647995,0
2014-01-15,6.9124,7.0582,6.7943,6.9469,3158644,0
2014-01-16,7.2095,7.7862,7.2095,7.6947,7828496,0
2014-01-17,7.6598,8.0689,7.632,7.8194,6081048,0
2014-01-21,7.93,8.7329,7.9167,8.6861,8791089,0
2014-01-22,8.6861,8.7194,8.1596,8.3033,4900619,0
2014-01-23,8.166,8.3118,7.8941,7.9167,3464332,0
2014-01-24,7.8892,7.9022,7.3756,7.667,4446678,0
2014-01-27,7.6535,7.7909,7.4047,7.6402,2526988,0
2014-01-28,7.6598,7.93,7.6471,7.7862,1965561,0
2014-01-29,7.6812,7.7642,7.556,7.6402,2006986,0
2014-01-30,7.632,7.7862,7.5773,7.598,1593746,0
2014-01-31,7.4169,7.6527,7.3761,7.5766,1917882,0
2014-02-03,7.556,7.5711,6.9958,7.092,3486231,0
2014-02-04,7.0996,7.2034,6.9404,7.0094,2411251,0
2014-02-05,7.0232,7.0441,6.7943,6.9469,2589401,0
2014-02-06,6.9469,7.2379,6.9469,7.1756,1781128,0
2014-02-07,7.1899,7.3418,7.0721,7.092,1324648,0
2014-02-10,7.0721,7.2034,6.6837,6.7114,3656147,0
2014-02-11,6.732,7.0166,6.649,6.8776,2188894,0
2014-02-12,6.8704,7.0232,6.7943,6.9124,1584065,0
2014-02-13,6.8704,7.0299,6.8294,7.0094,1204571,0
2014-02-14,7.0094,7.0299,6.885,6.9887,1104993,0
2014-02-18,7.0094,7.0794,6.9116,6.9396,1408644,0
2014-02-19,6.9044,6.9325,6.7151,6.7151,1898176,0
2014-02-20,6.7363,6.9116,6.7221,6.897,1126947,0
2014-02-21,6.9116,7.1704,6.9116,7.1291,2479154,0
2014-02-24,7.1704,7.3457,7.1498,7.1498,1406776,0
2014-02-25,7.1425,7.199,7.0447,7.1357,699504,0
2014-02-26,7.1291,7.2892,6.9461,7.1636,1588126,0
2014-02-27,7.1704,7.3179,7.101,7.269,1244111,0
2014-02-28,7.2621,7.6828,7.2546,7.4093,2006579,0
2014-03-03,7.3387,7.4869,7.2059,7.3257,995264,0
2014-03-04,7.4223,7.6542,7.4025,7.4991,1540240,0
2014-03-05,7.4869,7.6122,7.4446,7.5418,832750,0
2014-03-06,7.5773,7.6122,7.269,7.4371,1291343,0
2014-03-07,7.4516,7.4646,7.2411,7.2621,767435,0
2014-03-10,7.2192,7.2472,7.101,7.1704,771236,0
2014-03-11,7.1577,7.4516,7.101,7.2125,1139030,0
2014-03-12,7.1577,7.1577,7.0166,7.101,1160093,0
2014-03-13,7.101,7.1845,6.8906,6.9814,1472623,0
2014-03-14,6.9533,7.0937,6.9396,7.0166,493866,0
2014-03-17,7.052,7.1425,7.0374,7.0582,625404,0
2014-03-18,7.0794,7.2965,7.0728,7.2125,730491,0
2014-03-19,7.1922,7.269,7.0794,7.101,859757,0
2014-03-20,7.0728,7.1291,6.9958,7.0582,496047,0
2014-03-21,7.1076,7.2268,7.0728,7.0862,974906,0
2014-03-24,7.0937,7.1143,6.8692,6.9743,982383,0
2014-03-25,7.0023,7.3316,7.0023,7.199,2131768,0
2014-03-26,7.2546,7.2621,6.9252,6.9396,1339175,0
2014-03-27,6.9325,7.052,6.8906,6.9252,1009879,0
2014-03-28,6.9396,7.1704,6.9396,7.0447,862629,0
2014-03-31,7.0794,7.0794,6.8203,6.897,2738590,0
2014-04-01,6.9252,6.9605,6.7711,6.8906,1581611,0
2014-04-02,6.9533,7.0582,6.9116,6.9814,1905221,0
2014-04-03,7.0307,7.0307,6.841,6.8553,972586,0
2014-04-04,6.9044,7.0374,6.8133,6.8764,1128170,0
2014-04-07,6.841,6.8692,6.61,6.6311,1856892,0
2014-04-08,5.965,6.0142,5.8951,5.958,18904409,0
2014-04-09,5.986,6.0984,5.9792,6.0353,5278241,0
2014-04-10,6.0703,6.0845,5.958,5.958,2699956,0
2014-04-11,5.9511,6.0562,5.8879,5.9299,2295875,0
2014-04-14,6,6.0422,5.874,5.9162,2496201,0
2014-04-15,5.9299,5.9931,5.8039,5.874,3348474,0
2014-04-16,5.944,6.0633,5.923,6.0422,2052477,0
2014-04-17,6.0142,6.1123,6.0071,6.0772,1922224,0
2014-04-21,6.1334,6.2525,6.1264,6.2174,2946844,0
2014-04-22,6.2525,6.2525,6.1334,6.1894,2084277,0
2014-04-23,6.1685,6.1965,6.0703,6.0845,1631001,0
2014-04-24,6.1334,6.1614,6.0353,6.0772,1618864,0
2014-04-25,6.0772,6.1334,5.944,5.965,1455464,0
2014-04-28,6.0071,6.0281,5.846,5.874,2948075,0
2014-04-29,5.874,6.0353,5.874,5.986,1566120,0
2014-04-30,5.9511,6.0772,5.8951,6.0493,3094727,0
2014-05-01,6.0212,6.0845,5.944,5.9792,1479496,0
2014-05-02,5.9792,6.1334,5.9792,6.0071,1294423,0
2014-05-05,5.986,5.986,5.9162,5.9721,819858,0
2014-05-06,5.958,6.0562,5.9162,5.9162,1426232,0
2014-05-07,5.9511,5.965,5.867,5.909,1712270,0
2014-05-08,5.9162,5.965,5.6286,5.6357,3187150,0
2014-05-09,5.6497,5.7691,5.6148,5.7548,1799413,0
2014-05-12,5.909,6.0703,5.8601,6.0633,4171157,0
2014-05-13,6.0849,6.4737,6.0775,6.4449,4975240,0
2014-05-14,6.452,6.452,6.128,6.1423,3057463,0
2014-05-15,6.1423,6.1855,6.0272,6.092,1641487,0
2014-05-16,6.092,6.1641,5.9697,5.9769,2256473,0
2014-05-19,5.9984,6.1855,5.9624,6.1208,1561976,0
2014-05-20,6.1208,6.1208,5.9408,5.9841,1549278,0
2014-05-21,6.0199,6.0489,5.9408,5.9913,1136080,0
2014-05-22,5.9913,6.0199,5.9408,5.9624,1671324,0
2014-05-23,5.9913,6.0489,5.9624,6.0128,1390253,0
2014-05-27,6.0633,6.1065,5.9984,6.092,1650524,0
2014-05-28,6.099,6.1208,6.0345,6.0633,1407739,0
2014-05-29,6.0562,6.128,6.0128,6.0562,1037036,0
2014-05-30,6.0345,6.0418,5.8545,5.8904,1909861,0
2014-06-02,5.9697,6.0418,5.8833,5.9984,2351534,0
2014-06-03,5.9913,6.0199,5.84,5.9121,1237823,0
2014-06-04,5.9049,6.0849,5.84,6.0272,1519908,0
2014-06-05,6.0775,6.2002,5.9553,6.1208,1677925,0
2014-06-06,6.1641,6.2143,6.1353,6.1928,1146209,0
2014-06-09,6.2289,6.2792,6.1353,6.1713,1118035,0
2014-06-10,6.1423,6.2648,6.1353,6.2002,1241076,0
2014-06-11,6.1928,6.2289,6.0849,6.157,1538114,0
2014-06-12,6.1928,6.3224,6.1497,6.3007,2123343,0
2014-06-13,6.3513,6.4449,6.3224,6.4017,1829123,0
2014-06-16,6.4017,6.4666,6.3587,6.3873,1245397,0
2014-06-17,6.3657,6.5312,6.3369,6.4954,1649787,0
2014-06-18,6.4954,6.6248,6.4882,6.5024,1375557,0
2014-06-19,6.5169,6.5602,6.4378,6.4737,1313479,0
2014-06-20,6.5097,6.8266,6.5097,6.7907,3283670,0
2014-06-23,6.8123,7.0426,6.7834,6.9272,3242241,0
2014-06-24,6.9345,7.0928,6.6824,6.6897,2635938,0
2014-06-25,6.6971,6.9849,6.6971,6.9418,2425045,0
2014-06-26,6.9562,6.9922,6.7761,6.8771,1352573,0
2014-06-27,6.841,6.913,6.7976,6.8841,1640116,0
2014-06-30,6.8915,6.8986,6.805,6.8625,1356773,0
2014-07-01,6.8771,6.9489,6.6971,6.7544,1965424,0
2014-07-02,6.7544,6.7976,6.6538,6.6538,1178445,0
2014-07-03,6.6971,6.7042,6.5817,6.6393,987791,0
2014-07-07,6.6465,6.6824,6.5024,6.5457,1936928,0
2014-07-08,6.5528,6.5528,6.4089,6.5386,1865508,0
2014-07-09,6.4017,6.5097,6.1423,6.1928,4516375,0
2014-07-10,6.1713,6.3224,6.1208,6.2002,2038570,0
2014-07-11,6.2289,6.3439,6.1641,6.272,1764923,0
2014-07-14,6.3439,6.5457,6.3369,6.524,2298625,0
2014-07-15,6.524,6.589,6.4303,6.524,2171788,0
2014-07-16,6.6465,6.7689,6.524,6.6538,2527338,0
2014-07-17,6.6465,6.6465,6.4666,6.4954,1702331,0
2014-07-18,6.4882,6.733,6.4882,6.6971,1724402,0
2014-07-21,6.7187,6.7976,6.6465,6.7907,2005038,0
2014-07-22,6.8194,6.8482,6.7112,6.7473,1479038,0
2014-07-23,6.7547,6.7621,6.555,6.6288,1923069,0
2014-07-24,6.6659,6.7326,6.5921,6.6288,1279443,0
2014-07-25,6.5772,6.6288,6.4663,6.5255,1825955,0
2014-07-28,6.5255,6.5255,6.3403,6.4514,1681720,0
2014-07-29,6.4736,6.6216,6.4071,6.5106,1355969,0
2014-07-30,6.5476,6.5698,6.4218,6.4811,1480466,0
2014-07-31,6.4367,6.4367,6.3256,6.37,1200721,0
2014-08-01,6.3848,6.4293,6.274,6.3997,1969455,0
2014-08-04,6.3997,6.4884,6.3479,6.4736,1173852,0
2014-08-05,6.4438,6.4884,6.3627,6.4218,1410186,0
2014-08-06,6.4143,6.5624,6.3848,6.5031,1267266,0
2014-08-07,6.5031,6.5476,6.392,6.4218,1134612,0
2014-08-08,6.4071,6.4663,6.3479,6.4514,1213080,0
2014-08-11,6.4956,6.7917,6.4811,6.6584,3244743,0
2014-08-12,6.6439,6.7177,6.3627,6.4143,2948380,0
2014-08-13,6.4367,6.5698,6.4071,6.5401,1632342,0
2014-08-14,6.555,6.7326,6.5401,6.6882,1728555,0
2014-08-15,6.7177,6.7473,6.5401,6.6439,1016576,0
2014-08-18,6.6955,6.8138,6.6584,6.7697,1250852,0
2014-08-19,6.7772,6.8287,6.7473,6.8065,1850960,0
2014-08-20,6.7843,6.8508,6.6584,6.8138,1365482,0
2014-08-21,6.8287,6.8361,6.725,6.8065,1096332,0
2014-08-22,6.7401,6.7993,6.6808,6.725,1163782,0
2014-08-25,6.7326,6.7843,6.6882,6.7401,756523,0
2014-08-26,6.7621,6.8138,6.6955,6.7697,927980,0
2014-08-27,6.7917,6.8582,6.7401,6.7547,1188450,0
2014-08-28,6.7401,6.7473,6.555,6.6659,1279896,0
2014-08-29,6.6512,6.7177,6.5846,6.7028,871025,0
2014-09-02,6.6882,6.6955,6.5846,6.6216,1060912,0
2014-09-03,6.6439,6.6659,6.4736,6.4811,1441592,0
2014-09-04,6.4811,6.5329,6.3627,6.3848,1128021,0
2014-09-05,6.3848,6.5031,6.2813,6.4884,2529346,0
2014-09-08,6.4736,6.5921,6.4514,6.5921,868913,0
2014-09-09,6.5476,6.5846,6.4736,6.518,1798845,0
2014-09-10,6.518,6.6365,6.4884,6.6066,1083559,0
2014-09-11,6.555,6.5624,6.4588,6.5329,768739,0
2014-09-12,6.5106,6.5255,6.3553,6.392,1398248,0
2014-09-15,6.3775,6.4218,6.3036,6.392,1136097,0
2014-09-16,6.3627,6.4588,6.3479,6.4293,835523,0
2014-09-17,6.4438,6.5106,6.4438,6.4588,805407,0
2014-09-18,6.4663,6.5031,6.3256,6.3627,993763,0
2014-09-19,6.3775,6.4663,6.2293,6.2367,1777330,0
2014-09-22,6.2222,6.2222,6.0445,6.1111,1506599,0
2014-09-23,6.0964,6.1999,6.0593,6.1037,975320,0
2014-09-24,6.0964,6.1184,5.9927,6.0445,1048401,0
2014-09-25,6.0519,6.0964,5.8965,5.9261,1627165,0
2014-09-26,5.9408,6.0295,5.9261,6.0223,771294,0
2014-09-29,5.9631,6.0075,5.9336,5.9853,770538,0
2014-09-30,5.9853,6.0741,5.8817,5.8817,1523063,0
2014-10-01,5.8448,5.9927,5.7706,5.83,1723454,0
2014-10-02,5.8226,5.9483,5.7782,5.9114,1418059,0
2014-10-03,5.9558,5.9631,5.8374,5.8374,1017690,0
2014-10-06,5.8448,5.9114,5.7782,5.8522,1556645,0
2014-10-07,5.8078,5.9779,5.7929,5.8226,1754749,0
2014-10-08,5.8078,5.815,5.5634,5.7042,2481119,0
2014-10-09,5.7116,5.7706,5.4379,5.4527,2080981,0
2014-10-10,5.423,5.5118,5.142,5.3787,2269358,0
2014-10-13,5.3787,5.5192,5.3195,5.3195,1280137,0
2014-10-14,5.3638,5.5118,5.2677,5.3935,1580571,0
2014-10-15,5.3638,5.6229,5.2677,5.5857,1743782,0
2014-10-16,5.5192,6.015,5.4527,5.9483,1909714,0
2014-10-17,6.0223,6.1111,5.867,5.8817,1406310,0
2014-10-20,5.844,6.0398,5.8292,5.8894,991994,0
2014-10-21,5.8968,6.0172,5.8968,6.0022,1043267,0
2014-10-22,6.0249,6.183,5.844,5.844,952452,0
2014-10-23,5.8894,6.0098,5.8365,5.874,1117424,0
2014-10-24,5.859,5.912,5.7762,5.874,758674,0
2014-10-27,5.8141,5.874,5.6934,5.859,810341,0
2014-10-28,5.9043,6.2883,5.844,6.2659,1962478,0
2014-10-29,6.2961,6.5445,6.2961,6.4991,2546053,0
2014-10-30,6.4767,6.4991,6.3262,6.3712,1228481,0
2014-10-31,6.4089,6.439,6.2131,6.3637,1163079,0
2014-11-03,6.3486,6.4691,6.2131,6.3262,837997,0
2014-11-04,6.2883,6.3561,6.1605,6.183,1070402,0
2014-11-05,6.2358,6.3186,6.1529,6.1979,1052514,0
2014-11-06,6.183,6.3712,6.1529,6.3111,884519,0
2014-11-07,6.3036,6.3788,6.2734,6.3561,979436,0
2014-11-10,6.522,6.6877,6.3561,6.537,1417603,0
2014-11-11,6.567,6.5747,6.2734,6.2734,1965817,0
2014-11-12,6.2131,6.3863,6.1979,6.3336,659110,0
2014-11-13,6.3336,6.3637,6.0926,6.1605,1508802,0
2014-11-14,6.1453,6.341,6.1453,6.3036,1107934,0
2014-11-17,6.3036,6.4014,6.2659,6.3637,1034370,0
2014-11-18,6.3863,6.4767,6.3788,6.4163,973772,0
2014-11-19,6.4014,6.4616,6.183,6.4315,1693065,0
2014-11-20,6.4843,6.7553,6.4691,6.7251,2406539,0
2014-11-21,6.7855,6.9661,6.7628,6.8609,2748807,0
2014-11-24,6.8683,6.9437,6.8306,6.9133,1030920,0
2014-11-25,6.906,6.9286,6.4014,6.6348,2672780,0
2014-11-26,6.6575,6.7855,6.5971,6.65,1407898,0
2014-11-28,6.6274,6.9512,6.522,6.7477,2075048,0
2014-12-01,6.8909,6.9512,6.6424,6.7553,1915186,0
2014-12-02,6.7553,7.0265,6.7553,6.8683,1942474,0
2014-12-03,6.8832,7.0718,6.8382,6.9963,1539634,0
2014-12-04,6.9661,7.0566,6.9209,6.9286,1435473,0
2014-12-05,6.9133,7.019,6.9133,6.9209,927347,0
2014-12-08,6.876,6.8986,6.4239,6.4691,2357798,0
2014-12-09,6.3863,6.8382,6.3637,6.7855,2557830,0
2014-12-10,6.7328,6.8156,6.6799,6.7553,1433264,0
2014-12-11,6.7779,6.8986,6.6877,6.6952,1602326,0
2014-12-12,6.7328,7.0718,6.6725,6.9737,2060616,0
2014-12-15,7.0791,7.2298,7.0039,7.1169,2986678,0
2014-12-16,7.0641,7.2901,7.0415,7.1695,2750494,0
2014-12-17,7.1394,7.3203,7.0943,7.3203,2374947,0
2014-12-18,7.3879,7.5688,7.3127,7.5237,2906038,0
2014-12-19,7.5159,7.5615,7.3733,7.4783,2106031,0
2014-12-22,7.4484,7.5456,7.3956,7.4708,1449651,0
2014-12-23,7.5159,7.7713,7.5084,7.6963,2320584,0
2014-12-24,7.7121,7.8479,7.682,7.7269,751144,0
2014-12-26,7.6963,7.7568,7.614,7.6511,1224873,0
2014-12-29,7.6661,7.6661,7.4031,7.5385,2062912,0
2014-12-30,7.5315,7.5916,7.463,7.5456,1150383,0
2014-12-31,7.5315,7.6068,7.463,7.5837,1399075,0
2015-01-02,7.5837,7.7195,7.4931,7.6898,1115194,0
2015-01-05,7.6589,7.765,7.5536,7.7041,1720403,0
2015-01-06,7.8997,8.1941,7.8243,8.0498,4166489,0
2015-01-07,8.165,8.4569,8.088,8.4269,4986424,0
2015-01-08,8.5109,8.9921,8.5029,8.9466,4759633,0
2015-01-09,9.0519,9.0519,8.419,8.7429,6572834,0
2015-01-12,8.9014,9.0974,8.6906,8.7815,5483994,0
2015-01-13,8.8707,8.969,8.7131,8.9097,3727914,0
2015-01-14,8.796,8.931,8.6311,8.7653,3743632,0
2015-01-15,8.8124,8.9014,8.5779,8.5932,3079169,0
2015-01-16,8.6149,8.7293,8.5029,8.6978,2694824,0
2015-01-20,8.8902,8.8902,8.1684,8.4375,4346915,0
2015-01-21,8.4296,8.4676,7.9457,8.0997,4935282,0
2015-01-22,8.0224,8.3222,7.9915,8.2758,2972217,0
2015-01-23,8.2613,8.299,8.1381,8.2758,1501747,0
2015-01-26,8.2913,8.3599,8.2458,8.2836,2009543,0
2015-01-27,8.2226,8.3144,8.1838,8.2758,2081024,0
2015-01-28,8.2836,8.2913,7.9766,8.0082,2142010,0
2015-01-29,8.0082,8.0614,7.739,7.915,2970250,0
2015-01-30,7.8616,7.9532,7.7235,7.7691,2562214,0
2015-02-02,7.7691,7.9766,7.7691,7.877,2196109,0
2015-02-03,7.877,8.0082,7.7235,7.7691,2275357,0
2015-02-04,7.7162,7.9308,7.7081,7.8462,1886308,0
2015-02-05,7.9083,8.0689,7.8843,8.0224,1448253,0
2015-02-06,7.9915,8.0914,7.6693,7.6851,3052504,0
2015-02-09,7.5007,7.7235,7.0246,7.2242,5605100,0
2015-02-10,7.2473,7.5773,7.2166,7.4163,3423943,0
2015-02-11,7.4163,7.915,7.4163,7.8161,2667774,0
2015-02-12,7.8226,7.8917,7.6693,7.7544,1647709,0
2015-02-13,7.7999,7.8692,7.7308,7.8309,1682195,0
2015-02-17,7.7852,7.8309,7.7003,7.7162,1119275,0
2015-02-18,7.6851,7.9532,7.6851,7.915,1511171,0
2015-02-19,7.8997,8.1916,7.7617,8.0082,2269954,0
2015-02-20,7.9915,8.0082,7.8534,7.877,1605199,0
2015-02-23,7.8616,7.8692,7.7235,7.7462,1118875,0
2015-02-24,7.7544,7.7771,7.6924,7.7162,1067995,0
2015-02-25,7.7081,7.915,7.6772,7.8389,1588509,0
2015-02-26,7.8616,7.877,7.6622,7.7691,1297340,0
2015-02-27,7.7999,7.9308,7.7691,7.8534,942783,0
2015-03-02,7.8692,7.8917,7.6924,7.7852,1103388,0
2015-03-03,7.7462,7.9308,7.7003,7.8389,911132,0
2015-03-04,7.8161,7.9225,7.7544,7.8309,1096354,0
2015-03-05,7.877,7.8843,7.6851,7.7617,1258131,0
2015-03-06,7.6924,7.7852,7.6772,7.7544,1033441,0
2015-03-09,7.7771,7.8462,7.7003,7.7235,850043,0
2015-03-10,7.6772,7.8161,7.6392,7.7691,1218662,0
2015-03-11,7.7919,8.0307,7.7919,7.9766,1895076,0
2015-03-12,8.0149,8.0389,7.877,7.9617,1106644,0
2015-03-13,7.984,7.9999,7.8997,7.9392,1538830,0
2015-03-16,8.0082,8.0082,7.8462,7.9083,1121885,0
2015-03-17,7.915,7.9617,7.8462,7.915,871536,0
2015-03-18,7.8917,8.3067,7.8389,8.299,1602132,0
2015-03-19,8.4525,8.8597,8.4525,8.7221,2701483,0
2015-03-20,8.7671,8.8977,8.6058,8.6292,2062454,0
2015-03-23,8.6373,8.7599,8.6373,8.7364,1169427,0
2015-03-24,8.7436,9.0974,8.6906,9.0051,1733170,0
2015-03-25,9.0443,9.0443,8.8744,8.9134,1279362,0
2015-03-26,8.9838,9.1201,8.9208,9.0358,2322183,0
2015-03-27,9.0205,9.16,8.905,9.1201,1448691,0
2015-03-30,9.1353,9.1439,8.9365,9.0282,1460807,0
2015-03-31,8.9968,9.16,8.905,9.1439,1236916,0
2015-04-01,9.16,9.489,9.1059,9.3505,2676735,0
2015-04-02,9.3739,9.4423,9.2435,9.4187,2285320,0
2015-04-06,9.4423,9.743,9.3739,9.682,2823270,0
2015-04-07,9.682,9.757,9.2122,9.2283,2865985,0
2015-04-08,9.2501,9.506,9.2501,9.4503,1332245,0
2015-04-09,9.4503,9.605,9.2435,9.329,1803139,0
2015-04-10,9.4051,9.688,9.3505,9.596,1881010,0
2015-04-13,9.635,9.781,9.565,9.704,1513692,0
2015-04-14,9.818,10.049,9.72,9.856,2900773,0
2015-04-15,9.918,9.918,9.627,9.704,2790911,0
2015-04-16,9.726,9.743,9.565,9.675,1206118,0
2015-04-17,9.649,9.787,9.565,9.726,1777978,0
2015-04-20,9.726,10.01,9.696,9.874,1641933,0
2015-04-21,9.904,10.049,9.806,9.974,1606088,0
2015-04-22,9.988,10.042,9.904,9.936,1249922,0
2015-04-23,9.936,10.072,9.904,10.004,1382655,0
2015-04-24,9.988,10.097,9.98,10.042,1379153,0
2015-04-27,10.049,10.049,9.712,9.743,2283496,0
2015-04-28,9.774,9.894,9.765,9.827,1416521,0
2015-04-29,9.812,9.844,9.4731,9.56,1901067,0
2015-04-30,9.55,9.612,9.1828,9.3885,2521210,0
2015-05-01,9.4051,9.4652,9.329,9.4051,1358688,0
2015-05-04,9.4731,9.56,9.4187,9.4731,1752578,0
2015-05-05,9.498,9.529,9.0059,9.0301,2452661,0
2015-05-06,9.0613,9.141,8.9977,9.047,1445178,0
2015-05-07,9.0376,9.1249,8.8707,8.9838,2193777,0
2015-05-08,9.1097,9.1572,8.9588,8.9838,2090091,0
2015-05-11,9.3388,9.649,9.197,9.2188,3677226,0
2015-05-12,9.291,9.664,9.2696,9.4652,2058562,0
2015-05-13,9.4821,9.521,9.2122,9.3855,1981142,0
2015-05-14,9.4031,9.664,9.4031,9.591,2128467,0
2015-05-15,9.72,9.886,9.704,9.86,1837580,0
2015-05-18,9.901,10.028,9.752,9.847,2336119,0
2015-05-19,9.814,10.005,9.789,9.996,1768800,0
2015-05-20,9.996,10.131,9.901,10.101,1106272,0
2015-05-21,10.101,10.21,10.037,10.154,1628796,0
2015-05-22,10.178,10.369,10.178,10.296,1750117,0
2015-05-26,10.21,10.314,9.911,9.966,1705256,0
2015-05-27,9.98,10.06,9.901,10.028,872974,0
2015-05-28,10.068,10.409,10.06,10.288,2682163,0
2015-05-29,10.266,10.323,10.092,10.227,1460133,0
2015-06-01,10.242,10.344,10.045,10.337,1987628,0
2015-06-02,10.314,10.519,10.314,10.416,2233325,0
2015-06-03,10.448,10.558,10.385,10.448,1584737,0
2015-06-04,10.432,10.495,10.266,10.337,2301042,0
2015-06-05,10.328,10.55,10.281,10.409,1845050,0
2015-06-08,10.607,10.851,10.55,10.772,3840207,0
2015-06-09,10.799,10.86,10.622,10.71,2206753,0
2015-06-10,10.799,10.851,10.71,10.829,1389089,0
2015-06-11,10.837,10.938,10.78,10.931,1306260,0
2015-06-12,10.925,11.01,10.812,10.995,1216231,0
2015-06-15,10.995,11.002,10.799,10.876,1989602,0
2015-06-16,10.892,10.947,10.799,10.842,1467584,0
2015-06-17,10.868,10.883,10.724,10.868,1885198,0
2015-06-18,10.9,11.145,10.9,11.027,2448370,0
2015-06-19,11.207,11.327,11.082,11.296,3606526,0
2015-06-22,11.453,11.597,11.36,11.581,2972534,0
2015-06-23,11.613,11.833,11.588,11.722,2719126,0
2015-06-24,11.795,11.881,11.518,11.597,3103700,0
2015-06-25,11.581,11.597,11.152,11.279,3070624,0
2015-06-26,11.279,11.431,10.971,11.01,3985640,0
2015-06-29,11.058,11.439,11.018,11.279,2834298,0
2015-06-30,11.327,11.406,11.16,11.272,2246719,0
2015-07-01,11.305,11.691,11.296,11.613,2027977,0
2015-07-02,11.644,11.78,11.613,11.716,1799857,0
2015-07-06,11.652,11.993,11.62,11.833,2100443,0
2015-07-07,11.85,11.865,11.444,11.677,2295993,0
2015-07-08,11.652,11.684,11.439,11.548,1922943,0
2015-07-09,11.739,11.881,11.518,11.603,2182625,0
2015-07-10,11.644,11.842,11.613,11.833,1809830,0
2015-07-13,11.881,12.113,11.874,11.976,1954125,0
2015-07-14,12.113,12.626,12.039,12.563,5784927,0
2015-07-15,12.674,12.784,12.509,12.578,3503176,0
2015-07-16,12.674,13.275,12.61,13.157,4619255,0
2015-07-17,13.268,13.617,13.024,13.117,5249970,0
2015-07-20,13.189,13.373,13.117,13.157,2743022,0
2015-07-21,13.347,13.735,13.268,13.68,3296981,0
2015-07-22,13.664,13.822,13.467,13.547,2641648,0
2015-07-23,13.609,13.664,12.951,13.024,3773928,0
2015-07-24,13.031,13.42,12.476,12.689,4074261,0
2015-07-27,12.632,12.705,12.293,12.566,2827165,0
2015-07-28,12.566,12.65,12.293,12.519,2325075,0
2015-07-29,12.528,12.674,12.307,12.561,2282116,0
2015-07-30,12.391,12.479,12.006,12.178,2744818,0
2015-07-31,12.169,12.315,11.943,12.202,1831233,0
2015-08-03,12.186,12.535,12.105,12.373,2030689,0
2015-08-04,12.349,12.47,11.998,12.186,2780883,0
2015-08-05,12.274,12.364,12.154,12.228,2179458,0
2015-08-06,12.21,12.3,11.943,12.065,2451280,0
2015-08-07,12.065,12.22,12.006,12.081,2658530,0
2015-08-10,12.251,12.251,11.513,11.755,4897318,0
2015-08-11,11.781,11.854,11.56,11.755,2750712,0
2015-08-12,11.545,11.836,11.341,11.675,3344150,0
2015-08-13,11.69,12.364,11.684,12.26,2861754,0
2015-08-14,12.21,12.307,11.943,12.169,1841941,0
2015-08-17,12.154,12.412,12.006,12.381,1922812,0
2015-08-18,12.341,12.381,11.983,11.998,1642533,0
2015-08-19,11.919,11.974,11.658,11.715,2218109,0
2015-08-20,11.576,11.69,11.22,11.228,3237307,0
2015-08-21,11,11.431,10.975,11.302,3923296,0
2015-08-24,10.594,11.007,10.001,10.164,6149283,0
2015-08-25,10.715,10.772,10.414,10.617,3462073,0
2015-08-26,10.91,11.17,10.553,11.154,2799101,0
2015-08-27,11.551,11.56,11.22,11.56,2951117,0
2015-08-28,11.56,11.635,11.269,11.464,2000113,0
2015-08-31,11.413,11.445,11.025,11.072,2195460,0
2015-09-01,10.885,11.292,10.822,11.283,3517585,0
2015-09-02,11.421,11.52,11.203,11.487,1805876,0
2015-09-03,11.56,12.081,11.536,11.943,3453332,0
2015-09-04,11.79,12.024,11.658,11.911,1355731,0
2015-09-08,12.049,12.178,11.925,12.039,1809077,0
2015-09-09,12.169,12.26,11.876,11.893,1823600,0
2015-09-10,11.821,12.073,11.79,12.016,1745204,0
2015-09-11,11.991,12.024,11.755,11.869,1162353,0
2015-09-14,11.911,11.933,11.593,11.739,1715651,0
2015-09-15,11.748,11.933,11.722,11.876,1337389,0
2015-09-16,11.869,12.178,11.869,12.145,1313757,0
2015-09-17,12.145,12.747,12.145,12.641,2395553,0
2015-09-18,12.446,13.088,12.412,12.852,3113477,0
2015-09-21,12.893,13.153,12.772,12.934,1599451,0
2015-09-22,12.876,13.25,12.714,13.25,2468846,0
2015-09-23,13.234,13.274,12.641,12.787,2520422,0
2015-09-24,12.747,12.787,12.397,12.674,1697559,0
2015-09-25,12.697,12.958,12.455,12.552,1481652,0
2015-09-28,12.495,12.503,12.073,12.251,1679676,0
2015-09-29,12.267,12.381,11.925,12.024,1934876,0
2015-09-30,12.154,12.381,12.031,12.349,2292949,0
2015-10-01,12.437,12.689,12.391,12.6,2120007,0
2015-10-02,12.528,13.056,12.446,13.047,2104493,0
2015-10-05,13.186,13.681,13.161,13.642,2561478,0
2015-10-06,13.608,13.729,12.876,13.242,2596614,0
2015-10-07,13.388,13.47,12.934,13.364,2221680,0
2015-10-08,13.364,13.404,13.136,13.308,1184632,0
2015-10-09,13.374,13.395,13.088,13.153,1526458,0
2015-10-12,13.226,13.608,13.193,13.511,2561872,0
2015-10-13,13.493,13.826,13.071,13.097,3413327,0
2015-10-14,12.982,12.998,12.455,12.584,3242231,0
2015-10-15,12.674,12.697,12.437,12.689,1849819,0
2015-10-16,12.714,12.794,12.575,12.747,1572248,0
2015-10-19,12.998,12.998,12.65,12.998,4723902,0
2015-10-20,13.169,13.266,12.958,13.234,2516539,0
2015-10-21,13.316,13.55,13.202,13.316,2825690,0
2015-10-22,13.422,13.503,13.282,13.323,1954447,0
2015-10-23,13.503,13.503,13.12,13.25,2505652,0
2015-10-26,13.282,13.404,12.876,12.926,3358184,0
2015-10-27,12.9,12.9,12.193,12.335,4196893,0
2015-10-28,12.351,12.777,12.274,12.592,3254304,0
2015-10-29,12.551,12.916,12.484,12.534,1774278,0
2015-10-30,12.551,12.818,12.442,12.718,2156840,0
2015-11-02,12.692,13.025,12.584,12.867,2291407,0
2015-11-03,12.8,12.959,12.61,12.825,1687771,0
2015-11-04,12.833,12.893,12.427,12.501,2589697,0
2015-11-05,12.484,12.526,11.819,12.142,3680483,0
2015-11-06,12.151,12.6,11.944,12.6,2893971,0
2015-11-09,12.584,12.893,12.511,12.859,2983385,0
2015-11-10,12.791,12.893,12.335,12.619,2527989,0
2015-11-11,12.733,13.15,12.377,12.526,3125382,0
2015-11-12,12.4,12.81,12.359,12.534,2526788,0
2015-11-13,12.511,12.733,12.359,12.377,2363381,0
2015-11-16,12.385,12.818,12.385,12.818,1733187,0
2015-11-17,12.81,12.841,12.427,12.566,1475341,0
2015-11-18,12.584,12.818,12.534,12.8,2068649,0
2015-11-19,12.758,12.777,12.592,12.61,1655208,0
2015-11-20,12.625,12.675,12.511,12.625,1629375,0
2015-11-23,12.643,12.652,12.394,12.575,2000643,0
2015-11-24,12.526,12.692,12.293,12.408,1630455,0
2015-11-25,12.377,12.476,12.034,12.168,2030081,0
2015-11-27,12.184,12.526,12.177,12.46,710698,0
2015-11-30,12.467,12.484,12.168,12.317,1900796,0
2015-12-01,12.251,12.584,12.209,12.433,2004736,0
2015-12-02,12.476,12.575,12.001,12.16,2150630,0
2015-12-03,12.142,12.343,11.994,12.009,2029164,0
2015-12-04,12.168,12.511,12.117,12.493,1881454,0
2015-12-07,12.476,12.526,11.926,12.251,2390654,0
2015-12-08,12.127,12.427,12.076,12.368,1591157,0
2015-12-09,12.4,12.675,12.343,12.643,2073696,0
2015-12-10,12.61,12.668,12.417,12.46,1187457,0
2015-12-11,12.317,12.335,11.859,11.885,2001726,0
2015-12-14,11.859,12.501,11.81,12.493,2705889,0
2015-12-15,12.484,12.484,11.919,12.009,1936243,0
2015-12-16,12.151,12.427,11.961,12.408,1460924,0
2015-12-17,12.351,12.359,11.443,11.652,3282780,0
2015-12-18,11.752,12.151,11.701,11.919,2482212,0
2015-12-21,11.944,12.101,11.752,11.944,1002303,0
2015-12-22,12.001,12.101,11.859,12.001,1177161,0
2015-12-23,12.068,12.317,11.976,12.317,1178446,0
2015-12-24,12.317,12.433,12.26,12.351,443030,0
2015-12-28,12.327,12.351,12.076,12.242,1293600,0
2015-12-29,12.476,12.619,12.284,12.575,1460348,0
2015-12-30,12.592,13.075,12.501,13.017,2256529,0
2015-12-31,13.067,13.067,12.818,12.934,1586203,0
2016-01-04,12.733,12.959,12.517,12.6,1708145,0
2016-01-05,12.61,12.767,12.293,12.511,1525262,0
2016-01-06,12.377,12.726,12.274,12.517,1757521,0
2016-01-07,12.317,12.451,12.134,12.26,2167703,0
2016-01-08,12.343,12.484,12.127,12.193,1529076,0
2016-01-11,12.193,12.293,11.34,11.618,2838041,0
2016-01-12,11.767,11.787,10.662,11.087,3994520,0
2016-01-13,11.569,11.61,11.053,11.177,2523817,0
2016-01-14,11.361,11.377,10.727,11.094,4001023,0
2016-01-15,10.828,10.921,10.611,10.843,2881137,0
2016-01-19,10.944,11.195,10.878,11.121,2523303,0
2016-01-20,10.885,11.418,10.611,11.187,3156003,0
2016-01-21,11.187,11.569,11.111,11.477,1514492,0
2016-01-22,11.661,11.852,11.336,11.535,2386156,0
2016-01-25,11.528,11.661,11.002,11.029,2055101,0
2016-01-26,11.098,11.329,11.063,11.236,2150871,0
2016-01-27,11.184,11.27,10.737,10.754,1923194,0
2016-01-28,10.952,11.011,10.745,10.927,1270963,0
2016-01-29,10.908,11.184,10.823,10.918,2398968,0
2016-02-01,10.823,10.9,10.564,10.84,1691466,0
2016-02-02,10.737,10.737,10.188,10.273,2307264,0
2016-02-03,10.307,10.496,9.749,10.41,2857670,0
2016-02-04,10.307,10.418,9.791,10.006,1997670,0
2016-02-05,10.006,10.058,9.647,9.663,2354254,0
2016-02-08,9.1818,11.072,8.5381,10.265,13393822,0
2016-02-09,10.187,10.212,9.4572,9.568,4316720,0
2016-02-10,9.715,9.722,9.2763,9.4314,2925043,0
2016-02-11,9.2763,10.084,9.2763,9.887,3712414,0
2016-02-12,9.955,10.788,9.801,10.669,3431649,0
2016-02-16,10.847,11.638,10.823,11.347,2918879,0
2016-02-17,11.51,11.926,11.406,11.596,2662135,0
2016-02-18,11.596,11.7,11.184,11.27,1471668,0
2016-02-19,11.174,11.174,10.847,11.038,1474587,0
2016-02-22,11.072,11.406,11.015,11.406,1586259,0
2016-02-23,11.406,11.414,11.123,11.243,967252,0
2016-02-24,11.148,11.631,10.892,11.586,1116174,0
2016-02-25,11.528,12.085,11.406,11.699,2102677,0
2016-02-26,11.766,11.972,11.433,11.905,1072460,0
2016-02-29,11.972,12.326,11.832,11.87,1910340,0
2016-03-01,11.998,12.081,11.406,11.441,2554590,0
2016-03-02,11.423,11.535,11.002,11.39,2135465,0
2016-03-03,11.39,11.544,11.329,11.502,821386,0
2016-03-04,11.596,12.06,11.51,11.835,1797309,0
2016-03-07,11.766,11.828,11.441,11.544,1953655,0
2016-03-08,11.483,11.682,11.166,11.208,1390233,0
2016-03-09,11.236,11.561,11.236,11.468,1127959,0
2016-03-10,11.578,12.007,11.208,11.699,3558066,0
2016-03-11,11.766,12.05,11.742,11.914,1839138,0
2016-03-14,11.905,12.326,11.742,12.265,1340319,0
2016-03-15,12.112,12.197,11.782,11.949,1372488,0
2016-03-16,11.949,12.282,11.949,12.282,1173749,0
2016-03-17,12.282,12.686,12.265,12.574,2192817,0
2016-03-18,12.626,12.729,12.472,12.619,1826830,0
2016-03-21,12.583,12.703,12.395,12.574,1266718,0
2016-03-22,12.514,12.712,12.455,12.574,1089449,0
2016-03-23,12.514,12.6,11.724,11.878,2559054,0
2016-03-24,11.742,12.282,11.406,12.265,1323370,0
2016-03-28,12.265,12.292,11.861,12.06,1082532,0
2016-03-29,12.025,12.223,11.957,12.223,760382,0
2016-03-30,12.292,12.379,12.068,12.102,1109661,0
2016-03-31,12.163,12.42,11.965,12.102,1039295,0
2016-04-01,12.025,12.112,11.962,12.042,769088,0
2016-04-04,11.991,12.05,11.742,11.82,1252422,0
2016-04-05,11.742,12.068,11.724,12.017,949764,0
2016-04-06,12.06,12.085,11.914,11.972,863495,0
2016-04-07,11.949,12.085,11.888,12.017,876879,0
2016-04-08,12.102,12.188,11.982,12.068,824040,0
2016-04-11,12.102,12.36,12.102,12.188,1303975,0
2016-04-12,12.179,12.6,12.171,12.265,1345747,0
2016-04-13,12.273,12.398,12.054,12.282,1500631,0
2016-04-14,12.326,12.489,12.257,12.455,976892,0
2016-04-15,12.455,12.455,12.369,12.377,1104058,0
2016-04-18,12.369,12.644,12.307,12.54,1237505,0
2016-04-19,12.626,12.747,12.549,12.729,1337887,0
2016-04-20,12.721,12.927,12.67,12.893,1905176,0
2016-04-21,12.901,12.918,12.634,12.747,1214242,0
2016-04-22,12.661,12.738,12.455,12.558,1568206,0
2016-04-25,12.6,12.927,12.524,12.721,1507751,0
2016-04-26,12.817,12.978,12.734,12.825,2352538,0
2016-04-27,12.884,13.057,12.849,12.996,1199883,0
2016-04-28,12.978,13.124,12.867,12.969,1162026,0
2016-04-29,13.003,13.245,12.893,13.236,1871240,0
2016-05-02,13.27,13.622,12.988,13.614,2308788,0
2016-05-03,13.493,13.547,12.911,13.115,1809929,0
2016-05-04,13.082,13.236,12.884,13.031,1289105,0
2016-05-05,13.15,13.356,13.012,13.082,1417001,0
2016-05-06,13.1,13.159,12.974,13.124,1481831,0
2016-05-09,13.185,13.898,13.15,13.725,3574597,0
2016-05-10,13.647,13.717,12.773,13.24,3978779,0
2016-05-11,13.24,13.329,13.143,13.143,1363901,0
2016-05-12,13.231,13.346,12.905,12.941,1302057,0
2016-05-13,12.923,13.01,12.798,12.869,1155479,0
2016-05-16,12.931,12.931,12.455,12.622,1726659,0
2016-05-17,12.543,12.667,12.446,12.463,1379571,0
2016-05-18,12.429,12.441,11.775,11.845,2895112,0
2016-05-19,11.756,12.031,11.598,11.968,1445516,0
2016-05-20,11.996,12.357,11.933,12.322,1614548,0
2016-05-23,12.305,12.463,12.277,12.349,1088296,0
2016-05-24,12.401,12.763,12.322,12.746,1289542,0
2016-05-25,12.791,13.188,12.746,12.993,1745487,0
2016-05-26,13.064,13.284,13.064,13.196,1357641,0
2016-05-27,13.32,13.452,13.135,13.346,1183773,0
2016-05-31,13.426,13.682,13.408,13.566,1838791,0
2016-06-01,13.488,13.531,13.196,13.461,1291297,0
2016-06-02,13.461,13.461,13.1,13.223,1275100,0
2016-06-03,13.231,13.408,13.214,13.257,726161,0
2016-06-06,13.257,13.443,13.231,13.355,1008598,0
2016-06-07,13.374,13.611,13.249,13.585,1834107,0
2016-06-08,13.566,13.923,13.506,13.85,1709136,0
2016-06-09,13.822,14.184,13.717,14.122,2043110,0
2016-06-10,14.062,14.176,13.903,13.954,1025276,0
2016-06-13,13.859,14.034,13.434,13.566,1477389,0
2016-06-14,13.549,13.682,12.908,12.958,2063169,0
2016-06-15,12.941,12.958,12.65,12.852,1626300,0
2016-06-16,12.798,12.918,12.578,12.86,1756917,0
2016-06-17,12.913,13.02,12.587,12.64,1580584,0
2016-06-20,12.852,12.998,12.65,12.808,1061386,0
2016-06-21,12.895,13.1,12.746,12.763,1306193,0
2016-06-22,12.755,12.888,12.578,12.578,1120425,0
2016-06-23,12.693,12.878,12.622,12.878,1041133,0
2016-06-24,12.49,13.082,12.322,12.746,2139897,0
2016-06-27,12.578,12.622,12.135,12.164,2295885,0
2016-06-28,12.41,12.543,12.277,12.41,1137956,0
2016-06-29,12.578,12.605,12.277,12.331,1575384,0
2016-06-30,12.269,12.357,11.962,12.261,1635494,0
2016-07-01,12.269,12.543,12.242,12.543,1043853,0
2016-07-05,12.419,12.631,12.135,12.235,1121376,0
2016-07-06,12.181,12.19,11.92,12.049,1738382,0
2016-07-07,12.049,12.066,11.475,11.529,3001063,0
2016-07-08,11.704,11.962,11.546,11.785,1567562,0
2016-07-11,11.863,12.331,11.863,12.287,1581270,0
2016-07-12,12.357,12.72,12.331,12.509,1350315,0
2016-07-13,12.534,12.658,12.145,12.226,1387522,0
2016-07-14,12.277,12.341,12.101,12.129,1121860,0
2016-07-15,12.172,12.226,12.039,12.181,978670,0
2016-07-18,12.207,12.419,12.19,12.341,858675,0
2016-07-19,12.341,12.357,11.916,11.968,1422719,0
2016-07-20,12.013,12.058,11.881,11.943,1137815,0
2016-07-21,11.977,12.031,11.766,11.785,1448395,0
2016-07-22,11.785,11.855,11.603,11.801,1642218,0
2016-07-25,11.74,11.785,11.483,11.519,1787479,0
2016-07-26,11.483,11.785,11.483,11.572,1343366,0
2016-07-27,11.563,11.589,11.263,11.279,2451353,0
2016-07-28,10.972,11.06,10.31,10.76,4934148,0
2016-07-29,10.768,10.931,10.442,10.857,2125161,0
2016-08-01,10.866,10.972,10.645,10.768,1885426,0
2016-08-02,10.733,10.857,10.247,10.45,2736520,0
2016-08-03,10.414,10.654,10.372,10.645,1447894,0
2016-08-04,10.592,10.822,10.592,10.602,1252581,0
2016-08-05,10.609,10.698,10.531,10.627,1297094,0
2016-08-08,11.034,11.046,10.663,11.006,2787546,0
2016-08-09,11.034,11.051,10.822,10.866,1149289,0
2016-08-10,10.883,10.989,10.84,10.945,765432,0
2016-08-11,10.936,10.998,10.822,10.91,1244504,0
2016-08-12,10.98,10.998,10.76,10.777,1483410,0
2016-08-15,10.849,10.967,10.624,10.67,2017847,0
2016-08-16,10.643,10.751,10.309,10.354,2322939,0
2016-08-17,10.344,10.364,9.822,9.976,4304692,0
2016-08-18,10.102,10.39,9.966,10.029,2404204,0
2016-08-19,10.003,10.011,9.795,9.814,2437944,0
2016-08-22,9.778,9.778,9.552,9.579,2531295,0
2016-08-23,9.67,9.814,9.615,9.705,1766148,0
2016-08-24,9.759,9.813,9.4612,9.508,2082489,0
2016-08-25,9.4443,9.508,9.2008,9.2634,2112301,0
2016-08-26,9.2634,9.3271,9.0121,9.0651,2673272,0
2016-08-29,9.0557,9.2008,9.0195,9.0916,1477770,0
2016-08-30,9.867,9.93,9.4158,9.525,2552088,0
2016-08-31,9.534,9.579,9.2103,9.2463,1855985,0
2016-09-01,9.2273,9.2634,9.0519,9.1372,1976691,0
2016-09-02,9.1828,9.3446,9.1514,9.2103,1155233,0
2016-09-06,9.2368,9.3993,9.1059,9.3446,1266202,0
2016-09-07,9.3446,9.587,9.3173,9.4443,1078528,0
2016-09-08,9.607,9.913,9.516,9.877,2359310,0
2016-09-09,9.731,9.778,9.4158,9.4158,1811313,0
2016-09-12,9.3085,9.628,9.2178,9.544,1223302,0
2016-09-13,9.4612,9.515,9.2368,9.2998,1059614,0
2016-09-14,9.2822,9.3631,9.1553,9.1828,1187216,0
2016-09-15,9.1913,9.2463,9.0557,9.1192,1287250,0
2016-09-16,9.1647,9.508,9.0984,9.4801,1396175,0
2016-09-19,9.552,9.691,9.544,9.643,1350281,0
2016-09-20,9.607,9.768,9.4256,9.4523,931215,0
2016-09-21,9.552,9.867,9.552,9.822,1426822,0
2016-09-22,9.867,9.913,9.633,9.857,1199853,0
2016-09-23,9.857,10.011,9.759,9.778,1061252,0
2016-09-26,9.822,9.864,9.597,9.623,860542,0
2016-09-27,8.9754,9.0842,8.8763,8.993,9674102,0
2016-09-28,9.048,9.1467,8.9754,9.1192,2680918,0
2016-09-29,9.0916,9.1553,8.957,8.957,2424491,0
2016-09-30,9.0292,9.1467,8.9754,9.1107,1539890,0
2016-10-03,9.0651,9.1467,8.9208,9.0292,1207816,0
2016-10-04,9.0557,9.1013,8.9346,8.993,1794176,0
2016-10-05,9.0292,9.0794,8.9791,9.0121,1420978,0
2016-10-06,9.048,9.1107,8.9754,9.0292,1662796,0
2016-10-07,9.0842,9.1013,8.9301,8.9486,1637243,0
2016-10-10,9.0195,9.1013,8.8309,8.9301,2011623,0
2016-10-11,8.9208,8.9208,8.4931,8.5878,3798069,0
2016-10-12,8.5608,8.6565,8.3085,8.3356,2804664,0
2016-10-13,8.3356,8.3356,8.056,8.2004,2158341,0
2016-10-14,8.2364,8.3085,8.0922,8.1011,1852887,0
2016-10-17,8.3805,8.741,8.2995,8.6689,3300311,0
2016-10-18,8.7861,8.8856,8.6104,8.8401,1440921,0
2016-10-19,8.9032,8.9754,8.714,8.8133,1559787,0
2016-10-20,8.741,8.8495,8.5517,8.8041,1762364,0
2016-10-21,8.7861,8.9032,8.7284,8.7861,1084955,0
2016-10-24,8.7861,8.8578,8.5608,8.6058,1763182,0
2016-10-25,8.6336,8.717,8.4391,8.4391,1705419,0
2016-10-26,8.4298,8.504,8.1612,8.1612,2479539,0
2016-10-27,8.1981,8.2816,7.9573,7.9851,2398565,0
2016-10-28,7.9851,8.1425,7.7814,7.8277,1998194,0
2016-10-31,7.8277,7.8555,7.5406,7.5684,3535199,0
2016-11-01,7.661,7.8555,7.2997,7.5497,3405845,0
2016-11-02,7.4663,7.5406,7.3182,7.3552,1843508,0
2016-11-03,7.3645,7.4572,7.3367,7.3367,1168629,0
2016-11-04,7.3182,7.4016,7.0866,7.0959,2584973,0
2016-11-07,7.2904,7.4108,7.2163,7.2441,2007747,0
2016-11-08,7.207,7.2256,7.0542,7.1237,2070996,0
2016-11-09,7.0588,7.4479,7.0125,7.4016,2257208,0
2016-11-10,8.0222,8.6706,7.7443,8.5224,5506009,0
2016-11-11,8.3835,8.504,8.1798,8.2816,2943519,0
2016-11-14,8.2446,8.4484,8.2446,8.3001,1742791,0
2016-11-15,8.3835,8.4391,8.1147,8.1334,2313347,0
2016-11-16,8.2631,8.893,8.152,8.4762,6435620,0
2016-11-17,8.7077,8.791,8.2075,8.3835,2352271,0
2016-11-18,8.3835,8.4543,8.2908,8.3928,975323,0
2016-11-21,8.4484,8.6799,8.2908,8.6152,1897329,0
2016-11-22,8.6706,8.6706,8.3557,8.4576,1296923,0
2016-11-23,8.3464,8.5179,8.1981,8.4391,1372872,0
2016-11-25,8.4853,8.5779,8.3001,8.3928,887125,0
2016-11-28,8.3835,8.4391,8.1241,8.1425,1788323,0
2016-11-29,8.1147,8.1798,7.9295,7.9851,1457852,0
2016-11-30,8.1981,8.2446,7.8555,7.9481,2388915,0
2016-12-01,8.0129,8.1056,7.8898,8.0593,1729803,0
2016-12-02,8.0129,8.1426,7.8834,7.9851,2144052,0
2016-12-05,8.0129,8.1981,7.9667,8.0222,2837212,0
2016-12-06,8.0222,8.1612,7.9203,8.152,1809191,0
2016-12-07,8.1703,8.4576,8.05,8.4576,2322723,0
2016-12-08,8.4762,8.9671,8.4762,8.9671,2773967,0
2016-12-09,8.9857,9.2168,8.7448,8.8004,2139885,0
2016-12-12,8.8837,8.9023,8.3928,8.4668,2088738,0
2016-12-13,8.4853,8.5687,8.2908,8.5409,2018885,0
2016-12-14,8.4946,8.5965,8.3094,8.3094,1502082,0
2016-12-15,8.2631,8.5131,8.1981,8.402,2247189,0
2016-12-16,8.4576,8.4946,8.3001,8.3279,2048698,0
2016-12-19,8.3186,8.3928,8.1612,8.1612,1505689,0
2016-12-20,8.0778,8.152,7.8834,7.9389,2816824,0
2016-12-21,7.9759,8.1473,7.9295,7.9481,1871650,0
2016-12-22,7.9389,8.1287,7.8092,7.8277,2459531,0
2016-12-23,7.7906,7.9481,7.735,7.9481,1705079,0
2016-12-27,7.8925,7.9481,7.7536,7.9111,2105428,0
2016-12-28,7.9945,7.9945,7.7486,7.7999,1435466,0
2016-12-29,7.7999,7.8462,7.6702,7.8369,1951438,0
2016-12-30,7.8277,7.9018,7.698,7.7814,2065769,0
2017-01-03,7.8647,7.962,7.735,7.9295,1858991,0
2017-01-04,7.9667,8.0778,7.8925,8.0778,1526624,0
2017-01-05,8.1056,8.1242,7.9945,8.0685,963812,0
2017-01-06,8.0778,8.1056,7.9759,8.0407,1044755,0
2017-01-09,8.0407,8.0593,7.8092,7.8647,1913550,0
2017-01-10,7.8555,7.9759,7.8555,7.874,1414375,0
2017-01-11,7.874,8.1103,7.862,8.0778,1301710,0
2017-01-12,8.0778,8.087,7.9295,8.0222,993064,0
2017-01-13,8.0593,8.1287,8.0129,8.087,1412640,0
2017-01-17,8.087,8.2075,8.0546,8.1612,1990582,0
2017-01-18,8.152,8.5224,8.0685,8.5224,2264204,0
2017-01-19,8.5224,8.5224,8.2631,8.4113,2054967,0
2017-01-20,8.4206,8.6953,8.3001,8.6706,2329346,0
2017-01-23,8.2724,8.2724,7.9018,7.9389,4790337,0
2017-01-24,8.0407,8.1056,7.9295,8.0593,2087870,0
2017-01-25,8.05,8.1147,7.9945,8.05,1513755,0
2017-01-26,8.0778,8.3094,8.0778,8.1334,1127510,0
2017-01-27,8.1056,8.2215,8.0593,8.1334,976671,0
2017-01-30,8.1334,8.152,7.9438,8.0778,1234426,0
2017-01-31,8.1147,8.1147,7.9481,8.0037,1158557,0
2017-02-01,8.0407,8.1147,7.8184,7.8647,2042664,0
2017-02-02,7.7814,7.8834,7.6748,7.698,1878830,0
2017-02-03,7.6424,7.7443,7.5775,7.735,1777795,0
2017-02-06,7.8277,8.0778,7.8184,8.0407,2239466,0
2017-02-07,8.0963,8.1703,7.9481,7.9573,1604564,0
2017-02-08,7.9669,8.2324,7.8435,8.2324,2112429,0
2017-02-09,8.204,8.204,7.872,7.9289,2667248,0
2017-02-10,7.9289,8.0996,7.91,8.0143,1383770,0
2017-02-13,8.0617,8.1471,7.9669,8.0238,1349178,0
2017-02-14,7.9669,8.0711,7.9005,8.0238,977025,0
2017-02-15,7.9669,8.0523,7.9194,7.9858,994224,0
2017-02-16,7.9385,7.9764,7.8435,7.8626,1087962,0
2017-02-17,7.872,7.91,7.7962,7.91,1150257,0
2017-02-21,7.9194,7.9479,7.7962,7.8626,1252267,0
2017-02-22,7.853,7.9005,7.7439,7.8341,1066901,0
2017-02-23,7.8341,7.891,7.7582,7.815,918370,0
2017-02-24,7.8247,7.8341,7.521,7.5589,2615851,0
2017-02-27,7.5874,7.7677,7.5589,7.6633,2069030,0
2017-02-28,7.6539,7.6824,7.4736,7.5306,2636049,0
2017-03-01,7.5874,7.6159,7.5021,7.5401,1840569,0
2017-03-02,7.521,7.7392,7.4831,7.521,1951627,0
2017-03-03,7.521,7.6539,7.5021,7.5686,1100065,0
2017-03-06,7.5969,7.5969,7.4927,7.5116,911126,0
2017-03-07,7.4927,7.5214,7.3219,7.3598,1236348,0
2017-03-08,7.3693,7.4736,7.3504,7.3693,922716,0
2017-03-09,7.3598,7.4451,7.3267,7.4357,901694,0
2017-03-10,7.4927,7.5875,7.3883,7.4357,776735,0
2017-03-13,7.4263,7.5401,7.3978,7.4072,617322,0
2017-03-14,7.3788,7.4167,7.3125,7.3219,709216,0
2017-03-15,7.3504,7.5021,7.3125,7.5021,980378,0
2017-03-16,7.521,7.6539,7.4831,7.6539,1138890,0
2017-03-17,7.6824,7.7582,7.6348,7.7203,1233438,0
2017-03-20,7.7108,7.891,7.6728,7.8435,995564,0
2017-03-21,7.872,7.8767,7.6159,7.6254,962617,0
2017-03-22,7.6159,7.6539,7.5116,7.5589,719696,0
2017-03-23,7.6348,7.7487,7.5686,7.5874,823016,0
2017-03-24,7.6065,7.6348,7.5116,7.521,604553,0
2017-03-27,7.4642,7.5116,7.4072,7.5021,725358,0
2017-03-28,7.4927,7.6254,7.4927,7.578,692793,0
2017-03-29,7.5495,7.8056,7.5495,7.7392,1012858,0
2017-03-30,7.7582,7.7677,7.6348,7.7297,599077,0
2017-03-31,7.7203,7.7867,7.6728,7.7582,708313,0
2017-04-03,7.7392,7.8056,7.7108,7.7487,615042,0
2017-04-04,7.7677,7.8056,7.7108,7.7392,476218,0
2017-04-05,7.7487,7.8247,7.5874,7.5874,879003,0
2017-04-06,7.5969,7.7108,7.5874,7.6633,822677,0
2017-04-07,7.6348,7.7392,7.6348,7.6348,723431,0
2017-04-10,7.6728,8.2324,7.638,8.185,2178115,0
2017-04-11,8.185,8.204,8.0617,8.1092,1439147,0
2017-04-12,8.0902,8.185,8.0427,8.0711,704896,0
2017-04-13,8.0617,8.0617,7.7108,7.7203,1229729,0
2017-04-17,7.7203,7.7867,7.6539,7.7867,721700,0
2017-04-18,7.7392,7.8388,7.7108,7.8247,790780,0
2017-04-19,7.8341,7.9194,7.815,7.8341,799603,0
2017-04-20,7.872,8.0143,7.8247,7.9479,1127990,0
2017-04-21,7.9194,7.9764,7.8815,7.9289,880563,0
2017-04-24,7.9953,8.0902,7.9573,8.0048,896974,0
2017-04-25,7.9764,8.0427,7.8626,7.891,1106978,0
2017-04-26,7.853,8.0048,7.8341,7.9385,938363,0
2017-04-27,7.872,7.9573,7.8626,7.9289,603412,0
2017-04-28,7.91,7.9858,7.872,7.872,557997,0
2017-05-01,7.872,7.9669,7.8293,7.8341,775282,0
2017-05-02,7.853,7.8934,7.7012,7.7297,1157373,0
2017-05-03,7.7012,7.7297,7.1227,7.1323,4060467,0
2017-05-04,7.1892,7.2746,6.639,6.7813,4336942,0
2017-05-05,6.8003,6.8762,6.639,6.7055,3800161,0
2017-05-08,6.4967,6.639,6.1743,6.4303,4685436,0
2017-05-09,6.4303,6.8666,6.345,6.8003,2845283,0
2017-05-10,6.8003,7.0943,6.7909,6.9995,1673069,0
2017-05-11,6.9805,6.9891,6.7564,6.7813,1133304,0
2017-05-12,6.7718,7.0185,6.6959,6.8951,1481523,0
2017-05-15,6.971,7.0564,6.9331,6.9805,1053782,0
2017-05-16,6.971,7.0469,6.7718,6.8287,1175020,0
2017-05-17,6.8003,6.9046,6.6959,6.9046,1772173,0
2017-05-18,6.9241,6.9631,6.7486,6.8754,1638995,0
2017-05-19,6.9436,7.0022,6.8363,6.8558,807766,0
2017-05-22,6.8461,7.0168,6.8461,6.9046,705269,0
2017-05-23,6.9436,7.0119,6.8461,6.8656,1050841,0
2017-05-24,6.8461,6.8558,6.3487,6.3974,2529126,0
2017-05-25,6.3974,6.534,6.3487,6.3877,1380972,0
2017-05-26,6.378,6.3877,5.8124,5.8221,4435270,0
2017-05-30,5.8514,5.9002,5.4808,5.51,2696162,0
2017-05-31,5.51,5.8748,5.3344,5.8124,2799560,0
2017-06-01,5.8514,6.3292,5.8514,6.2024,1999141,0
2017-06-02,6.2121,6.261,5.9489,5.9489,1423321,0
2017-06-05,5.9781,6.0171,5.8514,5.9099,791620,0
2017-06-06,5.9586,5.9781,5.8416,5.9196,881998,0
2017-06-07,5.8806,5.9879,5.7539,5.7733,800817,0
2017-06-08,5.8221,5.9392,5.7733,5.7928,966927,0
2017-06-09,5.7733,6.2414,5.7733,6.1439,1608283,0
2017-06-12,6.1927,6.3161,5.9586,6.0269,1118450,0
2017-06-13,6.0269,6.1585,5.8221,5.8806,1430816,0
2017-06-14,5.8514,5.8806,5.6563,5.8124,1406219,0
2017-06-15,5.7733,5.905,5.7343,5.8026,715103,0
2017-06-16,5.8416,5.8903,5.7733,5.8514,892899,0
2017-06-19,5.9002,5.9392,5.6758,5.7733,924678,0
2017-06-20,5.7149,5.8026,5.6856,5.7246,644317,0
2017-06-21,5.7539,6.0659,5.7539,5.8709,917218,0
2017-06-22,5.8514,5.9977,5.8514,5.8514,548821,0
2017-06-23,5.8514,6.0562,5.8231,5.9489,1308443,0
2017-06-26,5.9977,6.0562,5.9196,5.9684,638357,0
2017-06-27,5.9489,6.144,5.9489,6.0171,640883,0
2017-06-28,6.0562,6.2024,5.9977,6.1439,1000444,0
2017-06-29,6.1439,6.2414,6.1049,6.1634,560612,0
2017-06-30,6.1634,6.3682,6.1634,6.183,1264415,0
2017-07-03,6.1634,6.534,6.1634,6.417,1033630,0
2017-07-05,6.4365,6.4365,6.0952,6.1146,891677,0
2017-07-06,6.0854,6.1634,5.9293,6.0171,1178649,0
2017-07-07,5.9781,6.0304,5.8514,5.8709,1344846,0
2017-07-10,5.8806,6.1439,5.8806,5.9879,799229,0
2017-07-11,5.9977,6.183,5.9489,6.0757,950714,0
2017-07-12,6.1439,6.2999,6.0464,6.1146,693317,0
2017-07-13,6.1146,6.3682,6.1146,6.2707,1101520,0
2017-07-14,6.2902,6.4413,6.1732,6.1927,749716,0
2017-07-17,6.1342,6.2347,5.9489,5.9586,1097975,0
2017-07-18,5.9489,5.9879,5.8611,5.9392,1113174,0
2017-07-19,5.9392,6.1146,5.9392,6.0562,945393,0
2017-07-20,6.0367,6.1049,5.9196,6.0562,900018,0
2017-07-21,5.7831,5.8709,5.5881,5.8416,2963756,0
2017-07-24,5.7733,5.8221,5.6904,5.8026,938035,0
2017-07-25,5.7928,5.8514,5.6856,5.7636,862113,0
2017-07-26,5.7539,5.7831,5.6953,5.7246,896444,0
2017-07-27,5.705,5.827,5.6953,5.7343,690223,0
2017-07-28,5.7149,5.9002,5.7149,5.8903,1005166,0
2017-07-31,5.9002,5.9172,5.71,5.7343,849481,0
2017-08-01,5.7441,5.8026,5.6368,5.6563,755018,0
2017-08-02,5.6075,5.7392,5.6075,5.6368,767039,0
2017-08-03,5.6075,5.705,5.5003,5.51,1257804,0
2017-08-04,5.51,5.6027,5.4515,5.5686,767286,0
2017-08-07,5.4613,5.7258,5.4418,5.471,1077234,0
2017-08-08,5.4222,5.5197,5.3443,5.3637,1397981,0
2017-08-09,5.3637,5.5197,5.2565,5.4515,1490581,0
2017-08-10,5.4019,5.4416,5.2728,5.3423,1302913,0
2017-08-11,5.3621,5.4614,5.2132,5.2529,1092541,0
2017-08-14,5.2629,5.4515,5.243,5.3423,932546,0
2017-08-15,5.3026,5.3919,5.2629,5.3522,558832,0
2017-08-16,5.3522,5.4118,5.2827,5.3224,827209,0
2017-08-17,5.3224,5.3957,5.0742,5.0742,794894,0
2017-08-18,5.0543,5.0543,4.6671,4.955,2556006,0
2017-08-21,4.965,4.965,4.5181,4.5975,1391773,0
2017-08-22,4.5678,4.677,4.3791,4.6075,1404501,0
2017-08-23,4.5678,4.6273,4.389,4.5678,1440935,0
2017-08-24,4.5678,4.5975,4.4486,4.5479,894204,0
2017-08-25,4.5181,4.7813,4.5181,4.7167,1039156,0
2017-08-28,4.7366,4.7862,4.6273,4.677,448095,0
2017-08-29,4.6571,4.6968,4.538,4.6174,804722,0
2017-08-30,4.6174,4.6671,4.4883,4.4982,809338,0
2017-08-31,4.5082,4.7068,4.4685,4.7068,1344572,0
2017-09-01,4.6869,5.0636,4.6671,4.9947,1530253,0
2017-09-05,5.0841,5.2231,5.0245,5.2132,1295302,0
2017-09-06,5.2629,5.5111,5.2331,5.4614,1205744,0
2017-09-07,5.4614,5.5805,5.1139,5.1536,1088396,0
2017-09-08,5.1238,5.2132,5.0047,5.0543,658591,0
2017-09-11,5.0245,5.3928,5.0047,5.2231,659045,0
2017-09-12,5.2231,5.4366,5.2231,5.2827,707328,0
2017-09-13,5.2827,5.4317,5.2827,5.3721,591792,0
2017-09-14,5.3919,5.4863,5.2827,5.3522,722650,0
2017-09-15,5.3125,5.3522,5.1238,5.2132,1167980,0
2017-09-18,5.1834,5.3224,5.1437,5.2529,804255,0
2017-09-19,5.2728,5.3621,5.2132,5.3324,620911,0
2017-09-20,5.2728,5.4217,5.1834,5.3324,880149,0
2017-09-21,5.2827,5.3522,5.2033,5.2827,623310,0
2017-09-22,5.2827,5.3224,5.1238,5.1735,597451,0
2017-09-25,5.1735,5.3423,5.1636,5.2827,743727,0
2017-09-26,5.2331,5.3125,5.1139,5.243,544471,0
2017-09-27,5.243,5.4813,5.2162,5.382,1218836,0
2017-09-28,5.3919,5.4118,5.2728,5.2926,513443,0
2017-09-29,5.2728,5.4019,5.2728,5.3026,418001,0
2017-10-02,5.2629,5.7296,5.2629,5.7196,1574692,0
2017-10-03,5.6998,5.7991,5.6104,5.6203,857806,0
2017-10-04,5.5607,5.66,5.4118,5.4118,685687,0
2017-10-05,5.4118,5.5111,5.382,5.4019,652716,0
2017-10-06,5.3324,5.3919,5.1735,5.2231,802489,0
2017-10-09,5.1736,5.2466,5.1636,5.2033,596034,0
2017-10-10,5.2132,5.4118,5.2132,5.2331,756889,0
2017-10-11,5.2231,5.3423,5.2231,5.2728,702351,0
2017-10-12,5.2331,5.3373,5.2231,5.2331,756090,0
2017-10-13,5.2529,5.3919,5.2231,5.2827,672996,0
2017-10-16,5.2728,5.531,5.2728,5.3621,626792,0
2017-10-17,5.4019,5.5607,5.3919,5.4217,560519,0
2017-10-18,5.3919,5.6303,5.3919,5.5905,958948,0
2017-10-19,5.4714,5.5716,4.965,5.1338,2475981,0
2017-10-20,5.1139,5.1238,4.9153,4.9451,1892835,0
2017-10-23,4.965,4.9947,4.4883,4.6075,3097345,0
2017-10-24,4.5777,4.816,4.538,4.538,1285806,0
2017-10-25,4.5479,4.5777,4.3841,4.4883,1153948,0
2017-10-26,4.4784,4.528,4.3195,4.4486,932330,0
2017-10-27,4.4585,4.5876,4.4287,4.5678,930293,0
2017-10-30,4.4982,4.6671,4.4685,4.5876,1169692,0
2017-10-31,4.5975,4.6075,4.389,4.4089,939458,0
2017-11-01,4.4387,4.4982,4.2004,4.3394,1133288,0
2017-11-02,4.3692,4.4188,4.2897,4.3294,656598,0
2017-11-03,4.3195,4.3394,4.1606,4.1805,780072,0
2017-11-06,4.1805,4.2699,4.0613,4.111,1139143,0
2017-11-07,4.1209,4.2301,4.0713,4.1408,1165903,0
2017-11-08,4.1706,4.3195,4.1209,4.2301,920535,0
2017-11-09,4.1706,4.4982,4.1706,4.25,1128935,0
2017-11-10,4.2,4.36,4.2,4.23,456184,0
