Date,Open,High,Low,Close,Volume,OpenInt
2007-02-07,13.267,13.267,13.267,13.267,0,0
2007-02-08,16.111,16.742,15.681,16.219,45025402,0
2007-02-09,15.99,16.997,15.99,16.427,5663379,0
2007-02-12,16.434,16.642,15.581,16.427,4196416,0
2007-02-13,16.142,16.389,16.123,16.249,2767819,0
2007-02-14,16.13,16.427,16.012,16.419,1006667,0
2007-02-15,16.427,16.585,16.363,16.496,1254680,0
2007-02-16,16.427,17.298,16.383,17.06,874616,0
2007-02-20,17.209,17.628,16.924,17.458,1940707,0
2007-02-21,17.38,17.691,17.31,17.664,1776918,0
2007-02-22,17.691,17.835,17.533,17.596,932975,0
2007-02-23,17.519,17.691,17.393,17.5,815567,0
2007-02-26,17.469,17.5,17.222,17.298,1323495,0
2007-02-27,17.173,17.279,16.371,16.678,1172052,0
2007-02-28,16.591,16.678,16.356,16.566,707441,0
2007-03-01,16.349,16.395,16.054,16.277,741426,0
2007-03-02,16.142,16.173,15.827,16.054,641039,0
2007-03-05,15.842,15.934,15.731,15.854,860421,0
2007-03-06,15.794,16.371,15.794,16.192,1431659,0
2007-03-07,16.338,16.974,16.104,16.747,531331,0
2007-03-08,16.849,17.331,16.579,17.204,428620,0
2007-03-09,17.31,17.374,16.509,17.016,389219,0
2007-03-12,16.861,16.861,16.299,16.419,437813,0
2007-03-13,16.299,16.579,16.198,16.219,884463,0
2007-03-14,16.181,16.319,16.061,16.149,457636,0
2007-03-15,16.249,16.434,16.173,16.383,776371,0
2007-03-16,16.427,16.496,16.173,16.389,431415,0
2007-03-19,17.565,17.628,16.974,17.066,1738353,0
2007-03-20,16.427,16.705,16.263,16.596,1804148,0
2007-03-21,16.459,16.591,16.299,16.509,701602,0
2007-03-22,16.161,16.503,16.074,16.136,628280,0
2007-03-23,16.111,16.249,15.976,16.206,636159,0
2007-03-26,16.142,16.407,15.919,16.214,650088,0
2007-03-27,16.314,16.419,16.111,16.263,227426,0
2007-03-28,16.123,16.742,16.111,16.673,354521,0
2007-03-29,16.673,17.024,16.653,16.924,456480,0
2007-03-30,17.038,18.137,16.742,16.867,7965069,0
2007-04-02,16.793,16.959,15.955,16.238,1089558,0
2007-04-03,16.314,16.678,16.256,16.356,783738,0
2007-04-04,16.319,16.629,16.271,16.446,606538,0
2007-04-05,16.54,16.897,16.403,16.867,435386,0
2007-04-09,16.867,16.989,16.47,16.635,396276,0
2007-04-10,16.434,16.616,16.332,16.552,611452,0
2007-04-11,16.47,16.47,16.219,16.327,641502,0
2007-04-12,16.219,16.591,16.206,16.566,508927,0
2007-04-13,16.509,16.989,16.427,16.805,231098,0
2007-04-16,16.932,16.981,16.434,16.629,891614,0
2007-04-17,16.439,16.522,16.271,16.522,193071,0
2007-04-18,16.439,16.777,16.363,16.629,172711,0
2007-04-19,16.419,16.54,16.249,16.451,175842,0
2007-04-20,16.685,17.005,16.389,16.974,416994,0
2007-04-23,16.902,17.405,16.742,17.261,296903,0
2007-04-24,17.31,17.31,16.786,17.032,234299,0
2007-04-25,17.103,17.286,16.843,16.882,343427,0
2007-04-26,16.882,17.06,16.867,16.964,400027,0
2007-04-27,16.932,17.159,16.902,16.989,386918,0
2007-04-30,16.867,17.167,16.579,16.61,594572,0
2007-05-01,16.484,17.032,16.344,16.546,838371,0
2007-05-02,16.356,17.261,16.356,16.685,590941,0
2007-05-03,16.718,17.005,16.192,16.383,914573,0
2007-05-04,16.349,16.947,16.198,16.522,643134,0
2007-05-07,16.522,17.038,16.515,16.522,422677,0
2007-05-08,16.47,16.629,16.327,16.622,279821,0
2007-05-09,16.585,16.834,16.489,16.81,154511,0
2007-05-10,16.712,16.736,16.522,16.616,236873,0
2007-05-11,16.698,16.843,16.616,16.736,100398,0
2007-05-14,16.685,16.805,16.591,16.673,136961,0
2007-05-15,16.622,16.989,16.383,16.451,245343,0
2007-05-16,16.534,16.579,16.395,16.522,213270,0
2007-05-17,16.446,16.616,16.371,16.496,191226,0
2007-05-18,16.503,17.077,16.383,16.902,224825,0
2007-05-21,16.947,17.735,16.826,17.691,1218369,0
2007-05-22,17.671,17.81,17.355,17.697,556181,0
2007-05-23,17.664,18.195,17.469,17.987,595465,0
2007-05-24,17.931,18.144,17.596,17.762,259392,0
2007-05-25,17.72,17.967,17.657,17.684,173663,0
2007-05-29,17.747,17.9,17.628,17.835,240249,0
2007-05-30,17.678,18.157,17.583,18.013,412427,0
2007-05-31,17.956,18.157,17.874,18.036,751651,0
2007-06-01,18.164,18.529,18.03,18.335,409710,0
2007-06-04,18.195,18.462,17.91,18.354,191558,0
2007-06-05,18.265,18.827,18.258,18.694,311214,0
2007-06-06,18.494,18.529,18.087,18.278,545870,0
2007-06-07,18.227,18.316,17.817,17.853,144554,0
2007-06-08,17.81,18.506,17.462,18.436,188165,0
2007-06-11,18.335,18.562,18.169,18.417,162573,0
2007-06-12,18.303,18.303,17.842,17.931,192781,0
2007-06-13,18.007,18.297,17.824,18.278,151784,0
2007-06-14,18.258,18.568,18.258,18.411,150973,0
2007-06-15,18.638,18.67,18.386,18.478,517729,0
2007-06-18,18.478,18.478,17.874,18.322,300435,0
2007-06-19,18.207,18.328,17.703,18.137,208794,0
2007-06-20,18.316,18.485,17.614,17.703,323551,0
2007-06-21,17.614,17.762,17.179,17.71,188193,0
2007-06-22,17.634,17.74,17.254,17.507,1053642,0
2007-06-25,17.348,18.278,17.254,17.657,371178,0
2007-06-26,17.728,17.754,17.167,17.494,215609,0
2007-06-27,17.348,17.829,17.31,17.829,542520,0
2007-06-28,17.797,18.133,17.639,17.797,2583551,0
2007-06-29,17.9,17.973,17.684,17.697,330344,0
2007-07-02,17.797,18.316,17.703,18.258,666771,0
2007-07-03,18.309,18.354,18.036,18.215,653228,0
2007-07-05,18.19,18.19,17.646,18.007,330917,0
2007-07-06,18.093,18.278,17.792,18.113,234837,0
2007-07-09,18.082,18.322,18.071,18.129,163366,0
2007-07-10,18.03,18.03,17.714,17.754,129961,0
2007-07-11,17.747,17.754,17.469,17.487,414495,0
2007-07-12,17.589,18.057,17.475,18.007,145797,0
2007-07-13,17.931,18.087,17.565,17.762,278404,0
2007-07-16,17.671,18.292,17.671,17.95,184896,0
2007-07-17,18.025,18.247,17.923,17.931,244188,0
2007-07-18,17.9,17.956,17.393,17.754,112545,0
2007-07-19,17.923,17.931,17.654,17.768,101004,0
2007-07-20,17.728,17.797,16.947,17.222,257022,0
2007-07-23,17.254,18.133,17.254,17.771,261628,0
2007-07-24,17.602,17.664,16.692,16.907,484920,0
2007-07-25,16.947,17.318,16.648,16.897,471068,0
2007-07-26,16.648,16.782,15.686,15.984,442627,0
2007-07-27,15.806,16.061,15.34,15.411,607258,0
2007-07-30,15.384,15.693,14.892,15.593,490983,0
2007-07-31,15.581,16.173,15.195,15.731,288388,0
2007-08-01,15.667,16.818,15.631,16.503,541742,0
2007-08-02,16.566,17.494,16.263,16.446,415897,0
2007-08-03,16.389,16.673,14.638,14.67,608215,0
2007-08-06,15.037,15.377,14.126,14.253,604481,0
2007-08-07,14.26,15.531,14.246,15.511,939089,0
2007-08-08,15.785,17.179,15.221,15.631,642520,0
2007-08-09,15.239,16.079,15.042,15.137,433157,0
2007-08-10,14.835,14.835,13.253,14.412,3396235,0
2007-08-13,15.168,15.794,14.85,15.49,699052,0
2007-08-14,15.511,15.731,14.449,14.449,609819,0
2007-08-15,14.475,15.2,14.235,14.297,532729,0
2007-08-16,14.412,15.252,13.774,14.285,1110092,0
2007-08-17,14.979,15.39,14.518,15.087,872742,0
2007-08-20,15.207,15.511,14.317,15.475,482874,0
2007-08-21,16.092,16.685,15.693,15.756,559381,0
2007-08-22,15.99,16.238,15.667,15.827,613808,0
2007-08-23,15.934,15.948,15.567,15.721,462416,0
2007-08-24,15.984,16.074,15.61,16.074,254914,0
2007-08-27,15.99,16.123,15.731,15.854,257023,0
2007-08-28,15.806,16.054,15.656,15.725,311869,0
2007-08-29,15.794,15.912,15.575,15.827,288531,0
2007-08-30,15.638,16.048,15.34,15.618,474200,0
2007-08-31,15.877,15.877,15.433,15.56,151395,0
2007-09-04,15.479,15.778,15.183,15.271,219841,0
2007-09-05,15.207,15.44,15.013,15.284,470052,0
2007-09-06,15.416,15.731,15.183,15.581,142538,0
2007-09-07,15.284,15.667,15.158,15.519,231177,0
2007-09-10,15.667,15.75,14.854,15.215,148830,0
2007-09-11,15.327,15.731,15.207,15.656,399660,0
2007-09-12,15.624,15.667,15.284,15.454,228832,0
2007-09-13,15.519,15.531,15.106,15.231,317073,0
2007-09-14,13.976,14.468,13.615,14.322,2860170,0
2007-09-17,14.31,14.418,13.982,14.392,430356,0
2007-09-18,14.441,15.245,14.108,15.175,570475,0
2007-09-19,15.271,15.618,15.101,15.252,455792,0
2007-09-20,15.207,15.289,14.899,15.151,114959,0
2007-09-21,15.295,15.34,15.093,15.093,732101,0
2007-09-24,15.075,15.143,14.349,14.456,502986,0
2007-09-25,14.392,14.709,14,14.272,748575,0
2007-09-26,14.398,14.801,14.322,14.549,269217,0
2007-09-27,14.646,14.646,14.139,14.246,264905,0
2007-09-28,14.31,14.738,14.039,14.152,361589,0
2007-10-01,14.126,14.596,14.05,14.562,396130,0
2007-10-02,14.589,15.794,14.589,15.731,594617,0
2007-10-03,15.61,17.298,15.333,16.849,686397,0
2007-10-04,16.867,17.095,16.238,16.496,259916,0
2007-10-05,16.718,17.06,16.685,17.009,225003,0
2007-10-08,17.005,17.005,16.692,16.849,156019,0
2007-10-09,16.653,16.698,16.048,16.173,772356,0
2007-10-10,16.079,16.596,15.593,16.173,229576,0
2007-10-11,16.277,16.596,15.971,16.299,618081,0
2007-10-12,16.263,17.06,16.263,16.924,299469,0
2007-10-15,16.94,17.11,16.484,16.616,261352,0
2007-10-16,16.635,16.718,16.371,16.591,143536,0
2007-10-17,16.81,16.861,16.198,16.761,212387,0
2007-10-18,16.718,17.146,16.412,17.005,104106,0
2007-10-19,16.981,16.981,16.256,16.377,250099,0
2007-10-22,16.214,17.241,16.067,16.981,175625,0
2007-10-23,17.06,17.664,16.685,17.614,236817,0
2007-10-24,17.411,17.962,17.141,17.95,207720,0
2007-10-25,17.995,18.417,17.589,18.227,209271,0
2007-10-26,18.386,18.763,18.051,18.575,270368,0
2007-10-29,18.632,18.67,17.589,17.728,323929,0
2007-10-30,17.684,18.036,17.279,17.331,167178,0
2007-10-31,17.438,17.438,16.648,17.009,506346,0
2007-11-01,16.799,17.053,16.446,16.685,411048,0
2007-11-02,16.924,16.924,15.948,16.446,535288,0
2007-11-05,16.192,16.805,16.13,16.403,289266,0
2007-11-06,16.356,16.997,15.919,16.997,239494,0
2007-11-07,16.761,16.843,16.092,16.13,202585,0
2007-11-08,16.349,16.685,16.017,16.349,363544,0
2007-11-09,16.098,17.179,16.02,16.736,906224,0
2007-11-12,16.685,17.053,15.125,15.207,403710,0
2007-11-13,15.321,16.041,15.321,15.976,460764,0
2007-11-14,16.084,16.238,15.756,16.117,181711,0
2007-11-15,16.012,16.395,15.787,16.117,161254,0
2007-11-16,16.104,18.411,16.104,18.19,496594,0
2007-11-19,17.923,17.931,16.327,17.362,695658,0
2007-11-20,17.291,17.494,16.616,16.907,424075,0
2007-11-21,16.968,17.009,15.714,15.744,506241,0
2007-11-23,15.948,16.136,15.531,15.638,159908,0
2007-11-26,15.593,15.948,15.024,15.029,183762,0
2007-11-27,15.07,16.028,15.049,15.699,388330,0
2007-11-28,15.934,17.268,15.934,17.268,603972,0
2007-11-29,17.197,17.664,16.692,17.4,511880,0
2007-11-30,17.657,17.785,16.891,17.487,918579,0
2007-12-03,17.664,18.064,17.209,17.475,357462,0
2007-12-04,17.217,17.217,16.349,16.395,390036,0
2007-12-05,16.736,16.81,15.302,15.358,476845,0
2007-12-06,15.39,16.084,15.39,15.814,335740,0
2007-12-07,15.89,16.004,15.667,16.004,344056,0
2007-12-10,16.034,16.356,15.681,16.229,144133,0
2007-12-11,16.332,16.729,15.693,15.756,380888,0
2007-12-12,16.306,16.427,15.553,15.854,265129,0
2007-12-13,15.731,15.851,15.454,15.731,358533,0
2007-12-14,15.485,15.744,15.231,15.34,380894,0
2007-12-17,15.221,15.537,14.843,15.183,703608,0
2007-12-18,15.314,15.656,15.093,15.411,567919,0
2007-12-19,15.327,15.56,15.018,15.314,401377,0
2007-12-20,15.553,15.693,14.906,15.284,313049,0
2007-12-21,15.537,15.638,15.055,15.524,862695,0
2007-12-24,15.638,16.219,15.101,16.192,82299,0
2007-12-26,16.012,16.332,15.541,16.079,205863,0
2007-12-27,16.048,16.054,15.131,15.422,230156,0
2007-12-28,15.65,16.395,15.581,15.971,111407,0
2007-12-31,15.862,16.079,15.39,15.927,239424,0
2008-01-02,14.899,14.966,12.889,13.186,2838099,0
2008-01-03,12.926,13.18,12.397,12.775,1667767,0
2008-01-04,12.692,12.939,12.149,12.187,1116309,0
2008-01-07,12.218,12.725,12.155,12.622,947445,0
2008-01-08,12.635,12.953,12.149,12.24,710533,0
2008-01-09,12.17,13.724,12.136,13.471,984769,0
2008-01-10,13.289,14.973,13.289,14.532,1272926,0
2008-01-11,14.297,14.405,13.747,13.994,437058,0
2008-01-14,14.114,14.602,13.88,14.602,558803,0
2008-01-15,14.366,14.412,13.862,14.189,431625,0
2008-01-16,14.019,14.807,13.564,14.31,578509,0
2008-01-17,14.335,14.335,13.519,13.661,554221,0
2008-01-18,13.576,14.165,13.444,13.837,549085,0
2008-01-22,13.281,14.069,13.267,13.76,332841,0
2008-01-23,13.267,13.786,12.592,13.203,726226,0
2008-01-24,13.304,13.615,12.799,13.13,607187,0
2008-01-25,13.294,13.477,12.889,13.331,362309,0
2008-01-28,13.274,14.492,12.825,14.492,413236,0
2008-01-29,14.659,14.659,13.9,14.488,460104,0
2008-01-30,14.322,14.979,14.132,14.488,213608,0
2008-01-31,14.278,14.646,13.553,14.398,952857,0
2008-02-01,14.488,15.239,13.912,15.2,318408,0
2008-02-04,15.189,15.416,14.801,15.302,341704,0
2008-02-05,14.899,15.656,14.786,15.271,292732,0
2008-02-06,15.454,15.475,14.752,14.795,346321,0
2008-02-07,14.738,15.195,14.293,14.835,349161,0
2008-02-08,14.738,15.037,14.132,14.349,198461,0
2008-02-11,14.322,14.545,13.804,14.31,185271,0
2008-02-12,14.355,15.024,14.139,14.843,208330,0
2008-02-13,15.018,15.055,14.379,15.005,191891,0
2008-02-14,15.07,15.07,14.317,14.734,246390,0
2008-02-15,14.843,14.843,13.912,14.014,324755,0
2008-02-19,14.23,14.26,13.661,13.88,323503,0
2008-02-20,13.811,14.074,13.546,13.862,256446,0
2008-02-21,13.831,14.146,13.068,13.387,374450,0
2008-02-22,13.362,13.603,13.068,13.54,419336,0
2008-02-25,13.513,13.684,12.953,13.26,454375,0
2008-02-26,13.146,13.684,12.975,13.57,482814,0
2008-02-27,13.304,13.982,13.267,13.976,316958,0
2008-02-28,14.114,14.425,13.831,14.045,450443,0
2008-02-29,13.747,14.05,13.267,13.615,546299,0
2008-03-03,13.304,14.468,13.304,14.285,521365,0
2008-03-04,14.108,14.879,14.09,14.659,495150,0
2008-03-05,14.759,15.231,14.278,15.175,325678,0
2008-03-06,14.973,15.321,14.405,14.676,378936,0
2008-03-07,14.398,14.688,13.994,14.014,331264,0
2008-03-10,14.102,14.425,13.615,13.849,289460,0
2008-03-11,14.303,15.018,14.069,14.246,527232,0
2008-03-12,14.596,14.596,13.724,13.924,436767,0
2008-03-13,13.735,14.178,13.609,13.994,353066,0
2008-03-14,14.146,14.146,13.083,13.367,338790,0
2008-03-17,13.053,13.118,12.51,12.812,672724,0
2008-03-18,13.09,13.31,12.825,13.31,463520,0
2008-03-19,13.274,13.584,13.04,13.267,483716,0
2008-03-20,13.471,13.963,13.11,13.615,2375559,0
2008-03-24,13.698,14.462,13.626,14.235,638061,0
2008-03-25,14.235,14.786,14,14.297,998177,0
2008-03-26,14.26,14.779,14.064,14.518,544171,0
2008-03-27,14.569,14.683,14.222,14.335,154565,0
2008-03-28,14.322,14.562,13.919,14.082,381902,0
2008-03-31,14.108,14.398,13.976,14.204,193783,0
2008-04-01,14.505,14.67,14.303,14.418,461151,0
2008-04-02,14.441,14.575,13.994,14.204,292524,0
2008-04-03,14.102,14.505,13.912,14.31,349636,0
2008-04-04,14.342,14.418,14.026,14.235,277500,0
2008-04-07,14.303,14.303,13.888,14.102,286651,0
2008-04-08,13.931,14.056,13.621,13.894,185914,0
2008-04-09,13.924,13.924,13.197,13.324,313113,0
2008-04-10,13.357,13.868,13.11,13.564,273309,0
2008-04-11,13.477,13.849,12.975,13.047,211181,0
2008-04-14,13.425,13.431,13.034,13.104,157354,0
2008-04-15,13.168,13.615,12.806,13.584,291233,0
2008-04-16,13.633,14.392,13.633,14.069,308879,0
2008-04-17,13.982,14.09,13.747,13.793,299524,0
2008-04-18,13.936,14.31,13.69,13.774,352482,0
2008-04-21,13.647,13.673,13.076,13.367,445960,0
2008-04-22,13.331,13.438,12.692,12.857,671464,0
2008-04-23,12.914,12.953,12.578,12.755,259816,0
2008-04-24,12.795,13.289,12.635,13.076,198861,0
2008-04-25,13.161,13.26,12.635,12.755,204590,0
2008-04-28,12.718,12.959,12.635,12.806,426678,0
2008-04-29,12.832,12.975,12.263,12.313,586754,0
2008-04-30,12.377,12.825,12.062,12.105,500814,0
2008-05-01,12.105,13.068,12.067,12.903,444501,0
2008-05-02,12.983,13.401,12.706,13.209,529562,0
2008-05-05,13.104,13.104,12.685,12.737,374365,0
2008-05-06,12.685,13.381,12.676,13.083,623907,0
2008-05-07,12.062,12.56,11.877,12.414,1859798,0
2008-05-08,12.421,12.453,11.953,12.192,645978,0
2008-05-09,12.105,12.592,11.74,12.022,886931,0
2008-05-12,11.966,12.491,11.877,12.409,737337,0
2008-05-13,12.414,12.737,12.105,12.592,475204,0
2008-05-14,12.618,12.68,12.377,12.484,333217,0
2008-05-15,12.457,12.775,12.289,12.514,199680,0
2008-05-16,12.612,12.706,12.149,12.307,834019,0
2008-05-19,12.276,12.566,11.99,12.56,623951,0
2008-05-20,12.479,12.479,11.896,12.176,569204,0
2008-05-21,12.205,12.421,12.004,12.249,801500,0
2008-05-22,12.27,12.737,12.182,12.377,626900,0
2008-05-23,12.295,12.68,12.067,12.113,491055,0
2008-05-27,12.162,12.301,12.062,12.249,265634,0
2008-05-28,12.283,12.548,11.974,12.263,328756,0
2008-05-29,12.182,12.775,12.01,12.441,248187,0
2008-05-30,12.479,12.775,12.332,12.573,622429,0
2008-06-02,12.541,12.862,12.397,12.447,492546,0
2008-06-03,12.521,12.748,11.984,12.085,580523,0
2008-06-04,12.035,13.02,12.035,12.548,388356,0
2008-06-05,12.555,12.839,12.527,12.775,274763,0
2008-06-06,12.668,12.768,12.584,12.618,258133,0
2008-06-09,12.685,12.812,12.067,12.162,419144,0
2008-06-10,12.067,12.17,11.922,11.984,475213,0
2008-06-11,11.926,12.085,11.663,11.663,356247,0
2008-06-12,9.572,9.768,8.2179,8.8442,7520834,0
2008-06-13,8.7304,8.8579,8.4971,8.7879,786168,0
2008-06-16,8.7377,8.7377,8.4909,8.5476,452245,0
2008-06-17,8.5601,8.5601,8.2017,8.3217,551782,0
2008-06-18,8.2652,8.2652,7.8903,8.0235,640927,0
2008-06-19,8.0176,8.2077,7.8856,8.1554,462991,0
2008-06-20,8.0987,8.1683,7.7895,7.9545,713008,0
2008-06-23,7.9858,8.0749,7.7075,7.9226,690829,0
2008-06-24,7.8469,8.1615,7.4363,7.4425,715580,0
2008-06-25,7.4486,7.7397,7.3415,7.5061,1686821,0
2008-06-26,7.4235,7.9226,7.1078,7.1265,738314,0
2008-06-27,7.1015,7.4677,6.8678,7.0002,1401031,0
2008-06-30,6.9875,7.013,6.716,6.7349,510316,0
2008-07-01,6.7034,6.9687,6.5581,6.9309,650353,0
2008-07-02,6.9056,7.1582,6.8296,6.9181,763890,0
2008-07-03,7.0381,7.2782,6.9181,7.1328,376998,0
2008-07-07,7.1582,7.3792,6.9875,7.1582,522343,0
2008-07-08,7.1835,7.3731,7.0634,7.3731,399191,0
2008-07-09,7.4046,7.9352,7.0507,7.253,495068,0
2008-07-10,7.2341,7.4486,7.1203,7.3541,550952,0
2008-07-11,7.272,7.3858,7.1582,7.3161,618609,0
2008-07-14,7.3983,7.3983,6.7286,6.88,1964169,0
2008-07-15,6.7918,6.9498,6.4821,6.8362,855963,0
2008-07-16,6.88,7.152,6.5076,7.1203,628109,0
2008-07-17,7.2656,7.7776,7.2149,7.7075,683497,0
2008-07-18,7.6944,7.8789,7.4109,7.4363,598273,0
2008-07-21,7.3415,7.6262,7.3161,7.5312,419214,0
2008-07-22,7.4801,7.8856,7.455,7.8658,983696,0
2008-07-23,7.8724,8.5986,7.8724,8.5108,524624,0
2008-07-24,8.5476,8.7059,7.7212,7.7649,506285,0
2008-07-25,7.8593,8.2387,7.6888,7.9226,472157,0
2008-07-28,7.9102,8.2652,7.7776,7.9352,318321,0
2008-07-29,7.941,8.0943,7.5937,7.9676,423274,0
2008-07-30,8.0235,8.2582,7.8535,8.0987,359466,0
2008-07-31,7.9545,8.365,7.7334,8.0809,289783,0
2008-08-01,8.1045,8.352,7.7397,8.1522,208183,0
2008-08-04,8.1316,8.1316,7.6073,7.7895,549843,0
2008-08-05,7.9037,8.1452,7.7269,7.7962,713470,0
2008-08-06,7.7776,7.9609,7.5563,7.7075,1052102,0
2008-08-07,7.5937,8.1522,7.581,7.9609,1825981,0
2008-08-08,7.9545,8.2695,7.9226,8.2695,982656,0
2008-08-11,8.2825,9.0154,8.2695,8.7504,667735,0
2008-08-12,8.7304,8.7504,8.4609,8.6931,556346,0
2008-08-13,8.6677,8.8579,8.4212,8.7943,376370,0
2008-08-14,8.7186,8.7943,8.2521,8.3398,553664,0
2008-08-15,8.4785,8.7805,7.9926,8.1752,524061,0
2008-08-18,8.2017,8.2248,7.7518,7.9352,353329,0
2008-08-19,7.7518,7.8789,7.4109,7.4997,444821,0
2008-08-20,7.5061,7.7776,7.272,7.4173,345831,0
2008-08-21,7.3287,7.7075,7.2593,7.2656,140688,0
2008-08-22,7.3223,7.6447,7.253,7.6447,315069,0
2008-08-25,7.6198,7.6198,7.2277,7.3983,433050,0
2008-08-26,7.4046,7.5873,7.2277,7.2656,520521,0
2008-08-27,7.2404,7.2908,6.994,7.1709,572111,0
2008-08-28,7.1835,7.2214,7.0444,7.1391,502282,0
2008-08-29,7.1203,7.1835,6.9181,7.0698,568603,0
2008-09-02,7.2149,7.5873,7.2149,7.3223,454753,0
2008-09-03,7.3223,7.4677,7.2466,7.3478,518994,0
2008-09-04,7.3036,7.3161,7.0444,7.1391,472234,0
2008-09-05,7.013,7.0318,6.88,6.9436,455287,0
2008-09-08,7.1203,7.272,6.7789,6.8992,351561,0
2008-09-09,6.9181,6.9561,6.5771,6.5959,410811,0
2008-09-10,6.7286,6.9498,6.5707,6.6907,622800,0
2008-09-11,6.6086,6.6971,6.3494,6.4253,1252818,0
2008-09-12,6.3998,6.5517,6.3431,6.3998,458851,0
2008-09-15,6.3998,6.4061,5.705,6.1408,358895,0
2008-09-16,5.9009,6.2485,5.6861,6.1221,802130,0
2008-09-17,6.0462,6.16,5.6861,6.0841,795439,0
2008-09-18,6.2422,6.4444,6.1475,6.2485,1317582,0
2008-09-19,6.5832,7.1015,6.3937,7.0951,1947788,0
2008-09-22,7.0761,8.0422,7.0761,7.581,876893,0
2008-09-23,7.5563,7.8019,7.4235,7.5248,625112,0
2008-09-24,7.5248,7.5873,7.2086,7.3036,369484,0
2008-09-25,7.2972,7.7212,7.2277,7.4046,644832,0
2008-09-26,7.3287,7.4614,6.9436,7.0951,928617,0
2008-09-29,6.9372,7.0761,6.3684,6.5392,456593,0
2008-09-30,6.6276,7.0507,6.3241,6.9812,445771,0
2008-10-01,6.9181,7.3099,6.8044,6.9812,266583,0
2008-10-02,6.9245,7.253,6.5453,6.6399,211317,0
2008-10-03,6.7223,6.9749,6.3749,6.3749,233924,0
2008-10-06,6.2106,6.6718,5.5788,5.8882,840436,0
2008-10-07,5.9706,6.0462,5.3829,5.4145,373448,0
2008-10-08,5.421,5.5661,4.4288,5.0543,897854,0
2008-10-09,5.1301,5.2502,4.713,4.9216,575760,0
2008-10-10,4.7194,5.3576,4.4416,5.2251,798041,0
2008-10-13,5.4965,5.8567,5.0038,5.7115,577495,0
2008-10-14,5.9137,5.9137,5.2123,5.3767,407007,0
2008-10-15,5.2942,5.5282,4.7388,4.7512,375694,0
2008-10-16,4.77,5.1112,4.4796,5.0795,511414,0
2008-10-17,4.8963,5.4397,4.7512,5.2313,436424,0
2008-10-20,5.2753,5.5661,5.2313,5.5282,298794,0
2008-10-21,5.4524,5.5282,4.9913,4.9974,272439,0
2008-10-22,4.8899,4.9787,4.1888,4.2266,610958,0
2008-10-23,4.2645,4.3279,3.8287,3.8857,1422209,0
2008-10-24,3.595,3.7339,3.4748,3.5885,709416,0
2008-10-27,3.5446,3.6834,3.3675,3.4054,244490,0
2008-10-28,3.4622,3.6263,3.1085,3.38,1150855,0
2008-10-29,3.4306,3.9615,3.4306,3.8287,808676,0
2008-10-30,3.9487,4.6627,3.7971,4.4416,293729,0
2008-10-31,4.4416,5.1553,4.3153,5.1176,402621,0
2008-11-03,5.465,6.179,5.1427,6.1157,732078,0
2008-11-04,5.7367,6.4189,5.7367,6.1281,1148582,0
2008-11-05,6.0399,6.3684,5.4397,5.4902,717474,0
2008-11-06,5.6356,5.882,4.7257,4.7766,325174,0
2008-11-07,4.8963,6.0715,4.8963,5.8189,611765,0
2008-11-10,5.9706,6.1982,5.6925,5.8125,247399,0
2008-11-11,5.7492,5.945,5.5091,5.604,426466,0
2008-11-12,5.5408,6.0148,5.1933,5.2251,306484,0
2008-11-13,5.2502,6.0969,4.9407,6.0083,463989,0
2008-11-14,5.9009,6.0462,5.2942,5.3073,301079,0
2008-11-17,5.2692,5.743,5.0165,5.4461,303057,0
2008-11-18,5.4524,5.8441,5.0795,5.4145,376932,0
2008-11-19,5.3956,5.5091,4.612,4.612,394054,0
2008-11-20,4.5805,4.7388,4.1446,4.1698,308476,0
2008-11-21,4.2456,4.4668,3.0264,4.4288,872248,0
2008-11-24,4.4796,5.743,4.0055,4.8459,636903,0
2008-11-25,4.9152,5.1239,4.1571,4.6689,448254,0
2008-11-26,4.5615,4.7388,4.3784,4.7388,445107,0
2008-11-28,4.6816,5.3135,4.6816,5.1427,200858,0
2008-12-01,4.972,4.972,4.3911,4.4288,514989,0
2008-12-02,4.5112,4.6561,4.3846,4.5997,607025,0
2008-12-03,4.473,5.2753,4.1633,5.2185,553544,0
2008-12-04,5.1301,5.7305,4.8271,4.9848,291484,0
2008-12-05,4.8963,5.288,4.4352,5.2185,363063,0
2008-12-08,5.4334,6.1726,4.8713,5.6925,561878,0
2008-12-09,5.6104,5.9073,5.4271,5.5408,331773,0
2008-12-10,5.5852,5.9577,5.1301,5.705,297586,0
2008-12-11,5.6293,5.705,5.187,5.2815,279973,0
2008-12-12,5.1617,5.3956,4.928,5.3009,262949,0
2008-12-15,5.3386,5.4524,4.8587,5.0671,390710,0
2008-12-16,5.1809,5.4524,5.0101,5.4397,741413,0
2008-12-17,5.3576,5.6546,5.3135,5.4145,524851,0
2008-12-18,5.4334,5.5154,5.1239,5.2942,550119,0
2008-12-19,5.4586,5.6104,5.1997,5.5472,738883,0
2008-12-22,5.5472,5.6797,4.9468,5.3767,386244,0
2008-12-23,5.421,5.7872,5.288,5.4461,502696,0
2008-12-24,5.4524,5.5028,5.4334,5.4586,245982,0
2008-12-26,5.4902,5.5661,5.3576,5.4965,192519,0
2008-12-29,5.4965,5.5661,5.3073,5.4145,211207,0
2008-12-30,5.4902,5.7809,5.2565,5.705,268496,0
2008-12-31,5.7305,6.6653,5.7305,6.4061,589405,0
2009-01-02,6.4317,6.4317,6.2232,6.3179,416519,0
2009-01-05,6.3431,6.3998,6.1408,6.3684,257033,0
2009-01-06,6.4381,6.8235,6.2864,6.6399,309189,0
2009-01-07,6.5013,6.7603,6.3179,6.5707,193404,0
2009-01-08,6.5202,6.8362,6.5139,6.8362,301639,0
2009-01-09,6.817,6.817,6.1097,6.1281,524227,0
2009-01-12,6.0969,6.4189,5.7683,5.7935,346655,0
2009-01-13,5.7746,6.0209,5.465,5.642,350820,0
2009-01-14,5.5408,5.7746,5.1365,5.187,260919,0
2009-01-15,5.1933,5.9641,5.0352,5.8255,699306,0
2009-01-16,5.9577,5.9577,5.5282,5.8125,260340,0
2009-01-20,5.7241,5.7872,5.2692,5.421,367219,0
2009-01-21,5.5028,5.8441,5.4586,5.8441,483492,0
2009-01-22,5.661,5.8316,5.4019,5.4397,232412,0
2009-01-23,5.2565,5.4965,5.1491,5.4902,313545,0
2009-01-26,5.484,5.6673,5.2439,5.3829,262238,0
2009-01-27,5.3893,5.6737,5.2313,5.6164,242101,0
2009-01-28,5.7178,6.0524,5.5154,5.9955,338836,0
2009-01-29,5.9515,5.983,5.705,5.7367,299362,0
2009-01-30,6.2548,6.6781,6.0969,6.3684,929592,0
2009-02-02,6.2548,6.8547,6.0841,6.6338,666516,0
2009-02-03,6.7223,8.0235,6.5832,6.9309,1634395,0
2009-02-04,6.874,7.2656,6.8547,7.013,408741,0
2009-02-05,6.9687,7.455,6.9372,7.3858,331185,0
2009-02-06,7.3223,8.0809,7.1962,7.5755,613567,0
2009-02-09,7.5124,7.6073,7.0573,7.253,341941,0
2009-02-10,7.2149,7.455,7.0698,7.2025,404972,0
2009-02-11,7.2277,7.3287,7.0761,7.2844,290060,0
2009-02-12,7.1391,7.455,7.0761,7.4173,305199,0
2009-02-13,7.4486,7.6198,6.8929,7.3036,291302,0
2009-02-17,7.0381,7.2782,6.8992,7.0444,169024,0
2009-02-18,7.1391,7.3919,6.8864,7.0002,223160,0
2009-02-19,7.0889,7.4425,7.0193,7.2908,248407,0
2009-02-20,7.2025,7.3668,6.817,7.0825,319441,0
2009-02-23,7.1391,7.2025,6.8547,6.8678,236253,0
2009-02-24,7.013,7.1265,6.7414,6.9622,511041,0
2009-02-25,6.9118,7.1582,6.5202,6.8864,260854,0
2009-02-26,6.9436,7.4235,6.9436,7.0067,281629,0
2009-02-27,6.8864,7.2404,6.7664,6.9498,500868,0
2009-03-02,6.8235,7.0067,6.5202,6.6591,550156,0
2009-03-03,6.8296,7.0761,6.5266,6.817,338497,0
2009-03-04,7.0002,7.6447,6.8612,7.4235,509663,0
2009-03-05,7.455,7.5563,6.8044,6.8423,663960,0
2009-03-06,7.7397,7.8593,7.2025,7.581,1539490,0
2009-03-09,7.455,8.1045,7.3858,7.9858,1291300,0
2009-03-10,8.0548,8.7059,7.9293,8.6236,935051,0
2009-03-11,8.6741,8.8017,7.98,8.0043,904526,0
2009-03-12,8.0043,8.6308,7.8658,8.1045,1474445,0
2009-03-13,8.182,8.745,7.7518,8.1316,987898,0
2009-03-16,8.2077,8.4345,8.1246,8.1752,715521,0
2009-03-17,8.2129,8.4785,7.8789,8.4785,905645,0
2009-03-18,8.4663,8.5538,8.2317,8.5421,693215,0
2009-03-19,8.655,8.6677,8.3217,8.4909,342638,0
2009-03-20,8.5476,8.6236,7.9926,8.0422,431122,0
2009-03-23,8.3016,8.9394,8.1522,8.8875,664533,0
2009-03-24,8.7504,9.1674,8.4663,8.5538,756763,0
2009-03-25,8.6741,8.9281,8.3788,8.9004,503324,0
2009-03-26,9.0539,9.0539,8.7186,8.8579,436246,0
2009-03-27,8.6677,8.8321,8.4609,8.4609,373171,0
2009-03-30,8.2129,8.5736,8.1452,8.3217,331785,0
2009-03-31,8.4785,8.4855,8.182,8.3258,416196,0
2009-04-01,8.1554,8.4971,7.9609,8.4785,719834,0
2009-04-02,8.7005,9.3822,8.1683,8.8201,620227,0
2009-04-03,8.8201,9.2749,8.8201,9.143,603714,0
2009-04-06,9.0154,9.3329,8.8266,9.1487,794883,0
2009-04-07,9.0089,9.3329,8.7758,8.7879,685292,0
2009-04-08,8.8442,9.1487,8.8442,9.0652,798593,0
2009-04-09,9.3329,9.73,8.8514,9.4826,773252,0
2009-04-13,9.3184,9.4391,8.9516,9.2547,417090,0
2009-04-14,9.0586,9.4131,9.0089,9.1674,411798,0
2009-04-15,9.1102,9.572,9.1102,9.509,619002,0
2009-04-16,9.603,9.603,9.1553,9.4449,481906,0
2009-04-17,9.4758,9.533,9.3329,9.471,475567,0
2009-04-20,9.2315,9.4758,8.9647,9.0914,427355,0
2009-04-21,9.0717,9.4971,9.0717,9.4758,599981,0
2009-04-22,9.3107,9.805,9.2943,9.4015,738265,0
2009-04-23,9.2547,9.2875,8.5421,9.143,1302403,0
2009-04-24,9.2112,9.3445,8.9394,9.1793,324618,0
2009-04-27,8.9854,9.3059,8.8442,9.2373,606131,0
2009-04-28,9.0717,9.578,9.0717,9.3059,535531,0
2009-04-29,9.4391,9.554,9.3059,9.4015,599854,0
2009-04-30,9.4758,9.521,9.0783,9.1793,734572,0
2009-05-01,9.1793,9.3184,8.9647,9.1102,512474,0
2009-05-04,9.1919,9.3522,8.9854,9.2749,638886,0
2009-05-05,9.1793,9.747,9.1793,9.73,623510,0
2009-05-06,9.747,9.976,9.3696,9.64,597786,0
2009-05-07,9.3522,9.805,9.1102,9.4256,429010,0
2009-05-08,9.584,9.584,9.143,9.3696,297862,0
2009-05-11,9.1553,9.4256,9.0717,9.3957,277426,0
2009-05-12,9.4391,9.4391,8.8442,9.3059,546792,0
2009-05-13,8.4539,8.8321,7.3415,7.4235,2075176,0
2009-05-14,7.3983,7.7269,7.013,7.6637,1576460,0
2009-05-15,7.6326,7.8019,7.5312,7.5691,790262,0
2009-05-18,7.6573,7.9858,7.5188,7.9293,603418,0
2009-05-19,7.8403,7.8535,7.4363,7.5188,1177037,0
2009-05-20,7.6073,7.7649,7.4934,7.5626,686141,0
2009-05-21,7.455,7.4677,6.9687,7.2149,1077959,0
2009-05-22,7.2908,7.4046,7.1203,7.2466,270584,0
2009-05-26,7.1898,7.8535,7.1078,7.8535,324526,0
2009-05-27,7.701,7.8593,7.3983,7.6761,584555,0
2009-05-28,7.7269,7.9734,7.5626,7.7269,450266,0
2009-05-29,7.7711,7.9037,7.6002,7.9037,348636,0
2009-06-01,8.0304,8.8082,7.8593,8.3217,661026,0
2009-06-02,8.2521,8.5279,7.9477,8.3975,297639,0
2009-06-03,8.3398,8.5986,8.2695,8.5806,382191,0
2009-06-04,8.6614,8.8377,8.4909,8.7304,291201,0
2009-06-05,8.7943,8.9516,8.3833,8.8653,542830,0
2009-06-08,8.725,8.8266,8.5108,8.6048,415012,0
2009-06-09,8.6877,8.8321,8.4539,8.763,162808,0
2009-06-10,8.8201,8.945,8.5601,8.6368,400070,0
2009-06-11,8.6741,8.9004,8.5538,8.5601,258180,0
2009-06-12,8.4715,8.6677,8.3085,8.6496,265403,0
2009-06-15,8.5601,8.6677,8.2248,8.352,455068,0
2009-06-16,8.4785,8.5601,7.9676,8.1179,186398,0
2009-06-17,8.0987,8.4855,8.011,8.3398,273491,0
2009-06-18,8.3016,8.6877,8.1522,8.6677,310777,0
2009-06-19,8.8377,8.8828,8.3398,8.4909,511536,0
2009-06-22,8.3975,8.3975,7.8337,7.8469,411740,0
2009-06-23,7.98,8.0876,7.6073,8.0235,332525,0
2009-06-24,8.1316,8.3329,7.9609,8.1045,328618,0
2009-06-25,8.0616,8.7131,8.0422,8.5806,476343,0
2009-06-26,8.5042,9.218,8.4609,9.1487,2910872,0
2009-06-29,9.129,9.129,8.6677,8.7304,347563,0
2009-06-30,8.8266,9.0013,8.6614,8.6931,388480,0
2009-07-01,8.7943,9.1102,8.7131,8.9281,356864,0
2009-07-02,8.7805,8.8875,8.2695,8.4715,561043,0
2009-07-06,8.4539,8.5042,8.0422,8.2955,327656,0
2009-07-07,8.3258,8.3258,7.8223,7.8593,407158,0
2009-07-08,7.9226,8.011,7.6944,7.9352,412050,0
2009-07-09,8.0176,8.372,7.9734,8.0682,217535,0
2009-07-10,8.0363,8.2248,7.9545,8.0682,247695,0
2009-07-13,8.0876,8.4609,7.9352,8.3581,370487,0
2009-07-14,8.3788,8.3975,8.1889,8.3016,254467,0
2009-07-15,8.4609,8.8377,8.4609,8.725,494219,0
2009-07-16,8.6677,8.991,8.5923,8.915,331713,0
2009-07-17,8.9394,9.129,8.8579,8.991,345428,0
2009-07-20,9.0351,9.1919,8.8442,9.143,444295,0
2009-07-21,9.1919,9.2373,8.9394,9.1674,220518,0
2009-07-22,9.143,9.3889,9.0717,9.218,249405,0
2009-07-23,9.1793,9.509,9.1158,9.4594,505683,0
2009-07-24,9.3957,9.509,9.2247,9.3107,191186,0
2009-07-27,9.2692,9.3184,8.8146,9.143,544835,0
2009-07-28,9.0914,9.566,8.7879,9.4015,366851,0
2009-07-29,9.471,9.471,9.0858,9.1055,450425,0
2009-07-30,9.2692,9.3252,9.1233,9.3184,347606,0
2009-07-31,9.2547,9.4758,9.1102,9.2943,365827,0
2009-08-03,9.3744,9.554,9.2692,9.4652,554309,0
2009-08-04,9.3561,9.546,9.3001,9.502,359955,0
2009-08-05,9.539,9.597,9.2247,9.471,502239,0
2009-08-06,9.546,9.692,9.098,9.3822,343906,0
2009-08-07,9.1553,9.509,8.7005,9.4527,741993,0
2009-08-10,9.3059,9.4449,9.129,9.1986,404634,0
2009-08-11,9.1674,9.2547,8.9394,9.0154,340534,0
2009-08-12,9.0539,9.2054,8.945,9.0351,234277,0
2009-08-13,9.0783,9.3329,8.7805,8.8875,238537,0
2009-08-14,8.9004,8.9004,8.5421,8.763,228851,0
2009-08-17,8.6111,8.8514,8.5108,8.6431,212282,0
2009-08-18,8.6741,8.9788,8.6741,8.9281,285824,0
2009-08-19,8.8321,9.218,8.8321,9.1553,134439,0
2009-08-20,9.1553,9.502,9.1487,9.3387,266861,0
2009-08-21,9.4758,9.616,9.3522,9.471,403057,0
2009-08-24,9.527,9.818,9.527,9.73,322793,0
2009-08-25,9.761,10.14,9.761,9.893,186450,0
2009-08-26,9.854,9.944,9.4527,9.68,297910,0
2009-08-27,9.622,9.761,9.4449,9.747,236248,0
2009-08-28,9.799,9.831,9.539,9.73,273468,0
2009-08-31,9.68,9.73,9.3822,9.4758,291673,0
2009-09-01,9.3957,9.566,9.2054,9.3059,245971,0
2009-09-02,9.3059,9.4324,9.2315,9.2875,157235,0
2009-09-03,9.3107,9.4189,9.0539,9.2807,147050,0
2009-09-04,9.2875,9.4894,9.2373,9.4652,179560,0
2009-09-08,9.515,9.636,9.2315,9.3522,659298,0
2009-09-09,9.3744,9.686,9.3445,9.61,356861,0
2009-09-10,9.629,9.747,9.2875,9.4894,237272,0
2009-09-11,9.4758,9.584,9.2807,9.56,106212,0
2009-09-14,9.509,9.854,9.509,9.818,178814,0
2009-09-15,9.794,10.046,9.794,9.919,365328,0
2009-09-16,9.989,10.445,9.875,10.418,325241,0
2009-09-17,10.367,10.639,10.218,10.632,262759,0
2009-09-18,10.677,10.847,10.512,10.842,620690,0
2009-09-21,10.696,11.234,10.696,10.835,677622,0
2009-09-22,10.956,10.956,10.109,10.116,642838,0
2009-09-23,10.203,10.456,10.116,10.197,362626,0
2009-09-24,10.28,10.31,9.805,9.996,147215,0
2009-09-25,9.957,10.033,9.546,9.976,274720,0
2009-09-28,10.014,10.425,9.989,10.28,250214,0
2009-09-29,10.261,10.456,10.183,10.354,170983,0
2009-09-30,10.575,10.804,10.261,10.722,700659,0
2009-10-01,10.69,10.716,10.367,10.418,311862,0
2009-10-02,10.354,10.456,10.161,10.354,384681,0
2009-10-05,10.445,10.562,10.223,10.411,242368,0
2009-10-06,10.519,10.519,10.234,10.456,202899,0
2009-10-07,10.411,10.538,10.171,10.267,245967,0
2009-10-08,10.388,10.785,10.241,10.589,265508,0
2009-10-09,10.616,10.797,10.553,10.785,245558,0
2009-10-12,10.772,10.88,10.672,10.78,171452,0
2009-10-13,10.797,10.854,10.468,10.696,213221,0
2009-10-14,10.696,10.76,10.411,10.632,433014,0
2009-10-15,10.512,10.538,10.183,10.425,401374,0
2009-10-16,10.367,10.468,10.04,10.218,361139,0
2009-10-19,10.304,10.501,10.103,10.481,504238,0
2009-10-20,10.489,10.589,10.318,10.495,256512,0
2009-10-21,10.495,10.86,10.218,10.304,266738,0
2009-10-22,10.318,10.616,10.109,10.538,247793,0
2009-10-23,10.562,10.575,10.082,10.21,250530,0
2009-10-26,10.253,10.666,10.253,10.388,499931,0
2009-10-27,10.431,10.575,10.267,10.462,393574,0
2009-10-28,10.411,10.481,10.007,10.109,367635,0
2009-10-29,10.21,10.241,10.109,10.146,283897,0
2009-10-30,10.103,10.274,10.02,10.109,385341,0
2009-11-02,10.154,10.197,9.761,9.933,414403,0
2009-11-03,9.869,10.077,9.704,10.052,237981,0
2009-11-04,10.116,10.133,9.64,9.672,367679,0
2009-11-05,9.743,9.893,9.509,9.578,728766,0
2009-11-06,9.0858,9.4131,9.0858,9.3522,650939,0
2009-11-09,9.4652,10.183,9.3252,10.046,670889,0
2009-11-10,10.014,10.077,9.854,9.963,421422,0
2009-11-11,10.098,10.098,9.869,9.984,276615,0
2009-11-12,9.957,10.014,9.521,9.572,250961,0
2009-11-13,9.61,9.636,9.3822,9.603,333932,0
2009-11-16,9.686,9.774,9.515,9.704,397534,0
2009-11-17,9.629,9.717,9.4652,9.698,274393,0
2009-11-18,9.686,9.717,9.4894,9.589,123697,0
2009-11-19,9.533,9.622,9.3889,9.578,184720,0
2009-11-20,9.4758,9.761,9.2247,9.3184,248386,0
2009-11-23,9.4826,9.768,9.1158,9.622,139989,0
2009-11-24,9.622,9.622,9.2943,9.4015,151401,0
2009-11-25,9.4189,9.584,9.4189,9.4826,133945,0
2009-11-27,9.1487,9.4971,9.1487,9.3561,130949,0
2009-11-30,9.3184,9.4758,8.8875,9.2315,260399,0
2009-12-01,9.3184,9.56,9.3001,9.509,262914,0
2009-12-02,9.539,9.811,9.4594,9.539,197838,0
2009-12-03,9.554,9.725,9.3744,9.4256,118893,0
2009-12-04,9.66,9.984,9.3619,9.818,244704,0
2009-12-07,9.787,9.944,9.597,9.636,166069,0
2009-12-08,9.527,9.774,9.502,9.546,256740,0
2009-12-09,9.584,9.68,9.2807,9.4131,248347,0
2009-12-10,9.4826,9.654,9.1233,9.1674,345591,0
2009-12-11,9.2054,9.3957,9.1618,9.3744,146177,0
2009-12-14,9.4527,9.527,9.1102,9.4971,343782,0
2009-12-15,9.4971,9.636,9.3184,9.3252,297187,0
2009-12-16,9.4189,9.4527,9.1618,9.3387,274279,0
2009-12-17,9.2431,9.3387,9.0783,9.1674,114921,0
2009-12-18,9.2373,9.3696,9.1986,9.3696,473766,0
2009-12-21,9.3889,9.566,9.3059,9.502,182172,0
2009-12-22,9.4894,9.78,9.4189,9.686,177624,0
2009-12-23,9.725,10.456,9.725,10.411,391748,0
2009-12-24,10.431,10.481,10.331,10.462,59351,0
2009-12-28,10.489,10.501,10.367,10.438,122451,0
2009-12-29,10.489,10.627,10.393,10.616,115678,0
2009-12-30,10.601,10.741,10.388,10.672,181679,0
2009-12-31,10.696,10.78,10.462,10.468,147541,0
2010-01-04,10.616,10.722,10.526,10.722,172062,0
2010-01-05,10.677,11.172,10.672,10.966,543405,0
2010-01-06,10.987,11.308,10.842,10.88,407624,0
2010-01-07,10.86,10.86,10.519,10.804,196780,0
2010-01-08,10.741,10.974,10.741,10.86,148857,0
2010-01-11,10.91,10.949,10.582,10.683,205088,0
2010-01-12,10.575,10.772,10.336,10.425,378280,0
2010-01-13,10.495,10.785,10.411,10.728,139378,0
2010-01-14,10.701,10.842,10.62,10.722,97809,0
2010-01-15,10.76,10.76,10.203,10.397,208282,0
2010-01-19,10.431,10.809,10.234,10.733,140611,0
2010-01-20,10.627,10.733,10.064,10.064,321098,0
2010-01-21,10.109,10.146,9.622,9.787,261485,0
2010-01-22,9.754,9.996,9.717,9.893,186446,0
2010-01-25,9.944,10.014,9.736,9.743,311426,0
2010-01-26,9.743,9.881,9.4594,9.4826,357048,0
2010-01-27,9.4652,9.787,9.4391,9.692,183204,0
2010-01-28,9.736,9.811,9.4324,9.768,191648,0
2010-01-29,9.818,9.818,9.4189,9.4652,250976,0
2010-02-01,9.4758,9.831,9.4527,9.672,228732,0
2010-02-02,9.71,9.71,9.546,9.646,236577,0
2010-02-03,9.636,9.73,9.4449,9.66,140501,0
2010-02-04,9.566,9.566,8.9713,8.991,296116,0
2010-02-05,9.022,9.787,9.022,9.725,518016,0
2010-02-08,9.743,10.082,9.743,9.768,241260,0
2010-02-09,9.854,10.02,9.78,9.984,271403,0
2010-02-10,9.912,9.919,9.646,9.698,184708,0
2010-02-11,9.64,9.851,9.554,9.799,126077,0
2010-02-12,9.68,9.938,9.603,9.938,157181,0
2010-02-16,9.944,10.253,9.835,10.247,163364,0
2010-02-17,10.291,10.291,10.014,10.082,178236,0
2010-02-18,10.103,10.374,10.064,10.354,138193,0
2010-02-19,10.361,10.562,10.28,10.418,165013,0
2010-02-22,10.425,10.445,10.178,10.21,114640,0
2010-02-23,10.165,10.304,10.04,10.298,185534,0
2010-02-24,10.298,10.481,10.298,10.438,154460,0
2010-02-25,10.28,10.462,10.241,10.331,156093,0
2010-02-26,10.304,10.342,10.12,10.165,160374,0
2010-03-01,10.247,10.28,10.052,10.146,234749,0
2010-03-02,10.165,10.234,10.077,10.109,282995,0
2010-03-03,10.161,10.19,9.944,9.963,165458,0
2010-03-04,9.963,10.154,9.881,10.109,109607,0
2010-03-05,10.127,10.247,10.033,10.19,345136,0
2010-03-08,10.161,10.553,10.09,10.336,298985,0
2010-03-09,10.361,11.088,10.361,10.904,456706,0
2010-03-10,10.842,11.108,10.842,10.956,397922,0
2010-03-11,10.86,10.949,10.709,10.929,279870,0
2010-03-12,10.917,11.172,10.887,11.051,500014,0
2010-03-15,11.057,11.152,10.847,11.063,287271,0
2010-03-16,11.043,11.266,10.993,11.251,665606,0
2010-03-17,11.24,11.398,11.057,11.366,190935,0
2010-03-18,11.335,11.473,11.243,11.266,299735,0
2010-03-19,11.328,11.429,11.234,11.34,337345,0
2010-03-22,11.291,11.651,11.108,11.626,194426,0
2010-03-23,11.663,11.816,11.574,11.789,253919,0
2010-03-24,11.709,11.84,11.38,11.422,205977,0
2010-03-25,11.511,11.669,11.348,11.392,181298,0
2010-03-26,11.465,11.687,11.38,11.593,188538,0
2010-03-29,11.656,11.752,11.158,11.257,272952,0
2010-03-30,11.308,11.348,11.03,11.201,203620,0
2010-03-31,11.125,11.278,10.904,10.904,237502,0
2010-04-01,10.956,11.158,10.949,11.158,311728,0
2010-04-05,11.348,11.663,11.215,11.656,334698,0
2010-04-06,11.555,11.926,11.55,11.854,228584,0
2010-04-07,11.802,11.884,11.593,11.802,362567,0
2010-04-08,11.726,11.966,11.726,11.847,254525,0
2010-04-09,11.816,11.911,11.613,11.752,232881,0
2010-04-12,11.789,11.884,11.763,11.816,281664,0
2010-04-13,11.752,11.847,11.593,11.816,148825,0
2010-04-14,11.911,11.941,11.683,11.941,218999,0
2010-04-15,11.896,11.974,11.752,11.884,170576,0
2010-04-16,11.884,11.911,11.687,11.77,190999,0
2010-04-19,11.663,12.105,11.663,12.042,1026235,0
2010-04-20,12.062,12.226,11.926,12.17,282157,0
2010-04-21,12.17,12.351,12.125,12.319,254601,0
2010-04-22,12.162,12.441,12.162,12.359,474943,0
2010-04-23,12.399,12.749,12.314,12.68,463537,0
2010-04-26,12.655,12.782,12.56,12.592,462380,0
2010-04-27,12.505,12.555,12.004,12.182,730739,0
2010-04-28,12.218,12.313,12.085,12.149,459949,0
2010-04-29,12.205,12.421,12.149,12.276,378649,0
2010-04-30,12.313,12.389,12.017,12.029,527716,0
2010-05-03,12.125,12.472,11.978,12.465,197345,0
2010-05-04,12.283,12.301,11.808,11.911,352272,0
2010-05-05,11.816,11.922,11.626,11.783,254973,0
2010-05-06,11.726,11.808,10.411,11.308,428156,0
2010-05-07,11.308,11.574,10.949,11.209,400742,0
2010-05-10,11.733,11.733,11.024,11.53,588722,0
2010-05-11,11.416,11.783,11.228,11.568,233777,0
2010-05-12,11.631,12.244,11.537,12.187,324402,0
2010-05-13,12.091,12.384,11.884,12.017,295284,0
2010-05-14,11.797,12.176,11.683,11.84,180093,0
2010-05-17,11.934,12.289,11.719,11.953,153475,0
2010-05-18,12.062,12.075,11.537,11.651,205396,0
2010-05-19,11.58,11.693,11.422,11.631,237694,0
2010-05-20,11.323,11.366,10.917,10.917,367735,0
2010-05-21,10.804,11.316,10.754,11.163,325171,0
2010-05-24,11.188,11.328,10.86,10.91,164335,0
2010-05-25,10.616,11,10.462,10.929,265188,0
2010-05-26,10.987,11.228,10.949,11.024,870160,0
2010-05-27,11.301,11.301,10.91,11.051,597602,0
2010-05-28,10.982,11.158,10.804,11.051,393794,0
2010-06-01,10.899,11,10.733,10.733,413869,0
2010-06-02,10.754,11.24,10.677,11.228,558245,0
2010-06-03,11.179,11.454,11.179,11.392,328088,0
2010-06-04,11.063,11.221,10.741,10.78,430092,0
2010-06-07,10.804,10.887,10.512,10.519,255771,0
2010-06-08,10.553,10.646,10.331,10.501,292597,0
2010-06-09,10.595,10.716,10.438,10.481,248032,0
2010-06-10,10.677,10.835,10.474,10.741,215782,0
2010-06-11,10.575,10.91,10.553,10.847,192918,0
2010-06-14,10.987,11.125,10.79,10.824,159606,0
2010-06-15,10.887,11.179,10.804,11.152,203046,0
2010-06-16,11.03,11.55,11.03,11.506,252113,0
2010-06-17,11.606,11.719,11.436,11.499,150714,0
2010-06-18,11.587,11.619,11.335,11.385,534238,0
2010-06-21,11.58,11.733,11.209,11.228,117017,0
2010-06-22,11.301,11.416,10.936,10.993,228476,0
2010-06-23,10.993,11.291,10.835,11.209,203672,0
2010-06-24,11.094,11.152,10.847,10.854,152419,0
2010-06-25,10.88,10.982,10.69,10.747,3079635,0
2010-06-28,10.828,11.03,10.701,10.917,484302,0
2010-06-29,10.722,10.772,10.562,10.672,371641,0
2010-06-30,10.702,10.877,10.514,10.529,259807,0
2010-07-01,10.595,11.012,10.456,10.974,425356,0
2010-07-02,11.094,11.416,10.925,11.121,549560,0
2010-07-06,11.291,11.461,10.785,10.835,331010,0
2010-07-07,10.904,11.278,10.847,11.257,356938,0
2010-07-08,11.392,11.499,11.125,11.257,269581,0
2010-07-09,11.272,11.358,11.108,11.348,185829,0
2010-07-12,11.34,11.429,11.221,11.251,188706,0
2010-07-13,11.38,11.544,11.228,11.454,350821,0
2010-07-14,11.38,11.555,11.372,11.537,246032,0
2010-07-15,11.518,11.518,11.251,11.398,177274,0
2010-07-16,11.285,11.316,10.847,10.917,276530,0
2010-07-19,10.956,11.012,10.766,10.974,298451,0
2010-07-20,10.804,11.215,10.672,11.194,270533,0
2010-07-21,11.228,11.291,10.88,10.887,182850,0
2010-07-22,11,11.449,11,11.429,188862,0
2010-07-23,11.348,11.55,11.251,11.488,268289,0
2010-07-26,11.55,11.847,11.436,11.687,294827,0
2010-07-27,11.802,11.872,11.348,11.429,235120,0
2010-07-28,11.372,11.449,11.131,11.234,326214,0
2010-07-29,11.291,11.518,11.121,11.335,343094,0
2010-07-30,11.215,11.562,11.215,11.335,209862,0
2010-08-02,11.506,11.574,11.251,11.404,324101,0
2010-08-03,11.323,11.436,11.24,11.316,295366,0
2010-08-04,11.865,11.998,11.266,11.449,599327,0
2010-08-05,11.358,11.53,11.348,11.372,190395,0
2010-08-06,11.251,11.461,11.115,11.416,198527,0
2010-08-09,10.451,11.094,10.451,11.03,334027,0
2010-08-10,10.893,10.966,10.677,10.696,482244,0
2010-08-11,10.562,10.741,10.456,10.601,645050,0
2010-08-12,10.382,10.507,10.218,10.367,517560,0
2010-08-13,10.014,10.12,9.95,10.116,7843285,0
2010-08-16,10.046,10.12,9.957,10.109,1139670,0
2010-08-17,10.109,10.411,10.109,10.274,1305690,0
2010-08-18,10.234,10.418,10.109,10.165,729833,0
2010-08-19,10.171,10.183,10.014,10.064,650402,0
2010-08-20,10.109,10.197,9.984,10.183,460727,0
2010-08-23,10.247,10.28,10.098,10.109,376840,0
2010-08-24,10.046,10.178,9.919,10.052,444089,0
2010-08-25,9.996,10.267,9.989,10.247,532741,0
2010-08-26,10.267,10.519,10.241,10.431,768828,0
2010-08-27,10.545,10.545,10.103,10.468,588765,0
2010-08-30,10.393,10.393,9.996,10.046,808823,0
2010-08-31,10.003,10.12,9.998,10.038,637043,0
2010-09-01,10.197,10.495,10.12,10.489,772715,0
2010-09-02,10.438,10.78,10.404,10.78,682666,0
2010-09-03,10.893,11.043,10.601,10.993,375462,0
2010-09-07,10.925,10.925,10.632,10.677,309801,0
2010-09-08,10.672,10.842,10.562,10.76,388982,0
2010-09-09,10.917,10.917,10.683,10.722,364360,0
2010-09-10,10.722,10.835,10.495,10.69,220124,0
2010-09-13,10.76,10.929,10.646,10.677,373239,0
2010-09-14,10.609,11.043,10.575,10.78,643939,0
2010-09-15,10.701,11.037,10.677,10.925,437570,0
2010-09-16,10.677,10.925,10.595,10.893,327394,0
2010-09-17,11.018,11.018,10.722,10.982,369961,0
2010-09-20,10.993,11.194,10.873,11.163,246972,0
2010-09-21,11.152,11.215,10.956,11.012,229282,0
2010-09-22,10.974,11.081,10.842,11.073,237013,0
2010-09-23,10.966,11.278,10.917,11.043,375703,0
2010-09-24,11.215,11.34,11.152,11.257,255816,0
2010-09-27,11.272,11.398,11.131,11.372,309021,0
2010-09-28,11.372,11.392,11.201,11.353,621414,0
2010-09-29,11.353,11.669,11.285,11.555,905818,0
2010-09-30,11.614,11.614,11.096,11.305,1917043,0
2010-10-01,11.34,11.454,11.172,11.372,343052,0
2010-10-04,11.308,11.353,11.057,11.131,329979,0
2010-10-05,11.266,11.461,11.152,11.429,418605,0
2010-10-06,11.392,11.404,11.158,11.353,342515,0
2010-10-07,11.443,11.465,11.221,11.308,184533,0
2010-10-08,11.301,11.473,11.278,11.422,296511,0
2010-10-11,11.38,11.499,11.285,11.392,194611,0
2010-10-12,11.328,11.537,11.228,11.473,278429,0
2010-10-13,11.479,11.663,11.328,11.619,367892,0
2010-10-14,11.574,11.651,11.461,11.562,386004,0
2010-10-15,11.687,11.687,11.499,11.669,453690,0
2010-10-18,11.687,11.687,11.574,11.651,169056,0
2010-10-19,11.479,11.663,11.366,11.544,374042,0
2010-10-20,11.637,11.789,11.55,11.606,382947,0
2010-10-21,11.709,11.789,11.34,11.568,312597,0
2010-10-22,11.631,11.865,11.506,11.86,177909,0
2010-10-25,11.877,12.125,11.816,11.998,244820,0
2010-10-26,11.917,11.984,11.745,11.776,234576,0
2010-10-27,11.719,11.802,11.511,11.687,308940,0
2010-10-28,11.77,12.149,11.77,12.022,363697,0
2010-10-29,12.154,12.176,11.677,11.688,377418,0
2010-11-01,11.776,11.877,11.518,11.726,348643,0
2010-11-02,11.893,11.988,11.646,11.779,414231,0
2010-11-03,11.819,11.819,11.385,11.693,268290,0
2010-11-04,11.89,12.125,11.797,12.113,596686,0
2010-11-05,12.295,12.301,11.802,11.86,635366,0
2010-11-08,11.77,11.934,11.669,11.917,333219,0
2010-11-09,11.966,12.085,11.827,11.872,328361,0
2010-11-10,11.926,12.08,11.726,12.062,336833,0
2010-11-11,11.974,12.136,11.847,12.035,226296,0
2010-11-12,11.917,12.085,11.84,11.917,197482,0
2010-11-15,11.974,12.067,11.948,11.966,175567,0
2010-11-16,11.789,11.953,11.656,11.922,492842,0
2010-11-17,11.922,12.042,11.797,12.004,328662,0
2010-11-18,12.075,12.226,12.049,12.118,547828,0
2010-11-19,12.118,12.132,11.984,12.075,307698,0
2010-11-22,11.998,12.017,11.745,11.926,354172,0
2010-11-23,11.797,11.827,11.613,11.683,242295,0
2010-11-24,11.745,11.903,11.669,11.776,386242,0
2010-11-26,11.683,11.926,11.656,11.808,68681,0
2010-11-29,11.719,11.802,11.544,11.631,301660,0
2010-11-30,11.492,11.899,11.465,11.789,452958,0
2010-12-01,12.049,12.289,11.884,12.105,446580,0
2010-12-02,12.075,12.136,11.99,12.062,369102,0
2010-12-03,12.01,12.08,11.934,12.004,342643,0
2010-12-06,11.948,12.27,11.89,12.187,286922,0
2010-12-07,12.256,12.453,12.075,12.098,495077,0
2010-12-08,12.149,12.149,11.941,11.998,252183,0
2010-12-09,12.105,12.441,12.01,12.377,281212,0
2010-12-10,12.295,12.622,12.055,12.514,418312,0
2010-12-13,12.535,12.578,12.389,12.426,163012,0
2010-12-14,12.491,12.51,12.384,12.491,201298,0
2010-12-15,12.441,12.629,12.345,12.401,354570,0
2010-12-16,12.476,12.476,12.251,12.322,271987,0
2010-12-17,12.313,12.484,12.176,12.389,121112,0
2010-12-20,12.421,12.618,12.37,12.566,214385,0
2010-12-21,12.592,12.661,12.555,12.641,268962,0
2010-12-22,12.68,12.68,12.359,12.527,212594,0
2010-12-23,12.578,12.578,12.389,12.491,96945,0
2010-12-27,12.426,12.426,12.283,12.389,110855,0
2010-12-28,12.363,12.479,12.182,12.453,163195,0
2010-12-29,12.503,12.606,12.496,12.565,73171,0
2010-12-30,12.519,12.72,12.469,12.618,85509,0
2010-12-31,12.652,12.81,12.524,12.577,165224,0
2011-01-03,12.484,12.641,12.34,12.384,300902,0
2011-01-04,12.441,12.453,11.978,12.187,384909,0
2011-01-05,12.17,12.307,11.974,12.27,290303,0
2011-01-06,12.244,12.249,11.713,11.745,385109,0
2011-01-07,11.709,11.789,11.285,11.499,452755,0
2011-01-10,11.422,11.568,11.131,11.518,374930,0
2011-01-11,11.562,11.776,11.473,11.687,401302,0
2011-01-12,11.726,11.745,11.55,11.631,275086,0
2011-01-13,11.606,11.683,11.544,11.606,242103,0
2011-01-14,11.574,11.74,11.568,11.683,238953,0
2011-01-18,11.614,11.69,11.326,11.37,518510,0
2011-01-19,11.333,11.363,11.096,11.19,439405,0
2011-01-20,11.188,11.416,11.108,11.108,399274,0
2011-01-21,11.108,11.422,11.108,11.335,409903,0
2011-01-24,11.353,11.465,11.335,11.366,281599,0
2011-01-25,11.285,11.488,11.179,11.422,292968,0
2011-01-26,11.436,11.593,11.323,11.511,451203,0
2011-01-27,11.518,11.53,11.328,11.353,294587,0
2011-01-28,11.308,11.449,10.88,11.03,382376,0
2011-01-31,11.082,11.301,10.862,11.142,358050,0
2011-02-01,11.221,11.537,11.152,11.436,213544,0
2011-02-02,11.422,11.58,11.316,11.544,234525,0
2011-02-03,11.55,11.76,11.448,11.639,203547,0
2011-02-04,11.619,11.669,11.38,11.55,153101,0
2011-02-07,11.587,11.896,11.562,11.819,237971,0
2011-02-08,11.776,11.84,11.663,11.84,155612,0
2011-02-09,11.776,11.827,11.645,11.719,141599,0
2011-02-10,11.653,11.843,11.653,11.742,403471,0
2011-02-11,11.669,11.687,11.55,11.651,449820,0
2011-02-14,11.593,11.84,11.58,11.745,161398,0
2011-02-15,11.701,11.726,11.626,11.645,110660,0
2011-02-16,11.651,12.017,11.613,11.941,2155237,0
2011-02-18,11.888,12.041,11.715,12.003,634117,0
2011-02-22,12.022,12.022,11.544,11.637,393797,0
2011-02-23,11.511,11.847,11.301,11.335,296352,0
2011-02-24,11.296,11.974,11.158,11.726,947174,0
2011-02-25,11.874,12.003,11.709,11.893,736891,0
2011-02-28,11.833,12.003,11.798,11.931,365256,0
2011-03-01,12.048,12.048,11.631,11.831,345185,0
2011-03-02,11.793,11.983,11.653,11.736,302446,0
2011-03-03,11.863,12.022,11.823,11.997,239973,0
2011-03-04,11.983,11.988,11.753,11.836,165056,0
2011-03-07,11.869,11.893,11.346,11.522,300747,0
2011-03-08,11.53,11.785,11.402,11.607,234829,0
2011-03-09,11.62,11.799,11.522,11.631,126937,0
2011-03-10,11.487,11.766,11.32,11.473,365023,0
2011-03-11,11.402,11.51,11.305,11.436,232467,0
2011-03-14,11.288,11.37,11.045,11.132,189894,0
2011-03-15,10.669,11.019,10.669,11.007,264253,0
2011-03-16,10.966,11.205,10.86,11.013,383681,0
2011-03-17,11.192,11.192,10.909,10.949,239194,0
2011-03-18,11.019,11.045,10.835,11.025,952745,0
2011-03-21,11.075,11.338,11.025,11.174,248016,0
2011-03-22,11.205,11.205,10.629,10.635,543568,0
2011-03-23,10.616,11.007,10.361,10.982,918764,0
2011-03-24,11.007,11.132,10.966,11.064,305118,0
2011-03-25,11.102,11.408,11.064,11.212,190129,0
2011-03-28,11.139,11.242,10.925,10.949,158023,0
2011-03-29,10.936,11.18,10.822,11.18,203164,0
2011-03-30,11.276,11.402,11.174,11.384,210772,0
2011-03-31,11.391,11.95,11.378,11.924,1275190,0
2011-04-01,11.92,12.08,11.843,11.988,1512909,0
2011-04-04,11.909,12.136,11.817,11.939,747883,0
2011-04-05,11.879,12.062,11.602,11.879,475079,0
2011-04-06,11.946,11.946,11.657,11.747,1329893,0
2011-04-07,11.799,11.856,11.631,11.753,692269,0
2011-04-08,11.856,11.856,11.614,11.663,376887,0
2011-04-11,11.657,11.709,11.562,11.646,746479,0
2011-04-12,11.563,11.563,11.214,11.401,676135,0
2011-04-13,11.479,11.479,11.238,11.363,506473,0
2011-04-14,11.238,11.326,11.127,11.218,167516,0
2011-04-15,11.096,11.159,11.001,11.053,426528,0
2011-04-18,10.91,11.025,10.828,10.987,623945,0
2011-04-19,11.032,11.064,10.751,10.86,711565,0
2011-04-20,11.032,11.07,10.72,11.058,1506365,0
2011-04-21,11.102,11.167,10.961,11.096,135639,0
2011-04-25,11.007,11.075,10.898,10.917,162923,0
2011-04-26,10.974,11.102,10.828,10.903,768469,0
2011-04-27,10.91,11.132,10.822,11.124,300374,0
2011-04-28,11.132,11.32,11.127,11.224,628612,0
2011-04-29,11.276,11.383,11.134,11.142,510978,0
2011-05-02,11.231,11.333,11.053,11.053,280839,0
2011-05-03,11.046,11.118,10.956,11.046,256282,0
2011-05-04,11.084,11.35,11.059,11.24,379497,0
2011-05-05,11.177,11.228,10.929,10.982,475645,0
2011-05-06,11.059,11.487,10.579,10.723,976630,0
2011-05-09,10.729,10.76,10.561,10.665,563926,0
2011-05-10,10.988,10.988,10.742,10.782,368214,0
2011-05-11,10.774,10.774,10.521,10.658,225315,0
2011-05-12,10.645,10.76,10.556,10.729,187148,0
2011-05-13,10.665,10.734,10.508,10.561,168594,0
2011-05-16,10.529,10.529,10.431,10.451,632873,0
2011-05-17,10.381,10.463,10.296,10.387,1057059,0
2011-05-18,10.451,10.865,10.387,10.813,408793,0
2011-05-19,10.799,11.013,10.755,11.001,375721,0
2011-05-20,10.966,11.292,10.844,11.286,580143,0
2011-05-23,11.162,11.35,11.134,11.31,670699,0
2011-05-24,11.24,11.633,11.076,11.608,812225,0
2011-05-25,11.706,11.77,11.53,11.647,723470,0
2011-05-26,11.602,11.988,11.518,11.641,450025,0
2011-05-27,11.706,11.745,11.621,11.686,163027,0
2011-05-31,11.832,11.832,11.388,11.519,714911,0
2011-06-01,11.479,11.596,11.303,11.435,652501,0
2011-06-02,11.389,11.492,11.244,11.318,412471,0
2011-06-03,11.04,11.479,11.04,11.453,510107,0
2011-06-06,11.427,11.427,10.936,10.949,415254,0
2011-06-07,11.013,11.084,10.793,10.833,639550,0
2011-06-08,10.799,10.839,10.683,10.696,268851,0
2011-06-09,10.76,10.76,10.431,10.677,710597,0
2011-06-10,10.593,10.658,10.34,10.475,528051,0
2011-06-13,10.431,10.541,10.33,10.431,213992,0
2011-06-14,10.565,10.723,10.404,10.637,252026,0
2011-06-15,10.573,10.677,10.463,10.556,253407,0
2011-06-16,10.573,11.013,10.573,10.843,320539,0
2011-06-17,10.886,10.988,10.556,10.579,497018,0
2011-06-20,10.534,10.615,10.475,10.514,425811,0
2011-06-21,10.615,10.793,10.541,10.793,318763,0
2011-06-22,10.696,10.723,10.475,10.475,174162,0
2011-06-23,10.393,10.573,10.3,10.556,279810,0
2011-06-24,10.556,10.69,10.359,10.431,504134,0
2011-06-27,10.397,10.615,10.393,10.529,324810,0
2011-06-28,10.573,10.748,10.541,10.702,376810,0
2011-06-29,10.734,10.786,10.625,10.71,678962,0
2011-06-30,10.761,10.967,10.674,10.935,451169,0
2011-07-01,10.886,10.994,10.702,10.944,472284,0
2011-07-05,10.944,10.944,10.561,10.677,454011,0
2011-07-06,10.658,10.736,10.56,10.684,465786,0
2011-07-07,10.723,10.734,10.607,10.672,283637,0
2011-07-08,10.631,10.631,10.463,10.514,508439,0
2011-07-11,10.446,10.503,10.323,10.359,444056,0
2011-07-12,10.355,10.474,10.317,10.331,697226,0
2011-07-13,10.366,10.561,10.179,10.225,373044,0
2011-07-14,10.225,10.373,9.83,9.835,813790,0
2011-07-15,9.843,9.901,9.688,9.752,665103,0
2011-07-18,9.707,9.74,9.532,9.713,770640,0
2011-07-19,9.811,10.225,9.614,9.87,523305,0
2011-07-20,9.854,10.089,9.798,9.913,863651,0
2011-07-21,10.01,10.01,9.817,9.888,716763,0
2011-07-22,9.929,9.979,9.793,9.862,435907,0
2011-07-25,9.7,9.851,9.674,9.771,525073,0
2011-07-26,9.778,9.883,9.692,9.766,273648,0
2011-07-27,9.758,9.907,9.566,9.758,623216,0
2011-07-28,9.744,9.988,9.575,9.627,379832,0
2011-07-29,9.54,9.635,9.4082,9.527,481799,0
2011-08-01,9.617,9.713,9.3899,9.566,656981,0
2011-08-02,9.51,9.575,9.2209,9.2672,793518,0
2011-08-03,9.2943,9.4218,9.1121,9.3329,418610,0
2011-08-04,9.2991,9.2991,8.8063,8.845,667798,0
2011-08-05,8.7077,9.1026,8.5369,8.7259,1258864,0
2011-08-08,8.629,8.7213,7.8675,7.8675,1461644,0
2011-08-09,8.0184,8.1097,7.2499,8.0784,1884091,0
2011-08-10,7.9977,8.5771,7.7029,8.4247,2782683,0
2011-08-11,8.4909,8.7611,8.3329,8.5042,2063263,0
2011-08-12,8.5709,8.9779,8.4061,8.9629,645559,0
2011-08-15,9.0089,9.357,8.9967,9.357,412752,0
2011-08-16,9.3445,9.542,9.1996,9.4633,767896,0
2011-08-17,9.687,9.935,9.4585,9.744,1045964,0
2011-08-18,9.627,9.66,9.357,9.4111,1174602,0
2011-08-19,9.3908,9.614,9.1674,9.1861,697272,0
2011-08-22,9.3764,9.516,8.8976,9.0548,583807,0
2011-08-23,9.0886,9.2141,8.8782,9.1938,479001,0
2011-08-24,9.1674,9.2508,9.068,9.1861,430483,0
2011-08-25,9.273,9.273,8.7731,8.7934,499892,0
2011-08-26,8.7259,9.0154,8.5556,8.9779,592100,0
2011-08-29,9.0548,9.47,9.0089,9.4585,204300,0
2011-08-30,9.3841,9.744,9.2257,9.357,415930,0
2011-08-31,9.3937,9.4401,9.1468,9.3059,347122,0
2011-09-01,9.2778,9.4111,9.1139,9.1543,583910,0
2011-09-02,8.945,9.0407,8.8672,9.0201,424802,0
2011-09-06,8.7786,8.8903,8.629,8.7786,429693,0
2011-09-07,8.8662,9.1026,8.8662,9.1026,371473,0
2011-09-08,9.0295,9.0361,8.6741,8.7331,365761,0
2011-09-09,8.6614,8.6614,8.1957,8.3258,468852,0
2011-09-12,8.1957,8.5233,8.1957,8.4116,503675,0
2011-09-13,8.4247,8.8903,8.3851,8.845,1037544,0
2011-09-14,8.8727,9.3107,8.7331,9.1938,718272,0
2011-09-15,9.2856,9.2856,9.0604,9.2402,489618,0
2011-09-16,9.2856,9.3329,9.1336,9.2209,752817,0
2011-09-19,9.0886,9.2672,9.0886,9.1271,525574,0
2011-09-20,9.1674,9.4053,9.1336,9.2141,688842,0
2011-09-21,9.2933,9.542,9.2257,9.2344,675928,0
2011-09-22,9.1543,9.3107,9.023,9.1861,816089,0
2011-09-23,9.1618,9.4633,9.1477,9.444,399690,0
2011-09-26,9.3764,9.607,9.2141,9.601,489136,0
2011-09-27,9.653,10.007,9.3252,9.89,612511,0
2011-09-28,9.896,10.125,9.444,9.4633,438727,0
2011-09-29,9.988,9.988,9.3715,9.699,693612,0
2011-09-30,9.617,9.834,9.516,9.528,463866,0
2011-10-03,9.4498,10.302,9.023,9.0548,768591,0
2011-10-04,8.991,9.725,8.8838,9.653,968860,0
2011-10-05,9.682,9.84,9.4189,9.4865,466327,0
2011-10-06,9.4787,10.066,9.4131,9.768,674551,0
2011-10-07,9.825,9.825,9.3329,9.502,286450,0
2011-10-10,9.804,10.165,9.614,10.145,368693,0
2011-10-11,10.047,10.204,9.903,9.995,645544,0
2011-10-12,10.087,10.087,9.877,9.93,745683,0
2011-10-13,9.89,10.145,9.601,9.687,506261,0
2011-10-14,7.7487,8.1615,7.6766,7.8871,6268549,0
2011-10-17,7.9593,7.9926,7.5389,7.6897,1179729,0
2011-10-18,7.7293,7.7877,7.4142,7.6311,1072453,0
2011-10-19,7.6439,7.7553,7.565,7.6366,766913,0
2011-10-20,7.6177,7.6897,7.3812,7.5452,634028,0
2011-10-21,7.6705,7.6841,7.4504,7.5643,699370,0
2011-10-24,7.5721,7.7165,7.565,7.6637,800601,0
2011-10-25,7.6311,7.6841,7.5842,7.6775,596478,0
2011-10-26,7.7293,8.4116,7.7293,8.3137,1038616,0
2011-10-27,8.5108,8.5233,8.1437,8.2146,1245969,0
2011-10-28,7.9718,8.4785,7.9718,7.9977,627011,0
2011-10-31,7.9301,7.971,7.693,7.9243,2122345,0
2011-11-01,7.6841,7.7912,7.5714,7.6645,783001,0
2011-11-02,7.7553,7.9067,7.6439,7.8215,408793,0
2011-11-03,7.8856,8.0388,7.7181,7.9046,620774,0
2011-11-04,8.3842,8.7786,7.9385,8.6995,1235141,0
2011-11-07,8.7059,8.7059,8.339,8.6923,614394,0
2011-11-08,8.7721,8.7721,8.5314,8.6923,389772,0
2011-11-09,8.5058,8.5583,8.2112,8.3921,819650,0
2011-11-10,8.6331,8.7467,8.5126,8.7259,831175,0
2011-11-11,8.7394,8.8985,8.646,8.8063,905778,0
2011-11-14,8.6396,8.8801,8.5913,8.8192,952630,0
2011-11-15,8.7059,8.945,8.5663,8.8192,542900,0
2011-11-16,8.7314,8.9272,8.7314,8.8008,409625,0
2011-11-17,8.8137,8.8137,8.5458,8.5913,470046,0
2011-11-18,8.5726,8.5986,8.3788,8.4978,319606,0
2011-11-21,8.3458,8.3458,8.0717,8.0851,570120,0
2011-11-22,8.0717,8.2317,8.0507,8.1461,301783,0
2011-11-23,8.0792,9.0529,7.898,7.9917,377608,0
2011-11-25,7.9785,8.1256,7.9584,7.9584,186705,0
2011-11-28,8.1105,8.365,7.9435,8.3588,527916,0
2011-11-29,8.4855,8.4978,8.2521,8.2781,316592,0
2011-11-30,8.452,8.7413,8.4159,8.7059,899114,0
2011-12-01,8.665,8.8534,8.6058,8.7531,325291,0
2011-12-02,8.8598,8.9807,8.7467,8.8534,207227,0
2011-12-05,8.7842,9.1402,8.7657,9.0342,365791,0
2011-12-06,9.0407,9.0483,8.7924,8.8192,279354,0
2011-12-07,8.8137,8.8137,8.5458,8.6995,356155,0
2011-12-08,8.6524,8.7259,8.3788,8.3788,373533,0
2011-12-09,8.4116,8.8192,8.4116,8.7721,429392,0
2011-12-12,8.6595,8.7131,8.4061,8.5314,488762,0
2011-12-13,8.5252,8.665,8.2712,8.312,396205,0
2011-12-14,8.2453,8.4529,7.9718,7.9977,622554,0
2011-12-15,8.1045,8.1923,8.0184,8.0717,501307,0
2011-12-16,8.1326,8.2781,8.0573,8.1522,524409,0
2011-12-19,8.206,8.2317,7.9046,7.9118,369770,0
2011-12-20,8.1256,8.2317,8.0573,8.206,661757,0
2011-12-21,8.2317,8.266,8.0648,8.1572,345562,0
2011-12-22,8.1708,8.4917,8.164,8.445,296347,0
2011-12-23,8.4855,8.5986,8.4,8.586,154595,0
2011-12-27,8.5663,8.5726,8.365,8.4116,367458,0
2011-12-28,8.4,8.4,8.0117,8.0252,519158,0
2011-12-29,8.0717,8.0978,7.9977,8.0321,595236,0
2011-12-30,8.0043,8.3191,7.9785,8.2781,873266,0
2012-01-03,8.352,8.5458,8.339,8.4061,388523,0
2012-01-04,8.3458,8.3788,8.2591,8.2591,153819,0
2012-01-05,8.2112,8.3191,8.0252,8.2991,268986,0
2012-01-06,8.2991,8.4255,8.1786,8.4,240766,0
2012-01-09,8.4388,8.6111,8.365,8.6111,336485,0
2012-01-10,8.7259,8.7924,8.6786,8.7595,343060,0
2012-01-11,8.6255,8.7394,8.6255,8.7259,226896,0
2012-01-12,8.7186,8.7786,8.6192,8.7721,109130,0
2012-01-13,8.6723,9.0201,8.6723,8.7786,318634,0
2012-01-17,8.8174,8.9197,8.7223,8.7358,306065,0
2012-01-18,8.7721,9.0117,8.6923,8.9995,322311,0
2012-01-19,9.0117,9.0117,8.8736,8.9272,389727,0
2012-01-20,8.9516,9.555,8.9207,9.533,406031,0
2012-01-23,9.4401,9.507,8.8386,8.9882,362275,0
2012-01-24,8.9995,9.1252,8.8534,9.0342,280566,0
2012-01-25,9.0201,9.1252,8.9882,9.0867,227700,0
2012-01-26,9.1074,9.1793,9.0258,9.0793,176362,0
2012-01-27,9.0586,9.1008,8.9591,8.9807,307712,0
2012-01-30,8.9124,8.9929,8.7842,8.9394,314086,0
2012-01-31,8.9526,9.1496,8.8791,9.0952,383156,0
2012-02-01,9.1074,9.607,9.1074,9.4546,488280,0
2012-02-02,9.4787,9.507,9.3116,9.3474,269127,0
2012-02-03,9.3657,9.568,9.3397,9.546,578035,0
2012-02-06,9.533,9.682,9.4671,9.58,414034,0
2012-02-07,9.516,9.691,9.4729,9.617,311882,0
2012-02-08,9.636,9.806,9.528,9.596,199181,0
2012-02-09,9.589,9.589,9.2112,9.244,1030102,0
2012-02-10,9.1996,9.2402,9.1074,9.1468,293721,0
2012-02-13,9.1533,9.3541,9.1533,9.3474,367019,0
2012-02-14,9.3541,9.4131,9.246,9.3937,649841,0
2012-02-15,10.08,10.096,9.654,9.995,759871,0
2012-02-16,10.001,10.18,9.982,10.061,468711,0
2012-02-17,10.118,10.118,9.868,10.016,361737,0
2012-02-21,10.021,10.035,9.834,9.861,260634,0
2012-02-22,9.848,9.848,9.2382,9.78,338229,0
2012-02-23,9.774,9.828,9.639,9.753,336526,0
2012-02-24,9.893,10.165,9.4961,9.698,417858,0
2012-02-27,9.657,10.165,9.643,10.165,445302,0
2012-02-28,10.137,10.917,10.002,10.76,1097417,0
2012-02-29,10.736,10.826,10.618,10.618,691288,0
2012-03-01,10.639,10.741,10.281,10.281,515873,0
2012-03-02,10.275,10.409,10.077,10.214,440849,0
2012-03-05,10.179,10.409,10.132,10.348,360817,0
2012-03-06,10.396,10.401,10.226,10.335,358251,0
2012-03-07,10.323,10.537,10.261,10.436,471488,0
2012-03-08,10.47,10.586,10.422,10.475,665970,0
2012-03-09,10.436,10.728,10.409,10.694,504535,0
2012-03-12,10.668,10.755,10.456,10.498,168941,0
2012-03-13,10.516,10.715,10.51,10.631,690577,0
2012-03-14,10.593,10.694,10.43,10.475,222329,0
2012-03-15,10.444,10.524,10.335,10.524,425606,0
2012-03-16,10.564,10.564,10.396,10.436,579836,0
2012-03-19,10.47,10.586,10.335,10.51,605706,0
2012-03-20,10.436,10.475,10.335,10.436,236056,0
2012-03-21,10.43,10.531,10.33,10.51,359023,0
2012-03-22,10.368,10.537,10.294,10.463,362800,0
2012-03-23,10.456,10.475,10.287,10.451,203522,0
2012-03-26,10.56,10.564,10.415,10.463,388220,0
2012-03-27,10.456,10.516,10.306,10.341,577279,0
2012-03-28,10.415,10.422,10.299,10.368,602618,0
2012-03-29,10.314,10.415,10.206,10.335,441585,0
2012-03-30,10.492,10.56,10.232,10.361,373871,0
2012-04-02,10.39,10.484,10.268,10.47,483459,0
2012-04-03,10.436,10.498,10.198,10.226,298666,0
2012-04-04,10.123,10.222,9.972,10.144,328046,0
2012-04-05,10.068,10.153,10.006,10.042,338637,0
2012-04-09,9.888,10.023,9.719,9.772,498855,0
2012-04-10,9.786,9.794,9.4131,9.549,458080,0
2012-04-11,9.636,9.93,9.636,9.752,451794,0
2012-04-12,9.786,9.848,9.589,9.678,345863,0
2012-04-13,9.632,9.86,9.632,9.82,253715,0
2012-04-16,9.834,9.881,9.632,9.806,170171,0
2012-04-17,9.891,10.049,9.876,9.938,168678,0
2012-04-18,9.834,9.854,9.589,9.82,270600,0
2012-04-19,9.799,9.908,9.657,9.732,183567,0
2012-04-20,9.868,10.287,9.827,10.083,324755,0
2012-04-23,9.934,10.044,9.685,9.691,970867,0
2012-04-24,9.719,9.839,9.636,9.82,344053,0
2012-04-25,9.947,9.962,9.535,9.549,665854,0
2012-04-26,9.549,9.868,9.549,9.772,378418,0
2012-04-27,9.795,9.917,9.669,9.876,293053,0
2012-04-30,9.854,9.888,9.666,9.678,337553,0
2012-05-01,9.656,10.014,9.656,9.813,260246,0
2012-05-02,9.74,10.058,9.666,10.058,352143,0
2012-05-03,10.006,10.006,9.745,9.87,335735,0
2012-05-04,9.718,9.718,9.1813,9.3049,1452432,0
2012-05-07,9.2778,9.3937,9.1496,9.2382,490043,0
2012-05-08,8.7814,9.0004,8.7758,8.9281,890528,0
2012-05-09,8.8432,9.2846,8.8303,9.2778,682669,0
2012-05-10,9.3541,9.538,9.2015,9.2991,643126,0
2012-05-11,9.2093,9.3599,9.1674,9.3049,362700,0
2012-05-14,9.1948,9.3261,9.1121,9.3107,527525,0
2012-05-15,9.2778,9.4836,9.2498,9.4285,410683,0
2012-05-16,9.4362,9.525,9.2991,9.3464,325208,0
2012-05-17,9.3541,9.471,9.2498,9.3957,414466,0
2012-05-18,9.388,9.636,9.3541,9.4498,437120,0
2012-05-21,9.471,9.704,9.3725,9.636,459644,0
2012-05-22,9.615,9.648,9.4758,9.567,511896,0
2012-05-23,9.519,9.586,9.2778,9.531,382203,0
2012-05-24,9.4498,9.593,9.3397,9.4981,254474,0
2012-05-25,9.538,9.586,9.388,9.554,251287,0
2012-05-29,9.642,9.752,9.538,9.601,227315,0
2012-05-30,9.574,9.601,9.3397,9.4218,252440,0
2012-05-31,9.4643,9.4643,9.175,9.2846,586849,0
2012-06-01,9.1252,9.2556,8.961,8.9751,337679,0
2012-06-04,9.0567,9.1674,8.9207,9.037,284198,0
2012-06-05,9.0154,9.1948,8.9059,9.1074,475617,0
2012-06-06,9.1813,9.3261,9.1609,9.3261,348693,0
2012-06-07,9.4498,9.586,9.3725,9.414,270121,0
2012-06-08,9.4218,9.554,9.2846,9.519,290136,0
2012-06-11,9.636,9.636,9.3541,9.3599,242200,0
2012-06-12,9.4285,9.471,9.2228,9.2778,170401,0
2012-06-13,9.2991,9.2991,8.9404,8.9901,358716,0
2012-06-14,9.037,9.3184,9.0079,9.2923,403884,0
2012-06-15,9.3107,9.513,9.1948,9.2923,533578,0
2012-06-18,9.1948,9.554,9.1948,9.525,336341,0
2012-06-19,9.586,9.828,9.4913,9.787,760860,0
2012-06-20,9.813,9.904,9.745,9.78,147631,0
2012-06-21,9.808,9.808,9.4836,9.601,275297,0
2012-06-22,9.669,9.787,9.574,9.787,2231385,0
2012-06-25,9.656,9.767,9.3599,9.745,242500,0
2012-06-26,9.745,9.8,9.56,9.74,347691,0
2012-06-27,9.773,10.035,9.69,9.933,247073,0
2012-06-28,9.897,9.966,9.69,9.959,226031,0
2012-06-29,10.16,10.454,10.098,10.442,440931,0
2012-07-02,10.515,10.598,10.308,10.563,437482,0
2012-07-03,10.593,10.758,10.442,10.681,252483,0
2012-07-05,10.701,10.71,10.405,10.434,187088,0
2012-07-06,10.337,10.454,10.254,10.331,159869,0
2012-07-09,10.326,10.364,10.179,10.343,316341,0
2012-07-10,10.393,10.442,10.199,10.247,569328,0
2012-07-11,10.308,10.357,10.233,10.337,340490,0
2012-07-12,10.317,10.337,10.179,10.233,266963,0
2012-07-13,10.302,10.618,10.264,10.544,214074,0
2012-07-16,10.559,10.616,10.434,10.496,101271,0
2012-07-17,10.448,10.729,10.351,10.701,233648,0
2012-07-18,10.724,10.945,10.632,10.661,260046,0
2012-07-19,10.743,10.743,10.364,10.419,178444,0
2012-07-20,10.337,10.364,9.959,9.987,543857,0
2012-07-23,9.87,9.87,9.677,9.745,380671,0
2012-07-24,9.813,9.896,9.629,9.69,278005,0
2012-07-25,9.773,9.828,9.601,9.636,427869,0
2012-07-26,9.8,9.891,9.615,9.787,357463,0
2012-07-27,9.863,10.137,9.78,10.117,225829,0
2012-07-30,10.16,10.241,9.938,9.952,175521,0
2012-07-31,9.966,10.049,9.704,9.732,339497,0
2012-08-01,9.808,9.938,9.677,9.684,307480,0
2012-08-02,9.725,9.828,9.538,9.704,542237,0
2012-08-03,9.773,10.924,9.615,9.842,443790,0
2012-08-06,9.876,10,9.725,9.808,264436,0
2012-08-07,9.904,9.904,9.752,9.8,262417,0
2012-08-08,9.808,9.87,9.648,9.752,297203,0
2012-08-09,9.773,9.828,9.648,9.718,188357,0
2012-08-10,9.725,9.883,9.669,9.858,150046,0
2012-08-13,9.813,9.863,9.648,9.822,140171,0
2012-08-14,9.911,9.954,9.772,9.877,262744,0
2012-08-15,9.891,9.919,9.799,9.891,170410,0
2012-08-16,9.891,10.032,9.855,9.989,184058,0
2012-08-17,9.947,10.164,9.947,10.142,186614,0
2012-08-20,10.102,10.102,9.928,10.016,138814,0
2012-08-21,10.072,10.254,9.835,9.851,225271,0
2012-08-22,9.87,9.87,9.738,9.787,156336,0
2012-08-23,9.787,9.787,9.57,9.577,189217,0
2012-08-24,9.534,9.716,9.4778,9.708,295046,0
2012-08-27,9.772,9.905,9.703,9.864,175413,0
2012-08-28,9.835,9.954,9.751,9.884,137702,0
2012-08-29,9.891,10.108,9.768,10.095,118305,0
2012-08-30,10.072,10.142,9.99,10.095,267090,0
2012-08-31,10.192,10.192,9.954,10.135,175666,0
2012-09-04,10.116,10.352,10.016,10.283,379263,0
2012-09-05,10.318,10.596,10.179,10.583,383937,0
2012-09-06,10.591,10.688,10.445,10.507,412252,0
2012-09-07,10.549,10.843,10.497,10.822,321969,0
2012-09-10,10.822,11.044,10.718,10.799,209299,0
2012-09-11,10.835,10.891,10.608,10.814,164473,0
2012-09-12,10.835,10.974,10.724,10.904,259257,0
2012-09-13,10.948,11.408,10.863,11.254,425705,0
2012-09-14,11.324,11.346,11.108,11.127,379556,0
2012-09-17,11.044,11.044,10.799,10.891,407137,0
2012-09-18,10.856,10.877,10.624,10.673,299002,0
2012-09-19,10.668,10.695,10.534,10.575,253693,0
2012-09-20,10.494,10.631,10.451,10.618,393295,0
2012-09-21,10.822,11.141,10.717,11.127,1154742,0
2012-09-24,11.066,11.24,10.888,11.163,401903,0
2012-09-25,11.245,11.388,11.023,11.066,450295,0
2012-09-26,11.086,11.338,10.948,11.309,364667,0
2012-09-27,11.408,11.806,11.206,11.568,797618,0
2012-09-28,11.499,11.534,11.388,11.444,473793,0
2012-10-01,11.463,11.541,11.269,11.444,279059,0
2012-10-02,11.373,11.47,11.13,11.346,216207,0
2012-10-03,11.346,11.499,11.141,11.324,254490,0
2012-10-04,11.206,11.444,11.15,11.338,176601,0
2012-10-05,11.366,11.715,11.284,11.463,281462,0
2012-10-08,11.436,11.492,11.298,11.373,134336,0
2012-10-09,11.366,11.394,11.093,11.245,188867,0
2012-10-10,11.29,11.456,11.141,11.394,82867,0
2012-10-11,11.444,11.541,11.19,11.254,395861,0
2012-10-12,11.408,11.408,11.108,11.184,238785,0
2012-10-15,11.213,11.29,11.141,11.141,257860,0
2012-10-16,11.19,11.619,11.044,11.179,209571,0
2012-10-17,11.184,11.315,11.1,11.172,224104,0
2012-10-18,11.184,11.197,11.078,11.163,247007,0
2012-10-19,11.071,11.119,10.799,10.898,162107,0
2012-10-22,10.848,10.891,10.758,10.835,163540,0
2012-10-23,10.974,11.179,10.87,10.966,545806,0
2012-10-24,11.01,11.03,10.828,10.87,375708,0
2012-10-25,10.974,10.974,10.653,10.724,182996,0
2012-10-26,10.695,10.877,10.661,10.792,975852,0
2012-10-31,10.799,10.936,10.668,10.807,482598,0
2012-11-01,10.843,11.038,10.618,10.729,788247,0
2012-11-02,10.624,11.643,9.5,9.725,2716292,0
2012-11-05,9.744,9.787,9.563,9.653,277856,0
2012-11-06,9.703,9.822,9.669,9.78,512491,0
2012-11-07,9.683,9.787,9.57,9.751,665386,0
2012-11-08,9.787,9.813,9.674,9.708,593366,0
2012-11-09,9.653,9.799,9.653,9.767,526596,0
2012-11-12,9.772,9.842,9.669,9.794,604937,0
2012-11-13,9.808,9.879,9.688,9.737,199012,0
2012-11-14,9.757,9.9,9.3541,9.3541,367250,0
2012-11-15,9.3667,9.609,9.2817,9.3329,237433,0
2012-11-16,9.3725,9.701,9.303,9.4227,896959,0
2012-11-19,9.3329,9.766,9.3329,9.4671,421861,0
2012-11-20,9.4604,9.53,9.3464,9.415,348149,0
2012-11-21,9.4102,9.559,9.2749,9.3889,405619,0
2012-11-23,9.558,9.558,9.4102,9.4314,177293,0
2012-11-26,9.4102,9.537,9.4102,9.4797,290085,0
2012-11-27,9.559,9.757,9.4382,9.509,242835,0
2012-11-28,9.415,9.829,9.415,9.829,314043,0
2012-11-29,9.921,10.148,9.835,10.14,945028,0
2012-11-30,10.214,10.214,10.027,10.157,342318,0
2012-12-03,10.198,10.39,10.169,10.384,449985,0
2012-12-04,10.304,10.354,10.073,10.226,416070,0
2012-12-05,10.191,10.29,10.126,10.226,269187,0
2012-12-06,10.192,10.334,10.094,10.304,123773,0
2012-12-07,10.368,10.368,10.066,10.311,116874,0
2012-12-10,10.298,10.384,10.237,10.329,179313,0
2012-12-11,10.418,10.453,10.304,10.368,225564,0
2012-12-12,10.247,10.482,10.14,10.277,189896,0
2012-12-13,10.254,10.347,9.964,10.169,282523,0
2012-12-14,10.114,10.198,9.9,9.935,186935,0
2012-12-17,9.964,10.106,9.943,10.084,175974,0
2012-12-18,10.114,10.263,10.035,10.077,321034,0
2012-12-19,10.084,10.221,9.943,10.214,225079,0
2012-12-20,10.205,10.267,10.12,10.169,205750,0
2012-12-21,10.114,10.24,9.906,10.24,647477,0
2012-12-24,10.191,10.221,9.862,10.077,106029,0
2012-12-26,10.084,10.164,9.935,9.97,185567,0
2012-12-27,9.935,10.043,9.835,10.035,125227,0
2012-12-28,9.964,10.077,9.865,9.93,142878,0
2012-12-31,9.906,10.063,9.75,10.035,300452,0
2013-01-02,10.27,10.816,10.17,10.787,541902,0
2013-01-03,10.688,11.021,10.688,10.971,277324,0
2013-01-04,11.028,11.036,10.88,10.924,131920,0
2013-01-07,10.83,10.986,10.695,10.986,211914,0
2013-01-08,11.008,11.008,10.603,10.737,365520,0
2013-01-09,10.787,10.836,10.688,10.725,286830,0
2013-01-10,10.759,10.773,10.668,10.725,236513,0
2013-01-11,10.838,10.838,10.688,10.71,227315,0
2013-01-14,10.645,10.752,10.612,10.681,191146,0
2013-01-15,10.681,10.695,10.547,10.681,358242,0
2013-01-16,10.623,10.681,10.57,10.645,202526,0
2013-01-17,10.695,10.774,10.509,10.616,234843,0
2013-01-18,10.603,10.637,10.39,10.525,206136,0
2013-01-22,10.589,10.623,10.418,10.595,255324,0
2013-01-23,10.616,10.645,10.482,10.525,402199,0
2013-01-24,10.509,10.634,10.474,10.616,271908,0
2013-01-25,10.678,10.678,10.566,10.616,163944,0
2013-01-28,10.612,10.688,10.581,10.645,244572,0
2013-01-29,10.653,10.737,10.595,10.725,168385,0
2013-01-30,10.701,10.76,10.453,10.574,232725,0
2013-01-31,10.589,10.888,10.566,10.851,511521,0
2013-02-01,10.929,11.1,10.851,10.98,458272,0
2013-02-04,10.937,10.958,10.83,10.88,231058,0
2013-02-05,10.958,10.958,10.782,10.808,135216,0
2013-02-06,10.744,10.866,10.581,10.838,120874,0
2013-02-07,10.866,10.901,10.71,10.737,121332,0
2013-02-08,10.774,11.092,10.774,11.021,198168,0
2013-02-11,11.001,11.1,10.794,10.915,117413,0
2013-02-12,10.929,11.127,10.915,11.036,118304,0
2013-02-13,11.036,11.077,10.937,11.014,91142,0
2013-02-14,11.108,11.214,10.98,11.021,96214,0
2013-02-15,11.086,11.116,10.901,11.043,160021,0
2013-02-19,11.036,11.036,10.888,10.951,233501,0
2013-02-20,10.924,11.116,10.877,10.915,237009,0
2013-02-21,10.915,10.951,10.631,10.701,273411,0
2013-02-22,9.843,10.603,9.502,10.603,783216,0
2013-02-25,10.623,10.766,10.612,10.645,394159,0
2013-02-26,10.725,10.986,10.681,10.794,297052,0
2013-02-27,10.766,10.971,10.744,10.802,247240,0
2013-02-28,10.774,10.951,10.759,10.83,307327,0
2013-03-01,10.737,10.924,10.653,10.83,245586,0
2013-03-04,10.83,10.866,10.637,10.759,380682,0
2013-03-05,10.794,10.975,10.794,10.918,143534,0
2013-03-06,10.889,10.947,10.752,10.794,118499,0
2013-03-07,10.767,10.809,10.616,10.787,177760,0
2013-03-08,10.896,10.896,10.6,10.695,437445,0
2013-03-11,10.667,11.062,10.667,10.782,184899,0
2013-03-12,10.752,10.774,10.501,10.594,248670,0
2013-03-13,10.571,10.86,10.435,10.831,360651,0
2013-03-14,10.817,10.998,10.817,10.966,154298,0
2013-03-15,10.991,11.329,10.874,11.197,379101,0
2013-03-18,11.048,11.14,10.926,10.998,138407,0
2013-03-19,11.041,11.133,10.867,11.012,159324,0
2013-03-20,11.069,11.083,10.926,10.955,189516,0
2013-03-21,10.883,10.931,10.713,10.787,152959,0
2013-03-22,10.794,10.867,10.787,10.839,101125,0
2013-03-25,10.839,10.931,10.673,10.889,92798,0
2013-03-26,10.96,11.19,10.864,11.106,238243,0
2013-03-27,11.025,11.241,10.966,11.106,136606,0
2013-03-28,11.236,11.48,11.236,11.372,401458,0
2013-04-01,11.322,11.364,10.831,11.069,363155,0
2013-04-02,11.14,11.14,10.975,11.069,441409,0
2013-04-03,11.055,11.197,10.931,11.025,165652,0
2013-04-04,11.069,11.091,10.904,11.025,194782,0
2013-04-05,10.853,11.114,10.844,11.097,143965,0
2013-04-08,11.14,11.259,11.041,11.256,98136,0
2013-04-09,11.299,11.329,11.14,11.197,158157,0
2013-04-10,11.193,11.596,11.193,11.452,261140,0
2013-04-11,11.422,11.48,11.322,11.322,104677,0
2013-04-12,11.314,11.422,11.149,11.422,129558,0
2013-04-15,11.343,11.387,10.86,10.883,270892,0
2013-04-16,10.966,11.121,10.889,11.075,193004,0
2013-04-17,10.966,11.083,10.477,10.644,226672,0
2013-04-18,10.673,10.673,10.277,10.329,371028,0
2013-04-19,10.321,10.529,10.298,10.348,408009,0
2013-04-22,10.133,11.166,10.098,11.091,469132,0
2013-04-23,11.206,11.422,11.106,11.356,223451,0
2013-04-24,11.356,11.587,11.322,11.58,178524,0
2013-04-25,11.653,11.84,11.574,11.774,303508,0
2013-04-26,11.71,11.804,11.591,11.74,362766,0
2013-04-29,11.724,12.034,11.724,11.941,246122,0
2013-04-30,11.963,11.978,11.667,11.704,317277,0
2013-05-01,11.617,11.724,11.171,11.206,644797,0
2013-05-02,11.229,11.567,11.229,11.517,455267,0
2013-05-03,13.691,13.691,11.906,12.084,637201,0
2013-05-06,12.115,12.207,11.875,12.034,177790,0
2013-05-07,11.955,12.567,11.955,12.396,729366,0
2013-05-08,12.389,12.447,12.107,12.18,314379,0
2013-05-09,12.115,12.294,12.079,12.207,424051,0
2013-05-10,12.2,12.371,12.192,12.238,211361,0
2013-05-13,12.173,12.265,12.079,12.238,257203,0
2013-05-14,12.244,12.361,12.135,12.288,236534,0
2013-05-15,12.215,12.294,12.172,12.187,144032,0
2013-05-16,12.114,12.375,12.114,12.238,325955,0
2013-05-17,12.249,12.383,12.135,12.367,280505,0
2013-05-20,12.295,12.578,12.295,12.454,397213,0
2013-05-21,12.478,12.631,12.354,12.478,284001,0
2013-05-22,12.454,12.559,12.375,12.462,272846,0
2013-05-23,12.389,12.695,12.389,12.681,294302,0
2013-05-24,12.645,12.74,12.52,12.565,246104,0
2013-05-28,12.746,12.921,12.501,12.602,326840,0
2013-05-29,12.565,12.565,12.324,12.412,230356,0
2013-05-30,12.493,12.507,12.288,12.302,185659,0
2013-05-31,12.258,12.348,12.114,12.127,226886,0
2013-06-03,12.354,12.777,12.299,12.746,606452,0
2013-06-04,12.77,13.075,12.645,12.734,892425,0
2013-06-05,12.734,12.734,12.331,12.34,297309,0
2013-06-06,12.324,12.527,12.244,12.484,259834,0
2013-06-07,12.611,12.718,12.478,12.512,233620,0
2013-06-10,12.595,12.602,12.404,12.512,182617,0
2013-06-11,12.419,12.434,12.199,12.309,282442,0
2013-06-12,12.426,12.426,12.062,12.141,200771,0
2013-06-13,12.179,12.426,12.114,12.419,282074,0
2013-06-14,12.426,12.602,12.265,12.361,168487,0
2013-06-17,12.507,12.602,12.295,12.367,127193,0
2013-06-18,12.419,12.66,12.288,12.493,284591,0
2013-06-19,12.527,12.688,12.215,12.244,175997,0
2013-06-20,12.047,12.363,11.666,11.9,337263,0
2013-06-21,11.959,11.966,11.616,11.645,794913,0
2013-06-24,11.499,11.792,11.452,11.683,403469,0
2013-06-25,11.827,12.309,11.645,12.238,703439,0
2013-06-26,12.375,12.466,12.082,12.155,244740,0
2013-06-27,12.257,12.52,12.244,12.442,407134,0
2013-06-28,12.608,12.869,12.466,12.488,710556,0
2013-07-01,12.493,12.66,12.412,12.544,394771,0
2013-07-02,12.572,12.645,12.257,12.367,420364,0
2013-07-03,12.346,12.478,12.245,12.361,171690,0
2013-07-05,12.559,12.559,12.257,12.346,307689,0
2013-07-08,12.331,12.512,12.324,12.512,263976,0
2013-07-09,12.617,13.011,12.507,12.785,311409,0
2013-07-10,12.806,12.944,12.734,12.785,311983,0
2013-07-11,12.975,13.063,12.85,12.922,198107,0
2013-07-12,12.937,12.995,12.878,12.902,173017,0
2013-07-15,12.953,13.005,12.806,12.953,190571,0
2013-07-16,12.966,12.995,12.844,12.93,246983,0
2013-07-17,13.032,13.133,12.844,13.024,203639,0
2013-07-18,13.075,13.148,12.944,13.055,182622,0
2013-07-19,13.133,13.215,13.015,13.164,398101,0
2013-07-22,13.106,13.374,13.106,13.355,339351,0
2013-07-23,13.412,13.448,13.223,13.244,209864,0
2013-07-24,13.405,13.405,13.173,13.249,333584,0
2013-07-25,13.256,13.398,13.098,13.383,315013,0
2013-07-26,13.308,13.346,13.198,13.303,183907,0
2013-07-29,13.308,13.324,13.113,13.18,270403,0
2013-07-30,13.297,13.308,13.113,13.198,189075,0
2013-07-31,13.223,13.315,13.082,13.223,198040,0
2013-08-01,13.346,13.433,13.232,13.383,315688,0
2013-08-02,13.441,13.937,13.156,13.908,371477,0
2013-08-05,13.887,13.989,13.755,13.784,350267,0
2013-08-06,13.727,13.792,13.638,13.681,170894,0
2013-08-07,13.67,13.681,13.478,13.478,204166,0
2013-08-08,13.544,13.617,13.346,13.412,202549,0
2013-08-09,13.405,13.521,13.308,13.34,197091,0
2013-08-12,13.281,13.42,13.281,13.361,124549,0
2013-08-13,13.413,13.472,13.221,13.354,138954,0
2013-08-14,13.34,13.532,13.28,13.469,227098,0
2013-08-15,13.314,13.383,13.179,13.34,421984,0
2013-08-16,13.28,13.501,13.273,13.501,308858,0
2013-08-19,13.523,13.642,13.48,13.561,289808,0
2013-08-20,13.523,13.767,13.449,13.767,268227,0
2013-08-21,13.685,13.849,13.619,13.811,248041,0
2013-08-22,13.818,13.877,13.302,13.782,710065,0
2013-08-23,13.776,13.908,13.578,13.634,392076,0
2013-08-26,13.642,13.725,13.546,13.625,368133,0
2013-08-27,13.515,13.685,13.515,13.553,279975,0
2013-08-28,13.561,13.594,13.431,13.553,156439,0
2013-08-29,13.561,13.725,13.486,13.648,186124,0
2013-08-30,13.762,13.808,13.441,13.456,309491,0
2013-09-03,13.495,13.625,13.367,13.501,167751,0
2013-09-04,13.184,13.427,13.153,13.405,1114375,0
2013-09-05,13.449,13.553,13.331,13.464,260420,0
2013-09-06,13.449,13.464,13.161,13.383,253874,0
2013-09-09,13.399,13.501,13.221,13.273,418739,0
2013-09-10,13.361,13.561,13.237,13.546,301665,0
2013-09-11,13.383,13.508,12.563,13.48,343378,0
2013-09-12,13.449,13.48,13.354,13.427,248434,0
2013-09-13,13.464,13.515,13.405,13.495,129001,0
2013-09-16,13.625,13.662,13.538,13.605,268683,0
2013-09-17,13.574,13.803,13.405,13.759,177783,0
2013-09-18,13.744,13.864,13.583,13.803,292958,0
2013-09-19,13.835,13.901,13.707,13.894,218666,0
2013-09-20,13.908,14.114,13.841,13.886,654751,0
2013-09-23,13.93,14.003,13.849,13.916,413456,0
2013-09-24,13.916,14.019,13.849,13.886,226544,0
2013-09-25,13.901,14.076,13.849,13.901,170638,0
2013-09-26,13.886,13.967,13.744,13.827,262117,0
2013-09-27,13.716,13.901,13.716,13.856,123413,0
2013-09-30,13.874,14.129,13.874,14.114,183597,0
2013-10-01,13.967,14.003,13.908,13.967,145336,0
2013-10-02,13.886,13.93,13.759,13.791,239516,0
2013-10-03,13.736,13.736,13.515,13.568,165305,0
2013-10-04,13.523,13.707,13.383,13.693,102735,0
2013-10-07,13.591,13.665,13.346,13.346,194998,0
2013-10-08,13.324,13.405,13.153,13.273,248586,0
2013-10-09,13.296,13.361,13.094,13.161,281332,0
2013-10-10,13.324,13.553,13.178,13.508,172804,0
2013-10-11,13.495,13.776,13.367,13.767,186335,0
2013-10-14,13.731,13.953,13.707,13.953,131531,0
2013-10-15,13.908,14.034,13.782,13.901,5449769,0
2013-10-16,14.026,14.099,13.87,13.894,253050,0
2013-10-17,13.856,14.196,13.731,14.188,178352,0
2013-10-18,14.227,14.462,14.204,14.298,353593,0
2013-10-21,14.285,14.47,14.277,14.344,210559,0
2013-10-22,14.373,14.573,14.321,14.365,314890,0
2013-10-23,14.07,14.514,14.011,14.329,342090,0
2013-10-24,14.314,14.529,14.196,14.204,377556,0
2013-10-25,14.263,14.263,13.752,13.877,529642,0
2013-10-28,13.841,13.908,13.532,13.553,626263,0
2013-10-29,13.553,13.974,13.435,13.974,404067,0
2013-10-30,14.019,14.019,13.561,13.591,278490,0
2013-10-31,12.97,13.561,12.699,13.096,1200473,0
2013-11-01,12.786,13.014,12.615,12.963,648050,0
2013-11-04,13.035,13.043,12.888,12.932,1011252,0
2013-11-05,13.289,13.591,12.873,13.103,694058,0
2013-11-06,13.153,13.296,13.062,13.094,181597,0
2013-11-07,13.138,13.273,12.932,12.94,309882,0
2013-11-08,12.932,13.312,12.932,13.18,291383,0
2013-11-11,13.129,13.269,13.008,13.096,184797,0
2013-11-12,13.08,13.501,13.08,13.441,275258,0
2013-11-13,13.388,13.532,13.32,13.508,253610,0
2013-11-14,13.485,13.604,13.372,13.456,192071,0
2013-11-15,13.425,13.479,13.329,13.441,240574,0
2013-11-18,13.448,13.77,13.397,13.532,271516,0
2013-11-19,13.574,13.71,13.485,13.643,329240,0
2013-11-20,13.71,13.719,13.404,13.538,337258,0
2013-11-21,13.614,13.785,13.485,13.635,198025,0
2013-11-22,13.673,13.762,13.591,13.733,130530,0
2013-11-25,13.77,13.814,13.686,13.77,116422,0
2013-11-26,13.747,13.874,13.643,13.846,206845,0
2013-11-27,13.882,14.033,13.882,13.958,222043,0
2013-11-29,14.033,14.054,13.853,13.958,127145,0
2013-12-02,13.928,14.047,13.78,13.785,245734,0
2013-12-03,13.739,13.905,13.719,13.838,622672,0
2013-12-04,13.8,13.965,13.606,13.755,313092,0
2013-12-05,13.747,13.868,13.727,13.822,199228,0
2013-12-06,13.972,14.033,13.8,13.897,218470,0
2013-12-09,13.874,14.122,13.747,14.122,257486,0
2013-12-10,14.085,14.129,13.942,14.04,266575,0
2013-12-11,14.076,14.22,14.033,14.107,363236,0
2013-12-12,14.145,14.205,14.01,14.167,411817,0
2013-12-13,14.205,14.22,14.017,14.033,437340,0
2013-12-16,14.04,14.211,14.04,14.136,301584,0
2013-12-17,14.175,14.175,14.01,14.122,205240,0
2013-12-18,14.197,14.535,13.967,14.407,630638,0
2013-12-19,14.436,14.547,14.205,14.22,285544,0
2013-12-20,14.288,14.572,14.025,14.362,1209400,0
2013-12-23,14.46,14.819,14.391,14.794,316144,0
2013-12-24,14.766,15.073,14.643,14.937,131821,0
2013-12-26,14.962,15.132,14.819,14.962,238647,0
2013-12-27,15.02,15.087,14.869,15.02,180382,0
2013-12-30,15.027,15.08,14.878,14.915,579707,0
2013-12-31,14.921,15.117,14.842,14.937,512836,0
2014-01-02,14.907,15.002,14.637,14.647,310795,0
2014-01-03,14.615,15.066,14.562,14.698,271803,0
2014-01-06,14.791,14.907,14.483,14.503,190647,0
2014-01-07,14.543,14.63,14.197,14.466,260711,0
2014-01-08,14.474,14.623,14.355,14.615,246130,0
2014-01-09,14.736,14.75,14.355,14.495,294097,0
2014-01-10,14.607,14.714,14.368,14.698,301518,0
2014-01-13,14.607,14.656,14.241,14.355,142307,0
2014-01-14,14.181,14.698,14.175,14.698,166923,0
2014-01-15,14.656,14.834,14.526,14.547,227691,0
2014-01-16,14.518,14.661,14.241,14.317,227423,0
2014-01-17,14.391,14.391,14.22,14.279,268311,0
2014-01-21,14.429,14.543,14.272,14.399,255765,0
2014-01-22,14.483,14.595,14.429,14.572,185944,0
2014-01-23,14.587,14.675,14.301,14.615,534347,0
2014-01-24,14.595,14.595,14.383,14.555,274053,0
2014-01-27,14.595,14.675,14.317,14.436,388032,0
2014-01-28,14.442,14.543,14.301,14.451,326300,0
2014-01-29,14.355,14.436,14.069,14.069,194194,0
2014-01-30,14.181,14.331,14.01,14.017,316827,0
2014-01-31,13.808,14.503,13.733,13.981,266975,0
2014-02-03,13.832,14.114,13.246,13.434,346471,0
2014-02-04,13.501,13.71,12.413,13.568,300025,0
2014-02-05,13.568,13.568,13.345,13.479,246259,0
2014-02-06,13.538,13.733,13.538,13.659,268266,0
2014-02-07,13.68,13.8,13.546,13.696,197762,0
2014-02-10,13.686,13.794,13.441,13.643,175217,0
2014-02-11,13.568,13.68,13.479,13.553,262154,0
2014-02-12,13.523,13.696,13.397,13.441,200968,0
2014-02-13,13.338,13.635,13.338,13.532,341525,0
2014-02-14,13.553,14.033,13.411,13.981,803783,0
2014-02-18,13.942,14.085,13.882,13.897,337787,0
2014-02-19,13.861,14.017,13.6,13.643,264949,0
2014-02-20,13.553,13.785,13.434,13.464,362883,0
2014-02-21,12.189,12.221,10.433,11.81,4487932,0
2014-02-24,11.885,12.347,11.629,11.675,740302,0
2014-02-25,11.862,12.085,11.645,11.848,765931,0
2014-02-26,11.908,11.936,11.659,11.771,641414,0
2014-02-27,11.779,11.839,11.541,11.689,897677,0
2014-02-28,11.839,11.862,11.48,11.495,671190,0
2014-03-03,11.187,11.952,11.002,11.862,1395829,0
2014-03-04,12.042,12.294,11.8,12.169,3057017,0
2014-03-05,12.114,12.176,11.973,12.096,848364,0
2014-03-06,12.135,12.185,11.768,11.911,747003,0
2014-03-07,12.058,12.064,11.775,11.807,344914,0
2014-03-10,11.768,11.917,11.706,11.885,301628,0
2014-03-11,11.893,11.917,11.568,11.697,613242,0
2014-03-12,11.665,12.05,11.627,12.05,441102,0
2014-03-13,12.114,12.129,11.651,11.821,409143,0
2014-03-14,11.768,11.973,11.768,11.831,260087,0
2014-03-17,11.87,11.987,11.775,11.807,279421,0
2014-03-18,11.807,12.082,11.738,12.066,336896,0
2014-03-19,12.027,12.05,11.541,11.627,267037,0
2014-03-20,11.572,11.697,11.523,11.587,165643,0
2014-03-21,11.697,11.96,11.604,11.925,680707,0
2014-03-24,11.877,11.955,11.572,11.619,265144,0
2014-03-25,11.657,11.729,11.549,11.572,304922,0
2014-03-26,11.549,11.925,11.541,11.556,707905,0
2014-03-27,11.509,11.76,11.487,11.611,322687,0
2014-03-28,11.587,11.792,11.523,11.643,273701,0
2014-03-31,11.634,11.94,11.618,11.76,348731,0
2014-04-01,12.088,12.294,12.003,12.215,911573,0
2014-04-02,12.206,12.402,12.129,12.402,422933,0
2014-04-03,12.435,12.527,12.356,12.465,449526,0
2014-04-04,12.553,12.575,12.199,12.261,458172,0
2014-04-07,12.388,12.411,11.911,12.019,242401,0
2014-04-08,12.058,12.169,11.931,12.082,188143,0
2014-04-09,12.135,12.294,12.066,12.27,260960,0
2014-04-10,12.232,12.396,11.719,11.893,4570581,0
2014-04-11,11.901,11.955,11.657,11.675,556575,0
2014-04-14,11.807,11.877,11.556,11.689,686705,0
2014-04-15,11.697,11.738,11.439,11.697,337919,0
2014-04-16,11.8,11.831,11.665,11.738,260650,0
2014-04-17,11.706,11.885,11.706,11.862,196457,0
2014-04-21,11.955,12.261,11.925,12.232,560311,0
2014-04-22,12.286,12.347,12.114,12.169,293499,0
2014-04-23,12.169,12.246,11.955,12.019,405123,0
2014-04-24,12.05,12.114,11.917,11.973,530878,0
2014-04-25,11.925,12.003,11.838,11.877,435591,0
2014-04-28,11.94,12.066,11.738,11.838,377056,0
2014-04-29,11.768,11.955,11.675,11.697,276024,0
2014-04-30,11.697,11.931,11.643,11.911,424433,0
2014-05-01,12.286,12.286,11.854,11.973,670197,0
2014-05-02,11.949,12.096,11.925,11.973,381540,0
2014-05-05,11.94,12.082,11.831,11.987,438538,0
2014-05-06,12.371,12.575,11.415,11.487,5058339,0
2014-05-07,11.447,12.511,11.399,12.481,1944992,0
2014-05-08,12.511,12.796,12.444,12.734,1421808,0
2014-05-09,12.662,12.764,12.545,12.74,748051,0
2014-05-12,12.772,12.898,12.582,12.692,783822,0
2014-05-13,12.709,12.746,12.388,12.418,441732,0
2014-05-14,12.388,12.389,12.169,12.215,433378,0
2014-05-15,12.176,12.349,11.936,12.271,407046,0
2014-05-16,12.279,12.334,12.163,12.31,299955,0
2014-05-19,12.302,12.389,12.15,12.18,296221,0
2014-05-20,12.159,12.232,12.039,12.064,590685,0
2014-05-21,12.127,12.284,12.035,12.143,484751,0
2014-05-22,12.184,12.334,12.08,12.31,277889,0
2014-05-23,12.326,12.565,12.176,12.558,406737,0
2014-05-27,12.635,12.844,12.558,12.734,327692,0
2014-05-28,12.682,12.739,12.533,12.621,229557,0
2014-05-29,12.691,12.772,12.453,12.525,151977,0
2014-05-30,12.541,12.541,12.398,12.46,235769,0
2014-06-02,12.429,12.541,12.343,12.47,229553,0
2014-06-03,12.46,12.565,12.334,12.359,351025,0
2014-06-04,12.334,12.739,12.287,12.691,381035,0
2014-06-05,12.819,13.502,12.81,13.431,1027186,0
2014-06-06,13.502,13.502,13.332,13.463,491359,0
2014-06-09,13.439,13.702,13.439,13.607,873435,0
2014-06-10,13.559,13.607,13.431,13.487,284195,0
2014-06-11,13.472,13.472,13.217,13.273,309449,0
2014-06-12,13.143,13.362,13.123,13.273,268791,0
2014-06-13,13.161,13.29,13.152,13.281,266055,0
2014-06-16,13.247,13.353,13.13,13.281,329731,0
2014-06-17,13.281,13.36,13.171,13.29,217064,0
2014-06-18,13.191,13.502,13.136,13.487,328895,0
2014-06-19,13.518,13.536,13.296,13.463,229204,0
2014-06-20,13.536,13.734,13.281,13.719,633727,0
2014-06-23,13.885,13.885,13.487,13.727,395691,0
2014-06-24,13.677,13.845,13.528,13.559,349387,0
2014-06-25,13.487,13.698,13.416,13.677,238492,0
2014-06-26,13.559,13.67,13.48,13.573,245146,0
2014-06-27,13.487,13.918,13.487,13.845,839353,0
2014-06-30,13.805,13.969,13.591,13.924,289048,0
2014-07-01,13.981,14.131,13.87,13.893,444192,0
2014-07-02,13.918,13.995,13.727,13.797,240935,0
2014-07-03,13.862,13.94,13.709,13.868,173244,0
2014-07-07,13.805,13.965,13.559,13.638,440354,0
2014-07-08,13.734,13.77,13.543,13.614,358337,0
2014-07-09,13.782,13.797,13.559,13.758,284203,0
2014-07-10,13.573,13.719,13.502,13.663,469847,0
2014-07-11,13.607,13.719,13.496,13.5,329891,0
2014-07-14,13.607,13.782,13.463,13.74,242331,0
2014-07-15,13.758,13.847,13.518,13.536,233944,0
2014-07-16,13.622,13.67,13.472,13.559,194434,0
2014-07-17,13.518,13.607,13.345,13.423,245116,0
2014-07-18,13.384,13.551,13.353,13.439,303489,0
2014-07-21,13.367,13.487,13.281,13.31,180279,0
2014-07-22,13.36,13.487,13.235,13.273,240355,0
2014-07-23,13.328,13.328,13.152,13.152,348251,0
2014-07-24,13.199,13.29,13.068,13.089,348528,0
2014-07-25,12.985,13.114,12.95,12.985,214207,0
2014-07-28,12.985,13.161,12.835,13.042,238993,0
2014-07-29,13.074,13.199,12.985,13.074,380744,0
2014-07-30,13.123,13.226,12.946,13.042,216727,0
2014-07-31,12.915,12.971,12.716,12.772,504750,0
2014-08-01,12.803,12.881,12.677,12.699,259970,0
2014-08-04,12.724,13.068,12.652,13.049,430187,0
2014-08-05,13.226,13.226,12.9,13.011,199614,0
2014-08-06,11.991,12.326,11.317,11.339,3743033,0
2014-08-07,11.293,11.444,11.214,11.285,636333,0
2014-08-08,11.436,11.707,11.269,11.698,1008552,0
2014-08-11,11.707,11.889,11.634,11.713,400575,0
2014-08-12,11.707,11.822,11.644,11.746,468427,0
2014-08-13,11.794,11.818,11.671,11.81,267519,0
2014-08-14,11.81,11.889,11.785,11.88,231836,0
2014-08-15,11.977,12.056,11.896,11.991,385848,0
2014-08-18,12.095,12.113,11.952,12.009,203351,0
2014-08-19,12.017,12.073,11.855,11.863,390042,0
2014-08-20,11.855,11.855,11.587,11.613,269216,0
2014-08-21,11.629,11.725,11.507,11.661,324992,0
2014-08-22,11.692,11.768,11.587,11.686,256503,0
2014-08-25,11.758,11.782,11.572,11.58,141797,0
2014-08-26,11.613,11.73,11.505,11.54,215719,0
2014-08-27,11.587,11.863,11.498,11.806,250805,0
2014-08-28,11.758,11.782,11.62,11.661,147130,0
2014-08-29,11.636,11.847,11.636,11.782,163896,0
2014-09-02,11.821,11.878,11.702,11.831,139403,0
2014-09-03,11.871,11.926,11.734,11.758,199392,0
2014-09-04,11.79,11.878,11.536,11.58,181287,0
2014-09-05,11.531,11.75,11.452,11.475,312935,0
2014-09-08,11.466,11.661,11.331,11.419,524462,0
2014-09-09,11.436,11.516,11.234,11.257,552505,0
2014-09-10,11.283,11.427,11.153,11.24,395755,0
2014-09-11,11.144,11.338,11.144,11.275,247807,0
2014-09-12,11.304,11.402,11.184,11.283,546130,0
2014-09-15,11.29,11.338,11.248,11.266,402765,0
2014-09-16,11.257,11.354,11.179,11.304,190620,0
2014-09-17,11.297,11.466,11.29,11.29,377992,0
2014-09-18,11.37,11.419,11.275,11.37,286713,0
2014-09-19,11.613,12.136,11.613,11.725,873196,0
2014-09-22,11.725,11.852,11.549,11.564,635684,0
2014-09-23,11.564,11.645,11.266,11.283,640738,0
2014-09-24,11.347,11.439,11.218,11.301,980822,0
2014-09-25,11.266,11.343,11.153,11.266,603061,0
2014-09-26,11.275,11.564,11.179,11.531,365020,0
2014-09-29,11.427,11.677,11.382,11.669,333104,0
2014-09-30,11.692,11.799,11.669,11.71,559141,0
2014-10-01,11.734,11.758,11.436,11.5,379206,0
2014-10-02,11.466,11.661,11.419,11.596,288282,0
2014-10-03,11.71,11.79,11.564,11.725,241724,0
2014-10-06,11.725,11.831,11.605,11.71,187689,0
2014-10-07,11.677,11.677,11.5,11.587,552153,0
2014-10-08,11.605,11.991,11.462,11.968,305536,0
2014-10-09,11.926,11.926,11.605,11.645,513942,0
2014-10-10,11.587,11.838,11.486,11.669,301239,0
2014-10-13,11.692,12.161,11.564,12.136,491138,0
2014-10-14,12.21,12.463,12.178,12.42,501922,0
2014-10-15,12.331,12.412,12.049,12.331,549979,0
2014-10-16,12.161,12.371,11.926,12.34,464784,0
2014-10-17,12.508,12.508,12.121,12.192,490052,0
2014-10-20,12.105,12.314,12.105,12.274,470687,0
2014-10-21,12.355,12.533,12.201,12.514,313712,0
2014-10-22,12.362,12.524,12.105,12.121,427994,0
2014-10-23,12.201,12.42,12.138,12.274,512619,0
2014-10-24,12.323,12.493,12.227,12.412,375505,0
2014-10-27,12.314,12.493,12.217,12.283,357462,0
2014-10-28,12.299,12.42,12.188,12.396,533999,0
2014-10-29,12.436,12.607,12.388,12.511,383347,0
2014-10-30,12.502,12.671,12.451,12.58,498532,0
2014-10-31,12.815,12.912,12.628,12.831,876366,0
2014-11-03,12.871,12.969,9.442,10.04,4475556,0
2014-11-04,10.112,11.338,10.112,11.048,6617032,0
2014-11-05,11.114,11.419,11.114,11.347,1124747,0
2014-11-06,11.361,11.697,11.361,11.58,1259772,0
2014-11-07,11.58,11.636,11.459,11.549,776953,0
2014-11-10,11.549,11.717,11.41,11.702,417173,0
2014-11-11,11.686,11.742,11.484,11.531,1046159,0
2014-11-12,11.522,11.629,11.419,11.531,727993,0
2014-11-13,11.522,11.645,11.297,11.331,769106,0
2014-11-14,11.361,11.466,11.257,11.41,679741,0
2014-11-17,11.41,11.653,11.338,11.531,1052132,0
2014-11-18,11.655,11.704,11.425,11.465,563048,0
2014-11-19,11.507,11.597,11.229,11.573,744058,0
2014-11-20,11.531,11.672,11.483,11.549,309432,0
2014-11-21,11.719,11.761,11.443,11.54,394407,0
2014-11-24,11.54,11.745,11.54,11.738,247482,0
2014-11-25,11.729,11.885,11.663,11.672,214395,0
2014-11-26,11.663,11.729,11.558,11.629,299566,0
2014-11-28,11.77,11.782,11.581,11.606,252243,0
2014-12-01,11.672,11.719,11.336,11.343,775082,0
2014-12-02,11.434,11.474,11.27,11.286,1053649,0
2014-12-03,11.294,11.408,11.253,11.253,761496,0
2014-12-04,11.238,11.4,11.18,11.352,839101,0
2014-12-05,11.385,11.417,11.27,11.294,390576,0
2014-12-08,11.253,11.434,11.106,11.137,305855,0
2014-12-09,10.992,11.327,10.893,11.327,396189,0
2014-12-10,11.261,11.425,11.182,11.221,296134,0
2014-12-11,11.221,11.434,11.106,11.278,309924,0
2014-12-12,11.137,11.286,10.984,11,352912,0
2014-12-15,11.041,11.147,10.955,10.992,316486,0
2014-12-16,10.943,11.116,10.86,10.984,441369,0
2014-12-17,11,11.194,10.819,11.194,430237,0
2014-12-18,11.294,11.301,11.116,11.243,391131,0
2014-12-19,11.243,11.367,10.951,11.08,1071041,0
2014-12-22,11.147,11.385,11.008,11.359,314319,0
2014-12-23,11.458,11.573,11.32,11.465,244864,0
2014-12-24,11.573,11.622,11.443,11.556,136427,0
2014-12-26,11.597,11.729,11.438,11.655,180323,0
2014-12-29,11.629,11.942,11.516,11.933,390682,0
2014-12-30,11.885,11.975,11.615,11.803,296298,0
2014-12-31,11.803,12,11.77,11.777,234652,0
2015-01-02,11.803,11.803,11.229,11.4,314069,0
2015-01-05,11.408,11.522,11.186,11.443,316977,0
2015-01-06,11.474,11.588,11.27,11.491,429396,0
2015-01-07,11.491,11.687,11.434,11.647,476746,0
2015-01-08,11.719,11.91,11.638,11.818,554699,0
2015-01-09,11.868,12.146,11.843,12.008,540956,0
2015-01-12,12,12.195,11.868,12.115,412210,0
2015-01-13,12.18,12.351,11.99,12.154,262121,0
2015-01-14,12.122,12.154,11.885,12.073,199916,0
2015-01-15,12.088,12.22,11.957,12.172,286980,0
2015-01-16,12.13,12.335,12,12.318,389148,0
2015-01-20,12.138,12.318,12.008,12.115,308481,0
2015-01-21,12.049,12.172,11.885,12.073,491091,0
2015-01-22,12.154,12.385,12.097,12.385,251952,0
2015-01-23,12.4,12.482,12.213,12.392,318343,0
2015-01-26,12.245,12.368,12.18,12.245,586591,0
2015-01-27,12.18,12.36,12.097,12.172,413728,0
2015-01-28,12.058,12.368,12.031,12.245,328997,0
2015-01-29,12.302,12.302,12.016,12.163,275848,0
2015-01-30,12.057,12.188,11.655,11.803,619859,0
2015-02-02,11.77,12,11.516,11.99,320958,0
2015-02-03,11.832,12.311,11.832,12.261,470797,0
2015-02-04,12.188,12.385,12.146,12.294,297256,0
2015-02-05,12.318,12.456,12.238,12.368,176926,0
2015-02-06,12.36,12.443,12.195,12.238,188605,0
2015-02-09,12.18,12.299,12.016,12.04,227271,0
2015-02-10,12.115,12.115,11.818,12.008,248154,0
2015-02-11,11.957,12.097,11.885,12,211134,0
2015-02-12,12.097,12.106,11.946,12,262316,0
2015-02-13,12.023,12.278,11.91,12.229,515704,0
2015-02-17,12.261,12.318,12.088,12.097,275400,0
2015-02-18,12.057,12.294,12.057,12.188,244975,0
2015-02-19,12.18,12.302,12.106,12.27,332876,0
2015-02-20,12.302,12.368,12.154,12.294,313160,0
2015-02-23,12.311,12.343,11.933,11.933,441962,0
2015-02-24,11.917,12.335,11.811,12.302,474436,0
2015-02-25,12.278,12.434,12.245,12.4,349119,0
2015-02-26,12.36,12.513,12.18,12.417,374167,0
2015-02-27,12.507,12.925,12.172,12.491,702260,0
2015-03-02,12.443,12.787,12.385,12.622,623469,0
2015-03-03,12.704,12.794,12.434,12.664,485843,0
2015-03-04,12.598,12.73,12.456,12.712,226451,0
2015-03-05,12.712,12.744,12.549,12.704,269277,0
2015-03-06,12.598,12.686,12.475,12.589,235966,0
2015-03-09,12.54,12.664,12.491,12.589,278425,0
2015-03-10,12.481,12.58,12.241,12.323,315269,0
2015-03-11,12.299,12.489,12.206,12.423,298492,0
2015-03-12,12.512,12.63,12.248,12.598,397706,0
2015-03-13,12.54,12.656,12.44,12.598,263978,0
2015-03-16,12.656,12.764,12.54,12.674,144796,0
2015-03-17,12.156,12.548,11.874,12.074,2019442,0
2015-03-18,12.098,12.598,12.089,12.431,431500,0
2015-03-19,12.473,12.706,12.423,12.464,374016,0
2015-03-20,12.557,12.674,12.423,12.607,557295,0
2015-03-23,12.607,12.772,12.489,12.674,322061,0
2015-03-24,12.68,12.78,12.512,12.722,169810,0
2015-03-25,12.732,12.789,12.54,12.557,338055,0
2015-03-26,12.531,12.589,12.44,12.464,216472,0
2015-03-27,12.448,12.706,12.314,12.512,213583,0
2015-03-30,12.589,12.647,12.414,12.499,249424,0
2015-03-31,12.423,12.614,12.341,12.557,387624,0
2015-04-01,12.548,12.647,12.398,12.598,199874,0
2015-04-02,12.557,12.922,12.489,12.914,267102,0
2015-04-06,12.839,13.055,12.557,13.047,311479,0
2015-04-07,13.012,13.212,12.955,13.13,411768,0
2015-04-08,13.212,13.52,13.154,13.378,460243,0
2015-04-09,13.37,13.496,13.204,13.363,238636,0
2015-04-10,13.289,13.438,13.239,13.239,209015,0
2015-04-13,13.196,13.196,12.938,12.963,209978,0
2015-04-14,12.963,13.231,12.888,13.212,267823,0
2015-04-15,13.071,13.297,13.071,13.163,117627,0
2015-04-16,13.212,13.363,13.105,13.212,272224,0
2015-04-17,13.122,13.212,12.888,12.906,227537,0
2015-04-20,12.872,13.071,12.798,13.006,174361,0
2015-04-21,13.021,13.16,12.931,12.931,104803,0
2015-04-22,12.922,13.169,12.806,12.955,101627,0
2015-04-23,13.079,13.079,12.872,12.973,171854,0
2015-04-24,12.963,13.191,12.914,13.021,271830,0
2015-04-27,13.012,13.196,12.931,13.189,361628,0
2015-04-28,13.154,13.346,13.118,13.329,264828,0
2015-04-29,13.253,13.396,13.079,13.145,270471,0
2015-04-30,13.055,13.212,12.647,12.674,375098,0
2015-05-01,12.68,12.764,12.473,12.688,219360,0
2015-05-04,12.688,12.872,12.357,12.373,494640,0
2015-05-05,12.373,12.481,12.198,12.341,386162,0
2015-05-06,12.29,12.347,11.917,12.29,384610,0
2015-05-07,12.398,12.598,11.966,12.341,353738,0
2015-05-08,12.481,12.481,12.264,12.299,279370,0
2015-05-11,12.373,12.58,12.264,12.389,492953,0
2015-05-12,13.231,13.645,12.733,13.138,997408,0
2015-05-13,13.145,13.231,12.888,13.031,441963,0
2015-05-14,13.138,13.444,12.988,13.405,514239,0
2015-05-15,13.387,13.487,13.221,13.472,351403,0
2015-05-18,13.496,13.578,13.32,13.503,411930,0
2015-05-19,13.587,13.729,13.371,13.729,709797,0
2015-05-20,13.761,13.896,13.554,13.645,595658,0
2015-05-21,13.645,13.839,13.637,13.686,478160,0
2015-05-22,13.713,13.763,13.451,13.469,240503,0
2015-05-26,13.435,13.518,13.198,13.224,235898,0
2015-05-27,13.274,13.484,13.165,13.359,257589,0
2015-05-28,13.367,13.46,13.283,13.425,224077,0
2015-05-29,13.443,13.561,13.224,13.425,302439,0
2015-06-01,13.528,13.649,13.484,13.518,352263,0
2015-06-02,13.477,13.612,13.409,13.422,242162,0
2015-06-03,13.418,13.637,13.409,13.477,269217,0
2015-06-04,13.425,13.51,13.256,13.283,170379,0
2015-06-05,13.307,13.604,13.14,13.577,362832,0
2015-06-08,13.604,13.73,13.384,13.67,346220,0
2015-06-09,13.696,13.696,13.451,13.528,140772,0
2015-06-10,13.627,13.663,13.484,13.501,397335,0
2015-06-11,13.569,13.915,13.469,13.915,291390,0
2015-06-12,13.822,13.881,13.612,13.746,417767,0
2015-06-15,13.713,13.755,13.586,13.678,247859,0
2015-06-16,13.696,13.805,13.604,13.678,472700,0
2015-06-17,13.746,13.871,13.569,13.73,314660,0
2015-06-18,13.781,14.015,13.722,13.966,520755,0
2015-06-19,13.991,14.126,13.832,14.015,384188,0
2015-06-22,14.025,14.058,13.924,14.025,313118,0
2015-06-23,14.049,14.049,13.856,13.865,195069,0
2015-06-24,13.789,13.871,13.678,13.813,209182,0
2015-06-25,13.89,13.89,13.627,13.722,166822,0
2015-06-26,13.789,13.832,13.654,13.722,655659,0
2015-06-29,13.67,13.73,13.469,13.477,231248,0
2015-06-30,13.544,13.544,13.274,13.451,440603,0
2015-07-01,13.586,13.586,13.351,13.418,303742,0
2015-07-02,13.469,13.469,13.147,13.198,209535,0
2015-07-06,13.08,13.315,13.08,13.307,163380,0
2015-07-07,13.292,13.494,13.174,13.435,197910,0
2015-07-08,13.351,13.392,13.106,13.224,231012,0
2015-07-09,13.402,13.402,13.207,13.274,161362,0
2015-07-10,13.384,13.477,13.165,13.367,297930,0
2015-07-13,13.425,13.518,13.315,13.443,296862,0
2015-07-14,13.425,13.46,13.292,13.402,200119,0
2015-07-15,13.435,13.469,13.147,13.315,198189,0
2015-07-16,13.469,13.477,13.315,13.46,147245,0
2015-07-17,13.46,13.518,13.241,13.292,186400,0
2015-07-20,13.283,13.283,12.886,13.08,517075,0
2015-07-21,13.065,13.147,12.886,13.065,266844,0
2015-07-22,13.031,13.038,12.904,12.963,146295,0
2015-07-23,13.021,13.038,12.769,12.853,232436,0
2015-07-24,12.786,12.904,12.683,12.693,176906,0
2015-07-27,12.617,12.769,12.414,12.727,597166,0
2015-07-28,12.727,12.987,12.574,12.769,341712,0
2015-07-29,12.743,12.878,12.677,12.794,120547,0
2015-07-30,12.736,12.954,12.718,12.904,194229,0
2015-07-31,12.929,13.089,12.878,13.065,237892,0
2015-08-03,13.065,13.065,12.751,12.963,145155,0
2015-08-04,12.987,13.089,12.886,12.929,111887,0
2015-08-05,12.972,13.08,12.82,12.878,327830,0
2015-08-06,12.929,13.342,12.638,12.786,293388,0
2015-08-07,11.917,13.392,11.816,12.559,836601,0
2015-08-10,12.668,12.751,11.951,12.559,420378,0
2015-08-11,12.474,12.63,12.322,12.431,244619,0
2015-08-12,12.431,12.574,12.221,12.508,240622,0
2015-08-13,12.541,12.624,12.381,12.431,343491,0
2015-08-14,12.372,12.508,12.322,12.389,201230,0
2015-08-17,12.34,12.441,12.23,12.33,759835,0
2015-08-18,12.271,12.416,12.176,12.262,315537,0
2015-08-19,12.134,12.253,11.946,12.057,304902,0
2015-08-20,11.92,12.065,11.628,11.628,423055,0
2015-08-21,11.39,11.833,11.39,11.552,481253,0
2015-08-24,10.961,11.492,10.242,11.124,571198,0
2015-08-25,11.432,11.525,11.064,11.091,581290,0
2015-08-26,11.286,11.33,11.039,11.242,398746,0
2015-08-27,11.312,11.492,11.201,11.346,357024,0
2015-08-28,11.286,11.432,11.261,11.381,275219,0
2015-08-31,11.286,11.338,11.167,11.252,341482,0
2015-09-01,11.081,11.191,11.047,11.064,406342,0
2015-09-02,11.191,11.242,11.039,11.21,450399,0
2015-09-03,11.261,11.33,11.182,11.252,335170,0
2015-09-04,11.131,11.278,11.056,11.141,168989,0
2015-09-08,11.252,11.303,10.995,11.098,427495,0
2015-09-09,11.182,11.201,10.953,10.995,296605,0
2015-09-10,10.987,11.182,10.867,11.107,615228,0
2015-09-11,11.029,11.39,10.995,11.338,465008,0
2015-09-14,11.338,11.363,11.227,11.33,355154,0
2015-09-15,11.303,11.372,11.201,11.363,402369,0
2015-09-16,11.381,11.62,11.312,11.604,383201,0
2015-09-17,11.568,11.826,11.535,11.707,507564,0
2015-09-18,11.525,11.714,11.484,11.544,489434,0
2015-09-21,11.62,11.851,11.544,11.833,407275,0
2015-09-22,11.817,11.946,11.604,11.912,494691,0
2015-09-23,11.953,11.953,11.509,11.544,256955,0
2015-09-24,11.492,11.612,11.406,11.423,289174,0
2015-09-25,11.5,11.578,11.363,11.363,387993,0
2015-09-28,11.33,11.406,11.242,11.338,301136,0
2015-09-29,11.355,11.45,11.167,11.338,451569,0
2015-09-30,11.397,11.525,11.33,11.484,556630,0
2015-10-01,11.509,11.509,11.338,11.457,280361,0
2015-10-02,11.322,11.484,11.252,11.423,439767,0
2015-10-05,11.475,11.688,11.381,11.663,300107,0
2015-10-06,11.637,11.946,11.62,11.92,335288,0
2015-10-07,11.937,12.057,11.774,11.877,228824,0
2015-10-08,11.868,12.03,11.808,12.03,166183,0
2015-10-09,12.099,12.244,11.997,12.211,221225,0
2015-10-12,12.211,12.33,12.134,12.211,167705,0
2015-10-13,12.142,12.253,11.988,11.997,173078,0
2015-10-14,11.979,12.142,11.791,11.817,187686,0
2015-10-15,11.868,11.912,11.663,11.851,308641,0
2015-10-16,11.877,12.03,11.86,11.902,287491,0
2015-10-19,11.877,12.09,11.877,11.912,233597,0
2015-10-20,11.912,12.074,11.868,12.03,399096,0
2015-10-21,12.082,12.082,11.783,11.801,346973,0
2015-10-22,11.86,12.176,11.688,11.808,395824,0
2015-10-23,11.927,11.953,11.791,11.92,218539,0
2015-10-26,11.937,11.962,11.808,11.868,213045,0
2015-10-27,11.851,11.86,11.568,11.647,182779,0
2015-10-28,11.647,11.946,11.647,11.92,270193,0
2015-10-29,11.893,12.211,11.637,12.202,256637,0
2015-10-30,12.193,12.228,11.997,12.15,396291,0
2015-11-02,12.142,12.629,12.099,12.578,300594,0
2015-11-03,12.537,12.612,12.373,12.527,272062,0
2015-11-04,12.553,12.6,12.28,12.545,332698,0
2015-11-05,12.545,12.647,12.425,12.467,484992,0
2015-11-06,12.399,12.656,12.271,12.596,315888,0
2015-11-09,12.656,12.698,12.237,12.364,550480,0
2015-11-10,12.587,13.323,12.228,13.314,1405543,0
2015-11-11,13.401,13.555,13.134,13.238,347326,0
2015-11-12,13.118,13.29,13.023,13.058,220523,0
2015-11-13,12.904,13.314,12.826,12.861,211410,0
2015-11-16,12.861,12.93,12.68,12.878,237939,0
2015-11-17,12.904,12.93,12.81,12.886,319161,0
2015-11-18,12.895,13.235,12.512,13.104,302982,0
2015-11-19,13.008,13.13,12.87,12.912,186210,0
2015-11-20,12.956,13.051,12.531,12.956,215116,0
2015-11-23,12.939,13.076,12.912,12.991,187707,0
2015-11-24,12.931,13.112,12.895,13.095,130523,0
2015-11-25,13.198,13.495,13.13,13.46,296186,0
2015-11-27,13.495,13.556,13.416,13.442,101570,0
2015-11-30,13.217,13.815,13.217,13.781,684617,0
2015-12-01,13.825,14.177,13.729,13.92,2000082,0
2015-12-02,13.955,14.014,13.807,13.981,690796,0
2015-12-03,14.042,14.094,13.721,13.764,419090,0
2015-12-04,13.825,13.99,13.546,13.955,238839,0
2015-12-07,13.92,13.92,13.624,13.651,209474,0
2015-12-08,13.546,13.911,13.485,13.755,204606,0
2015-12-09,13.67,13.911,13.616,13.616,183217,0
2015-12-10,13.564,13.886,13.33,13.364,326130,0
2015-12-11,13.13,13.39,12.782,13.146,300103,0
2015-12-14,13.174,13.259,13.066,13.207,295567,0
2015-12-15,13.069,13.503,12.54,13.364,289508,0
2015-12-16,13.495,13.676,13.485,13.676,187133,0
2015-12-17,13.676,13.755,13.442,13.571,320716,0
2015-12-18,13.495,13.495,13.165,13.182,614487,0
2015-12-21,13.303,13.303,13.043,13.174,194733,0
2015-12-22,13.226,13.339,13.086,13.303,159714,0
2015-12-23,13.408,13.495,13.32,13.469,117231,0
2015-12-24,13.424,13.495,13.357,13.416,59080,0
2015-12-28,13.364,13.477,13.226,13.416,128420,0
2015-12-29,13.46,13.581,13.207,13.408,174928,0
2015-12-30,13.416,13.764,13.357,13.702,209912,0
2015-12-31,13.633,13.835,13.564,13.642,217233,0
2016-01-04,13.424,13.469,13.025,13.259,365440,0
2016-01-05,13.32,13.416,13.146,13.32,138565,0
2016-01-06,13.146,13.4,13.146,13.311,278440,0
2016-01-07,13.069,13.303,12.947,12.947,270633,0
2016-01-08,12.974,13.156,12.851,12.851,228539,0
2016-01-11,12.878,13.086,12.799,13.086,527551,0
2016-01-12,13.122,13.13,12.557,12.791,258573,0
2016-01-13,12.878,12.964,12.392,12.46,233786,0
2016-01-14,12.486,12.705,12.331,12.678,471004,0
2016-01-15,12.374,12.713,12.322,12.678,661423,0
2016-01-19,12.799,12.991,12.635,12.922,423553,0
2016-01-20,12.782,13.061,12.23,13.035,506588,0
2016-01-21,13.104,13.104,12.635,12.644,352191,0
2016-01-22,12.774,12.956,12.67,12.956,272045,0
2016-01-25,13.025,13.076,12.678,12.991,339916,0
2016-01-26,13.061,13.243,13.016,13.138,297154,0
2016-01-27,13.095,13.39,12.991,13.086,314637,0
2016-01-28,13.19,13.46,13.043,13.19,290398,0
2016-01-29,13.156,13.6,13.156,13.581,386170,0
2016-02-01,13.512,13.571,13.269,13.564,413724,0
2016-02-02,13.4,13.485,13.161,13.19,151971,0
2016-02-03,13.303,13.303,12.939,13.138,164101,0
2016-02-04,13.13,13.364,13.061,13.112,152422,0
2016-02-05,13.339,13.642,12.809,12.878,279517,0
2016-02-08,12.765,12.922,12.617,12.757,291589,0
2016-02-09,12.661,12.799,12.531,12.705,273729,0
2016-02-10,12.799,13.025,12.686,12.765,292380,0
2016-02-11,12.6,12.974,12.275,12.818,168387,0
2016-02-12,12.825,13,12.621,13,147981,0
2016-02-16,13.025,13.372,12.875,13.287,335955,0
2016-02-17,13.339,13.434,13.3,13.381,532921,0
2016-02-18,13.357,13.376,13,13.13,294367,0
2016-02-19,13.112,13.156,12.891,13.069,164787,0
2016-02-22,13.357,13.372,12.922,13.043,373279,0
2016-02-23,12.991,13.25,12.991,13.008,313088,0
2016-02-24,12.974,13.364,12.87,13.357,193505,0
2016-02-25,13.357,13.512,13.296,13.46,254688,0
2016-02-26,13.287,13.343,12.721,12.895,693318,0
2016-02-29,13.016,13.49,12.835,12.983,847229,0
2016-03-01,12.983,13.546,12.912,13.469,558778,0
2016-03-02,13.469,13.469,12.878,12.983,350653,0
2016-03-03,12.912,13.035,12.799,12.922,339195,0
2016-03-04,12.983,13.19,12.818,13.008,605780,0
2016-03-07,12.904,13.016,12.851,12.983,366336,0
2016-03-08,12.903,13.168,12.884,12.907,180766,0
2016-03-09,12.964,13.22,12.964,13.114,245662,0
2016-03-10,13.114,13.22,12.894,13.021,182075,0
2016-03-11,13.044,13.189,12.946,13.062,215129,0
2016-03-14,12.974,13.211,12.921,13.017,214044,0
2016-03-15,13.017,13.172,12.903,12.964,200298,0
2016-03-16,12.884,12.991,12.81,12.938,285964,0
2016-03-17,12.868,13.225,12.868,13.159,278885,0
2016-03-18,13.23,13.3,13.097,13.106,350287,0
2016-03-21,13.106,13.3,13.071,13.193,234682,0
2016-03-22,13.088,13.176,12.956,13.017,133261,0
2016-03-23,13.017,13.026,12.884,12.894,163844,0
2016-03-24,12.797,12.93,12.789,12.877,124565,0
2016-03-28,12.956,12.956,12.736,12.832,111696,0
2016-03-29,12.789,13.344,12.77,13.307,185076,0
2016-03-30,13.316,13.387,13.14,13.316,162342,0
2016-03-31,13.36,13.57,13.291,13.405,175994,0
2016-04-01,13.291,13.36,12.884,13.062,168111,0
2016-04-04,13.106,13.106,12.859,12.877,178763,0
2016-04-05,12.832,13.097,12.709,13.088,325320,0
2016-04-06,13.088,13.14,12.964,13.036,175869,0
2016-04-07,12.946,13.197,12.718,12.797,225492,0
2016-04-08,12.85,13.128,12.56,12.567,200480,0
2016-04-11,12.621,12.7,12.436,12.48,256960,0
2016-04-12,12.461,12.533,12.313,12.374,416611,0
2016-04-13,12.488,12.604,12.294,12.533,399998,0
2016-04-14,12.507,12.523,12.34,12.436,233184,0
2016-04-15,12.383,12.513,12.379,12.436,432638,0
2016-04-18,12.356,12.59,12.356,12.585,328831,0
2016-04-19,12.674,12.674,12.418,12.426,191948,0
2016-04-20,12.4,12.523,12.294,12.383,213265,0
2016-04-21,12.436,12.533,12.354,12.392,111784,0
2016-04-22,12.4,12.533,12.4,12.498,100499,0
2016-04-25,12.488,12.656,12.418,12.629,341034,0
2016-04-26,12.647,12.691,12.488,12.656,105454,0
2016-04-27,12.621,12.868,12.538,12.859,195903,0
2016-04-28,12.771,12.974,12.638,12.666,98867,0
2016-04-29,12.604,12.612,12.446,12.513,146088,0
2016-05-02,12.595,12.753,12.454,12.647,110901,0
2016-05-03,12.533,12.859,12.446,12.634,184332,0
2016-05-04,12.55,12.771,12.409,12.638,202093,0
2016-05-05,12.34,12.578,12.057,12.303,472962,0
2016-05-06,12.206,12.446,12.118,12.383,228501,0
2016-05-09,12.383,12.418,12.101,12.127,192267,0
2016-05-10,12.206,12.585,12.127,12.585,228057,0
2016-05-11,12.533,12.806,12.446,12.612,297727,0
2016-05-12,12.674,12.842,12.34,12.392,227144,0
2016-05-13,12.34,12.34,12.118,12.144,147552,0
2016-05-16,12.215,12.321,12.118,12.259,161145,0
2016-05-17,12.268,12.358,12.062,12.161,418068,0
2016-05-18,12.179,12.352,12.161,12.25,247017,0
2016-05-19,12.286,12.313,12.098,12.224,231631,0
2016-05-20,12.295,12.398,12.161,12.331,214938,0
2016-05-23,12.322,12.429,12.25,12.348,242968,0
2016-05-24,12.376,12.905,12.376,12.895,247576,0
2016-05-25,12.869,12.932,12.698,12.743,138769,0
2016-05-26,12.797,12.909,12.6,12.815,123765,0
2016-05-27,12.842,13.083,12.538,13.047,167568,0
2016-05-31,13.03,13.164,12.932,13.075,181133,0
2016-06-01,13.075,13.109,12.612,13.083,188015,0
2016-06-02,13.075,13.124,12.932,13.03,113656,0
2016-06-03,13.039,13.039,12.823,12.976,111091,0
2016-06-06,12.948,13.109,12.797,13.066,265898,0
2016-06-07,13.039,13.252,13.003,13.191,176713,0
2016-06-08,13.164,13.249,13.047,13.182,184322,0
2016-06-09,13.109,13.28,12.993,13.208,172708,0
2016-06-10,13.083,13.173,12.913,12.967,162114,0
2016-06-13,13.155,13.155,12.806,12.958,212726,0
2016-06-14,12.905,13.155,12.797,13.145,128297,0
2016-06-15,13.155,13.334,13.109,13.199,146062,0
2016-06-16,13.109,13.315,13.047,13.306,119816,0
2016-06-17,13.343,13.415,13.109,13.119,481013,0
2016-06-20,13.28,13.334,13.102,13.199,143675,0
2016-06-21,13.182,13.397,13.119,13.343,132731,0
2016-06-22,13.406,13.657,13.343,13.647,292999,0
2016-06-23,13.782,14.113,13.647,14.024,513608,0
2016-06-24,13.343,13.477,12.985,13.173,675195,0
2016-06-27,12.932,13.145,12.85,13.003,273903,0
2016-06-28,13.164,13.227,12.923,12.932,163822,0
2016-06-29,13.056,13.37,13.039,13.334,142004,0
2016-06-30,13.406,13.889,13.406,13.863,372829,0
2016-07-01,13.809,13.88,13.736,13.782,187832,0
2016-07-05,13.71,13.827,13.657,13.736,105234,0
2016-07-06,13.71,13.863,13.604,13.764,170602,0
2016-07-07,13.817,13.889,13.773,13.863,200060,0
2016-07-08,13.961,14.067,13.835,13.988,325727,0
2016-07-11,14.005,14.167,14.005,14.104,159127,0
2016-07-12,14.15,14.347,14.042,14.167,309731,0
2016-07-13,14.238,14.293,14.122,14.293,286879,0
2016-07-14,14.328,14.328,13.801,14.221,204041,0
2016-07-15,14.319,14.319,14.131,14.274,118913,0
2016-07-18,14.319,14.319,14.211,14.231,178101,0
2016-07-19,14.203,14.264,14.171,14.176,129556,0
2016-07-20,13.889,14.024,13.674,13.898,227372,0
2016-07-21,13.942,14.05,13.863,13.996,190766,0
2016-07-22,13.996,14.284,13.961,14.238,323874,0
2016-07-25,14.274,14.356,14.158,14.167,105988,0
2016-07-26,14.211,14.301,14.077,14.176,100347,0
2016-07-27,14.221,14.221,13.97,14.05,115197,0
2016-07-28,14.014,14.05,13.898,14.024,104496,0
2016-07-29,14.005,14.096,13.827,13.952,172530,0
2016-08-01,13.996,14.104,13.863,14.087,190106,0
2016-08-02,14.042,14.096,13.863,13.898,297266,0
2016-08-03,13.844,14.037,13.755,13.835,128343,0
2016-08-04,13.791,13.952,13.782,13.889,165699,0
2016-08-05,13.942,14.418,13.844,14.4,222258,0
2016-08-08,14.418,14.418,14.231,14.257,403813,0
2016-08-09,13.433,14.077,12.905,13.72,1170030,0
2016-08-10,13.728,13.844,13.621,13.667,298554,0
2016-08-11,13.736,13.988,13.657,13.961,352474,0
2016-08-12,13.907,14.033,13.8,13.907,111231,0
2016-08-15,13.97,14.077,13.755,13.764,183848,0
2016-08-16,13.782,13.98,13.612,13.621,189674,0
2016-08-17,13.683,13.764,13.46,13.647,172732,0
2016-08-18,13.604,13.88,13.567,13.782,221813,0
2016-08-19,13.782,13.817,13.594,13.604,129983,0
2016-08-22,13.604,13.701,13.469,13.701,230077,0
2016-08-23,13.755,13.883,13.537,13.565,192261,0
2016-08-24,13.583,13.602,13.493,13.537,173381,0
2016-08-25,13.493,13.646,13.465,13.646,110456,0
2016-08-26,13.628,13.701,13.374,13.456,124713,0
2016-08-29,13.41,13.446,13.302,13.357,140704,0
2016-08-30,13.31,13.646,13.255,13.637,126785,0
2016-08-31,13.583,13.71,13.51,13.583,236037,0
2016-09-01,13.646,13.819,13.583,13.701,187726,0
2016-09-02,13.72,13.829,13.628,13.737,124163,0
2016-09-06,13.81,13.81,13.501,13.573,127382,0
2016-09-07,13.592,13.819,13.547,13.792,144273,0
2016-09-08,13.774,13.81,13.565,13.602,172551,0
2016-09-09,13.493,13.747,13.174,13.184,190765,0
2016-09-12,13.156,13.493,13.156,13.493,112430,0
2016-09-13,13.374,13.473,13.31,13.347,116085,0
2016-09-14,13.329,13.565,13.219,13.293,177571,0
2016-09-15,13.302,13.529,13.229,13.446,193168,0
2016-09-16,13.483,13.565,13.293,13.392,268147,0
2016-09-19,13.402,13.446,13.219,13.31,101442,0
2016-09-20,13.402,13.473,13.293,13.402,352469,0
2016-09-21,13.392,13.438,13.092,13.174,205734,0
2016-09-22,13.302,13.419,13.265,13.329,175128,0
2016-09-23,13.329,13.329,13.156,13.192,108057,0
2016-09-26,13.066,13.247,13.066,13.21,235213,0
2016-09-27,13.184,13.419,13.184,13.419,121654,0
2016-09-28,13.438,13.483,13.255,13.473,196440,0
2016-09-29,13.473,13.473,13.255,13.302,128096,0
2016-09-30,13.329,13.473,13.247,13.374,301008,0
2016-10-03,13.383,13.483,13.27,13.374,398189,0
2016-10-04,13.419,13.465,13.255,13.293,298987,0
2016-10-05,13.329,13.383,13.156,13.184,268119,0
2016-10-06,13.156,13.224,13.047,13.174,212788,0
2016-10-07,13.174,13.192,13.02,13.056,166839,0
2016-10-10,13.092,13.21,13.056,13.092,141141,0
2016-10-11,13.056,13.056,12.876,12.892,129352,0
2016-10-12,12.92,12.992,12.828,12.92,218199,0
2016-10-13,12.847,12.92,12.793,12.838,119502,0
2016-10-14,12.946,13.192,12.876,12.882,121628,0
2016-10-17,12.866,13.029,12.765,12.783,67935,0
2016-10-18,12.902,12.93,12.702,12.811,176530,0
2016-10-19,12.811,12.892,12.702,12.821,79855,0
2016-10-20,12.856,12.91,12.747,12.882,71454,0
2016-10-21,12.774,12.965,12.629,12.92,77273,0
2016-10-24,13.038,13.201,12.934,13.102,217415,0
2016-10-25,13.047,13.092,12.866,12.882,82874,0
2016-10-26,12.892,12.984,12.802,12.821,88300,0
2016-10-27,12.902,12.93,12.439,12.483,307995,0
2016-10-28,12.493,12.666,12.465,12.519,125506,0
2016-10-31,12.612,12.675,12.529,12.602,137861,0
2016-11-01,12.693,12.747,12.434,12.519,232424,0
2016-11-02,12.547,12.729,12.347,12.429,147158,0
2016-11-03,12.529,12.647,12.384,12.384,169915,0
2016-11-04,12.384,12.493,12.147,12.229,387708,0
2016-11-07,12.384,12.838,12.293,12.675,361478,0
2016-11-08,13.056,13.265,12.602,12.702,570778,0
2016-11-09,12.574,13.255,12.375,13.146,351366,0
2016-11-10,13.174,13.293,12.856,13.21,324690,0
2016-11-11,13.21,13.846,12.938,13.819,504089,0
2016-11-14,13.901,14,13.592,13.72,373611,0
2016-11-15,13.737,13.851,13.392,13.592,214300,0
2016-11-16,13.573,14.016,13.573,13.868,190582,0
2016-11-17,13.896,14.035,13.86,13.86,156354,0
2016-11-18,13.868,14.016,13.722,14.007,218434,0
2016-11-21,13.998,14.264,13.888,14.257,393896,0
2016-11-22,14.33,14.524,14.219,14.505,511153,0
2016-11-23,14.515,14.736,14.422,14.727,556052,0
2016-11-25,14.782,14.8,14.578,14.727,272116,0
2016-11-28,14.698,14.744,14.561,14.588,254982,0
2016-11-29,14.661,14.681,14.358,14.385,294834,0
2016-11-30,14.404,14.487,14.136,14.146,263822,0
2016-12-01,14.219,14.312,13.888,13.994,185834,0
2016-12-02,13.989,14.136,13.878,13.924,175896,0
2016-12-05,14.063,14.233,14.007,14.127,216059,0
2016-12-06,14.192,14.302,14.099,14.201,164267,0
2016-12-07,14.154,14.219,13.952,14.127,364307,0
2016-12-08,14.071,14.312,14.071,14.284,258722,0
2016-12-09,14.293,14.57,14.209,14.496,321562,0
2016-12-12,14.468,14.551,14.274,14.422,237275,0
2016-12-13,14.431,14.551,14.358,14.524,174046,0
2016-12-14,14.524,14.565,14.339,14.422,208755,0
2016-12-15,14.496,14.532,13.942,14.016,442888,0
2016-12-16,14.091,14.264,14.016,14.071,512230,0
2016-12-19,14.127,14.284,13.952,14.136,190191,0
2016-12-20,14.173,14.257,13.187,13.371,902156,0
2016-12-21,13.463,13.647,13.416,13.556,800493,0
2016-12-22,13.537,13.602,13.399,13.546,151441,0
2016-12-23,13.573,13.583,13.399,13.481,133315,0
2016-12-27,13.509,13.541,13.357,13.481,192427,0
2016-12-28,13.556,13.556,13.325,13.416,104494,0
2016-12-29,13.371,13.528,13.371,13.5,163831,0
2016-12-30,13.509,13.647,13.399,13.583,368109,0
2017-01-03,13.684,13.684,13.436,13.629,259158,0
2017-01-04,13.638,13.73,13.565,13.592,293698,0
2017-01-05,13.592,13.638,13.334,13.518,275220,0
2017-01-06,13.537,13.702,13.472,13.647,666602,0
2017-01-09,13.629,13.739,13.5,13.602,265321,0
2017-01-10,13.684,13.785,13.546,13.667,377101,0
2017-01-11,13.694,13.823,13.602,13.785,165502,0
2017-01-12,13.785,13.785,13.602,13.73,129529,0
2017-01-13,13.785,13.88,13.763,13.823,334913,0
2017-01-17,13.795,13.795,13.62,13.629,171422,0
2017-01-18,13.647,13.813,13.573,13.777,199693,0
2017-01-19,13.785,13.804,13.518,13.647,174037,0
2017-01-20,13.629,13.84,13.62,13.768,198438,0
2017-01-23,13.768,13.785,13.684,13.702,169929,0
2017-01-24,13.749,14.063,13.702,13.868,464905,0
2017-01-25,13.915,13.97,13.694,13.804,536130,0
2017-01-26,13.795,13.795,13.532,13.546,337996,0
2017-01-27,13.611,13.611,13.278,13.334,353742,0
2017-01-30,13.278,13.444,13.14,13.361,314219,0
2017-01-31,13.343,13.823,13.288,13.518,339721,0
2017-02-01,13.112,13.25,12.512,12.874,1185529,0
2017-02-02,12.891,13.011,12.779,12.864,487419,0
2017-02-03,12.909,13.039,12.845,12.992,247706,0
2017-02-06,12.975,13.067,12.864,12.874,200883,0
2017-02-07,12.891,13.03,12.661,12.688,415531,0
2017-02-08,12.67,12.693,12.319,12.339,438503,0
2017-02-09,12.347,12.449,12.135,12.218,371174,0
2017-02-10,12.209,12.412,12.2,12.264,303871,0
2017-02-13,12.292,12.384,11.978,11.987,796522,0
2017-02-14,11.987,12.144,11.724,11.748,740684,0
2017-02-15,11.711,12.19,11.711,12.116,657724,0
2017-02-16,12.071,12.126,11.821,11.831,396919,0
2017-02-17,11.785,11.831,11.647,11.692,482640,0
2017-02-21,11.702,11.776,11.518,11.647,687282,0
2017-02-22,11.573,11.95,11.444,11.785,564710,0
2017-02-23,11.804,11.84,11.38,11.462,670119,0
2017-02-24,11.112,11.259,10.623,11.139,1911209,0
2017-02-27,11.435,11.711,11.295,11.609,1149559,0
2017-02-28,11.573,11.854,11.518,11.831,1502297,0
2017-03-01,12.052,12.108,11.684,11.84,773243,0
2017-03-02,11.821,11.905,11.637,11.785,462514,0
2017-03-03,11.766,12.081,11.647,11.804,387608,0
2017-03-06,11.739,11.835,11.674,11.684,463439,0
2017-03-07,11.712,11.815,11.684,11.73,355985,0
2017-03-08,11.74,11.993,11.74,11.946,920029,0
2017-03-09,12.05,12.171,11.889,12.012,600809,0
2017-03-10,12.021,12.167,11.892,11.983,486512,0
2017-03-13,12.058,12.152,11.899,11.946,407165,0
2017-03-14,11.871,11.974,11.838,11.899,435370,0
2017-03-15,12.378,12.51,11.669,11.712,807967,0
2017-03-16,11.73,11.796,11.571,11.749,422300,0
2017-03-17,11.664,11.955,11.656,11.937,688924,0
2017-03-20,11.917,11.965,11.712,11.73,383935,0
2017-03-21,11.768,11.917,11.599,11.599,373310,0
2017-03-22,11.589,11.712,11.515,11.636,476409,0
2017-03-23,11.684,11.796,11.589,11.655,444468,0
2017-03-24,11.664,11.857,11.646,11.773,286535,0
2017-03-27,11.768,11.843,11.571,11.618,334824,0
2017-03-28,11.618,11.749,11.523,11.646,346449,0
2017-03-29,11.627,11.796,11.533,11.786,727379,0
2017-03-30,11.777,11.782,11.618,11.777,296686,0
2017-03-31,11.815,11.889,11.735,11.852,522078,0
2017-04-03,11.871,11.871,11.641,11.712,351432,0
2017-04-04,11.702,11.843,11.618,11.833,260868,0
2017-04-05,11.881,11.955,11.725,11.749,435646,0
2017-04-06,11.786,11.833,11.552,11.599,471120,0
2017-04-07,11.589,11.646,11.439,11.505,323016,0
2017-04-10,11.571,11.702,11.523,11.646,262628,0
2017-04-11,11.646,11.72,11.552,11.692,366925,0
2017-04-12,11.72,11.72,11.528,11.543,280126,0
2017-04-13,11.523,11.543,11.242,11.346,535886,0
2017-04-17,11.336,11.467,11.303,11.421,239637,0
2017-04-18,11.336,11.608,11.336,11.58,354502,0
2017-04-19,11.636,11.702,11.552,11.702,248750,0
2017-04-20,11.72,11.922,11.702,11.833,367277,0
2017-04-21,11.824,11.824,11.674,11.712,291331,0
2017-04-24,11.824,11.824,11.505,11.608,365193,0
2017-04-25,11.655,11.74,11.58,11.589,357855,0
2017-04-26,11.589,11.632,11.487,11.533,959234,0
2017-04-27,11.543,11.627,11.298,11.318,320858,0
2017-04-28,11.326,11.326,10.989,11.139,500172,0
2017-05-01,11.214,11.383,11.129,11.308,708273,0
2017-05-02,11.29,11.411,11.252,11.298,347209,0
2017-05-03,11.233,11.318,11.121,11.167,660262,0
2017-05-04,11.177,11.266,10.914,10.998,514705,0
2017-05-05,8.915,9.3841,7.8265,8.1314,4074192,0
2017-05-08,8.1736,8.3417,7.8593,7.9156,2577431,0
2017-05-09,7.9015,8.2581,7.8358,7.9578,1571621,0
2017-05-10,7.9578,8.1268,7.7983,7.817,1129531,0
2017-05-11,7.7983,7.817,7.437,7.4793,1112547,0
2017-05-12,7.5074,7.6106,7.3572,7.3666,955792,0
2017-05-15,7.376,7.4239,7.1977,7.2728,1307094,0
2017-05-16,7.3983,7.5046,7.1086,7.1569,900836,0
2017-05-17,7.0989,7.2824,6.9776,7.2148,911198,0
2017-05-18,7.1858,7.3114,7.1569,7.1665,748130,0
2017-05-19,7.1472,7.4273,7.1086,7.3693,928270,0
2017-05-22,7.379,7.5142,7.3742,7.4466,794395,0
2017-05-23,7.4659,7.4852,7.2728,7.2824,765798,0
2017-05-24,7.3114,7.3162,7.1279,7.2245,592749,0
2017-05-25,7.2341,7.2921,7.1279,7.2052,578698,0
2017-05-26,7.1955,7.2148,7.041,7.2052,822991,0
2017-05-30,7.1665,7.2438,6.9637,6.9927,813421,0
2017-05-31,7.0216,7.0893,6.8816,7.0216,534508,0
2017-06-01,7.0313,7.1665,6.954,7.1569,754759,0
2017-06-02,7.1569,7.2438,7.0506,7.0893,929479,0
2017-06-05,7.0893,7.1472,7.012,7.0989,658140,0
2017-06-06,7.0796,7.1086,6.9057,7.0023,804165,0
2017-06-07,6.9734,7.2728,6.9444,7.0603,1459505,0
2017-06-08,7.0699,7.2631,7.0603,7.2438,1414672,0
2017-06-09,7.2438,7.7074,7.181,7.5722,1753282,0
2017-06-12,7.5818,8.0261,7.5142,7.5239,1358168,0
2017-06-13,7.5432,7.6591,7.4273,7.4659,1059062,0
2017-06-14,7.4756,7.6398,7.408,7.6011,424146,0
2017-06-15,7.5915,7.6591,7.5239,7.5915,448568,0
2017-06-16,7.5142,7.6011,7.4659,7.5722,815973,0
2017-06-19,7.5818,7.6784,7.5432,7.5818,582377,0
2017-06-20,7.5239,7.5915,7.4273,7.4852,451276,0
2017-06-21,7.4659,7.4659,7.2824,7.3114,765120,0
2017-06-22,7.2921,7.3887,6.9927,7.0796,682839,0
2017-06-23,7.0699,7.2341,6.9927,7.2148,1080071,0
2017-06-26,7.2534,7.3194,7.1714,7.2245,448990,0
2017-06-27,7.2245,7.2824,7.1182,7.1762,482310,0
2017-06-28,7.1955,7.379,7.1569,7.3693,372109,0
2017-06-29,7.3693,7.379,7.1569,7.2245,304187,0
2017-06-30,7.2438,7.2438,7.041,7.1665,419738,0
2017-07-03,7.1858,7.3211,7.1279,7.2728,285179,0
2017-07-05,7.2728,7.2824,7.012,7.1279,427701,0
2017-07-06,7.0989,7.1086,6.9251,6.9347,372665,0
2017-07-07,6.9347,7.0313,6.9057,7.0216,364394,0
2017-07-10,7.041,7.041,6.9154,6.9637,285821,0
2017-07-11,6.954,7.1182,6.9106,7.0699,268764,0
2017-07-12,7.0989,7.2196,6.9444,6.9637,525779,0
2017-07-13,6.983,7.0023,6.8768,6.954,624842,0
2017-07-14,6.954,7.0506,6.9154,6.9347,597509,0
2017-07-17,6.9637,6.9734,6.7416,6.8478,730257,0
2017-07-18,6.8381,6.8961,6.7319,6.7512,618643,0
2017-07-19,7.0506,7.4466,6.9637,7.1569,1254383,0
2017-07-20,7.1762,7.3001,7.0699,7.2341,932167,0
2017-07-21,7.2824,7.3017,7.1231,7.2534,634899,0
2017-07-24,7.2534,7.3404,7.1665,7.1665,536271,0
2017-07-25,7.1955,7.3211,7.1086,7.2631,750260,0
2017-07-26,7.2728,7.437,7.2728,7.437,716033,0
2017-07-27,7.4466,7.5432,7.0989,7.2148,576109,0
2017-07-28,7.1955,7.3017,7.012,7.0796,386235,0
2017-07-31,7.0893,7.1182,6.8768,6.9057,628695,0
2017-08-01,6.9251,7.0313,6.8285,7.012,588879,0
2017-08-02,6.9637,6.9637,5.6608,5.7661,3021358,0
2017-08-03,5.8433,6.5677,5.8433,6.5098,2715879,0
2017-08-04,6.7126,6.7512,6.5001,6.6546,1775762,0
2017-08-07,6.6257,6.6546,6.1427,6.4615,1580528,0
2017-08-08,6.4904,6.6063,6.1427,6.22,1922628,0
2017-08-09,6.17,6.49,5.97,6.06,2206123,0
2017-08-10,6.05,6.0854,5.75,5.79,1543833,0
2017-08-11,5.81,5.85,5.63,5.72,952560,0
2017-08-14,5.76,5.805,5.55,5.59,1033056,0
2017-08-15,5.58,5.6,5.42,5.58,935077,0
2017-08-16,5.61,5.8062,5.61,5.73,845449,0
2017-08-17,5.73,5.74,5.52,5.53,605026,0
2017-08-18,5.49,5.62,5.41,5.52,1396777,0
2017-08-21,5.52,5.549,5.32,5.45,489666,0
2017-08-22,5.45,5.53,5.39,5.52,575004,0
2017-08-23,5.52,5.55,5.46,5.54,626516,0
2017-08-24,5.54,5.65,5.53,5.6,448740,0
2017-08-25,5.6,5.63,5.55,5.57,378873,0
2017-08-28,5.62,5.64,5.43,5.55,688235,0
2017-08-29,5.52,5.57,5.39,5.42,653506,0
2017-08-30,5.39,5.42,5.29,5.4,559072,0
2017-08-31,5.42,5.49,5.385,5.41,463213,0
2017-09-01,5.41,5.62,5.41,5.59,645459,0
2017-09-05,5.61,5.73,5.58,5.62,654444,0
2017-09-06,5.62,5.68,5.5,5.55,527851,0
2017-09-07,5.56,5.61,5.29,5.33,1357685,0
2017-09-08,5.29,5.35,5.12,5.14,812492,0
2017-09-11,5.18,5.35,5.18,5.32,587667,0
2017-09-12,5.34,5.58,5.29,5.56,842555,0
2017-09-13,5.55,5.81,5.55,5.81,820364,0
2017-09-14,5.78,5.83,5.7,5.81,479664,0
2017-09-15,5.82,6.9,5.78,6.87,3289230,0
2017-09-18,7,7.2888,6.83,6.88,2390249,0
2017-09-19,6.86,6.86,6.57,6.6,715423,0
2017-09-20,6.62,6.7,6.51,6.67,633520,0
2017-09-21,6.67,6.85,6.64,6.81,1028437,0
2017-09-22,6.81,7.013,6.76,6.97,848315,0
2017-09-25,6.95,7.04,6.83,6.93,587296,0
2017-09-26,6.93,7.02,6.86,6.88,271191,0
2017-09-27,6.9,7.1,6.85,7.09,818999,0
2017-09-28,7.09,7.14,6.945,7.045,408358,0
2017-09-29,7.01,7.04,6.91,6.98,657863,0
2017-10-02,6.97,7.24,6.97,7.22,689779,0
2017-10-03,7.25,7.38,7.19,7.37,773069,0
2017-10-04,7.37,7.505,7.315,7.46,695295,0
2017-10-05,7.51,7.55,7.38,7.51,424555,0
2017-10-06,7.49,7.49,7.3,7.38,439669,0
2017-10-09,7.37,7.37,6.96,7.01,757684,0
2017-10-10,7,7.09,6.89,6.93,569628,0
2017-10-11,6.96,6.99,6.77,6.84,520050,0
2017-10-12,6.81,7.03,6.64,7.01,785410,0
2017-10-13,7.05,7.11,6.96,7.03,560287,0
2017-10-16,7,7.09,6.935,6.98,425496,0
2017-10-17,6.96,7.07,6.84,6.87,385736,0
2017-10-18,6.92,7.04,6.86,6.93,330531,0
2017-10-19,6.9,7.16,6.9,7.13,1574342,0
2017-10-20,7.2,7.21,7.04,7.05,305871,0
2017-10-23,7.03,7.17,7,7.04,414878,0
2017-10-24,7.03,7.07,6.92,6.97,512661,0
2017-10-25,6.93,7.06,6.85,6.92,368520,0
2017-10-26,6.91,7.08,6.91,6.97,364401,0
2017-10-27,7,7.06,6.785,6.89,370519,0
2017-10-30,6.88,6.95,6.66,6.73,539714,0
2017-10-31,6.77,6.79,6.655,6.73,583287,0
2017-11-01,6.79,6.91,6.65,6.71,344542,0
2017-11-02,6.68,6.79,6.63,6.7,422289,0
2017-11-03,6.7,6.73,6.58,6.69,593302,0
2017-11-06,6.66,7.02,6.6,6.97,575970,0
2017-11-07,6.8,6.95,5.83,5.83,3043641,0
2017-11-08,5.71,5.8,5.36,5.62,1616426,0
2017-11-09,5.6,5.825,5.53,5.71,798444,0
2017-11-10,5.73,5.825,5.59,5.6,701785,0
