Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.225,10.555,10.136,10.481,301444,0
2005-02-28,10.528,10.582,10.415,10.582,359739,0
2005-03-01,10.582,10.73,10.564,10.704,918662,0
2005-03-02,10.67,10.67,10.391,10.564,263913,0
2005-03-03,10.582,10.606,10.326,10.334,207075,0
2005-03-04,10.367,10.407,10.292,10.342,455932,0
2005-03-07,10.358,10.5,10.334,10.334,362295,0
2005-03-08,10.334,10.342,10.061,10.136,594144,0
2005-03-09,10.119,10.192,10.045,10.045,251649,0
2005-03-10,10.119,10.119,10.004,10.004,207321,0
2005-03-11,10.039,10.162,10.004,10.128,116595,0
2005-03-14,10.093,10.334,10.061,10.235,109794,0
2005-03-15,10.26,10.334,10.039,10.061,139788,0
2005-03-16,10.031,10.077,9.897,10.061,187401,0
2005-03-17,10.045,10.26,10.045,10.235,197722,0
2005-03-18,10.26,10.26,10.07,10.077,163594,0
2005-03-21,10.031,10.102,10.022,10.07,96797,0
2005-03-22,10.061,10.284,10.061,10.169,347596,0
2005-03-23,10.169,10.208,10.004,10.061,363140,0
2005-03-24,10.077,10.243,10.054,10.153,174162,0
2005-03-28,10.128,10.216,10.077,10.185,425326,0
2005-03-29,10.119,10.375,10.045,10.334,432738,0
2005-03-30,10.3,10.481,9.977,10.054,842756,0
2005-03-31,10.119,10.235,9.986,10.225,311766,0
2005-04-01,10.208,10.307,10.128,10.235,252257,0
2005-04-04,10.235,10.629,10.235,10.49,319664,0
2005-04-05,10.522,10.713,10.375,10.67,570705,0
2005-04-06,10.67,10.745,10.606,10.629,400428,0
2005-04-07,10.638,10.704,10.449,10.67,462975,0
2005-04-08,10.661,10.73,10.599,10.713,263429,0
2005-04-11,10.713,10.713,10.555,10.629,166510,0
2005-04-12,10.629,10.67,10.546,10.582,176106,0
2005-04-13,10.522,10.573,10.334,10.334,94735,0
2005-04-14,10.284,10.284,9.986,10.251,454232,0
2005-04-15,10.177,10.26,10.085,10.145,231002,0
2005-04-18,10.555,10.555,10.045,10.216,166510,0
2005-04-19,10.192,10.2,10.061,10.07,220193,0
2005-04-20,10.119,10.334,10.07,10.077,411356,0
2005-04-21,10.136,10.26,10.054,10.119,151574,0
2005-04-22,10.077,10.153,9.747,9.792,467590,0
2005-04-25,9.81,10.07,9.755,10.031,467224,0
2005-04-26,10.054,10.054,9.914,10.013,192626,0
2005-04-27,9.954,9.986,9.831,9.977,596206,0
2005-04-28,9.977,9.977,9.632,9.66,243146,0
2005-04-29,9.669,9.739,9.4855,9.739,357556,0
2005-05-02,9.792,9.837,9.651,9.701,183634,0
2005-05-03,9.676,9.792,9.632,9.716,188494,0
2005-05-04,9.783,9.81,9.66,9.676,383305,0
2005-05-05,9.676,9.701,9.52,9.632,212785,0
2005-05-06,9.632,9.651,9.592,9.632,128496,0
2005-05-09,9.683,9.683,9.427,9.583,348689,0
2005-05-10,9.52,9.632,9.3379,9.4518,280310,0
2005-05-11,9.4518,9.4855,9.2709,9.4776,144887,0
2005-05-12,9.4518,9.4518,9.2954,9.3694,107121,0
2005-05-13,9.3694,9.3939,9.0488,9.1883,94977,0
2005-05-16,9.1306,9.3547,9.1306,9.3458,220073,0
2005-05-17,9.2709,9.4518,9.2461,9.3694,202096,0
2005-05-18,9.3694,9.52,9.2954,9.511,469656,0
2005-05-19,9.52,9.651,9.52,9.609,274241,0
2005-05-20,9.6,9.708,9.4171,9.4855,84405,0
2005-05-23,9.435,9.6,9.3379,9.575,122667,0
2005-05-24,9.4697,9.592,9.4097,9.543,256509,0
2005-05-25,9.4855,9.568,9.3208,9.3939,302050,0
2005-05-26,9.3939,9.526,9.3939,9.502,224322,0
2005-05-27,9.543,9.624,9.3939,9.4097,124490,0
2005-05-31,9.3792,9.632,9.3792,9.56,725554,0
2005-06-01,9.592,9.632,9.568,9.615,292217,0
2005-06-02,9.624,9.764,9.592,9.624,228332,0
2005-06-03,9.624,9.701,9.609,9.632,370672,0
2005-06-06,9.632,9.933,9.615,9.66,591107,0
2005-06-07,9.708,9.747,9.641,9.676,260878,0
2005-06-08,9.708,9.716,9.615,9.669,386217,0
2005-06-09,9.651,9.683,9.4518,9.592,258571,0
2005-06-10,9.543,9.609,9.435,9.583,390349,0
2005-06-13,9.583,9.708,9.575,9.615,247158,0
2005-06-14,9.592,9.837,9.592,9.773,405528,0
2005-06-15,9.747,9.961,9.676,9.897,278974,0
2005-06-16,9.947,10.268,9.872,10.136,392047,0
2005-06-17,10.162,10.349,10.102,10.243,329624,0
2005-06-20,10.208,10.208,9.854,9.897,435283,0
2005-06-21,9.897,10.317,9.897,10.26,503418,0
2005-06-22,10.284,10.432,10.284,10.407,732480,0
2005-06-23,10.407,10.449,10.169,10.367,321485,0
2005-06-24,10.391,10.407,9.897,10.004,855630,0
2005-06-27,9.994,10.26,9.879,10.208,266587,0
2005-06-28,10.235,10.3,10.07,10.268,118416,0
2005-06-29,10.317,10.507,10.26,10.473,250313,0
2005-06-30,10.432,10.467,10.185,10.26,170521,0
2005-07-01,10.268,10.467,10.2,10.334,196387,0
2005-07-05,10.3,10.678,10.268,10.546,402130,0
2005-07-06,10.481,10.555,10.26,10.326,337272,0
2005-07-07,10.3,10.49,10.162,10.449,155214,0
2005-07-08,10.481,10.687,10.481,10.67,256871,0
2005-07-11,10.67,10.67,10.522,10.573,184973,0
2005-07-12,10.555,10.704,10.481,10.655,397877,0
2005-07-13,10.655,10.745,10.629,10.67,173798,0
2005-07-14,10.737,10.786,10.687,10.713,239019,0
2005-07-15,10.695,10.769,10.629,10.661,101290,0
2005-07-18,10.638,10.737,10.481,10.599,116715,0
2005-07-19,10.621,10.661,10.555,10.589,132992,0
2005-07-20,10.537,10.886,10.537,10.859,327196,0
2005-07-21,10.877,10.886,10.638,10.877,174286,0
2005-07-22,10.868,10.926,10.629,10.836,361929,0
2005-07-25,10.811,10.811,10.713,10.769,221894,0
2005-07-26,10.769,10.859,10.67,10.859,162140,0
2005-07-27,10.877,10.877,10.73,10.836,178171,0
2005-07-28,10.819,10.901,10.761,10.901,126312,0
2005-07-29,10.868,10.934,10.761,10.852,232579,0
2005-08-01,10.868,11.108,10.868,10.967,244362,0
2005-08-02,11.008,11.008,10.786,10.868,346987,0
2005-08-03,10.852,10.852,10.713,10.811,247763,0
2005-08-04,10.753,10.836,10.704,10.819,124733,0
2005-08-05,10.794,10.943,10.745,10.893,341645,0
2005-08-08,10.859,10.952,10.737,10.859,234647,0
2005-08-09,10.852,10.91,10.786,10.868,153635,0
2005-08-10,10.91,11.008,10.859,10.984,168212,0
2005-08-11,10.984,11.001,10.852,10.943,194687,0
2005-08-12,10.893,10.992,10.599,10.811,130560,0
2005-08-15,10.786,10.794,10.599,10.661,144650,0
2005-08-16,10.621,10.655,10.481,10.606,184123,0
2005-08-17,10.555,10.67,10.473,10.555,123517,0
2005-08-18,10.555,10.621,10.423,10.606,86232,0
2005-08-19,10.599,10.786,10.555,10.713,302050,0
2005-08-22,10.753,10.91,10.67,10.844,161900,0
2005-08-23,10.901,10.901,10.67,10.745,186064,0
2005-08-24,10.722,10.811,10.661,10.761,263794,0
2005-08-25,10.769,10.819,10.629,10.661,85260,0
2005-08-26,10.687,10.687,10.391,10.5,81859,0
2005-08-29,10.26,10.613,10.26,10.606,151211,0
2005-08-30,10.589,10.803,10.537,10.713,158496,0
2005-08-31,10.713,10.952,10.599,10.877,279704,0
2005-09-01,10.828,10.877,10.713,10.745,102627,0
2005-09-02,10.819,10.819,10.49,10.573,69593,0
2005-09-06,10.606,10.687,10.546,10.629,111858,0
2005-09-07,10.629,10.73,10.613,10.73,126312,0
2005-09-08,10.73,10.777,10.613,10.745,130925,0
2005-09-09,10.745,10.886,10.638,10.811,138088,0
2005-09-12,10.761,10.893,10.745,10.786,96433,0
2005-09-13,10.753,10.786,10.695,10.737,113920,0
2005-09-14,10.737,10.777,10.629,10.655,117570,0
2005-09-15,10.687,10.704,10.555,10.638,112222,0
2005-09-16,10.661,10.704,10.481,10.515,188372,0
2005-09-19,10.582,10.582,10.031,10.407,280676,0
2005-09-20,10.375,10.555,10.277,10.391,334358,0
2005-09-21,10.407,10.67,10.358,10.629,444756,0
2005-09-22,10.589,10.661,10.507,10.507,113316,0
2005-09-23,10.555,10.745,10.481,10.737,208047,0
2005-09-26,10.737,10.769,10.507,10.647,181692,0
2005-09-27,10.638,10.647,10.515,10.638,117446,0
2005-09-28,10.613,10.613,10.449,10.5,67160,0
2005-09-29,10.481,10.528,10.358,10.481,177685,0
2005-09-30,10.473,10.73,10.44,10.713,190803,0
2005-10-03,10.67,10.859,10.67,10.836,259418,0
2005-10-04,10.836,10.934,10.695,10.745,224078,0
2005-10-05,10.713,10.713,10.522,10.638,214607,0
2005-10-06,10.629,10.745,10.407,10.49,147927,0
2005-10-07,10.415,10.573,10.384,10.5,158009,0
2005-10-10,10.481,10.49,10.349,10.473,202461,0
2005-10-11,10.5,10.522,10.307,10.342,292094,0
2005-10-12,10.326,10.407,10.153,10.192,154973,0
2005-10-13,10.177,10.235,10.045,10.085,239259,0
2005-10-14,10.145,10.216,10.061,10.192,235130,0
2005-10-17,10.169,10.277,10.102,10.235,128739,0
2005-10-18,10.26,10.407,10.102,10.177,190192,0
2005-10-19,10.128,10.26,9.961,10.225,269620,0
2005-10-20,10.235,10.334,10.192,10.243,188735,0
2005-10-21,10.26,10.334,10.153,10.292,191285,0
2005-10-24,10.307,10.398,10.277,10.292,202342,0
2005-10-25,10.26,10.334,10.039,10.054,429210,0
2005-10-26,10.077,10.216,10.039,10.093,263551,0
2005-10-27,10.26,10.449,10.119,10.235,1101693,0
2005-10-28,10.292,10.375,10.284,10.334,353789,0
2005-10-31,10.375,10.621,10.342,10.613,357435,0
2005-11-01,10.613,10.678,10.449,10.629,419982,0
2005-11-02,10.613,10.678,10.599,10.67,118416,0
2005-11-03,10.678,10.695,10.582,10.661,178413,0
2005-11-04,10.655,10.687,10.555,10.573,61331,0
2005-11-07,10.606,10.687,10.546,10.678,191410,0
2005-11-08,10.629,10.661,10.555,10.629,126312,0
2005-11-09,10.629,10.638,10.555,10.582,196632,0
2005-11-10,10.582,10.704,10.555,10.638,154851,0
2005-11-11,10.629,10.745,10.606,10.713,94611,0
2005-11-14,10.737,10.761,10.599,10.753,230759,0
2005-11-15,10.737,10.777,10.647,10.753,203679,0
2005-11-16,10.745,10.745,10.621,10.67,104571,0
2005-11-17,10.638,10.761,10.573,10.745,111251,0
2005-11-18,10.777,11.024,10.695,11.001,263066,0
2005-11-21,11.024,11.042,10.852,10.975,256265,0
2005-11-22,10.943,11.033,10.868,10.975,148657,0
2005-11-23,10.984,11.008,10.934,10.967,179384,0
2005-11-25,10.967,11.066,10.934,11.05,47730,0
2005-11-28,11.05,11.066,10.952,11.042,217762,0
2005-11-29,11.024,11.042,10.811,10.886,231124,0
2005-11-30,10.877,11.001,10.877,10.96,592444,0
2005-12-01,10.992,11.042,10.828,11.042,297800,0
2005-12-02,10.893,11.33,10.893,11.246,779600,0
2005-12-05,11.191,11.205,10.975,11.124,479372,0
2005-12-06,11.165,11.205,10.967,11.108,380872,0
2005-12-07,11.1,11.148,11.008,11.081,297314,0
2005-12-08,11.091,11.182,11.024,11.182,262944,0
2005-12-09,11.148,11.33,11.124,11.254,140156,0
2005-12-12,11.28,11.28,11.139,11.262,345896,0
2005-12-13,11.28,11.355,11.197,11.232,355978,0
2005-12-14,11.24,11.338,11.191,11.338,454232,0
2005-12-15,11.297,11.346,11.173,11.205,229788,0
2005-12-16,11.224,11.709,11.197,11.502,1537466,0
2005-12-19,11.602,11.8,11.419,11.56,402251,0
2005-12-20,11.412,11.692,11.412,11.65,532083,0
2005-12-21,11.666,11.774,11.519,11.743,396297,0
2005-12-22,11.719,11.782,11.626,11.725,402858,0
2005-12-23,11.675,11.782,11.65,11.749,202586,0
2005-12-27,11.765,11.774,11.635,11.719,192989,0
2005-12-28,11.675,11.774,11.657,11.709,373828,0
2005-12-29,11.734,11.782,11.709,11.757,227238,0
2005-12-30,11.734,11.743,11.602,11.734,313710,0
2006-01-03,11.657,11.725,11.371,11.609,746688,0
2006-01-04,11.635,11.897,11.635,11.897,558924,0
2006-01-05,11.897,12.004,11.857,11.997,522854,0
2006-01-06,11.997,11.997,11.914,11.971,226143,0
2006-01-09,11.997,12.079,11.941,12.055,417553,0
2006-01-10,12.071,12.293,12.047,12.193,989713,0
2006-01-11,12.226,12.303,12.137,12.303,841783,0
2006-01-12,12.35,12.491,12.293,12.35,710737,0
2006-01-13,12.376,12.393,12.217,12.303,1396578,0
2006-01-17,12.244,12.262,12.079,12.186,377232,0
2006-01-18,12.186,12.309,12.186,12.303,391438,0
2006-01-19,12.293,12.41,12.235,12.41,339821,0
2006-01-20,12.401,12.41,12.193,12.21,475365,0
2006-01-23,12.331,12.491,12.286,12.447,369701,0
2006-01-24,12.464,12.508,12.359,12.464,223472,0
2006-01-25,12.447,12.555,12.417,12.517,249950,0
2006-01-26,12.526,12.589,12.5,12.548,276423,0
2006-01-27,12.555,12.58,12.508,12.548,282375,0
2006-01-30,12.464,12.526,12.393,12.482,312982,0
2006-01-31,12.41,12.5,12.376,12.482,469899,0
2006-02-01,12.464,12.508,12.376,12.482,386704,0
2006-02-02,12.464,12.508,12.331,12.44,467590,0
2006-02-03,12.41,12.447,12.303,12.41,196145,0
2006-02-06,12.432,12.563,12.385,12.563,275330,0
2006-02-07,12.58,12.58,12.34,12.393,266952,0
2006-02-08,12.393,12.517,12.34,12.44,173676,0
2006-02-09,12.425,12.432,12.244,12.27,188979,0
2006-02-10,12.235,12.41,12.217,12.376,177320,0
2006-02-13,12.331,12.385,12.244,12.331,168577,0
2006-02-14,12.376,12.447,12.278,12.41,167604,0
2006-02-15,12.425,12.482,12.226,12.456,111007,0
2006-02-16,12.447,12.853,12.367,12.821,527953,0
2006-02-17,12.829,12.829,12.671,12.786,222986,0
2006-02-21,12.803,12.902,12.747,12.794,186915,0
2006-02-22,12.812,12.887,12.747,12.821,263913,0
2006-02-23,12.786,12.786,12.598,12.678,243755,0
2006-02-24,12.664,12.887,12.526,12.853,174649,0
2006-02-27,12.835,12.918,12.755,12.861,281403,0
2006-02-28,12.821,12.861,12.526,12.598,542405,0
2006-03-01,12.589,12.902,12.482,12.902,439294,0
2006-03-02,12.895,12.91,12.755,12.861,365693,0
2006-03-03,12.835,12.895,12.738,12.861,305453,0
2006-03-06,12.887,12.918,12.655,12.678,260878,0
2006-03-07,12.664,12.747,12.548,12.639,218371,0
2006-03-08,12.639,12.91,12.517,12.853,346013,0
2006-03-09,12.829,12.918,12.779,12.861,297314,0
2006-03-10,12.877,13.099,12.812,12.967,360104,0
2006-03-13,12.967,13.149,12.895,12.927,208413,0
2006-03-14,12.877,13.077,12.786,13.001,243877,0
2006-03-15,13.001,13.181,12.975,13.141,245822,0
2006-03-16,13.116,13.233,13.116,13.149,379173,0
2006-03-17,13.181,13.249,13.124,13.19,502691,0
2006-03-20,13.132,13.249,13.108,13.198,272781,0
2006-03-21,13.198,13.528,13.181,13.305,450707,0
2006-03-22,13.305,13.455,13.249,13.381,452168,0
2006-03-23,13.381,13.528,13.329,13.373,357070,0
2006-03-24,13.381,13.42,13.281,13.389,330960,0
2006-03-27,13.373,13.471,13.289,13.313,286509,0
2006-03-28,13.356,13.487,13.233,13.487,325371,0
2006-03-29,13.116,13.389,12.967,13.19,881133,0
2006-03-30,13.264,13.455,13.141,13.428,534268,0
2006-03-31,13.321,13.412,13.249,13.338,645518,0
2006-04-03,13.305,13.404,13.174,13.364,508640,0
2006-04-04,13.338,13.462,13.198,13.381,923524,0
2006-04-05,13.305,13.487,13.272,13.462,777173,0
2006-04-06,13.412,13.446,13.305,13.348,510949,0
2006-04-07,13.364,13.437,13.298,13.338,733934,0
2006-04-10,13.364,13.389,13.264,13.364,852596,0
2006-04-11,13.338,13.338,13.077,13.233,291606,0
2006-04-12,13.207,13.305,13.149,13.249,147442,0
2006-04-13,13.255,13.71,13.225,13.603,1197880,0
2006-04-17,13.603,13.75,13.495,13.684,531232,0
2006-04-18,13.71,13.808,13.684,13.75,501475,0
2006-04-19,13.8,13.874,13.677,13.783,411356,0
2006-04-20,13.765,13.858,13.702,13.791,257237,0
2006-04-21,13.75,13.858,13.71,13.824,316141,0
2006-04-24,13.8,13.89,13.71,13.765,559047,0
2006-04-25,13.816,13.916,13.765,13.864,281648,0
2006-04-26,13.874,14.049,13.849,14.016,390225,0
2006-04-27,13.972,14.129,13.898,14.057,391075,0
2006-04-28,14.031,14.103,13.858,13.874,204405,0
2006-05-01,13.916,14.057,13.874,13.964,358892,0
2006-05-02,14.039,14.063,13.89,14.006,332051,0
2006-05-03,13.964,14.039,13.883,14.006,332777,0
2006-05-04,14.039,14.218,13.997,14.129,481438,0
2006-05-05,14.202,14.294,14.155,14.227,319298,0
2006-05-08,14.187,14.227,14.095,14.178,417916,0
2006-05-09,14.129,14.187,14.095,14.178,351604,0
2006-05-10,14.129,14.187,13.898,14.057,346744,0
2006-05-11,14.103,14.103,13.65,13.702,350996,0
2006-05-12,13.702,13.702,13.373,13.595,350875,0
2006-05-15,13.519,13.757,13.503,13.668,474758,0
2006-05-16,13.634,13.858,13.495,13.849,486903,0
2006-05-17,13.783,13.874,13.677,13.757,334112,0
2006-05-18,13.783,13.997,13.75,13.916,507912,0
2006-05-19,13.932,14.063,13.791,14.039,367882,0
2006-05-22,14.023,14.063,13.75,13.791,363627,0
2006-05-23,13.898,13.898,13.659,13.677,369214,0
2006-05-24,13.677,13.955,13.57,13.955,364113,0
2006-05-25,14.078,14.078,13.907,14.057,553945,0
2006-05-26,14.095,14.155,13.988,14.111,169305,0
2006-05-30,14.078,14.078,13.677,13.775,448405,0
2006-05-31,13.791,13.824,13.536,13.742,849071,0
2006-06-01,13.132,13.595,13.116,13.373,980242,0
2006-06-02,13.381,13.503,13.116,13.381,804866,0
2006-06-05,13.338,13.437,13.158,13.249,616856,0
2006-06-06,13.233,13.281,12.869,12.967,838265,0
2006-06-07,12.967,13.305,12.935,13.233,725310,0
2006-06-08,13.181,13.272,12.853,13.084,443543,0
2006-06-09,13.077,13.116,12.895,13.001,332051,0
2006-06-12,13.001,13.077,12.835,12.861,298409,0
2006-06-13,12.861,12.967,12.622,12.794,286990,0
2006-06-14,12.821,12.91,12.671,12.763,327556,0
2006-06-15,12.794,13.001,12.721,12.967,349420,0
2006-06-16,12.895,13.033,12.861,12.992,279582,0
2006-06-19,12.992,13.084,12.869,13.018,306548,0
2006-06-20,13.018,13.149,12.935,12.992,279828,0
2006-06-21,12.935,13.233,12.869,13.091,348568,0
2006-06-22,13.091,13.207,13.018,13.149,441235,0
2006-06-23,13.084,13.216,13.026,13.091,333870,0
2006-06-26,12.598,12.967,12.401,12.713,1105822,0
2006-06-27,12.713,12.713,12.087,12.201,1051290,0
2006-06-28,12.047,12.153,11.857,12.038,858057,0
2006-06-29,12.062,12.193,11.931,12.004,1032709,0
2006-06-30,12.096,12.286,12.055,12.186,1785590,0
2006-07-03,12.193,12.217,12.11,12.153,227725,0
2006-07-05,12.201,12.235,12.079,12.11,1067931,0
2006-07-06,12.12,12.186,12.104,12.11,1032344,0
2006-07-07,12.11,12.186,12.079,12.104,289298,0
2006-07-10,12.104,12.178,12.079,12.12,516293,0
2006-07-11,12.11,12.11,11.782,11.824,951335,0
2006-07-12,11.807,11.897,11.725,11.743,430671,0
2006-07-13,11.719,11.725,11.519,11.595,640661,0
2006-07-14,11.577,11.577,11.371,11.485,1100599,0
2006-07-17,11.428,11.479,11.288,11.297,670293,0
2006-07-18,11.272,11.363,11.081,11.157,986194,0
2006-07-19,11.173,11.65,11.139,11.479,992871,0
2006-07-20,11.471,11.542,11.214,11.246,464677,0
2006-07-21,11.224,11.254,10.96,11.001,725070,0
2006-07-24,11.066,11.272,11.05,11.205,626694,0
2006-07-25,11.205,11.338,10.967,11.081,1059549,0
2006-07-26,11.108,11.224,10.952,11.091,1056149,0
2006-07-27,11.157,11.224,10.868,10.934,480589,0
2006-07-28,10.952,11.024,10.722,10.836,1154403,0
2006-07-31,10.852,10.992,10.836,10.886,783006,0
2006-08-01,10.886,10.901,10.5,10.537,426782,0
2006-08-02,10.537,10.713,10.537,10.647,479736,0
2006-08-03,10.599,10.629,10.317,10.507,1242454,0
2006-08-04,10.582,10.606,10.225,10.367,751547,0
2006-08-07,10.334,10.358,10.208,10.268,795392,0
2006-08-08,10.3,10.342,10.145,10.26,901541,0
2006-08-09,10.26,10.358,9.933,9.933,745958,0
2006-08-10,9.914,10.004,9.81,9.879,1243184,0
2006-08-11,9.854,9.933,9.801,9.854,950849,0
2006-08-14,9.854,10.162,9.854,10.136,567183,0
2006-08-15,10.153,10.225,10.111,10.185,565844,0
2006-08-16,10.177,10.375,10.119,10.342,1344718,0
2006-08-17,10.375,10.629,10.326,10.555,1069020,0
2006-08-18,10.613,10.678,10.546,10.599,502450,0
2006-08-21,10.582,10.745,10.522,10.555,666530,0
2006-08-22,10.573,10.647,10.537,10.555,436745,0
2006-08-23,10.537,10.599,10.375,10.423,276061,0
2006-08-24,10.423,10.449,10.307,10.334,238168,0
2006-08-25,10.334,10.375,10.225,10.243,290880,0
2006-08-28,10.216,10.432,10.153,10.375,648555,0
2006-08-29,10.342,10.713,10.342,10.687,552607,0
2006-08-30,10.629,10.769,10.515,10.629,439536,0
2006-08-31,10.629,10.777,10.613,10.745,738794,0
2006-09-01,10.737,10.893,10.67,10.803,356827,0
2006-09-05,10.836,10.975,10.811,10.901,462367,0
2006-09-06,10.803,10.819,10.528,10.582,511799,0
2006-09-07,10.555,10.761,10.537,10.661,501356,0
2006-09-08,10.629,10.803,10.555,10.786,420224,0
2006-09-11,10.786,10.859,10.713,10.803,329136,0
2006-09-12,10.819,11.001,10.786,10.918,1111654,0
2006-09-13,10.877,11.091,10.786,11.066,372008,0
2006-09-14,11.074,11.108,10.811,10.859,310678,0
2006-09-15,10.877,10.934,10.777,10.819,344561,0
2006-09-18,10.599,10.687,10.415,10.537,1118695,0
2006-09-19,10.528,10.868,10.528,10.73,784699,0
2006-09-20,10.934,11.839,10.819,11.675,1289338,0
2006-09-21,11.857,12.02,11.428,11.602,956679,0
2006-09-22,11.542,11.643,11.387,11.428,511436,0
2006-09-25,11.445,11.568,11.338,11.463,445974,0
2006-09-26,11.463,11.657,11.387,11.626,332903,0
2006-09-27,11.519,11.617,11.436,11.471,259542,0
2006-09-28,11.471,11.577,11.371,11.56,144650,0
2006-09-29,11.626,11.725,11.551,11.626,408444,0
2006-10-02,11.666,11.79,11.602,11.719,336786,0
2006-10-03,11.719,11.734,11.445,11.471,561232,0
2006-10-04,11.485,11.734,11.479,11.617,389618,0
2006-10-05,11.635,11.782,11.602,11.725,305817,0
2006-10-06,11.675,11.757,11.51,11.675,241445,0
2006-10-09,11.666,11.889,11.602,11.839,390103,0
2006-10-10,11.839,11.941,11.774,11.824,495281,0
2006-10-11,11.725,11.833,11.635,11.743,143921,0
2006-10-12,11.743,12.02,11.743,12.02,260393,0
2006-10-13,12.02,12.02,11.889,11.98,162140,0
2006-10-16,11.98,12.137,11.857,12.104,262337,0
2006-10-17,12.055,12.104,11.941,12.038,265252,0
2006-10-18,12.11,12.178,11.941,11.997,223594,0
2006-10-19,12.004,12.079,11.839,11.971,232942,0
2006-10-20,11.957,12.11,11.824,12.055,257601,0
2006-10-23,12.047,12.153,11.971,12.038,296345,0
2006-10-24,11.98,12.087,11.931,11.931,336424,0
2006-10-25,11.914,12.153,11.914,11.971,351361,0
2006-10-26,12.047,12.21,11.988,12.079,364965,0
2006-10-27,12.038,12.262,11.931,12.244,373099,0
2006-10-30,12.17,12.331,12.161,12.331,143067,0
2006-10-31,12.331,12.376,12.153,12.278,332292,0
2006-11-01,12.303,12.482,12.11,12.226,294156,0
2006-11-02,12.153,12.244,12.104,12.193,276184,0
2006-11-03,12.252,12.376,12.153,12.286,239385,0
2006-11-06,12.359,12.563,12.316,12.473,307029,0
2006-11-07,12.491,12.548,12.376,12.526,320028,0
2006-11-08,12.447,12.58,12.359,12.54,238657,0
2006-11-09,12.54,12.598,12.393,12.533,232338,0
2006-11-10,12.482,12.622,12.417,12.598,168577,0
2006-11-13,12.664,12.984,12.631,12.861,514717,0
2006-11-14,12.861,13.338,12.821,13.018,411966,0
2006-11-15,13.091,13.281,12.992,13.19,446095,0
2006-11-16,13.19,13.305,13.116,13.233,230152,0
2006-11-17,13.233,13.281,13.059,13.255,256753,0
2006-11-20,13.305,13.313,13.099,13.249,323672,0
2006-11-21,13.289,13.42,13.255,13.42,523823,0
2006-11-22,13.404,13.404,13.255,13.381,320146,0
2006-11-24,13.348,13.42,13.249,13.356,37407,0
2006-11-27,13.348,13.348,12.992,13.084,655963,0
2006-11-28,13.009,13.116,12.961,13.05,465284,0
2006-11-29,13.132,13.216,12.967,13.091,471232,0
2006-11-30,13.026,13.149,12.961,13.116,400306,0
2006-12-01,13.141,13.141,12.786,13.041,384639,0
2006-12-04,12.992,13.158,12.944,13.132,378080,0
2006-12-05,13.19,13.619,13.124,13.404,621595,0
2006-12-06,13.42,13.577,13.313,13.503,191531,0
2006-12-07,13.487,13.495,13.249,13.281,246425,0
2006-12-08,13.281,13.487,13.272,13.455,300229,0
2006-12-11,13.428,13.437,13.264,13.348,288082,0
2006-12-12,13.305,13.305,13.059,13.158,263066,0
2006-12-13,13.233,13.446,13.167,13.446,730657,0
2006-12-14,13.519,13.586,13.373,13.404,285411,0
2006-12-15,13.462,13.48,13.313,13.412,474878,0
2006-12-18,13.634,13.783,13.264,13.381,644421,0
2006-12-19,13.528,13.528,13.298,13.412,816160,0
2006-12-20,13.264,13.51,13.264,13.471,910647,0
2006-12-21,13.455,13.659,13.446,13.544,405290,0
2006-12-22,13.462,13.677,13.338,13.503,337395,0
2006-12-26,13.446,13.586,13.233,13.487,276789,0
2006-12-27,13.462,13.528,13.437,13.487,457753,0
2006-12-28,13.487,13.586,13.428,13.487,396905,0
2006-12-29,13.495,13.536,13.42,13.455,541194,0
2007-01-03,13.437,13.603,13.381,13.51,1133150,0
2007-01-04,13.544,13.765,13.536,13.668,635073,0
2007-01-05,13.619,13.702,13.51,13.634,1199704,0
2007-01-08,13.71,13.89,13.677,13.71,746202,0
2007-01-09,13.677,13.932,13.668,13.898,906761,0
2007-01-10,13.94,14.078,13.808,14.006,720331,0
2007-01-11,13.972,14.039,13.916,13.972,397633,0
2007-01-12,14.006,14.006,13.883,13.964,827819,0
2007-01-16,13.932,14.078,13.932,14.057,935544,0
2007-01-17,14.049,14.057,13.916,13.964,1025423,0
2007-01-18,13.964,14.227,13.94,14.17,1106917,0
2007-01-19,14.155,14.155,14.078,14.138,610175,0
2007-01-22,14.103,14.318,14.057,14.202,943808,0
2007-01-23,14.227,14.416,14.202,14.342,1199704,0
2007-01-24,14.334,14.458,14.303,14.377,533293,0
2007-01-25,14.342,14.699,14.334,14.526,978175,0
2007-01-26,14.5,14.556,14.294,14.399,465284,0
2007-01-29,14.351,14.451,14.318,14.369,465891,0
2007-01-30,14.36,14.526,14.303,14.517,352697,0
2007-01-31,14.5,14.526,14.244,14.517,774501,0
2007-02-01,14.556,14.631,14.392,14.582,482409,0
2007-02-02,14.574,14.781,14.526,14.705,677095,0
2007-02-05,14.712,14.712,14.582,14.665,711591,0
2007-02-06,14.599,14.789,14.574,14.781,475850,0
2007-02-07,14.712,14.797,14.605,14.705,459212,0
2007-02-08,14.648,14.781,14.599,14.754,843976,0
2007-02-09,14.674,14.705,14.369,14.409,708552,0
2007-02-12,14.334,14.517,14.26,14.491,544286,0
2007-02-13,14.483,14.526,14.458,14.526,674639,0
2007-02-14,14.526,14.622,14.451,14.582,844571,0
2007-02-15,14.614,14.691,14.582,14.648,491637,0
2007-02-16,14.665,14.674,14.599,14.674,299381,0
2007-02-20,14.674,14.845,14.64,14.845,701144,0
2007-02-21,14.86,14.877,14.797,14.86,431521,0
2007-02-22,14.822,14.985,14.806,14.868,261305,0
2007-02-23,14.822,14.894,14.745,14.868,282257,0
2007-02-26,14.822,14.822,14.691,14.771,394451,0
2007-02-27,14.631,14.771,14.244,14.377,356827,0
2007-02-28,14.409,14.409,13.964,14.392,535363,0
2007-03-01,14.294,14.5,14.195,14.392,435146,0
2007-03-02,14.303,14.416,14.111,14.187,329624,0
2007-03-05,14.155,14.195,14.078,14.155,744139,0
2007-03-06,14.211,14.31,14.138,14.178,542165,0
2007-03-07,14.111,14.269,14.006,14.178,601431,0
2007-03-08,14.227,14.303,14.187,14.195,299987,0
2007-03-09,14.218,14.334,14.187,14.31,488967,0
2007-03-12,14.294,14.425,14.294,14.369,518113,0
2007-03-13,14.334,14.425,14.244,14.269,354523,0
2007-03-14,14.294,14.303,14.057,14.236,633738,0
2007-03-15,14.236,14.386,14.236,14.325,620744,0
2007-03-16,14.31,14.409,14.218,14.253,443543,0
2007-03-19,14.269,14.59,14.269,14.5,445487,0
2007-03-20,14.475,14.806,14.442,14.705,676853,0
2007-03-21,14.745,14.912,14.674,14.814,525645,0
2007-03-22,14.814,15.01,14.781,14.952,2277230,0
2007-03-23,14.937,15.225,14.937,15.126,1231158,0
2007-03-26,15.143,15.172,14.814,14.894,686931,0
2007-03-27,14.705,14.705,14.36,14.574,1655273,0
2007-03-28,14.59,14.72,14.458,14.622,1342533,0
2007-03-29,14.599,14.994,14.458,14.705,959593,0
2007-03-30,14.72,14.822,14.59,14.737,838506,0
2007-04-02,14.674,14.789,14.5,14.665,1151002,0
2007-04-03,14.705,14.877,14.674,14.781,1326259,0
2007-04-04,14.745,14.894,14.745,14.829,1281440,0
2007-04-05,14.745,14.86,14.674,14.814,742195,0
2007-04-09,14.781,14.806,14.674,14.705,874820,0
2007-04-10,14.674,14.745,14.451,14.705,973318,0
2007-04-11,14.691,14.705,14.458,14.582,1447468,0
2007-04-12,14.541,14.705,14.483,14.705,997973,0
2007-04-13,14.705,14.829,14.631,14.806,584670,0
2007-04-16,14.837,15.067,14.829,14.961,771950,0
2007-04-17,14.994,15.075,14.961,15.01,536940,0
2007-04-18,14.944,15.043,14.885,14.937,355978,0
2007-04-19,14.822,14.822,14.64,14.657,560258,0
2007-04-20,14.303,15.355,14.303,14.556,885750,0
2007-04-23,14.541,14.648,14.491,14.548,372856,0
2007-04-24,14.541,14.582,14.425,14.5,467106,0
2007-04-25,14.548,14.605,14.483,14.556,416341,0
2007-04-26,14.508,14.712,14.211,14.565,566449,0
2007-04-27,14.574,14.728,14.269,14.674,712805,0
2007-04-30,14.674,14.674,14.416,14.466,649767,0
2007-05-01,14.508,14.565,14.409,14.548,382937,0
2007-05-02,14.548,14.797,14.541,14.762,442694,0
2007-05-03,14.762,14.781,14.534,14.665,351725,0
2007-05-04,14.31,14.36,14.138,14.351,727985,0
2007-05-07,14.386,14.508,14.278,14.318,473784,0
2007-05-08,14.253,14.285,14.17,14.178,612604,0
2007-05-09,14.155,14.195,14.023,14.095,841665,0
2007-05-10,14.071,14.095,13.849,13.907,876276,0
2007-05-11,13.898,14.031,13.849,13.94,510709,0
2007-05-14,13.907,14.049,13.898,13.955,474636,0
2007-05-15,13.923,14.095,13.874,13.979,567790,0
2007-05-16,13.964,14.039,13.858,13.955,376018,0
2007-05-17,13.898,13.923,13.75,13.824,595603,0
2007-05-18,13.816,14.103,13.816,14.006,424598,0
2007-05-21,14.031,14.211,14.016,14.086,263429,0
2007-05-22,14.049,14.111,14.006,14.078,227966,0
2007-05-23,14.12,14.26,14.078,14.195,307639,0
2007-05-24,14.155,14.244,13.988,13.988,239506,0
2007-05-25,13.964,14.12,13.964,14.078,119751,0
2007-05-29,14.111,14.227,14.078,14.227,239140,0
2007-05-30,14.178,14.416,14.078,14.416,483138,0
2007-05-31,14.781,14.781,14.31,14.392,1016432,0
2007-06-01,14.451,14.674,14.416,14.674,436133,0
2007-06-04,14.565,14.822,14.548,14.781,247640,0
2007-06-05,14.797,14.822,14.712,14.789,386341,0
2007-06-06,14.683,14.781,14.409,14.599,318691,0
2007-06-07,14.565,14.631,14.451,14.5,314195,0
2007-06-08,14.548,14.665,14.433,14.648,229667,0
2007-06-11,14.674,14.789,14.59,14.691,268168,0
2007-06-12,14.674,14.797,14.614,14.754,242782,0
2007-06-13,14.806,14.969,14.745,14.969,588195,0
2007-06-14,14.902,15.1,14.86,15.051,356703,0
2007-06-15,15.085,15.109,14.822,15.035,324278,0
2007-06-18,15.026,15.093,14.985,15.01,566696,0
2007-06-19,15.026,15.026,14.937,15.01,490786,0
2007-06-20,15.035,15.035,14.93,14.937,413544,0
2007-06-21,14.829,15.135,14.806,15.018,626573,0
2007-06-22,14.969,14.994,14.674,14.994,834014,0
2007-06-25,15.01,15.035,14.483,14.683,854415,0
2007-06-26,14.409,14.409,13.595,13.765,2333582,0
2007-06-27,13.634,13.641,13.264,13.634,1357715,0
2007-06-28,13.626,13.808,13.586,13.65,1132905,0
2007-06-29,13.668,13.8,13.634,13.71,796607,0
2007-07-02,13.684,13.734,13.619,13.65,676368,0
2007-07-03,13.659,13.734,13.57,13.611,428727,0
2007-07-05,13.544,13.603,13.404,13.586,628030,0
2007-07-06,13.65,13.677,13.595,13.65,512284,0
2007-07-09,13.677,13.71,13.552,13.65,546171,0
2007-07-10,13.634,13.726,13.544,13.603,603496,0
2007-07-11,13.544,13.775,13.544,13.641,688997,0
2007-07-12,13.71,13.864,13.65,13.858,526039,0
2007-07-13,13.816,14.016,13.75,13.972,405044,0
2007-07-16,13.947,14.049,13.858,13.874,464069,0
2007-07-17,13.824,14.039,13.757,13.932,531838,0
2007-07-18,13.898,13.964,13.719,13.883,717783,0
2007-07-19,14.016,14.016,13.528,13.898,535363,0
2007-07-20,13.824,13.858,13.677,13.824,463342,0
2007-07-23,13.816,14.031,13.693,13.94,549085,0
2007-07-24,13.824,13.898,13.677,13.75,567545,0
2007-07-25,13.75,13.898,13.659,13.791,410509,0
2007-07-26,13.626,13.71,13.395,13.51,750818,0
2007-07-27,13.446,13.519,13.281,13.305,930201,0
2007-07-30,13.298,13.348,12.967,13.19,719848,0
2007-07-31,13.198,13.264,12.902,12.902,870085,0
2007-08-01,13.001,13.001,12.447,12.58,1085178,0
2007-08-02,12.58,12.967,12.563,12.944,840329,0
2007-08-03,12.975,12.975,12.417,12.482,649405,0
2007-08-06,12.482,12.526,12.055,12.278,818277,0
2007-08-07,12.309,12.622,12.17,12.17,1216646,0
2007-08-08,12.35,12.35,11.254,11.7,2537134,0
2007-08-09,11.412,11.479,10.398,11.346,3460295,0
2007-08-10,11.24,12.491,10.877,12.331,2385687,0
2007-08-13,12.482,13.487,12.385,12.447,1164362,0
2007-08-14,12.447,12.747,11.957,11.997,956923,0
2007-08-15,12.02,12.087,11.743,11.774,483138,0
2007-08-16,11.725,12.071,11.542,11.873,648674,0
2007-08-17,12.038,12.367,11.941,12.21,607022,0
2007-08-20,12.286,12.447,12.11,12.425,396418,0
2007-08-21,12.331,12.508,12.316,12.393,439900,0
2007-08-22,12.548,12.639,12.464,12.639,429817,0
2007-08-23,12.614,12.844,12.606,12.794,632643,0
2007-08-24,12.738,12.895,12.678,12.895,451437,0
2007-08-27,12.895,12.895,12.747,12.844,452046,0
2007-08-28,12.844,12.887,12.526,12.548,323549,0
2007-08-29,12.639,12.755,12.571,12.755,256630,0
2007-08-30,12.713,12.803,12.614,12.747,226266,0
2007-08-31,12.821,13.099,12.794,13.077,372252,0
2007-09-04,13.233,13.233,12.935,12.944,326221,0
2007-09-05,12.944,12.992,12.755,12.779,362411,0
2007-09-06,12.853,12.927,12.738,12.927,392047,0
2007-09-07,12.877,12.952,12.678,12.703,568393,0
2007-09-10,12.747,12.771,12.217,12.303,444513,0
2007-09-11,12.393,12.432,12.137,12.235,396788,0
2007-09-12,12.293,12.563,12.278,12.482,670658,0
2007-09-13,12.571,12.598,12.44,12.508,612724,0
2007-09-14,12.41,12.563,12.331,12.517,1100845,0
2007-09-17,12.41,12.648,12.41,12.598,323427,0
2007-09-18,12.664,12.961,12.533,12.91,401036,0
2007-09-19,12.91,13.233,12.91,13.149,821381,0
2007-09-20,13.528,13.528,12.464,12.655,2470948,0
2007-09-21,12.887,13.264,12.786,13.018,1096713,0
2007-09-24,13.041,13.272,12.877,12.895,705274,0
2007-09-25,12.918,12.935,12.713,12.821,656937,0
2007-09-26,12.935,13.099,12.786,13.077,805348,0
2007-09-27,13.198,13.462,13.132,13.428,973681,0
2007-09-28,13.356,13.437,13.281,13.321,430429,0
2007-10-01,13.305,13.94,13.305,13.94,935182,0
2007-10-02,13.94,14.078,13.883,13.923,845551,0
2007-10-03,13.932,13.955,13.595,13.71,604225,0
2007-10-04,13.775,14.057,13.668,14.006,619769,0
2007-10-05,14.078,14.31,14.039,14.178,714503,0
2007-10-08,14.218,14.26,13.883,13.932,530867,0
2007-10-09,13.932,14.006,13.8,13.964,522124,0
2007-10-10,13.932,14.057,13.742,13.972,610661,0
2007-10-11,13.972,14.095,13.824,13.94,589653,0
2007-10-12,14.039,14.078,13.75,13.824,533231,0
2007-10-15,13.94,13.947,13.75,13.858,545684,0
2007-10-16,13.849,13.964,13.552,13.89,899474,0
2007-10-17,14.016,14.039,13.841,14.031,402130,0
2007-10-18,14.023,14.023,13.757,13.765,423746,0
2007-10-19,13.808,13.858,13.305,13.338,689970,0
2007-10-22,13.249,13.544,13.149,13.404,525645,0
2007-10-23,13.544,13.619,13.077,13.289,304481,0
2007-10-24,13.19,13.24,12.853,13.216,764419,0
2007-10-25,13.24,13.255,12.639,12.91,788710,0
2007-10-26,13.009,13.364,12.992,13.19,667138,0
2007-10-29,13.255,13.364,13.124,13.141,731507,0
2007-10-30,13.141,13.455,13.116,13.264,667987,0
2007-10-31,13.305,13.381,12.927,13.24,1314718,0
2007-11-01,13.108,13.167,12.786,12.835,524915,0
2007-11-02,12.918,13.041,12.664,13.041,912108,0
2007-11-05,13.041,13.041,12.58,12.598,735876,0
2007-11-06,12.713,12.747,12.323,12.526,796360,0
2007-11-07,12.548,12.548,11.963,12.21,963600,0
2007-11-08,12.367,12.385,11.997,12.004,895107,0
2007-11-09,11.971,12.104,11.7,11.839,1158640,0
2007-11-12,11.957,12.226,11.839,11.949,1017922,0
2007-11-13,11.971,12.252,11.941,12.137,741221,0
2007-11-14,12.244,12.293,12.11,12.137,398242,0
2007-11-15,12.047,12.193,11.971,12.038,514717,0
2007-11-16,12.038,12.21,11.865,11.897,805958,0
2007-11-19,11.873,11.873,11.463,11.485,656662,0
2007-11-20,11.445,11.675,11.157,11.262,1298568,0
2007-11-21,11.13,11.173,10.844,10.901,621595,0
2007-11-23,11.001,11.379,10.992,11.288,170400,0
2007-11-26,11.387,11.534,11.224,11.519,968654,0
2007-11-27,11.419,11.526,10.819,10.859,1345083,0
2007-11-28,10.91,11.568,10.868,11.305,1022323,0
2007-11-29,11.224,11.224,11.008,11.066,689402,0
2007-11-30,11.288,11.363,11.191,11.214,593416,0
2007-12-03,11.205,11.412,11.191,11.323,804376,0
2007-12-04,11.246,11.363,11.13,11.262,929372,0
2007-12-05,11.371,11.485,11.297,11.412,294397,0
2007-12-06,11.445,11.626,11.412,11.471,893281,0
2007-12-07,11.526,11.526,11.33,11.371,718876,0
2007-12-10,11.526,11.56,11.387,11.403,781435,0
2007-12-11,11.412,11.824,11.412,11.419,863767,0
2007-12-12,11.56,11.765,11.495,11.534,565844,0
2007-12-13,11.471,11.534,11.428,11.445,904022,0
2007-12-14,11.419,11.445,11.254,11.314,371280,0
2007-12-17,11.224,11.323,11.059,11.108,928139,0
2007-12-18,11.066,11.305,11.066,11.254,920728,0
2007-12-19,11.28,11.387,11.139,11.224,1126960,0
2007-12-20,13.338,13.702,12.153,12.664,3275608,0
2007-12-21,12.639,13.018,12.533,12.747,1725585,0
2007-12-24,12.713,13.305,12.713,13.167,447695,0
2007-12-26,13.24,13.428,12.671,13.059,1069630,0
2007-12-27,13.124,13.305,12.869,12.967,955184,0
2007-12-28,13.404,13.404,12.895,13.116,1290507,0
2007-12-31,13.091,13.356,13.05,13.068,633495,0
2008-01-02,13.068,13.595,13.068,13.487,1216342,0
2008-01-03,13.503,13.775,13.395,13.75,1371432,0
2008-01-04,13.455,13.684,12.703,12.703,794722,0
2008-01-07,12.812,12.944,12.508,12.571,1297959,0
2008-01-08,12.639,12.729,11.897,11.905,1571408,0
2008-01-09,11.971,12.02,11.495,11.79,1422691,0
2008-01-10,11.816,12.309,11.643,12.096,560378,0
2008-01-11,11.905,12.186,11.824,11.873,746447,0
2008-01-14,12.02,12.303,12.004,12.303,609083,0
2008-01-15,12.226,12.303,11.941,11.98,693732,0
2008-01-16,11.957,12.293,11.905,12.062,788710,0
2008-01-17,12.038,12.062,11.609,11.734,937004,0
2008-01-18,11.774,11.807,11.393,11.595,1355300,0
2008-01-22,11.033,11.957,10.984,11.749,1065988,0
2008-01-23,11.445,11.824,11.042,11.782,1393421,0
2008-01-24,11.79,11.79,11.197,11.214,1263223,0
2008-01-25,11.232,11.297,10.769,10.844,814386,0
2008-01-28,10.753,11.305,10.589,11.165,963236,0
2008-01-29,11.173,11.657,11.042,11.657,1381872,0
2008-01-30,11.657,12.393,11.551,12.137,1319644,0
2008-01-31,11.839,12.664,11.79,12.622,953158,0
2008-02-01,12.58,13.249,12.473,13.174,1148090,0
2008-02-04,13.132,13.174,12.598,12.803,1011452,0
2008-02-05,12.713,12.713,12.03,12.079,908583,0
2008-02-06,12.186,12.186,11.692,11.816,1019471,0
2008-02-07,11.734,12.038,11.568,11.725,899361,0
2008-02-08,11.824,11.839,11.403,11.51,885755,0
2008-02-11,11.526,11.931,11.379,11.782,621712,0
2008-02-12,11.774,11.98,11.65,11.757,488404,0
2008-02-13,11.931,12.376,11.914,12.34,637505,0
2008-02-14,12.35,12.425,12.244,12.286,812456,0
2008-02-15,12.262,12.447,12.193,12.417,475615,0
2008-02-19,12.571,12.631,11.833,11.931,899598,0
2008-02-20,11.816,11.988,11.757,11.931,604709,0
2008-02-21,11.971,11.971,11.774,11.857,845428,0
2008-02-22,11.865,11.931,11.709,11.757,1146138,0
2008-02-25,11.807,12.145,11.774,12.062,854941,0
2008-02-26,11.897,12.482,11.897,12.323,527346,0
2008-02-27,12.178,12.447,12.178,12.359,349660,0
2008-02-28,12.21,12.217,11.839,11.941,363352,0
2008-02-29,11.941,11.941,11.568,11.675,726230,0
2008-03-03,11.587,11.765,11.387,11.595,824903,0
2008-03-04,11.428,11.602,11.33,11.502,1167884,0
2008-03-05,11.534,11.949,11.502,11.519,1448804,0
2008-03-06,11.445,11.519,11.205,11.305,552243,0
2008-03-07,11.191,11.393,11.091,11.197,903118,0
2008-03-10,11.314,11.635,11.246,11.305,749084,0
2008-03-11,11.519,11.657,11.379,11.657,537791,0
2008-03-12,11.725,11.774,11.485,11.495,371036,0
2008-03-13,11.28,11.709,11.205,11.692,542493,0
2008-03-14,11.774,11.79,11.272,11.445,421317,0
2008-03-17,11.24,11.272,10.713,11.033,756940,0
2008-03-18,11.272,11.609,11.191,11.519,554916,0
2008-03-19,11.534,11.897,11.51,11.526,590001,0
2008-03-20,11.387,11.526,10.868,11.116,1093807,0
2008-03-24,10.886,11.205,10.5,10.647,1639029,0
2008-03-25,10.589,10.722,10.307,10.358,1202136,0
2008-03-26,10.358,10.398,10.085,10.169,1445967,0
2008-03-27,10.243,10.243,9.755,9.755,1981856,0
2008-03-28,9.924,10.317,9.2954,9.3871,3178431,0
2008-03-31,9.3032,9.3032,9.0811,9.1048,2208213,0
2008-04-01,9.1489,9.2383,9.0648,9.1978,1825740,0
2008-04-02,9.1978,9.2208,8.759,8.9828,1936981,0
2008-04-03,8.852,9.2709,8.6446,9.0897,1965266,0
2008-04-04,9.0811,9.3119,8.9914,9.1642,1599950,0
2008-04-07,9.2798,9.4171,9.1806,9.2625,1043395,0
2008-04-08,9.2866,9.4944,9.0735,9.2709,2706299,0
2008-04-09,9.3547,9.543,9.1978,9.2151,1699235,0
2008-04-10,9.1642,9.2063,9.0584,9.0897,2103758,0
2008-04-11,9.123,9.123,8.6527,8.7285,1839875,0
2008-04-14,8.7285,8.7839,8.6446,8.7673,1236707,0
2008-04-15,8.8012,8.9914,8.7673,8.893,1547024,0
2008-04-16,9.0254,9.3032,8.893,9.2954,813177,0
2008-04-17,9.3379,9.3379,9.1394,9.3032,540872,0
2008-04-18,9.4018,9.6,9.3792,9.551,1150052,0
2008-04-21,9.526,9.526,9.2709,9.3119,820910,0
2008-04-22,9.3119,9.3119,8.893,8.9654,1175617,0
2008-04-23,8.9149,9.0735,8.7453,8.8603,1217891,0
2008-04-24,8.9233,9.1883,8.8179,9.1306,648686,0
2008-04-25,9.2063,9.3295,9.0328,9.2866,415689,0
2008-04-28,9.2208,9.2709,9.0168,9.2151,482737,0
2008-04-29,9.2151,9.2798,9.1394,9.2151,488223,0
2008-04-30,9.2208,9.2954,9.1145,9.123,856659,0
2008-05-01,9.0648,9.716,9.0584,9.701,1574770,0
2008-05-02,9.773,10.102,9.632,9.954,1305569,0
2008-05-05,9.994,9.994,9.676,9.747,820695,0
2008-05-06,9.783,9.947,9.692,9.905,955179,0
2008-05-07,9.94,10.589,9.831,9.888,1367511,0
2008-05-08,9.914,9.924,9.783,9.817,383368,0
2008-05-09,9.817,9.837,9.56,9.624,792323,0
2008-05-12,9.701,9.701,9.534,9.692,774691,0
2008-05-13,9.676,9.933,9.615,9.933,579876,0
2008-05-14,10.045,10.119,9.872,10.013,455770,0
2008-05-15,9.947,10.185,9.933,10.145,624738,0
2008-05-16,10.145,10.2,9.961,10.136,660602,0
2008-05-19,10.162,10.192,10.054,10.162,734417,0
2008-05-20,10.169,10.169,9.97,10.004,471834,0
2008-05-21,10.07,10.07,9.773,9.81,547744,0
2008-05-22,9.826,9.994,9.826,9.914,294554,0
2008-05-23,9.879,9.914,9.801,9.897,416297,0
2008-05-27,9.94,10.077,9.905,10.004,514943,0
2008-05-28,10.093,10.185,10.004,10.031,311212,0
2008-05-29,10.013,10.423,9.961,10.326,536016,0
2008-05-30,10.423,10.44,10.225,10.375,687922,0
2008-06-02,10.375,10.375,10.111,10.292,1224024,0
2008-06-03,10.334,10.334,10.136,10.268,545826,0
2008-06-04,10.268,10.528,10.268,10.432,631742,0
2008-06-05,10.481,10.564,10.391,10.555,664908,0
2008-06-06,10.407,10.555,10.162,10.192,523722,0
2008-06-09,10.128,10.3,9.905,9.961,740060,0
2008-06-10,9.97,10.169,9.954,10.031,738175,0
2008-06-11,10.054,10.169,9.641,9.692,642787,0
2008-06-12,9.669,9.831,9.575,9.683,1484590,0
2008-06-13,9.783,9.872,9.701,9.872,474464,0
2008-06-16,9.826,9.954,9.755,9.897,772525,0
2008-06-17,9.845,9.977,9.845,9.879,826497,0
2008-06-18,9.81,9.845,9.52,9.609,726564,0
2008-06-19,9.609,9.683,9.4429,9.676,499359,0
2008-06-20,9.6,9.66,9.4944,9.583,785677,0
2008-06-23,9.692,9.783,9.575,9.632,581835,0
2008-06-24,9.609,9.651,9.1978,9.4597,1020167,0
2008-06-25,9.551,9.81,9.4597,9.56,1013513,0
2008-06-26,9.526,9.669,9.2954,9.4597,951303,0
2008-06-27,8.9914,9.0328,7.6902,8.1762,4919617,0
2008-06-30,8.2009,8.3489,8.0362,8.2583,1783467,0
2008-07-01,8.1516,8.2171,7.8303,7.9867,2246601,0
2008-07-02,7.8714,7.9538,7.7977,7.8795,1619939,0
2008-07-03,7.8137,8.1925,7.8137,8.0938,990032,0
2008-07-07,8.0609,8.1267,7.9619,7.9867,1074895,0
2008-07-08,8.0279,8.2747,7.9867,8.2256,938640,0
2008-07-09,8.2171,8.308,8.077,8.1516,1032491,0
2008-07-10,8.077,8.2338,8.0195,8.143,968771,0
2008-07-11,7.9785,8.0938,7.8303,7.9704,1422613,0
2008-07-14,8.143,8.2913,7.7068,7.7645,983148,0
2008-07-15,7.7645,7.7977,7.4186,7.4595,1671581,0
2008-07-16,7.5502,7.6246,7.3443,7.6246,2204487,0
2008-07-17,7.5834,8.0853,7.5834,8.069,1255355,0
2008-07-18,8.1019,8.2009,7.888,8.1267,1042742,0
2008-07-21,8.2338,8.3407,8.1267,8.1925,854161,0
2008-07-22,8.2089,8.4475,8.0853,8.3983,726889,0
2008-07-23,8.4808,8.9654,8.4068,8.8781,918113,0
2008-07-24,8.9571,8.9571,8.3819,8.4231,697400,0
2008-07-25,8.4561,8.588,8.1679,8.242,750332,0
2008-07-28,8.2583,8.2831,8.1844,8.2338,959707,0
2008-07-29,8.3324,8.5465,8.2668,8.4068,506226,0
2008-07-30,8.4641,8.7027,8.4394,8.5304,826936,0
2008-07-31,8.5627,8.5627,8.1516,8.2009,1027234,0
2008-08-01,8.1925,8.6619,8.069,8.6135,724855,0
2008-08-04,8.7027,8.7673,8.4724,8.6203,864919,0
2008-08-05,8.6619,9.0897,8.6619,9.0168,1202945,0
2008-08-06,9.0168,9.739,8.8097,8.941,798434,0
2008-08-07,8.893,8.9751,8.6203,8.6527,1047199,0
2008-08-08,8.6783,9.1489,8.6619,9.1145,1089378,0
2008-08-11,9.1145,9.669,9.1145,9.4697,1470873,0
2008-08-12,9.502,9.551,9.1048,9.1566,1012419,0
2008-08-13,9.2063,9.2063,8.9233,9.0584,1290785,0
2008-08-14,9.0648,9.3119,8.9751,9.2625,536129,0
2008-08-15,9.2383,9.4429,8.9486,9.0488,659599,0
2008-08-18,9.1048,9.2208,8.8179,8.8781,438324,0
2008-08-19,8.7756,8.8179,8.4313,8.4808,523783,0
2008-08-20,8.4808,8.6619,8.4068,8.5304,539829,0
2008-08-21,8.4972,8.588,8.3571,8.3736,668615,0
2008-08-22,8.4889,8.7919,8.3819,8.7201,376934,0
2008-08-25,8.6446,8.712,8.5054,8.6287,464411,0
2008-08-26,8.6699,8.7545,8.588,8.7027,287115,0
2008-08-27,8.5961,8.9999,8.5961,8.852,308757,0
2008-08-28,8.852,9.2625,8.7839,9.2151,535193,0
2008-08-29,9.2151,9.2297,9.0254,9.1394,606942,0
2008-09-02,9.3379,9.543,9.173,9.2798,419872,0
2008-09-03,9.3119,9.502,9.1806,9.502,799354,0
2008-09-04,9.4097,9.4944,9.2548,9.4776,463801,0
2008-09-05,9.4518,9.511,9.1978,9.4097,342091,0
2008-09-08,9.52,9.651,9.3871,9.534,811423,0
2008-09-09,9.568,9.81,9.4518,9.615,893403,0
2008-09-10,9.615,9.701,9.2709,9.66,571674,0
2008-09-11,9.4855,9.721,9.4597,9.721,396491,0
2008-09-12,9.568,9.669,9.3635,9.4855,448441,0
2008-09-15,9.041,9.4097,8.7919,8.852,689623,0
2008-09-16,8.7673,8.852,8.4475,8.8012,1210240,0
2008-09-17,8.6527,8.7285,8.4641,8.6446,735963,0
2008-09-18,8.7453,8.8689,8.3903,8.5718,1253754,0
2008-09-19,8.8097,9.641,8.2338,9.0254,1644483,0
2008-09-22,9.0254,9.0254,8.5798,8.6946,523943,0
2008-09-23,8.7839,8.8263,8.3903,8.5384,569148,0
2008-09-24,8.5961,8.6619,8.3159,8.5384,677702,0
2008-09-25,8.5224,8.8865,8.5224,8.7919,418964,0
2008-09-26,8.7201,8.8097,8.4313,8.5961,742627,0
2008-09-29,8.1349,9.123,7.8223,8.941,2054825,0
2008-09-30,9.0735,9.2383,8.7545,8.852,871205,0
2008-10-01,8.8344,9.2709,8.7285,9.2208,718511,0
2008-10-02,9.2208,9.2208,8.6203,8.6699,1132290,0
2008-10-03,8.7201,8.8179,8.3656,8.5224,1481277,0
2008-10-06,8.2338,8.3159,7.3033,7.6655,1278701,0
2008-10-07,7.6409,7.7645,7.2868,7.336,952672,0
2008-10-08,7.147,7.5502,6.9904,7.435,1936742,0
2008-10-09,7.435,7.5092,6.9164,7.0481,982593,0
2008-10-10,6.8751,7.2952,6.4716,7.2622,1332659,0
2008-10-13,7.5339,7.8795,7.3281,7.7889,896167,0
2008-10-14,7.9785,8.0442,7.3775,7.6573,1301410,0
2008-10-15,7.5585,7.5748,7.3689,7.3775,1050712,0
2008-10-16,7.2541,7.443,6.8916,7.402,977098,0
2008-10-17,7.1881,7.5668,7.0974,7.2952,649626,0
2008-10-20,7.3117,7.4104,7.1059,7.2785,692799,0
2008-10-21,7.2043,7.4846,7.1881,7.2375,568376,0
2008-10-22,7.1551,7.1632,6.7268,6.8175,628086,0
2008-10-23,6.8833,7.0728,6.5128,6.7268,829190,0
2008-10-24,6.5456,6.8422,6.4879,6.6611,925022,0
2008-10-27,6.6941,6.8175,6.5377,6.5622,660047,0
2008-10-28,6.8257,7.0314,6.4801,7.0314,601754,0
2008-10-29,6.9325,7.0562,6.7432,6.7681,726682,0
2008-10-30,6.9411,7.1881,6.8422,7.1881,518395,0
2008-10-31,7.1303,7.6986,7.0728,7.6573,621739,0
2008-11-03,7.5502,7.8384,7.5092,7.6246,501722,0
2008-11-04,7.7727,7.7977,7.5007,7.715,356790,0
2008-11-05,7.5748,7.8137,7.5092,7.5339,472047,0
2008-11-06,7.443,7.5585,7.1388,7.1551,405731,0
2008-11-07,7.1388,7.2622,6.8916,7.0728,408951,0
2008-11-10,7.081,7.1551,6.6941,6.8093,286466,0
2008-11-11,6.7599,6.7599,6.299,6.3317,635938,0
2008-11-12,6.2247,6.2577,5.6483,5.6646,622180,0
2008-11-13,5.6483,5.7473,5.171,5.7223,1025096,0
2008-11-14,5.6403,5.6976,5.0721,5.0721,740325,0
2008-11-17,5.039,5.2118,4.94,5.0721,811138,0
2008-11-18,5.0721,5.1212,4.7922,4.9896,635157,0
2008-11-19,4.8413,4.9732,4.3968,4.3968,714268,0
2008-11-20,4.323,4.4793,4.1825,4.2075,903438,0
2008-11-21,4.3145,4.5201,4.191,4.4793,1281557,0
2008-11-24,4.4708,4.94,4.4708,4.8166,917505,0
2008-11-25,4.8413,4.9487,4.6846,4.8662,882978,0
2008-11-26,4.7094,5.2778,4.7094,5.1873,522028,0
2008-11-28,5.0965,5.3108,5.0475,5.3108,182232,0
2008-12-01,5.286,5.286,4.784,4.8662,1043113,0
2008-12-02,4.932,4.9814,4.7427,4.94,1479038,0
2008-12-03,4.8744,5.2118,4.8249,5.179,1552059,0
2008-12-04,4.9235,5.22,4.7922,5.0965,823408,0
2008-12-05,5.0721,5.3357,4.8496,5.3188,1155584,0
2008-12-08,5.3766,5.4508,5.1955,5.3188,638598,0
2008-12-09,5.22,5.286,4.7427,4.8496,847600,0
2008-12-10,4.7922,5.1381,4.7922,5.0882,555762,0
2008-12-11,5.039,5.0882,4.8,4.8413,601194,0
2008-12-12,4.7507,5.179,4.6769,4.9487,803351,0
2008-12-15,4.9071,5.0145,4.6934,4.784,843311,0
2008-12-16,4.7507,4.9979,4.7094,4.9814,1193681,0
2008-12-17,4.8744,5.0225,4.8333,4.8413,697290,0
2008-12-18,4.8581,4.94,4.7015,4.7427,611130,0
2008-12-19,4.7672,4.932,4.6846,4.7177,580886,0
2008-12-22,4.8496,5.0475,4.4462,4.4874,601040,0
2008-12-23,4.5284,4.5863,4.4545,4.4874,962529,0
2008-12-24,4.5039,4.5039,4.2979,4.323,247915,0
2008-12-26,4.323,4.4296,4.2979,4.3722,342766,0
2008-12-29,4.323,4.4051,4.1331,4.191,778534,0
2008-12-30,4.1331,4.4874,4.125,4.4793,2040079,0
2008-12-31,4.4793,4.6769,4.3968,4.6274,2671965,0
2009-01-02,4.7094,4.8991,4.5779,4.8086,2628512,0
2009-01-05,4.8166,4.8991,4.4955,4.5119,2749652,0
2009-01-06,4.5533,4.6026,4.3802,4.3802,1660223,0
2009-01-07,4.3889,4.3889,4.125,4.1825,1143610,0
2009-01-08,4.1991,4.2732,4.1168,4.2486,2710399,0
2009-01-09,4.3145,4.3476,4.1331,4.1331,1797510,0
2009-01-12,4.2322,4.2322,3.9852,4.0016,1821094,0
2009-01-13,4.0347,4.0347,3.9275,4.0182,1040683,0
2009-01-14,3.9933,4.0427,3.8122,3.8454,1923435,0
2009-01-15,3.7957,3.9029,3.5652,3.7957,2635252,0
2009-01-16,3.8699,3.9029,3.6312,3.8287,1322609,0
2009-01-20,3.8287,3.8287,3.4913,3.5652,1776221,0
2009-01-21,3.6062,3.8204,3.4993,3.8204,1840731,0
2009-01-22,3.7957,3.8532,3.5982,3.6723,1123674,0
2009-01-23,3.6312,3.9193,3.5899,3.7547,952041,0
2009-01-26,3.8122,3.9686,3.7216,3.7957,770942,0
2009-01-27,3.8862,3.8947,3.7627,3.7794,829693,0
2009-01-28,3.8037,4.1168,3.8037,3.9933,663971,0
2009-01-29,3.9029,3.9437,3.7055,3.8122,807961,0
2009-01-30,3.7627,3.8204,3.5075,3.5569,846164,0
2009-02-02,3.5242,3.6474,3.4581,3.6062,626397,0
2009-02-03,3.6723,3.6723,3.4913,3.5899,743328,0
2009-02-04,3.5817,3.6474,3.4913,3.5159,628800,0
2009-02-05,3.4664,3.7133,3.4416,3.6474,878812,0
2009-02-06,3.6227,3.7794,3.5899,3.7298,575539,0
2009-02-09,3.6639,3.8947,3.5982,3.8532,685087,0
2009-02-10,3.8287,3.9193,3.6805,3.7462,757854,0
2009-02-11,3.7216,3.9193,3.7055,3.7298,452854,0
2009-02-12,3.6639,3.7055,3.4748,3.6639,595548,0
2009-02-13,3.6062,3.6889,3.5817,3.6639,529617,0
2009-02-17,3.5569,3.6474,3.5323,3.5817,809574,0
2009-02-18,3.6062,3.7709,3.5323,3.6639,674915,0
2009-02-19,3.6805,3.8037,3.6062,3.6147,615653,0
2009-02-20,3.5242,3.5982,3.2936,3.5075,568728,0
2009-02-23,3.5652,3.5735,3.3677,3.3677,580156,0
2009-02-24,3.4334,3.6312,3.4088,3.5982,564318,0
2009-02-25,3.5488,3.5735,3.3923,3.4416,502357,0
2009-02-26,3.4497,3.5652,3.3758,3.4497,409126,0
2009-02-27,3.3595,3.4581,3.2604,3.3181,667979,0
2009-03-02,3.2936,3.384,3.1699,3.203,611016,0
2009-03-03,3.2441,3.2936,3.1288,3.2851,1420060,0
2009-03-04,3.3346,3.4497,3.137,3.2936,1082958,0
2009-03-05,3.2851,3.2851,3.1206,3.203,1186542,0
2009-03-06,3.1699,3.2851,2.4948,3.203,705034,0
2009-03-09,3.1288,3.2936,3.096,3.1453,607813,0
2009-03-10,3.1866,3.384,3.1288,3.351,631052,0
2009-03-11,3.3677,3.5488,3.3101,3.5075,468596,0
2009-03-12,3.4664,3.9193,3.3595,3.8782,533650,0
2009-03-13,3.9193,3.9768,3.8122,3.8616,419026,0
2009-03-16,3.9437,3.9933,3.7794,3.8287,277781,0
2009-03-17,3.7957,3.8454,3.6639,3.7873,740296,0
2009-03-18,3.8287,4.1331,3.7298,3.9768,433147,0
2009-03-19,4.084,4.1085,3.9359,4.0675,298492,0
2009-03-20,4.1331,4.1414,3.8699,4.1085,639725,0
2009-03-23,4.0922,4.3889,4.0922,4.3557,581124,0
2009-03-24,4.3309,4.5284,4.3061,4.3476,352847,0
2009-03-25,4.4296,4.5698,4.1746,4.3722,428882,0
2009-03-26,4.3722,4.8333,4.3722,4.8166,349486,0
2009-03-27,4.7263,4.784,4.6193,4.6356,318701,0
2009-03-30,4.5617,4.5617,4.1499,4.191,539483,0
2009-03-31,4.1168,4.3638,3.9768,4.125,750547,0
2009-04-01,4.0593,4.1991,3.9521,4.0756,548068,0
2009-04-02,4.0756,4.3061,3.9602,4.1662,490145,0
2009-04-03,4.1662,4.5119,4.1582,4.2403,443822,0
2009-04-06,4.125,4.1499,3.8454,4.0922,472052,0
2009-04-07,4.0098,4.0756,3.8454,3.8862,339850,0
2009-04-08,3.8616,3.9193,3.7709,3.9193,361749,0
2009-04-09,3.9933,4.0756,3.9359,4.0016,422773,0
2009-04-13,3.9852,3.9852,3.5817,3.5899,632643,0
2009-04-14,3.5899,3.6062,3.4416,3.4993,624444,0
2009-04-15,3.5323,3.5402,3.4497,3.4748,748066,0
2009-04-16,3.4748,3.5242,3.3181,3.3181,1320863,0
2009-04-17,3.351,3.5323,3.3265,3.5323,1560552,0
2009-04-20,3.4913,3.5323,3.2936,3.3677,661933,0
2009-04-21,3.4007,3.5982,3.4007,3.4993,1490636,0
2009-04-22,3.5075,3.6805,3.4168,3.4581,2128914,0
2009-04-23,3.5488,3.5899,3.4334,3.4825,1247198,0
2009-04-24,3.5159,3.8204,3.4825,3.6394,1514131,0
2009-04-27,3.6805,3.6805,3.3265,3.5899,1681709,0
2009-04-28,3.6062,3.8204,3.5159,3.7133,1156653,0
2009-04-29,3.6639,3.8532,3.5899,3.7462,1069735,0
2009-04-30,3.8287,3.8782,3.6969,3.7298,1349754,0
2009-05-01,3.6969,3.9602,3.6969,3.7873,591521,0
2009-05-04,3.7547,3.9111,3.7547,3.8454,1026441,0
2009-05-05,3.8532,3.9602,3.8454,3.9029,1057829,0
2009-05-06,3.9029,4.0098,3.8782,3.9686,1323008,0
2009-05-07,4.0098,4.084,3.8532,3.9029,474368,0
2009-05-08,3.8699,4.0262,3.8454,3.9359,633821,0
2009-05-11,3.9359,3.9359,3.7709,3.8122,1032478,0
2009-05-12,3.7957,3.8782,3.6557,3.7298,1054720,0
2009-05-13,3.6557,3.7873,3.6312,3.6805,1201642,0
2009-05-14,3.6557,3.8862,3.6312,3.8037,863243,0
2009-05-15,3.7957,3.8368,3.7298,3.7709,739066,0
2009-05-18,3.7873,3.9602,3.7873,3.9193,692467,0
2009-05-19,3.9193,4.1168,3.8532,4.0593,1355462,0
2009-05-20,4.0756,4.2322,4.0098,4.0427,500410,0
2009-05-21,3.9933,4.0262,3.9193,3.9852,368559,0
2009-05-22,3.9933,4.0182,3.8782,3.9359,343199,0
2009-05-26,3.9359,4.0922,3.8616,4.0347,461626,0
2009-05-27,3.9602,4.0016,3.8699,3.8699,596491,0
2009-05-28,3.9111,3.9193,3.7298,3.8862,435985,0
2009-05-29,3.8532,3.9852,3.8368,3.9768,676030,0
2009-06-01,4.0756,4.125,3.8122,4.0593,615267,0
2009-06-02,4.0182,4.2075,3.9933,4.1414,798757,0
2009-06-03,4.1005,4.191,4.0756,4.191,426934,0
2009-06-04,4.2979,4.3889,4.1331,4.3889,768303,0
2009-06-05,4.4462,4.5201,4.3061,4.4874,501036,0
2009-06-08,4.3968,4.4627,4.3557,4.4051,417450,0
2009-06-09,4.4462,4.5201,4.3968,4.4379,330488,0
2009-06-10,4.4627,4.5943,4.3389,4.5943,672466,0
2009-06-11,4.5943,4.7015,4.5943,4.6846,521455,0
2009-06-12,4.6439,4.6934,4.4955,4.5863,561125,0
2009-06-15,4.5039,4.5039,4.3309,4.3638,807670,0
2009-06-16,4.3476,4.4627,4.2403,4.2486,628893,0
2009-06-17,4.2652,4.2896,4.125,4.2486,763344,0
2009-06-18,4.1991,4.2238,4.1414,4.1991,366756,0
2009-06-19,4.2815,4.2815,4.1499,4.1662,350978,0
2009-06-22,4.1168,4.2157,4.1168,4.1662,591638,0
2009-06-23,4.4462,4.8086,4.2569,4.3889,1683734,0
2009-06-24,4.4462,4.5698,4.3145,4.3309,1801746,0
2009-06-25,4.3557,4.4462,4.2322,4.3557,1414995,0
2009-06-26,4.3722,5.2118,4.3476,4.9567,9006680,0
2009-06-29,4.9156,5.006,4.7427,4.7922,1388848,0
2009-06-30,4.8,4.8744,4.7343,4.7922,998433,0
2009-07-01,4.8166,4.891,4.5617,4.8581,1019921,0
2009-07-02,4.8086,4.8086,4.6026,4.6026,856831,0
2009-07-06,4.6107,4.784,4.5698,4.7263,1302864,0
2009-07-07,4.7263,4.8249,4.6107,4.6603,921282,0
2009-07-08,4.6934,4.6934,4.6107,4.6603,862799,0
2009-07-09,4.6846,4.7263,4.4545,4.5533,761980,0
2009-07-10,4.5201,4.6769,4.4955,4.6356,674761,0
2009-07-13,4.6439,4.94,4.5698,4.94,671420,0
2009-07-14,4.9235,4.94,4.8249,4.9156,482788,0
2009-07-15,4.9487,5.2778,4.9235,5.2613,637146,0
2009-07-16,5.22,5.2613,5.0802,5.1212,756975,0
2009-07-17,5.146,5.1955,4.9896,5.0802,1179784,0
2009-07-20,5.0556,5.3025,5.0475,5.2283,739782,0
2009-07-21,5.2365,5.2696,5.105,5.253,449621,0
2009-07-22,5.2365,5.6568,5.1873,5.6568,834567,0
2009-07-23,5.5987,6.0354,5.5332,6.0271,747402,0
2009-07-24,5.9943,6.0104,5.8129,5.9694,655888,0
2009-07-27,5.9858,6.0354,5.846,5.9694,494280,0
2009-07-28,5.9118,6.1507,5.9118,6.1092,776113,0
2009-07-29,6.0682,6.0682,5.9285,6.0104,488229,0
2009-07-30,6.0517,6.1671,5.9118,5.9366,566326,0
2009-07-31,5.9614,6.1012,5.9285,6.0271,722561,0
2009-08-03,6.1012,6.1589,5.8952,6.0271,467454,0
2009-08-04,6.0104,6.1834,5.9285,6.1834,441905,0
2009-08-05,6.2082,6.2082,5.9529,6.0354,524662,0
2009-08-06,6.1092,6.134,5.9118,5.9694,539153,0
2009-08-07,6.0848,6.134,5.9694,6.0848,546509,0
2009-08-10,6.0354,6.0354,5.7882,5.9858,279357,0
2009-08-11,5.9036,5.9777,5.6976,5.8214,347165,0
2009-08-12,5.8377,6.0435,5.7635,5.9446,407253,0
2009-08-13,5.9943,6.0763,5.6896,5.8129,470433,0
2009-08-14,5.7307,5.8214,5.4671,5.5658,335392,0
2009-08-17,5.4671,5.4671,5.245,5.2942,347532,0
2009-08-18,5.3025,5.3928,5.3025,5.3519,386870,0
2009-08-19,5.253,5.4013,5.253,5.3847,254982,0
2009-08-20,5.3766,5.4342,5.3188,5.4095,282476,0
2009-08-21,5.2942,5.6976,5.2942,5.6568,525914,0
2009-08-24,5.6568,5.7635,5.5658,5.6646,297645,0
2009-08-25,5.6731,5.7964,5.6236,5.6236,226721,0
2009-08-26,5.6071,5.6731,5.5987,5.6153,202279,0
2009-08-27,5.5658,5.6071,5.4508,5.5249,386131,0
2009-08-28,5.5826,5.6318,5.253,5.3437,351712,0
2009-08-31,5.2613,5.3108,5.1131,5.146,434316,0
2009-09-01,5.1627,5.3274,4.9979,5.0721,380208,0
2009-09-02,5.0145,5.4013,5.0145,5.2118,553019,0
2009-09-03,5.2613,5.3357,5.1542,5.3025,332454,0
2009-09-04,5.3188,5.4013,5.2283,5.3603,286576,0
2009-09-08,5.426,5.5987,5.3847,5.4754,385446,0
2009-09-09,5.4508,5.4835,5.3274,5.4013,220621,0
2009-09-10,5.426,5.5658,5.3437,5.5658,282028,0
2009-09-11,5.5577,5.5577,5.426,5.5001,220256,0
2009-09-14,5.4835,5.6153,5.4425,5.6153,242399,0
2009-09-15,5.5742,5.6812,5.5332,5.6153,215119,0
2009-09-16,5.6976,6.3235,5.6976,6.126,654130,0
2009-09-17,6.0848,6.1178,5.8377,5.8541,406016,0
2009-09-18,5.8541,5.9858,5.7062,5.8129,1021882,0
2009-09-21,5.7964,5.9285,5.6071,5.6568,613145,0
2009-09-22,5.6646,5.846,5.6403,5.7799,517534,0
2009-09-23,5.8214,5.8377,5.6236,5.6568,710468,0
2009-09-24,5.3108,5.6976,5.286,5.3847,690990,0
2009-09-25,5.4095,5.4095,5.105,5.1212,574231,0
2009-09-28,5.146,5.4177,5.105,5.2696,569662,0
2009-09-29,5.286,5.3274,5.171,5.179,242089,0
2009-09-30,5.1873,5.2283,5.0634,5.1131,463856,0
2009-10-01,5.0965,5.105,4.8,4.8,1834105,0
2009-10-02,4.7672,4.8825,4.6687,4.7343,689144,0
2009-10-05,4.7507,4.7672,4.4793,4.545,763992,0
2009-10-06,4.6107,4.7427,4.5284,4.6687,813229,0
2009-10-07,4.6193,4.7672,4.5201,4.6603,581112,0
2009-10-08,4.6846,5.0882,4.6274,5.0475,856265,0
2009-10-09,5.0965,5.1627,4.9732,5.0475,509061,0
2009-10-12,5.1295,5.1873,4.9567,5.006,338253,0
2009-10-13,5.0145,5.0145,4.784,4.94,327121,0
2009-10-14,5.0225,5.1381,4.94,5.105,372942,0
2009-10-15,5.0965,5.2037,5.0307,5.1873,495145,0
2009-10-16,5.146,5.1955,5.0475,5.0634,558765,0
2009-10-19,5.105,5.146,5.0145,5.105,307149,0
2009-10-20,5.0634,5.0634,4.8991,4.965,311612,0
2009-10-21,4.9156,4.9979,4.7757,4.7922,542365,0
2009-10-22,4.8,5.0145,4.6687,4.9814,400350,0
2009-10-23,4.9814,4.9814,4.6603,4.7263,393723,0
2009-10-26,4.7343,4.965,4.6934,4.8413,740556,0
2009-10-27,4.9235,4.9979,4.8496,4.8662,587618,0
2009-10-28,4.8413,4.932,4.7343,4.7592,515725,0
2009-10-29,4.8249,4.9487,4.7592,4.9156,382558,0
2009-10-30,4.8496,4.9235,4.7343,4.7507,783651,0
2009-11-02,4.7592,4.94,4.6934,4.784,400195,0
2009-11-03,4.7507,4.8333,4.7177,4.8086,382636,0
2009-11-04,4.8413,4.8496,4.7177,4.7507,395719,0
2009-11-05,4.7427,4.94,4.6522,4.9235,434033,0
2009-11-06,4.8496,4.8825,4.7507,4.8249,435009,0
2009-11-09,4.8581,4.8581,4.7343,4.7922,364800,0
2009-11-10,4.784,4.8496,4.6603,4.7015,600192,0
2009-11-11,4.7592,4.7757,4.2815,4.3968,2384267,0
2009-11-12,4.4051,4.4955,4.2815,4.3309,847880,0
2009-11-13,4.3557,4.3557,4.1825,4.2569,768852,0
2009-11-16,4.3722,4.7922,4.3722,4.7507,821502,0
2009-11-17,4.7094,4.7592,4.6274,4.6769,346763,0
2009-11-18,4.6687,4.7672,4.5943,4.6274,427569,0
2009-11-19,4.5943,4.6522,4.2403,4.2732,973033,0
2009-11-20,4.2238,4.2732,4.1005,4.1662,885489,0
2009-11-23,4.4793,4.8249,4.4793,4.7263,1487666,0
2009-11-24,4.7427,4.784,4.6274,4.7263,891318,0
2009-11-25,4.7672,4.7922,4.6769,4.6846,294764,0
2009-11-27,4.5943,4.6274,4.4462,4.5617,160733,0
2009-11-30,4.5698,4.5698,4.4215,4.4955,663547,0
2009-12-01,4.5039,4.6356,4.5039,4.6193,385105,0
2009-12-02,4.6603,4.7507,4.6107,4.7177,370384,0
2009-12-03,4.7507,4.8,4.6522,4.6687,351934,0
2009-12-04,4.7922,5.1212,4.7427,5.0721,722574,0
2009-12-07,5.0556,5.1381,5.0307,5.0965,228166,0
2009-12-08,5.039,5.0882,4.965,5.0634,404868,0
2009-12-09,5.0882,5.0882,4.9567,5.039,197459,0
2009-12-10,5.039,5.0721,4.8249,4.8413,547622,0
2009-12-11,4.8496,5.0145,4.8413,4.9896,174825,0
2009-12-14,4.9567,5.0145,4.8496,4.94,548402,0
2009-12-15,4.9156,4.9814,4.8249,4.8991,540870,0
2009-12-16,4.9071,4.965,4.8,4.9487,311364,0
2009-12-17,4.891,5.0225,4.8166,4.9979,590081,0
2009-12-18,4.8333,5.0556,4.8333,4.9979,956401,0
2009-12-21,5.039,5.1627,4.9567,5.0634,380775,0
2009-12-22,5.0556,5.179,5.0556,5.1627,379532,0
2009-12-23,5.179,5.245,5.0882,5.2283,248224,0
2009-12-24,5.2283,5.3188,5.2283,5.3108,88040,0
2009-12-28,5.2942,5.4835,5.2942,5.4835,402118,0
2009-12-29,5.5001,5.5907,5.426,5.4589,349439,0
2009-12-30,5.4508,5.5413,5.3274,5.5332,272882,0
2009-12-31,5.5168,5.5413,5.2118,5.2365,361316,0
2010-01-04,5.3437,5.5168,5.3025,5.5081,276270,0
2010-01-05,5.4835,5.4835,5.2613,5.2942,403940,0
2010-01-06,5.3025,5.3188,5.1381,5.179,426501,0
2010-01-07,5.1873,5.3519,5.179,5.3437,369592,0
2010-01-08,5.3108,5.4013,5.2778,5.4013,331254,0
2010-01-11,5.4095,5.5907,5.3928,5.5249,388919,0
2010-01-12,5.5001,5.5826,5.4425,5.5577,544463,0
2010-01-13,5.5907,5.6071,5.5168,5.5742,1027595,0
2010-01-14,5.5742,5.6896,5.5577,5.6403,299292,0
2010-01-15,5.6731,5.6731,5.5577,5.5826,659634,0
2010-01-19,5.6071,5.7388,5.5658,5.7223,854589,0
2010-01-20,5.6403,5.7062,5.5907,5.6896,359943,0
2010-01-21,5.6646,5.7062,5.5907,5.6071,591997,0
2010-01-22,5.5826,5.6976,5.5658,5.6153,1201636,0
2010-01-25,5.6483,5.7964,5.6153,5.7799,984566,0
2010-01-26,5.7964,5.8709,5.6731,5.6976,843258,0
2010-01-27,5.6568,5.7719,5.6318,5.7719,347215,0
2010-01-28,5.7635,5.8377,5.6976,5.7719,592796,0
2010-01-29,5.8214,5.8872,5.7473,5.8295,543132,0
2010-02-01,5.8709,5.8789,5.7635,5.7799,424058,0
2010-02-02,5.7635,5.8709,5.7388,5.8129,417861,0
2010-02-03,5.7799,5.8541,5.7062,5.7635,428694,0
2010-02-04,5.7062,5.7307,5.5742,5.5987,765132,0
2010-02-05,5.6236,5.6236,5.4919,5.6236,421770,0
2010-02-08,5.5826,5.6071,5.4508,5.5413,721612,0
2010-02-09,5.6071,5.7882,5.5577,5.6976,633925,0
2010-02-10,5.6483,5.6896,5.5577,5.6483,2987636,0
2010-02-11,5.6812,5.7223,5.6071,5.7062,687575,0
2010-02-12,5.6646,5.7142,5.6153,5.6976,695059,0
2010-02-16,5.7473,5.7964,5.6646,5.7223,1275833,0
2010-02-17,5.7799,5.8214,5.6812,5.8129,366609,0
2010-02-18,5.8129,5.8295,5.7062,5.7223,316790,0
2010-02-19,5.7142,5.7388,5.6731,5.7062,286635,0
2010-02-22,5.7223,5.7388,5.6318,5.6646,371742,0
2010-02-23,5.6646,5.6731,5.5001,5.5001,311529,0
2010-02-24,5.4754,5.5658,5.4508,5.5168,372604,0
2010-02-25,5.4177,5.4589,5.3519,5.4342,941011,0
2010-02-26,5.4342,5.5001,5.4013,5.4095,631087,0
2010-03-01,5.4589,5.5658,5.426,5.5413,334450,0
2010-03-02,5.5496,5.5907,5.4589,5.5826,545693,0
2010-03-03,5.6153,5.7473,5.5577,5.6568,310628,0
2010-03-04,5.6812,5.7552,5.6483,5.7473,267214,0
2010-03-05,5.7552,5.8952,5.6896,5.8789,560712,0
2010-03-08,5.8709,5.9199,5.8046,5.8377,475842,0
2010-03-09,5.8046,5.846,5.7473,5.7882,358491,0
2010-03-10,5.7635,5.9366,5.7552,5.9036,832205,0
2010-03-11,5.9118,5.9858,5.8129,5.9036,467224,0
2010-03-12,5.9199,5.9446,5.8214,5.846,612668,0
2010-03-15,5.8541,5.8622,5.7635,5.8046,419343,0
2010-03-16,6.0023,6.2082,5.9199,6.0682,1784114,0
2010-03-17,6.0848,6.1422,6.0435,6.0848,552599,0
2010-03-18,6.1507,6.1998,5.9777,5.9858,748125,0
2010-03-19,6.0271,6.0601,5.8295,5.9285,957712,0
2010-03-22,5.8789,5.9694,5.846,5.9366,886964,0
2010-03-23,5.2696,5.5742,5.2283,5.4754,2933862,0
2010-03-24,5.4919,5.5001,5.3685,5.4508,1411849,0
2010-03-25,5.4425,5.5577,5.3437,5.3603,1123220,0
2010-03-26,5.4013,5.4013,5.253,5.3108,832299,0
2010-03-29,5.3357,5.3847,5.2696,5.3847,839281,0
2010-03-30,5.3847,5.4095,5.2942,5.3928,854764,0
2010-03-31,5.4095,5.4095,5.3108,5.3274,633776,0
2010-04-01,5.3685,5.4013,5.2613,5.3357,483085,0
2010-04-05,5.3188,5.3928,5.286,5.3766,454007,0
2010-04-06,5.4013,5.4013,5.3357,5.3847,495685,0
2010-04-07,5.3274,5.4671,5.3274,5.4589,717152,0
2010-04-08,5.4342,5.6236,5.4095,5.5658,1176679,0
2010-04-09,5.5987,5.7635,5.5332,5.7223,1498800,0
2010-04-12,5.7307,5.7552,5.6153,5.7307,813461,0
2010-04-13,5.7307,5.8129,5.6812,5.7635,737522,0
2010-04-14,5.8214,5.9366,5.7882,5.9118,466705,0
2010-04-15,5.8872,6.1507,5.8622,6.0104,1584304,0
2010-04-16,5.9285,5.9777,5.8046,5.8789,1346570,0
2010-04-19,5.846,6.0354,5.8377,5.9614,2446653,0
2010-04-20,5.9943,6.6363,5.9529,6.5954,1870696,0
2010-04-21,6.6036,7.2129,6.5871,7.0644,3490377,0
2010-04-22,6.9411,7.7977,6.9246,7.6736,4472894,0
2010-04-23,7.7239,7.7239,7.3431,7.434,1797754,0
2010-04-26,7.4682,7.4928,7.0644,7.0892,1251916,0
2010-04-27,7.081,7.1059,6.7847,6.8587,1364749,0
2010-04-28,6.9492,7.0235,6.7927,6.8175,1496738,0
2010-04-29,6.8916,7.0072,6.8093,6.9739,1048952,0
2010-04-30,6.9823,7.0562,6.7432,6.7599,1080910,0
2010-05-03,6.7927,6.8011,6.6284,6.7681,809594,0
2010-05-04,6.6858,6.6858,6.4306,6.4963,1412580,0
2010-05-05,6.3565,6.4963,6.3153,6.381,887082,0
2010-05-06,6.3647,6.5377,5.6812,6.1671,1244707,0
2010-05-07,6.093,6.1507,5.8541,6.0104,1407636,0
2010-05-10,6.3893,6.4057,6.2658,6.2824,1062584,0
2010-05-11,6.241,6.5293,6.1751,6.4057,829220,0
2010-05-12,6.4142,6.7432,6.4142,6.6693,888988,0
2010-05-13,6.6284,6.7681,6.5871,6.6446,686007,0
2010-05-14,6.6115,6.6115,6.4142,6.5377,916918,0
2010-05-17,6.5539,6.7517,6.5293,6.7187,912027,0
2010-05-18,6.8422,7.0072,6.7432,6.8342,1963969,0
2010-05-19,6.8175,6.8506,6.4221,6.4879,691408,0
2010-05-20,6.381,6.5954,6.299,6.4388,1444882,0
2010-05-21,6.3153,6.7432,6.307,6.6858,1211296,0
2010-05-24,6.6941,6.7517,6.4388,6.4636,433940,0
2010-05-25,6.2658,6.6693,6.093,6.6527,1310031,0
2010-05-26,6.7268,6.9081,6.6777,6.7352,1073571,0
2010-05-27,6.8587,7.0235,6.8342,7.0072,1124177,0
2010-05-28,6.9985,7.0728,6.8506,6.8997,720818,0
2010-06-01,6.8506,6.867,6.5539,6.5954,1005639,0
2010-06-02,6.348,6.5871,6.2328,6.5871,1081706,0
2010-06-03,6.5456,6.7268,6.4716,6.5293,997156,0
2010-06-04,6.4142,6.4142,5.9199,5.9529,953817,0
2010-06-07,5.9446,6.0104,5.7142,5.7142,983363,0
2010-06-08,5.7307,5.8377,5.5081,5.7719,949959,0
2010-06-09,5.7719,5.9858,5.7388,5.8709,664881,0
2010-06-10,5.8952,6.0517,5.7062,5.8541,1157459,0
2010-06-11,5.7882,6.0763,5.7142,6.0601,894071,0
2010-06-14,6.1671,6.521,6.1589,6.3401,1567371,0
2010-06-15,6.381,6.4221,6.2328,6.348,1299083,0
2010-06-16,6.2658,6.2824,6.1507,6.1507,578380,0
2010-06-17,6.1998,6.2082,6.0104,6.126,2131177,0
2010-06-18,6.0763,6.2494,5.9199,6.134,1559690,0
2010-06-21,6.2082,6.4221,6.2082,6.2906,1086139,0
2010-06-22,6.381,6.7352,6.2742,6.5871,2311114,0
2010-06-23,6.6363,6.6363,6.3565,6.3975,1134990,0
2010-06-24,6.3647,6.3893,6.2247,6.241,948612,0
2010-06-25,6.307,6.6115,6.2165,6.5871,1909885,0
2010-06-28,6.5871,6.6115,6.4879,6.5377,622245,0
2010-06-29,6.4306,6.4552,6.2824,6.381,816100,0
2010-06-30,6.3914,6.4917,6.2751,6.3834,799285,0
2010-07-01,6.3975,6.4221,6.1919,6.3401,1456524,0
2010-07-02,6.2658,6.4388,6.1178,6.134,905543,0
2010-07-06,6.241,6.2494,5.6812,5.7635,2249162,0
2010-07-07,5.8046,5.8541,5.6976,5.7388,1384463,0
2010-07-08,5.7473,5.9614,5.7473,5.7964,1124588,0
2010-07-09,5.7552,5.8709,5.6731,5.8622,845881,0
2010-07-12,5.8214,5.8789,5.5987,5.6483,625206,0
2010-07-13,5.7388,5.9366,5.7223,5.9036,565471,0
2010-07-14,5.9118,5.9118,5.6483,5.7473,497791,0
2010-07-15,5.7307,5.7635,5.5081,5.5987,1033976,0
2010-07-16,5.5987,5.7473,5.5332,5.6236,1235201,0
2010-07-19,5.6236,5.6812,5.5081,5.6568,563338,0
2010-07-20,5.5907,5.7062,5.4754,5.6976,451144,0
2010-07-21,5.7719,5.8046,5.5249,5.5577,865695,0
2010-07-22,5.6731,5.8789,5.6403,5.8295,609127,0
2010-07-23,5.7799,5.9694,5.7142,5.9285,444834,0
2010-07-26,5.9199,6.2494,5.8709,6.241,857945,0
2010-07-27,6.3153,6.4057,6.241,6.3153,1037754,0
2010-07-28,6.2906,6.3565,5.9777,6.0023,936811,0
2010-07-29,6.093,6.1178,5.6976,5.7388,1430619,0
2010-07-30,5.6568,5.7307,5.5249,5.6896,925900,0
2010-08-02,5.7799,5.8295,5.6976,5.7635,580610,0
2010-08-03,5.7635,5.8129,5.5987,5.7307,607272,0
2010-08-04,5.7473,5.7964,5.6646,5.7223,728909,0
2010-08-05,5.6896,5.8214,5.6483,5.8046,322536,0
2010-08-06,5.7388,5.8872,5.6403,5.8622,560517,0
2010-08-09,5.8952,6.093,5.846,6.0848,553610,0
2010-08-10,6.0188,6.093,5.8789,5.9858,633656,0
2010-08-11,5.8622,5.8622,5.7062,5.7635,1215693,0
2010-08-12,5.6646,5.8295,5.6071,5.7719,658320,0
2010-08-13,5.7307,5.7964,5.6646,5.7307,857430,0
2010-08-16,5.6812,5.8214,5.6646,5.7388,673890,0
2010-08-17,5.8129,5.9777,5.7552,5.9694,418491,0
2010-08-18,5.9366,6.093,5.8622,5.8952,628889,0
2010-08-19,5.8709,6.093,5.7552,5.8046,1189674,0
2010-08-20,5.7635,5.7964,5.6153,5.7223,665914,0
2010-08-23,5.7473,5.7964,5.5413,5.5577,557804,0
2010-08-24,5.4508,5.5081,5.146,5.171,1404723,0
2010-08-25,5.1212,5.3519,5.0802,5.3274,734129,0
2010-08-26,5.3357,5.4095,5.2118,5.22,293168,0
2010-08-27,5.2696,5.3108,5.1212,5.2942,502101,0
2010-08-30,5.2778,5.3025,5.1381,5.1381,410560,0
2010-08-31,5.1495,5.2323,5.0833,5.1163,546080,0
2010-09-01,5.2118,5.4095,5.1542,5.4095,484726,0
2010-09-02,5.3928,5.4671,5.3274,5.3928,608331,0
2010-09-03,5.4919,5.5168,5.3603,5.4508,398923,0
2010-09-07,5.4425,5.4671,5.2778,5.3766,404083,0
2010-09-08,5.4095,5.5496,5.3685,5.5332,405379,0
2010-09-09,5.5907,5.5907,5.3357,5.4095,373477,0
2010-09-10,5.4589,5.5332,5.4013,5.4342,309497,0
2010-09-13,5.4835,5.5826,5.4425,5.5742,771061,0
2010-09-14,5.5413,5.5826,5.4177,5.426,614581,0
2010-09-15,5.3928,5.4425,5.253,5.3766,1458778,0
2010-09-16,5.3766,5.4754,5.3603,5.426,518145,0
2010-09-17,5.4671,5.6318,5.4013,5.5001,1310934,0
2010-09-20,5.5001,5.6568,5.426,5.5987,1010105,0
2010-09-21,5.5742,5.6153,5.4589,5.4835,615941,0
2010-09-22,5.4754,5.5658,5.3025,5.3847,711411,0
2010-09-23,5.7635,6.5293,5.6153,5.9614,4116456,0
2010-09-24,6.0848,6.2742,6.0188,6.2494,2330331,0
2010-09-27,6.2906,6.521,6.2824,6.4471,1468985,0
2010-09-28,6.4471,6.5293,6.2494,6.4716,1003610,0
2010-09-29,6.7927,6.8833,6.6777,6.6858,1874551,0
2010-09-30,6.7722,6.9706,6.7637,6.8545,1227950,0
2010-10-01,6.9658,7.0072,6.8506,6.867,705344,0
2010-10-04,6.8257,6.8751,6.5708,6.6284,718520,0
2010-10-05,6.7187,7.0728,6.6284,7.0728,1261572,0
2010-10-06,7.0396,7.0481,6.7847,6.8751,492404,0
2010-10-07,6.9325,6.9411,6.7187,6.8422,518518,0
2010-10-08,6.867,6.9904,6.7847,6.9325,454040,0
2010-10-11,6.9823,7.0149,6.8093,6.9985,432175,0
2010-10-12,6.9985,7.0314,6.8751,7.0235,462105,0
2010-10-13,7.0314,7.081,6.9081,7.0396,861504,0
2010-10-14,7.0149,7.1303,6.9411,7.081,632694,0
2010-10-15,7.1715,7.1715,6.9164,7.0235,761684,0
2010-10-18,7.0235,7.081,6.9411,7.0396,532674,0
2010-10-19,6.9325,7.0562,6.7105,6.7517,567679,0
2010-10-20,6.7517,7.0149,6.7517,6.9823,628283,0
2010-10-21,7.0396,7.1388,6.8587,6.9492,730130,0
2010-10-22,7.0314,7.1219,6.9081,7.0314,576059,0
2010-10-25,7.081,7.2043,7.0396,7.147,534873,0
2010-10-26,7.0728,7.1797,7.0235,7.1219,380018,0
2010-10-27,7.0396,7.0481,6.9739,7.0314,648583,0
2010-10-28,7.0644,7.1388,6.9739,6.9823,447942,0
2010-10-29,6.9917,7.0255,6.9078,6.9247,398279,0
2010-11-01,6.9411,6.9985,6.6527,6.7847,531264,0
2010-11-02,6.8751,6.9904,6.7927,6.8751,688523,0
2010-11-03,6.867,7.0562,6.8506,7.0149,366758,0
2010-11-04,7.1388,7.3855,7.1388,7.2952,528249,0
2010-11-05,7.3117,7.3609,7.221,7.3525,295651,0
2010-11-08,7.3033,7.4846,7.2456,7.435,730406,0
2010-11-09,7.435,7.4595,7.3033,7.4515,1161627,0
2010-11-10,7.4682,7.6161,7.3525,7.5916,701661,0
2010-11-11,7.5255,7.6081,7.3775,7.5668,841763,0
2010-11-12,7.4515,7.6493,7.4186,7.5585,1037890,0
2010-11-15,7.5916,7.6161,7.435,7.5007,441244,0
2010-11-16,7.4104,7.5339,7.3443,7.5255,695855,0
2010-11-17,7.5255,7.6327,7.4682,7.5668,643470,0
2010-11-18,7.6409,7.7396,7.5834,7.5834,684290,0
2010-11-19,7.4104,7.8223,7.4104,7.8223,732281,0
2010-11-22,7.7889,7.888,7.6986,7.7727,722587,0
2010-11-23,7.6655,7.8384,7.6081,7.8303,473894,0
2010-11-24,7.8631,7.9538,7.8137,7.8631,458193,0
2010-11-26,7.8223,7.8631,7.7559,7.7559,583019,0
2010-11-29,7.6986,7.9785,7.6327,7.9044,906072,0
2010-11-30,7.8069,7.9394,7.782,7.8896,730697,0
2010-12-01,8.0279,8.2338,7.9375,8.0029,814121,0
2010-12-02,8.0279,8.1516,7.9044,8.0029,626001,0
2010-12-03,7.995,8.1516,7.9375,8.1103,757547,0
2010-12-06,8.1019,8.1593,8.0853,8.1516,469370,0
2010-12-07,8.2089,8.2583,8.143,8.2256,848879,0
2010-12-08,8.242,8.3983,8.242,8.3571,864374,0
2010-12-09,8.4068,8.4394,8.3736,8.3903,660156,0
2010-12-10,8.4475,8.5465,8.3656,8.4808,877499,0
2010-12-13,8.5136,8.6135,8.4561,8.4972,880414,0
2010-12-14,8.5054,8.5465,8.3903,8.4475,1262895,0
2010-12-15,8.4475,8.5545,8.3242,8.3242,710722,0
2010-12-16,8.3736,8.4394,8.2913,8.3819,865559,0
2010-12-17,8.5627,8.6783,8.143,8.2747,1773863,0
2010-12-20,8.3983,8.5961,8.2831,8.4068,1149192,0
2010-12-21,8.4724,8.5136,8.3656,8.4808,640824,0
2010-12-22,8.5224,8.6041,8.3407,8.4475,736451,0
2010-12-23,8.4561,8.6203,8.4394,8.6203,382729,0
2010-12-27,8.6446,8.8097,8.6135,8.7839,407813,0
2010-12-28,8.8179,8.9327,8.712,8.8012,726098,0
2010-12-29,8.8132,8.8892,8.749,8.749,644456,0
2010-12-30,8.7555,8.8392,8.7555,8.7958,341528,0
2010-12-31,8.76,8.7858,8.6763,8.7021,416384,0
2011-01-03,8.7453,8.8603,8.7285,8.7919,963713,0
2011-01-04,8.8179,8.9486,8.6699,8.8781,2053809,0
2011-01-05,8.8179,8.9233,8.6619,8.8865,1044788,0
2011-01-06,8.852,8.852,8.4068,8.4561,824525,0
2011-01-07,8.4972,8.7366,8.3407,8.5304,954005,0
2011-01-10,8.4641,8.6527,8.3242,8.6203,814421,0
2011-01-11,8.6527,8.7756,8.6135,8.7756,914470,0
2011-01-12,8.7919,8.8865,8.4231,8.8097,1665485,0
2011-01-13,8.8179,8.9233,8.7545,8.893,463411,0
2011-01-14,8.852,8.9751,8.852,8.9149,957901,0
2011-01-18,8.8603,9.2383,8.852,9.1306,1265111,0
2011-01-19,9.2297,9.2461,8.9999,9.0328,1374603,0
2011-01-20,8.9751,9.173,8.9571,9.0254,935864,0
2011-01-21,9.0982,9.1566,8.9751,8.9751,628182,0
2011-01-24,8.9654,8.9999,8.9018,8.941,629178,0
2011-01-25,8.9018,8.9018,8.6863,8.7919,666782,0
2011-01-26,8.7919,9.0735,8.712,9.0488,1023997,0
2011-01-27,9.0488,9.0982,8.9654,9.0328,445749,0
2011-01-28,8.9018,8.9828,8.5304,8.5545,664905,0
2011-01-31,8.5743,8.6087,8.4138,8.4138,800544,0
2011-02-01,8.4641,8.4808,8.3489,8.3983,1695746,0
2011-02-02,8.3983,8.4394,8.2995,8.3159,1100578,0
2011-02-03,8.3407,8.3407,8.0853,8.2009,1242749,0
2011-02-04,8.1593,8.4808,8.1593,8.3903,2110712,0
2011-02-07,8.3736,8.4808,8.2583,8.3983,1684827,0
2011-02-08,8.4231,8.4972,8.3324,8.4231,959610,0
2011-02-09,8.4068,8.4972,8.3736,8.4148,1413184,0
2011-02-10,8.3656,8.3656,8.077,8.3242,2153699,0
2011-02-11,8.2913,8.5545,8.2831,8.4641,944270,0
2011-02-14,8.5136,8.6203,8.4313,8.4561,673577,0
2011-02-15,8.4394,8.5465,8.4068,8.5304,844459,0
2011-02-16,8.5465,8.7027,8.5054,8.7027,998907,0
2011-02-18,8.8344,8.9914,8.5054,8.5224,1181556,0
2011-02-22,8.3983,8.5054,8.3159,8.3159,1560189,0
2011-02-23,8.2831,8.2831,7.8714,8.0442,1450514,0
2011-02-24,8.0029,8.2171,7.8303,7.8795,1129414,0
2011-02-25,7.9704,8.0524,7.888,8.0279,770432,0
2011-02-28,8.0561,8.1558,7.9064,7.9978,670538,0
2011-03-01,7.9891,8.022,7.6992,7.7405,707223,0
2011-03-02,7.7405,7.9722,7.7405,7.9143,622205,0
2011-03-03,7.9806,8.1875,7.9474,8.0138,611317,0
2011-03-04,7.995,8.0116,7.8631,8.0029,655811,0
2011-03-07,8.0116,8.0195,7.7068,7.8465,1241149,0
2011-03-08,7.8384,8.2747,7.8137,8.1103,995061,0
2011-03-09,8.0853,8.2995,8.0116,8.2668,864696,0
2011-03-10,8.1958,8.1958,7.8896,7.9143,1417446,0
2011-03-11,7.8731,8.1381,7.7988,8.0386,797678,0
2011-03-14,7.9785,8.1019,7.9208,8.0029,863463,0
2011-03-15,7.781,7.9704,7.781,7.9044,670728,0
2011-03-16,7.8795,7.9124,7.7314,7.7977,969079,0
2011-03-17,7.9394,7.9558,7.6992,7.7405,919449,0
2011-03-18,7.8069,7.8731,7.5997,7.5997,1631991,0
2011-03-21,7.7239,7.9806,7.6577,7.8812,997511,0
2011-03-22,7.9062,7.9062,7.7321,7.8648,1305796,0
2011-03-23,7.8714,7.888,7.7314,7.8465,1029790,0
2011-03-24,8.3533,9.0168,8.3117,8.7092,3587536,0
2011-03-25,8.7655,8.9743,8.5681,8.8761,2560999,0
2011-03-28,8.893,9.0648,8.8336,8.8761,851632,0
2011-03-29,8.8511,9.1145,8.7655,9.0982,717266,0
2011-03-30,9.1145,9.3802,9.0082,9.3713,804331,0
2011-03-31,9.3379,9.4469,9.27,9.4211,842578,0
2011-04-01,9.4716,9.787,9.4716,9.663,1027233,0
2011-04-04,9.724,9.751,9.4875,9.635,616645,0
2011-04-05,9.595,10.036,9.578,9.833,1448683,0
2011-04-06,9.858,9.951,9.821,9.876,630259,0
2011-04-07,9.85,9.958,9.733,9.751,787726,0
2011-04-08,9.805,9.884,9.4191,9.513,487216,0
2011-04-11,9.528,9.618,9.4627,9.513,604423,0
2011-04-12,9.4369,9.4796,9.2719,9.2963,559811,0
2011-04-13,9.3226,9.3389,9.0982,9.2632,587652,0
2011-04-14,9.173,9.2963,9.0811,9.2548,684880,0
2011-04-15,9.2307,9.618,9.2307,9.554,1069618,0
2011-04-18,9.4037,9.4627,9.3129,9.3468,577040,0
2011-04-19,9.4037,9.52,9.3802,9.4538,515329,0
2011-04-20,9.627,9.663,9.4369,9.562,759403,0
2011-04-21,9.663,9.672,9.4627,9.562,510890,0
2011-04-25,9.4974,9.554,9.2808,9.3713,697747,0
2011-04-26,9.4037,9.595,9.3802,9.562,573235,0
2011-04-27,9.602,9.602,9.4627,9.528,496420,0
2011-04-28,9.4974,9.635,9.4974,9.562,468954,0
2011-04-29,9.615,9.615,9.5,9.558,441080,0
2011-05-02,9.672,9.687,9.4191,9.429,507430,0
2011-05-03,9.3949,9.513,9.1642,9.2719,725544,0
2011-05-04,9.2719,9.3226,9.0811,9.1394,679685,0
2011-05-05,9.0574,9.1978,8.9562,9.0082,991494,0
2011-05-06,9.1306,9.2161,8.9828,9.0168,338494,0
2011-05-09,8.9904,9.2808,8.9654,9.2461,389835,0
2011-05-10,9.3226,9.504,9.2548,9.504,300925,0
2011-05-11,9.4716,9.4974,9.0168,9.1815,447055,0
2011-05-12,9.1145,9.3305,9.0168,9.2383,367375,0
2011-05-13,9.2307,9.3305,9.0811,9.173,824284,0
2011-05-16,9.0982,9.2218,9.0488,9.0735,763989,0
2011-05-17,8.9743,9.0735,8.8679,8.9009,638441,0
2011-05-18,8.9074,8.9139,8.7267,8.8679,767739,0
2011-05-19,8.9828,9.0168,8.8253,8.9562,478156,0
2011-05-20,8.9009,8.9139,8.7183,8.7434,592470,0
2011-05-23,8.5771,8.6763,8.4278,8.4278,764494,0
2011-05-24,8.4444,8.6261,8.3286,8.56,546088,0
2011-05-25,8.5103,8.7092,8.4692,8.6337,314785,0
2011-05-26,8.5935,8.8077,8.5518,8.7434,427014,0
2011-05-27,8.8077,8.9074,8.758,8.8847,400776,0
2011-05-31,9.0008,9.0753,8.7976,9.0008,808894,0
2011-06-01,8.9904,9.0488,8.7092,8.7267,1123148,0
2011-06-02,8.7347,8.8077,8.6018,8.6591,311543,0
2011-06-03,8.4855,8.5439,8.2787,8.4026,531656,0
2011-06-06,8.3862,8.411,8.2041,8.2372,464500,0
2011-06-07,8.3223,8.4222,8.1644,8.2144,328613,0
2011-06-08,8.1726,8.2391,8.0727,8.0812,509282,0
2011-06-09,8.106,8.231,8.023,8.1395,525825,0
2011-06-10,8.0812,8.1143,7.8648,7.9477,396323,0
2011-06-13,7.9806,8.047,7.8648,7.9062,302875,0
2011-06-14,8.0054,8.287,8.0054,8.1295,743168,0
2011-06-15,8.0138,8.0881,7.8731,7.9806,347776,0
2011-06-16,7.9895,8.2057,7.9145,8.0727,415183,0
2011-06-17,8.131,8.3972,8.0561,8.1644,994538,0
2011-06-20,8.1476,8.4222,8.131,8.4139,551520,0
2011-06-21,8.5384,8.8892,8.4723,8.7555,1283657,0
2011-06-22,8.68,8.7229,8.5726,8.6144,894503,0
2011-06-23,9.0878,9.3802,8.4806,9.2373,2511386,0
2011-06-24,9.3119,9.4369,9.0469,9.2373,2528282,0
2011-06-27,9.2373,9.504,9.0878,9.4191,1389538,0
2011-06-28,9.4449,9.4796,9.3713,9.4449,748338,0
2011-06-29,9.504,9.521,9.2866,9.3713,467908,0
2011-06-30,9.4389,9.517,9.3468,9.4815,591263,0
2011-07-01,9.4796,9.637,9.4037,9.563,878188,0
2011-07-05,9.587,9.603,9.4538,9.555,610414,0
2011-07-06,9.563,9.726,9.4796,9.673,693362,0
2011-07-07,9.807,9.939,9.688,9.807,928235,0
2011-07-08,9.664,9.68,9.4716,9.596,625480,0
2011-07-11,9.4716,9.4796,9.1384,9.2548,694363,0
2011-07-12,9.1288,9.2866,9.1288,9.1797,695515,0
2011-07-13,9.2451,9.3119,9.147,9.2866,811195,0
2011-07-14,9.3217,9.3635,9.0629,9.147,1008980,0
2011-07-15,9.1546,9.172,8.8559,8.8818,973055,0
2011-07-18,8.8641,8.8892,8.7398,8.7877,873122,0
2011-07-19,8.9055,8.9885,8.7398,8.9373,706166,0
2011-07-20,9.015,9.0878,8.8641,8.9121,623061,0
2011-07-21,8.9373,9.3713,8.9373,9.3119,1242422,0
2011-07-22,9.2866,9.3949,9.1038,9.2054,609300,0
2011-07-25,9.0792,9.1384,8.8216,8.8641,727264,0
2011-07-26,8.867,8.867,8.6144,8.6981,710713,0
2011-07-27,8.6546,8.6546,8.4388,8.5474,1141731,0
2011-07-28,8.5474,8.5474,8.3307,8.3642,689770,0
2011-07-29,8.2021,8.3786,8.0927,8.2609,683382,0
2011-08-01,8.3642,8.3805,8.031,8.106,1108196,0
2011-08-02,8.0339,8.1596,7.6978,7.7146,943842,0
2011-08-03,7.7231,7.7231,7.4651,7.5984,1298163,0
2011-08-04,7.4898,7.5984,7.0656,7.0739,1430651,0
2011-08-05,7.1656,7.2154,6.716,6.8328,2340295,0
2011-08-08,6.5996,6.7995,6.1417,6.1586,1661645,0
2011-08-09,6.325,6.4749,5.884,6.4749,1613791,0
2011-08-10,6.2084,6.3501,5.9754,5.9923,1452573,0
2011-08-11,6.1335,6.5498,5.9754,6.4418,1430168,0
2011-08-12,6.4582,6.533,6.2415,6.3582,609389,0
2011-08-15,6.533,6.5498,6.3582,6.5415,320696,0
2011-08-16,6.4249,6.5498,6.2334,6.2836,1066725,0
2011-08-17,6.3501,6.4081,5.9923,6.1087,1240315,0
2011-08-18,5.8922,5.9088,5.5596,5.6178,1804294,0
2011-08-19,5.3927,5.7341,5.3927,5.4511,1677454,0
2011-08-22,5.6341,5.6425,5.4096,5.4763,1033419,0
2011-08-23,5.5177,5.859,5.4511,5.859,1048035,0
2011-08-24,5.8673,6.1834,5.8423,6.1504,1271323,0
2011-08-25,6.217,6.2751,6.0005,6.0005,1438436,0
2011-08-26,5.9507,6.3168,5.7423,6.2918,1217180,0
2011-08-29,6.4167,6.8576,6.4002,6.8494,1347644,0
2011-08-30,6.8242,6.999,6.7411,6.9323,1091625,0
2011-08-31,7.0074,7.1175,6.7702,6.8886,819291,0
2011-09-01,6.8743,6.9076,6.2666,6.3582,1581733,0
2011-09-02,6.2108,6.2192,6.0499,6.1092,999938,0
2011-09-06,5.8909,6.0506,5.7815,6.0254,833684,0
2011-09-07,6.1766,6.4036,6.143,6.3363,570618,0
2011-09-08,6.2607,6.2691,6.0755,6.1516,1447390,0
2011-09-09,6.0592,6.118,5.8488,5.9499,1375233,0
2011-09-12,5.8174,6.1004,5.7507,5.8922,1835624,0
2011-09-13,5.9175,6.1417,5.8754,6.0837,671538,0
2011-09-14,6.1417,6.2836,5.8423,6.1417,909962,0
2011-09-15,6.2251,6.3168,6.1172,6.2918,726362,0
2011-09-16,6.3448,6.3784,6.1347,6.1766,785468,0
2011-09-19,6.0171,6.0338,5.8754,5.9923,774191,0
2011-09-20,6.0338,6.1586,5.8673,5.8673,940454,0
2011-09-21,5.9008,5.9008,5.6676,5.6676,1289230,0
2011-09-22,5.0338,5.101,4.4958,4.5379,6569641,0
2011-09-23,4.5716,4.7901,4.5464,4.7566,3117385,0
2011-09-26,4.7986,5.0504,4.681,5.0504,2121385,0
2011-09-27,5.1766,5.4287,5.1095,5.244,2196727,0
2011-09-28,5.353,5.4455,5.168,5.168,1636942,0
2011-09-29,5.3699,5.6302,5.2774,5.4792,1626215,0
2011-09-30,5.4146,5.7311,5.3036,5.3036,2169886,0
2011-10-03,5.2607,5.7314,5.1345,5.1599,1894623,0
2011-10-04,5.0842,5.8069,5.0504,5.7815,1697329,0
2011-10-05,5.7734,6.1264,5.7314,6.0842,1447221,0
2011-10-06,6.0592,6.2773,6.0087,6.2691,943509,0
2011-10-07,6.2773,6.2773,5.7986,5.8069,1321142,0
2011-10-10,5.9581,6.3195,5.9244,6.2943,1193813,0
2011-10-11,6.2101,6.3784,6.1516,6.3448,556357,0
2011-10-12,6.3951,6.5548,6.3448,6.4873,751850,0
2011-10-13,6.4454,6.5548,6.3532,6.5381,395199,0
2011-10-14,6.6473,6.7987,6.5128,6.7649,558364,0
2011-10-17,6.6724,6.6724,6.1601,6.1935,841889,0
2011-10-18,6.2186,6.6808,6.0842,6.5718,635912,0
2011-10-19,6.5211,6.5969,6.2101,6.2773,726324,0
2011-10-20,6.2859,6.3112,6.0338,6.2523,466322,0
2011-10-21,6.4122,6.5381,6.3363,6.5128,801180,0
2011-10-24,6.5969,6.849,6.4792,6.79,881877,0
2011-10-25,6.6976,6.7481,6.2859,6.3112,758371,0
2011-10-26,6.4454,6.5463,6.1766,6.4624,723930,0
2011-10-27,6.7818,7.0086,6.6641,6.7987,1826120,0
2011-10-28,6.7734,6.8993,6.5718,6.6304,1128208,0
2011-10-31,6.4752,6.5008,6.2272,6.2272,764061,0
2011-11-01,5.7986,5.9581,5.6472,5.8151,1456545,0
2011-11-02,5.9499,6.2101,5.9075,6.2019,695804,0
2011-11-03,6.3026,6.3363,6.0422,6.1935,1002311,0
2011-11-04,6.1007,6.2618,5.931,6.2108,511375,0
2011-11-07,6.185,6.3448,6.0673,6.3026,536928,0
2011-11-08,6.3951,6.3951,6.0755,6.3026,794322,0
2011-11-09,6.0506,6.2607,6.017,6.0422,713953,0
2011-11-10,6.185,6.2523,6.0087,6.1601,303209,0
2011-11-11,6.2691,6.496,6.2356,6.2691,793948,0
2011-11-14,6.2101,6.2691,6.0338,6.2019,2549086,0
2011-11-15,6.1516,6.496,6.143,6.3868,954285,0
2011-11-16,6.2691,6.3951,6.118,6.1264,1312051,0
2011-11-17,6.143,6.185,5.9075,6.0002,1749273,0
2011-11-18,6.0087,6.1347,5.9834,6.0592,461452,0
2011-11-21,5.8827,5.933,5.6976,5.8739,714609,0
2011-11-22,5.8574,5.9244,5.6638,5.6893,758371,0
2011-11-23,5.5546,5.6219,5.3194,5.4036,1528386,0
2011-11-25,5.3447,5.5379,5.244,5.2522,463153,0
2011-11-28,5.5546,5.7734,5.4203,5.7482,832519,0
2011-11-29,5.7397,6.0422,5.639,6.0254,700179,0
2011-11-30,6.3896,6.5952,6.3042,6.5865,1743444,0
2011-12-01,6.5296,6.7229,6.4036,6.4122,1055767,0
2011-12-02,6.5463,6.7481,6.496,6.5128,685684,0
2011-12-05,6.3195,6.5296,6.2019,6.3363,973043,0
2011-12-06,6.2956,6.431,6.143,6.3802,502746,0
2011-12-07,6.3124,6.3463,6.0499,6.2363,751548,0
2011-12-08,6.1684,6.194,5.9059,5.9144,564088,0
2011-12-09,5.931,6.0499,5.9059,5.9144,1458239,0
2011-12-12,5.8739,5.9919,5.8069,5.975,1078266,0
2011-12-13,6.0254,6.1092,5.7397,5.8151,926980,0
2011-12-14,5.7226,5.79,5.5716,5.6472,1174925,0
2011-12-15,5.7062,5.8574,5.6638,5.7144,835368,0
2011-12-16,5.7785,6.0244,5.728,5.9144,2121552,0
2011-12-19,6.0002,6.2101,5.9581,6.0422,958137,0
2011-12-20,6.2101,6.5296,6.143,6.5128,900544,0
2011-12-21,6.4986,6.5666,6.3296,6.5244,854483,0
2011-12-22,6.8377,6.8802,6.2279,6.2279,1775060,0
2011-12-23,6.2956,6.2956,6.075,6.0921,1086068,0
2011-12-27,6.0585,6.4481,6.0075,6.4225,717145,0
2011-12-28,6.3972,6.4225,6.1346,6.143,617087,0
2011-12-29,6.1602,6.3296,6.1346,6.3041,550410,0
2011-12-30,6.2871,6.381,6.2185,6.3212,474795,0
2012-01-03,6.5327,6.6006,6.4986,6.5244,700964,0
2012-01-04,6.4652,6.4652,6.2701,6.3972,561092,0
2012-01-05,6.3381,6.482,6.2531,6.4735,880938,0
2012-01-06,6.482,6.482,6.2363,6.2531,708386,0
2012-01-09,6.3041,6.4225,6.2108,6.3972,709155,0
2012-01-10,6.5075,6.5583,6.431,6.5327,708421,0
2012-01-11,6.482,6.6006,6.482,6.5666,657359,0
2012-01-12,6.6089,6.6344,6.5244,6.6259,522983,0
2012-01-13,6.5583,6.6177,6.4565,6.5583,589626,0
2012-01-17,6.6259,6.6344,6.5075,6.6006,701395,0
2012-01-18,6.6006,6.787,6.5583,6.787,530564,0
2012-01-19,6.8294,7.0326,6.7702,6.982,616062,0
2012-01-20,6.965,7.1937,6.8802,7.1852,784298,0
2012-01-23,7.1599,7.4398,7.1599,7.2443,816430,0
2012-01-24,7.1599,7.3207,7.1005,7.2869,505929,0
2012-01-25,7.2869,7.4648,7.2783,7.3968,1221998,0
2012-01-26,7.4648,7.5412,7.2783,7.3462,426580,0
2012-01-27,7.3039,7.5073,7.2869,7.4137,403576,0
2012-01-30,7.3124,7.5921,7.2107,7.4732,576033,0
2012-01-31,7.5187,7.587,7.3307,7.3817,395351,0
2012-02-01,7.4819,7.7105,7.3885,7.6513,1248161,0
2012-02-02,7.6513,7.7446,7.5579,7.6426,368918,0
2012-02-03,7.8291,8.2867,7.8035,8.2189,1221448,0
2012-02-06,8.1259,8.185,8.0496,8.1003,401554,0
2012-02-07,8.0496,8.1342,8.0155,8.0835,516091,0
2012-02-08,8.0918,8.2275,8.0408,8.1172,486727,0
2012-02-09,8.1514,8.1768,8.0581,8.1003,309824,0
2012-02-10,7.9562,8.1259,7.9057,8.0664,495630,0
2012-02-13,8.1934,8.2614,8.0835,8.2022,531017,0
2012-02-14,8.1425,8.1934,8.075,8.185,508914,0
2012-02-15,8.2527,8.2527,8.0496,8.1259,640211,0
2012-02-16,8.0918,8.3548,8.0918,8.2527,386742,0
2012-02-17,8.3036,8.3206,8.0241,8.0581,418146,0
2012-02-21,8.0664,8.1172,7.8208,7.9224,671586,0
2012-02-22,7.8378,7.9648,7.7698,7.7955,457081,0
2012-02-23,7.719,7.9394,7.6852,7.8887,823144,0
2012-02-24,7.9394,7.9476,7.7783,7.8123,266078,0
2012-02-27,7.7105,7.9224,7.6003,7.7783,1003564,0
2012-02-28,7.8035,7.863,7.609,7.719,426947,0
2012-02-29,7.7466,7.7898,7.4353,7.444,581973,0
2012-03-01,7.4648,7.5665,7.4137,7.4224,683828,0
2012-03-02,7.3906,7.4074,7.0911,7.1765,931147,0
2012-03-05,7.1261,7.2531,7.0582,7.2276,327150,0
2012-03-06,7.0911,7.2022,6.9885,7.0229,426101,0
2012-03-07,7.031,7.108,6.9885,7.0568,303372,0
2012-03-08,7.1254,7.3307,7.031,7.2964,330604,0
2012-03-09,7.2877,7.6216,7.1937,7.3733,618069,0
2012-03-12,7.3714,7.4648,7.3207,7.4137,336655,0
2012-03-13,7.5156,7.7276,7.4137,7.7276,667649,0
2012-03-14,7.7276,7.7531,7.4819,7.5156,413715,0
2012-03-15,7.5328,7.736,7.4819,7.736,402740,0
2012-03-16,7.7412,7.8782,7.6471,7.7325,1111000,0
2012-03-19,7.6936,8.0241,7.6766,7.8716,451615,0
2012-03-20,7.7616,7.914,7.7446,7.8547,538544,0
2012-03-21,7.8887,7.914,7.736,7.8035,625025,0
2012-03-22,7.6683,7.914,7.5579,7.8716,632763,0
2012-03-23,7.2449,7.9721,6.9885,7.6897,1962991,0
2012-03-26,7.8351,8.0405,7.6897,8.0405,1137405,0
2012-03-27,8.0235,8.3141,7.9208,8.2118,1535387,0
2012-03-28,8.2118,8.2288,8.0748,8.0918,720561,0
2012-03-29,8.0319,8.2543,7.9635,8.1519,858445,0
2012-03-30,8.2628,8.2628,8.1346,8.2118,1007438,0
2012-04-02,8.1601,8.3228,8.0493,8.1089,800577,0
2012-04-03,8.1089,8.2459,8.0834,8.1687,874980,0
2012-04-04,8.0149,8.1089,7.8865,8.0235,713959,0
2012-04-05,7.9978,8.0748,7.8951,7.9037,287975,0
2012-04-09,7.7155,7.8609,7.7071,7.8266,458449,0
2012-04-10,7.8181,7.8782,7.5443,7.5443,724978,0
2012-04-11,7.664,7.6985,7.5702,7.6471,466928,0
2012-04-12,7.664,7.955,7.6471,7.9208,547098,0
2012-04-13,7.8693,7.8693,7.664,7.7239,778528,0
2012-04-16,7.8007,7.8865,7.5958,7.6556,662155,0
2012-04-17,7.7667,8.0918,7.7325,7.9465,495300,0
2012-04-18,7.9635,7.9978,7.7582,7.9121,525855,0
2012-04-19,7.9208,7.9208,7.5102,7.5702,906562,0
2012-04-20,7.6897,7.9037,7.4847,7.7239,999886,0
2012-04-23,7.587,7.6814,7.4847,7.6729,616515,0
2012-04-24,7.6556,7.8865,7.5958,7.7753,462466,0
2012-04-25,7.9121,8.0834,7.8525,7.8865,398902,0
2012-04-26,7.8782,7.9635,7.6985,7.7071,416805,0
2012-04-27,7.7582,7.7582,7.5443,7.6897,662130,0
2012-04-30,7.7071,7.7239,7.3906,7.3906,713899,0
2012-05-01,7.3817,7.5958,7.2707,7.3817,804549,0
2012-05-02,7.2877,7.4328,7.1765,7.3733,615832,0
2012-05-03,7.3562,7.442,7.2622,7.3562,642408,0
2012-05-04,7.3047,7.3133,7.1254,7.1254,849024,0
2012-05-07,7.0996,7.2622,7.031,7.1511,618827,0
2012-05-08,7.0911,7.1765,7.031,7.0996,745838,0
2012-05-09,6.9799,7.1168,6.9288,7.031,931528,0
2012-05-10,7.1168,7.2365,7.0484,7.0653,677944,0
2012-05-11,7.0056,7.3307,7.0056,7.1937,767166,0
2012-05-14,7.0828,7.1851,7.0056,7.0568,653602,0
2012-05-15,7.0653,7.1765,7.0056,7.0828,640979,0
2012-05-16,7.1254,7.1765,7.0056,7.0056,477611,0
2012-05-17,7.0828,7.0828,6.8173,6.8173,758758,0
2012-05-18,6.8088,7.0653,6.8088,6.9198,879062,0
2012-05-21,6.9712,7.0911,6.8259,7.0568,547426,0
2012-05-22,7.0738,7.2279,6.9799,7.031,535066,0
2012-05-23,6.9288,7.1596,6.8858,7.1337,359849,0
2012-05-24,7.1254,7.1937,6.9198,7.1937,368064,0
2012-05-25,7.1765,7.365,7.1765,7.3478,630654,0
2012-05-29,7.4161,7.5787,7.3733,7.4847,512849,0
2012-05-30,7.3906,7.4587,7.2964,7.3478,562756,0
2012-05-31,7.3562,7.5015,7.2622,7.5015,1029260,0
2012-06-01,7.4675,7.4675,7.2279,7.2449,831116,0
2012-06-04,7.2877,7.3906,7.0996,7.168,1000428,0
2012-06-05,7.1158,7.3143,7.0725,7.2019,713525,0
2012-06-06,7.375,7.4007,7.2451,7.3318,645337,0
2012-06-07,7.4529,7.6168,7.2883,7.3057,913421,0
2012-06-08,7.2798,7.4785,7.2541,7.4611,972043,0
2012-06-11,7.587,7.6043,7.2964,7.2964,451969,0
2012-06-12,7.2964,7.3991,7.1337,7.2793,529364,0
2012-06-13,7.2622,7.2793,6.9288,6.9628,476545,0
2012-06-14,6.9799,7.0738,6.8945,7.0396,646945,0
2012-06-15,7.0465,7.2194,7.0465,7.1934,643987,0
2012-06-18,7.1423,7.1851,7.0484,7.0738,367154,0
2012-06-19,7.1254,7.3392,7.108,7.2964,528235,0
2012-06-20,7.3047,7.3733,7.1337,7.322,724187,0
2012-06-21,7.4611,7.6603,7.4096,7.4096,1498419,0
2012-06-22,7.5219,7.5825,7.4269,7.5305,1062713,0
2012-06-25,7.4182,7.5133,7.2541,7.2541,974487,0
2012-06-26,7.2798,7.3404,7.0725,7.0725,1133124,0
2012-06-27,7.1326,7.2972,7.0811,7.2279,1211331,0
2012-06-28,7.2019,7.4703,7.1587,7.4611,1257115,0
2012-06-29,7.6168,7.8418,7.548,7.8073,1489394,0
2012-07-02,7.8764,7.9889,7.8245,7.9109,899110,0
2012-07-03,7.9283,8.0752,7.8849,8.0752,455719,0
2012-07-05,8.058,8.0925,7.9627,8.0319,668591,0
2012-07-06,7.9283,8.0234,7.8418,7.859,538586,0
2012-07-09,7.8678,7.9022,7.5825,7.859,504697,0
2012-07-10,7.9454,7.9716,7.738,7.7727,400735,0
2012-07-11,7.7727,7.8678,7.738,7.8245,501168,0
2012-07-12,7.7813,7.7898,7.6344,7.7034,374807,0
2012-07-13,7.7294,7.9022,7.7034,7.7813,402974,0
2012-07-16,7.7727,7.7727,7.5219,7.5392,437321,0
2012-07-17,7.591,7.6083,7.3662,7.5133,460494,0
2012-07-18,7.5046,7.6774,7.4703,7.669,501836,0
2012-07-19,7.7034,7.7294,7.5219,7.6949,424930,0
2012-07-20,7.6168,7.6428,7.4007,7.4703,467682,0
2012-07-23,7.3229,7.3229,7.0549,7.0983,650449,0
2012-07-24,7.1326,7.1587,6.8042,6.8042,1157572,0
2012-07-25,6.8561,6.9254,6.5968,6.8388,1077577,0
2012-07-26,6.9946,7.1674,6.8649,7.1587,768725,0
2012-07-27,7.2194,7.6083,7.2107,7.5565,865611,0
2012-07-30,7.5565,7.6083,7.3318,7.4353,510341,0
2012-07-31,7.3922,7.4961,7.375,7.4096,506501,0
2012-08-01,7.4703,7.5392,7.375,7.3835,767797,0
2012-08-02,7.3143,7.4096,7.1587,7.3143,620294,0
2012-08-03,7.4785,7.7466,7.4269,7.7466,864298,0
2012-08-06,7.7553,7.7988,7.6515,7.7553,480035,0
2012-08-07,7.8332,7.9197,7.8245,7.9109,593028,0
2012-08-08,7.859,7.9283,7.7813,7.7898,713277,0
2012-08-09,7.7898,7.8764,7.764,7.7898,529758,0
2012-08-10,7.7813,7.9109,7.6949,7.8678,211724,0
2012-08-13,7.8245,7.8938,7.7553,7.8678,256377,0
2012-08-14,7.9109,7.9975,7.8418,7.8938,295004,0
2012-08-15,7.8678,8.0319,7.8332,8.0319,332936,0
2012-08-16,8.0147,8.1962,7.9109,8.0665,773066,0
2012-08-17,8.0752,8.3521,8.0752,8.3173,664746,0
2012-08-20,8.3173,8.3779,8.231,8.231,738105,0
2012-08-21,8.2999,8.3952,8.2568,8.3173,883941,0
2012-08-22,8.3173,8.4557,8.3173,8.3521,668067,0
2012-08-23,8.3604,8.4297,8.2999,8.3864,1262173,0
2012-08-24,8.3433,8.4902,8.3433,8.4124,558719,0
2012-08-27,8.4557,8.4989,8.2741,8.3087,1169354,0
2012-08-28,8.2999,8.4297,8.2999,8.3952,720537,0
2012-08-29,8.4211,8.4989,8.3952,8.447,993446,0
2012-08-30,8.3952,8.4989,8.3952,8.4297,1588432,0
2012-08-31,8.5248,8.5248,8.3433,8.3864,570856,0
2012-09-04,8.3604,8.4902,8.1184,8.473,609968,0
2012-09-05,8.447,8.4642,8.2741,8.2914,518668,0
2012-09-06,8.3521,8.3693,8.1531,8.3693,693186,0
2012-09-07,8.4124,8.6032,8.3952,8.5076,589445,0
2012-09-10,8.5161,8.6194,8.4902,8.5419,383701,0
2012-09-11,8.5509,8.6194,8.4557,8.4902,285429,0
2012-09-12,8.4902,8.5853,8.4037,8.5248,403169,0
2012-09-13,8.5248,8.8188,8.4384,8.8188,646285,0
2012-09-14,8.8726,9.0772,8.8456,9.0772,642336,0
2012-09-17,9.0272,9.0272,8.5943,8.6116,639962,0
2012-09-18,8.3344,8.4124,8.1791,8.2137,831500,0
2012-09-19,8.2137,8.2914,8.1531,8.2568,1036607,0
2012-09-20,8.6454,8.8892,8.0665,8.1184,2057721,0
2012-09-21,8.2482,8.2827,7.9801,7.9975,1392944,0
2012-09-24,8.0405,8.3173,7.9283,8.3087,846936,0
2012-09-25,8.3521,8.3952,8.1441,8.1962,881304,0
2012-09-26,8.2221,8.3693,8.1441,8.2741,904579,0
2012-09-27,8.2828,8.466,8.1955,8.4137,723895,0
2012-09-28,8.3529,8.6233,8.3178,8.597,818883,0
2012-10-01,8.7545,8.8594,8.6573,8.77,1571319,0
2012-10-02,8.8234,8.8594,8.6663,8.7609,713472,0
2012-10-03,8.8059,8.9894,8.6754,8.9725,820640,0
2012-10-04,9.043,9.1642,8.9725,9.1022,803724,0
2012-10-05,9.1642,9.3665,9.1288,9.2171,607454,0
2012-10-08,9.1902,9.2092,8.9989,9.0082,420044,0
2012-10-09,9.0254,9.0603,8.8151,8.8234,510991,0
2012-10-10,8.8689,9.0254,8.8327,9.0177,656546,0
2012-10-11,9.0849,9.12,8.77,8.8234,621905,0
2012-10-12,8.8421,8.8781,8.597,8.6233,611260,0
2012-10-15,8.6663,8.9271,8.6573,8.9027,539174,0
2012-10-16,8.9532,9.1479,8.9532,9.0763,448252,0
2012-10-17,9.0763,9.1998,9.043,9.0944,403357,0
2012-10-18,9.0763,9.1902,8.9818,9.1902,446627,0
2012-10-19,9.0944,9.0944,8.8594,9.0082,477169,0
2012-10-22,8.9818,9.0515,8.9027,8.9626,357385,0
2012-10-23,8.8594,8.8939,8.7201,8.8421,488566,0
2012-10-24,8.8874,8.9027,8.6663,8.7021,518138,0
2012-10-25,8.7966,8.9894,8.77,8.9186,536910,0
2012-10-26,8.9363,8.9989,8.7111,8.8151,357747,0
2012-10-31,8.8421,8.8939,8.6573,8.7375,520213,0
2012-11-01,8.7794,9.0763,8.77,9.0603,501356,0
2012-11-02,9.1384,9.1642,8.9186,8.9449,715890,0
2012-11-05,8.9271,8.9894,8.8327,8.9532,433138,0
2012-11-06,8.9989,9.3217,8.9449,9.2596,397230,0
2012-11-07,9.1116,9.1902,8.9363,9.1642,907839,0
2012-11-08,9.1479,9.2344,9.0254,9.0254,820747,0
2012-11-09,8.9532,9.1384,8.8939,9.0603,530693,0
2012-11-12,9.0849,9.1384,8.9111,9.0603,452383,0
2012-11-13,9.0082,9.3665,8.9271,9.1288,795989,0
2012-11-14,9.1556,9.1825,8.77,8.8511,917164,0
2012-11-15,8.8594,8.9186,8.7021,8.7877,579431,0
2012-11-16,8.7609,9.12,8.6402,9.1022,660525,0
2012-11-19,9.2344,9.2944,9.1116,9.2092,492646,0
2012-11-20,9.1998,9.592,9.1384,9.4875,609774,0
2012-11-21,9.514,9.558,9.4786,9.514,519329,0
2012-11-23,9.558,9.821,9.4974,9.654,452803,0
2012-11-26,9.626,9.861,9.582,9.747,769569,0
2012-11-27,9.756,10.011,9.729,9.966,1028541,0
2012-11-28,10.002,10.011,9.714,10.002,1201754,0
2012-11-29,10.055,10.298,9.983,10.169,1348019,0
2012-11-30,10.21,10.238,10.125,10.161,1127638,0
2012-12-03,10.274,10.274,9.95,9.992,639933,0
2012-12-04,10.031,10.326,9.992,10.298,1276781,0
2012-12-05,10.306,10.306,9.852,9.898,747312,0
2012-12-06,9.871,9.983,9.654,9.983,636084,0
2012-12-07,10.04,10.088,9.861,10.07,649563,0
2012-12-10,10.079,10.169,9.975,10.046,705948,0
2012-12-11,10.07,10.143,10.002,10.04,711672,0
2012-12-12,10.098,10.143,9.95,10.063,1493571,0
2012-12-13,9.966,10.106,9.898,10.031,806772,0
2012-12-14,9.966,10.046,9.775,9.957,869289,0
2012-12-17,9.966,10.193,9.936,9.983,1147301,0
2012-12-18,10.002,10.063,9.906,10.04,1785284,0
2012-12-19,10.046,10.169,10.04,10.063,1535572,0
2012-12-20,10.04,11.644,9.966,11.284,4922489,0
2012-12-21,11.067,11.135,10.875,10.955,2174498,0
2012-12-24,10.918,11.076,10.761,10.91,622116,0
2012-12-26,10.955,11.005,10.71,10.814,902478,0
2012-12-27,10.814,10.9,10.561,10.648,1000165,0
2012-12-28,10.622,10.885,10.58,10.622,955046,0
2012-12-31,10.622,11.164,10.525,11.121,1132024,0
2013-01-02,11.355,11.47,11.182,11.322,1031981,0
2013-01-03,11.382,11.695,11.303,11.546,880933,0
2013-01-04,11.564,11.626,11.461,11.52,563032,0
2013-01-07,11.495,11.626,11.452,11.479,532356,0
2013-01-08,11.461,11.782,11.329,11.715,1047951,0
2013-01-09,11.722,11.836,11.555,11.741,792037,0
2013-01-10,11.818,11.836,11.65,11.686,417471,0
2013-01-11,11.715,11.801,11.479,11.686,399297,0
2013-01-14,11.677,11.764,11.583,11.731,754885,0
2013-01-15,11.626,11.922,11.546,11.843,500948,0
2013-01-16,11.801,11.843,11.608,11.791,665083,0
2013-01-17,11.871,12.072,11.774,11.861,735389,0
2013-01-18,11.861,11.983,11.65,11.818,620778,0
2013-01-22,11.809,11.878,11.722,11.843,535117,0
2013-01-23,11.836,11.904,11.616,11.731,699824,0
2013-01-24,11.731,11.958,11.677,11.942,759816,0
2013-01-25,12.001,12.036,11.809,11.871,758832,0
2013-01-28,11.861,12.072,11.756,12.009,531117,0
2013-01-29,12.017,12.079,11.922,11.983,496937,0
2013-01-30,11.992,12.079,11.827,11.895,573349,0
2013-01-31,11.895,12.141,11.801,11.895,690352,0
2013-02-01,11.966,12.062,11.861,11.922,590510,0
2013-02-04,11.871,12.088,11.715,11.774,540616,0
2013-02-05,11.852,11.887,11.659,11.669,640600,0
2013-02-06,11.583,11.608,11.461,11.574,912121,0
2013-02-07,11.592,11.741,11.461,11.503,998259,0
2013-02-08,11.555,11.748,11.555,11.644,663767,0
2013-02-11,11.644,11.695,11.574,11.574,711886,0
2013-02-12,11.616,11.878,11.601,11.818,626291,0
2013-02-13,11.861,11.878,11.774,11.843,576897,0
2013-02-14,11.827,11.904,11.791,11.861,417296,0
2013-02-15,11.904,12.088,11.861,12.001,453115,0
2013-02-19,12.036,12.123,11.958,12.123,1260017,0
2013-02-20,12.15,12.176,11.895,11.913,762628,0
2013-02-21,11.904,11.983,11.764,11.852,613150,0
2013-02-22,11.95,12.088,11.932,12.036,347709,0
2013-02-25,12.098,12.217,11.861,11.878,1197977,0
2013-02-26,11.942,12.054,11.843,11.974,655409,0
2013-02-27,11.966,12.395,11.95,12.313,595914,0
2013-02-28,12.33,12.436,12.281,12.349,468932,0
2013-03-01,12.246,12.734,12.062,12.453,927716,0
2013-03-04,12.387,12.639,12.377,12.604,556543,0
2013-03-05,12.672,13.233,12.621,13.215,1387383,0
2013-03-06,13.25,13.346,13.058,13.205,836525,0
2013-03-07,13.195,13.195,13.039,13.188,595018,0
2013-03-08,13.3,13.616,13.215,13.414,740909,0
2013-03-11,13.327,13.39,13.153,13.178,800238,0
2013-03-12,13.17,13.241,13.076,13.126,635574,0
2013-03-13,13.135,13.275,13.092,13.188,824595,0
2013-03-14,13.225,13.485,13.225,13.451,650674,0
2013-03-15,13.284,13.451,13.039,13.195,1147799,0
2013-03-18,13.066,13.318,12.977,13.284,791224,0
2013-03-19,13.275,13.327,13.03,13.17,1139301,0
2013-03-20,13.233,13.265,13.1,13.188,1160418,0
2013-03-21,13.126,13.205,12.963,13.066,1314529,0
2013-03-22,13.126,13.153,13.005,13.092,1466101,0
2013-03-25,13.126,13.265,13.092,13.17,1305069,0
2013-03-26,13.225,13.225,13.066,13.162,927029,0
2013-03-27,13.1,13.162,13.058,13.076,1422078,0
2013-03-28,12.785,13.005,12.534,12.857,1834347,0
2013-04-01,12.803,12.934,12.403,12.413,1768949,0
2013-04-02,12.47,12.541,11.592,11.659,2794085,0
2013-04-03,11.626,11.722,11.479,11.546,1671490,0
2013-04-04,11.555,11.584,11.327,11.452,847042,0
2013-04-05,11.32,11.423,11.255,11.363,832173,0
2013-04-08,11.371,11.67,11.346,11.608,882250,0
2013-04-09,11.67,11.855,11.627,11.688,1061808,0
2013-04-10,11.776,11.961,11.617,11.945,905250,0
2013-04-11,11.968,12.163,11.889,12.127,679381,0
2013-04-12,12.118,12.19,11.935,12.004,430626,0
2013-04-15,11.916,12.031,11.187,11.195,702176,0
2013-04-16,11.282,11.511,11.231,11.46,798556,0
2013-04-17,11.363,11.414,11.002,11.064,916702,0
2013-04-18,11.108,11.187,10.86,10.95,700193,0
2013-04-19,10.993,11.38,10.888,11.274,849974,0
2013-04-22,11.31,11.363,10.931,11.141,450326,0
2013-04-23,11.213,11.388,11.08,11.265,406207,0
2013-04-24,11.255,11.32,11.064,11.151,417154,0
2013-04-25,11.223,11.32,11.124,11.151,267786,0
2013-04-26,11.141,11.141,10.966,11.073,399133,0
2013-04-29,11.131,11.141,10.993,11.038,377346,0
2013-04-30,11.055,11.213,10.993,11.169,552136,0
2013-05-01,11.099,11.169,10.694,10.703,817876,0
2013-05-02,10.844,11.01,10.723,10.966,880393,0
2013-05-03,11.055,11.478,11.055,11.32,631896,0
2013-05-06,11.32,11.423,11.195,11.38,462004,0
2013-05-07,11.432,11.627,11.371,11.617,374103,0
2013-05-08,11.627,11.66,11.38,11.546,434508,0
2013-05-09,11.511,11.593,11.442,11.546,341468,0
2013-05-10,11.536,11.724,11.511,11.651,265968,0
2013-05-13,11.651,11.742,11.478,11.546,463352,0
2013-05-14,11.529,11.968,11.52,11.907,425438,0
2013-05-15,11.82,12.057,11.82,11.916,306689,0
2013-05-16,11.898,11.996,11.749,11.776,288458,0
2013-05-17,11.864,12.013,11.716,11.996,452521,0
2013-05-20,11.954,12.137,11.945,12.093,485607,0
2013-05-21,12.118,12.118,11.811,11.889,295380,0
2013-05-22,11.873,12.206,11.864,11.968,954569,0
2013-05-23,11.811,12.057,11.803,12.031,414540,0
2013-05-24,11.977,12.154,11.749,11.961,300474,0
2013-05-28,12.146,12.366,12.031,12.295,374993,0
2013-05-29,12.214,12.279,11.961,12.049,358907,0
2013-05-30,12.093,12.305,11.898,12.196,452407,0
2013-05-31,12.117,12.313,12.091,12.172,276423,0
2013-06-03,12.214,12.214,11.776,12.075,708354,0
2013-06-04,12.075,12.19,11.766,11.996,746018,0
2013-06-05,11.968,11.968,11.636,11.742,546322,0
2013-06-06,11.742,12.013,11.678,11.977,1413029,0
2013-06-07,12.066,12.18,11.864,12.049,385851,0
2013-06-10,12.093,12.27,11.968,12.27,609965,0
2013-06-11,12.093,12.401,11.855,12.196,541733,0
2013-06-12,12.319,12.411,12.214,12.279,498934,0
2013-06-13,12.327,12.648,12.233,12.604,523730,0
2013-06-14,12.611,12.717,12.426,12.574,590618,0
2013-06-17,12.735,13.121,12.672,12.965,2136115,0
2013-06-18,13.016,13.323,12.884,13.209,1152966,0
2013-06-19,13.182,13.332,12.998,13.323,1119290,0
2013-06-20,12.327,12.655,11.881,12.366,2252978,0
2013-06-21,12.533,12.955,12.478,12.875,1342429,0
2013-06-24,12.698,12.771,12.507,12.62,1555553,0
2013-06-25,12.752,12.794,12.557,12.707,805696,0
2013-06-26,12.786,12.823,12.62,12.672,620519,0
2013-06-27,12.735,12.859,12.629,12.84,547923,0
2013-06-28,12.786,13.009,12.786,12.912,1766682,0
2013-07-01,12.876,13.223,12.859,13.133,534059,0
2013-07-02,13.115,13.204,12.786,12.921,844334,0
2013-07-03,12.824,12.982,12.805,12.938,367584,0
2013-07-05,13.133,13.256,12.965,13.233,487010,0
2013-07-08,13.284,13.408,13.143,13.3,426464,0
2013-07-09,13.416,13.416,13.186,13.293,825688,0
2013-07-10,13.284,13.398,13.195,13.398,436921,0
2013-07-11,13.558,13.654,13.453,13.585,496067,0
2013-07-12,13.568,13.867,13.558,13.86,572875,0
2013-07-15,13.834,13.974,13.735,13.922,443407,0
2013-07-16,13.895,14.037,13.664,13.72,482167,0
2013-07-17,13.779,13.779,13.612,13.761,377268,0
2013-07-18,13.761,13.947,13.72,13.834,335344,0
2013-07-19,13.788,13.982,13.744,13.982,440692,0
2013-07-22,14.037,14.072,13.834,13.895,485357,0
2013-07-23,13.922,14.002,13.834,13.887,319858,0
2013-07-24,13.955,13.955,13.576,13.701,517930,0
2013-07-25,13.637,13.644,13.382,13.644,496811,0
2013-07-26,13.497,13.603,13.425,13.603,307065,0
2013-07-29,13.585,13.637,13.265,13.408,408932,0
2013-07-30,13.497,13.628,13.284,13.443,1223383,0
2013-07-31,13.513,13.654,13.416,13.497,269223,0
2013-08-01,13.628,13.779,13.558,13.71,478062,0
2013-08-02,13.628,13.674,13.47,13.55,531410,0
2013-08-05,13.453,13.815,13.453,13.595,782585,0
2013-08-06,13.576,13.637,13.347,13.382,202599,0
2013-08-07,13.3,13.497,13.265,13.416,298129,0
2013-08-08,13.461,13.71,13.443,13.674,268677,0
2013-08-09,13.664,13.887,13.612,13.744,324828,0
2013-08-12,13.603,13.877,13.595,13.842,236956,0
2013-08-13,13.86,13.94,13.77,13.877,242834,0
2013-08-14,13.904,13.94,13.834,13.86,334342,0
2013-08-15,13.628,13.628,13.284,13.284,400968,0
2013-08-16,13.195,13.416,13.16,13.24,243953,0
2013-08-19,13.214,13.249,13.044,13.063,300296,0
2013-08-20,13.063,13.265,12.957,13.256,197355,0
2013-08-21,13.169,13.328,13.089,13.249,360994,0
2013-08-22,13.293,13.425,13.214,13.391,231604,0
2013-08-23,13.425,13.513,13.284,13.408,193468,0
2013-08-26,13.47,13.585,13.284,13.513,382261,0
2013-08-27,13.275,13.433,13.072,13.072,444660,0
2013-08-28,13.044,13.098,12.938,12.947,267024,0
2013-08-29,12.947,13.356,12.947,13.256,358991,0
2013-08-30,13.284,13.3,12.805,12.859,393987,0
2013-09-03,13.089,13.276,12.57,12.733,447058,0
2013-09-04,12.733,12.99,12.733,12.981,440451,0
2013-09-05,13,13.018,12.705,12.778,354579,0
2013-09-06,12.848,12.92,12.43,12.696,433574,0
2013-09-09,12.771,13.035,12.725,13.027,424750,0
2013-09-10,13.098,13.115,12.981,13.115,240752,0
2013-09-11,13.124,13.293,13.054,13.195,238170,0
2013-09-12,13.16,13.275,12.957,12.982,204177,0
2013-09-13,13,13.089,12.866,12.99,341618,0
2013-09-16,13.16,13.293,13,13.089,295543,0
2013-09-17,13.082,13.686,13.063,13.678,634549,0
2013-09-18,13.648,13.944,13.426,13.856,623502,0
2013-09-19,12.19,14.122,12.19,13.936,1377194,0
2013-09-20,14.044,14.355,13.811,14.302,1363994,0
2013-09-23,14.256,14.505,14.094,14.444,1366927,0
2013-09-24,14.434,14.568,14.345,14.345,538679,0
2013-09-25,14.373,14.701,14.265,14.525,449510,0
2013-09-26,14.595,14.685,14.302,14.542,363600,0
2013-09-27,14.407,14.603,14.283,14.577,364350,0
2013-09-30,14.382,14.844,14.326,14.811,827413,0
2013-10-01,14.827,15.014,14.801,14.969,584960,0
2013-10-02,14.844,15.04,14.791,14.977,711932,0
2013-10-03,14.898,14.907,14.292,14.302,746605,0
2013-10-04,14.265,14.292,14.008,14.122,631893,0
2013-10-07,13.952,14.077,13.74,13.748,350482,0
2013-10-08,13.668,13.765,13.392,13.4,463628,0
2013-10-09,13.426,13.499,13.276,13.366,643171,0
2013-10-10,13.615,13.765,13.525,13.765,295781,0
2013-10-11,13.705,14.212,13.648,14.202,368407,0
2013-10-14,14.069,14.256,14.069,14.247,277605,0
2013-10-15,14.132,14.247,13.944,14.053,439586,0
2013-10-16,14.212,14.247,13.978,14.238,302773,0
2013-10-17,14.194,14.373,14.16,14.336,341273,0
2013-10-18,14.48,14.488,14.219,14.47,627043,0
2013-10-21,14.497,14.497,14.336,14.425,288020,0
2013-10-22,14.488,14.505,14.345,14.39,305077,0
2013-10-23,14.256,14.497,14.194,14.407,425027,0
2013-10-24,14.434,14.631,14.336,14.548,535093,0
2013-10-25,14.612,14.685,14.382,14.434,261499,0
2013-10-28,14.407,14.46,14.256,14.39,297785,0
2013-10-29,14.47,15.014,14.416,15.014,551201,0
2013-10-30,15.058,15.102,14.47,14.677,421431,0
2013-10-31,14.677,14.791,14.603,14.603,489355,0
2013-11-01,14.586,14.677,14.053,14.256,733363,0
2013-11-04,14.345,14.444,14.238,14.31,416495,0
2013-11-05,14.212,14.275,14.044,14.238,277215,0
2013-11-06,14.382,14.382,13.936,14.086,475003,0
2013-11-07,14.132,14.292,13.775,13.802,282314,0
2013-11-08,13.802,14.336,13.783,14.256,422513,0
2013-11-11,14.247,14.256,14.053,14.219,129036,0
2013-11-12,14.122,14.336,14.069,14.302,190437,0
2013-11-13,14.151,14.256,14.094,14.256,226847,0
2013-11-14,14.256,14.336,14.094,14.212,172836,0
2013-11-15,14.194,14.275,14.026,14.247,231309,0
2013-11-18,14.302,14.382,13.961,14.094,333017,0
2013-11-19,14.069,14.247,13.944,14.026,277852,0
2013-11-20,14.044,14.238,13.91,14.086,298872,0
2013-11-21,14.194,14.621,14.186,14.621,499726,0
2013-11-22,14.658,14.898,14.603,14.811,371712,0
2013-11-25,14.844,14.869,14.515,14.558,387756,0
2013-11-26,14.558,14.736,14.534,14.558,394655,0
2013-11-27,14.603,14.685,14.47,14.525,265658,0
2013-11-29,14.631,14.735,14.525,14.548,176240,0
2013-12-02,14.497,14.497,13.952,14.008,337481,0
2013-12-03,13.936,14.16,13.91,14.132,353611,0
2013-12-04,14.094,14.238,13.856,14.069,305240,0
2013-12-05,14.026,14.026,13.873,13.927,321963,0
2013-12-06,14.103,14.247,13.97,14.069,682851,0
2013-12-09,14.122,14.202,13.952,14.077,489154,0
2013-12-10,14.026,14.103,13.525,13.552,610264,0
2013-12-11,13.543,13.615,13.302,13.349,627152,0
2013-12-12,13.349,13.426,13.224,13.233,449699,0
2013-12-13,13.224,13.276,13.098,13.187,1343262,0
2013-12-16,13.195,13.686,13.098,13.571,1683519,0
2013-12-17,13.589,13.589,13.311,13.561,450656,0
2013-12-18,13.571,13.918,13.4,13.91,795889,0
2013-12-19,13.863,14.943,13.863,14.319,1504309,0
2013-12-20,14.256,14.434,14.186,14.247,946984,0
2013-12-23,14.319,14.336,13.978,14.247,645778,0
2013-12-24,14.292,14.397,14.194,14.283,307343,0
2013-12-26,14.355,14.445,14.219,14.345,274482,0
2013-12-27,14.374,14.527,14.247,14.326,332434,0
2013-12-30,14.283,14.355,14.229,14.238,305122,0
2013-12-31,14.238,14.336,14.15,14.219,682753,0
2014-01-02,14.141,14.201,13.736,13.762,568774,0
2014-01-03,13.799,14.131,13.799,14.068,477006,0
2014-01-06,14.131,14.15,13.826,13.861,474008,0
2014-01-07,13.942,14.024,13.87,13.959,431871,0
2014-01-08,13.917,13.917,13.477,13.843,684380,0
2014-01-09,13.861,13.968,13.654,13.72,537612,0
2014-01-10,13.71,13.826,13.566,13.789,953355,0
2014-01-13,13.744,13.78,13.44,13.584,499272,0
2014-01-14,13.654,13.835,13.584,13.728,483769,0
2014-01-15,13.799,13.924,13.728,13.762,362572,0
2014-01-16,13.736,13.753,13.584,13.636,242632,0
2014-01-17,13.584,13.664,13.369,13.44,380869,0
2014-01-21,13.529,13.575,13.404,13.538,312594,0
2014-01-22,13.575,13.627,13.459,13.477,270360,0
2014-01-23,13.404,13.556,13.404,13.421,565366,0
2014-01-24,13.298,13.342,12.75,13.074,1043850,0
2014-01-27,13.084,13.236,12.848,13.084,854892,0
2014-01-28,13.055,13.117,12.911,13.027,512740,0
2014-01-29,12.858,13.227,12.858,13.064,777052,0
2014-01-30,13.171,13.351,12.982,13.243,462952,0
2014-01-31,12.982,13.404,12.938,13.243,763728,0
2014-02-03,13.227,13.332,12.419,12.443,836503,0
2014-02-04,12.5,12.624,12.193,12.527,814747,0
2014-02-05,12.435,12.588,12.365,12.435,590574,0
2014-02-06,12.462,12.831,12.462,12.714,551656,0
2014-02-07,12.803,12.911,12.652,12.831,464737,0
2014-02-10,12.813,12.866,12.686,12.793,653968,0
2014-02-11,12.778,12.885,12.742,12.75,757729,0
2014-02-12,12.769,13.001,12.769,12.973,688115,0
2014-02-13,12.866,13.378,12.866,13.298,807800,0
2014-02-14,13.305,13.404,13.117,13.135,516775,0
2014-02-18,13.153,13.332,13.099,13.153,391943,0
2014-02-19,13.045,13.342,12.982,13.01,365689,0
2014-02-20,13.027,13.179,12.938,13.163,388881,0
2014-02-21,13.207,13.404,13.064,13.163,512916,0
2014-02-24,13.163,13.395,13.099,13.227,435179,0
2014-02-25,13.207,13.298,13.09,13.243,409013,0
2014-02-26,13.269,13.511,13.269,13.387,438546,0
2014-02-27,13.369,13.421,13.279,13.369,742647,0
2014-02-28,13.395,13.529,13.279,13.332,551473,0
2014-03-03,13.207,13.279,13.001,13.126,337125,0
2014-03-04,13.323,13.691,13.305,13.664,753419,0
2014-03-05,13.654,13.71,13.584,13.654,327613,0
2014-03-06,13.691,13.753,13.575,13.664,375299,0
2014-03-07,13.78,13.843,13.603,13.664,499543,0
2014-03-10,13.603,13.771,13.575,13.71,356982,0
2014-03-11,13.72,13.762,13.279,13.305,472385,0
2014-03-12,13.189,13.288,13.084,13.243,559232,0
2014-03-13,12.793,12.938,12.535,12.607,1016226,0
2014-03-14,12.598,12.885,12.598,12.822,875536,0
2014-03-17,12.965,13.01,12.578,12.652,629066,0
2014-03-18,12.643,12.803,12.578,12.704,913896,0
2014-03-19,12.723,12.965,12.624,12.784,733804,0
2014-03-20,12.784,13.064,12.643,13.027,455526,0
2014-03-21,13.126,13.44,13.084,13.269,663929,0
2014-03-24,13.323,13.378,12.991,13.144,426872,0
2014-03-25,13.179,13.412,12.947,13.074,651551,0
2014-03-26,14.489,15.163,14.219,14.597,3598548,0
2014-03-27,14.633,15.081,14.579,14.597,1052917,0
2014-03-28,14.604,14.93,14.544,14.614,621880,0
2014-03-31,14.697,14.921,14.544,14.892,729192,0
2014-04-01,14.892,14.973,14.786,14.955,717223,0
2014-04-02,14.95,15.096,14.842,14.997,789066,0
2014-04-03,15.032,15.077,14.572,14.691,814333,0
2014-04-04,14.842,14.926,14.463,14.538,815799,0
2014-04-07,14.509,14.562,14.211,14.366,783642,0
2014-04-08,14.384,14.616,14.193,14.418,547826,0
2014-04-09,14.5,14.682,14.392,14.673,578472,0
2014-04-10,14.673,14.79,14.519,14.654,1076750,0
2014-04-11,14.519,14.969,14.446,14.859,1026345,0
2014-04-14,14.977,14.977,14.682,14.809,1145720,0
2014-04-15,14.852,15.059,14.59,14.997,697022,0
2014-04-16,15.141,15.555,15.059,15.475,847871,0
2014-04-17,15.467,15.483,15.141,15.15,589123,0
2014-04-21,15.212,15.583,15.212,15.339,964985,0
2014-04-22,15.348,15.448,15.184,15.348,1021467,0
2014-04-23,15.357,15.574,15.251,15.284,1623644,0
2014-04-24,15.448,15.483,15.051,15.141,614261,0
2014-04-25,15.141,15.194,14.809,14.867,703519,0
2014-04-28,14.969,15.014,14.572,14.897,559367,0
2014-04-29,14.96,15.104,14.867,14.877,891902,0
2014-04-30,14.867,14.96,14.691,14.867,859974,0
2014-05-01,14.867,14.95,14.607,14.817,647114,0
2014-05-02,14.852,15.104,14.752,14.867,495773,0
2014-05-05,14.752,14.934,14.616,14.842,548114,0
2014-05-06,14.826,14.977,14.562,14.59,447636,0
2014-05-07,14.626,14.79,14.418,14.742,559101,0
2014-05-08,14.799,15.041,14.607,14.626,528091,0
2014-05-09,14.572,14.699,14.426,14.699,443296,0
2014-05-12,14.817,15.231,14.691,15.059,646502,0
2014-05-13,15.077,15.104,14.699,14.771,487288,0
2014-05-14,14.781,14.781,14.418,14.426,370368,0
2014-05-15,14.32,14.426,14.051,14.399,627116,0
2014-05-16,14.366,14.607,14.292,14.59,367193,0
2014-05-19,14.509,14.707,14.446,14.581,302251,0
2014-05-20,14.673,14.673,14.247,14.375,523736,0
2014-05-21,14.473,14.581,14.375,14.544,422291,0
2014-05-22,14.519,14.707,14.426,14.616,318288,0
2014-05-23,14.673,14.916,14.473,14.877,490629,0
2014-05-27,15.022,15.068,14.852,14.96,368608,0
2014-05-28,14.897,14.977,14.682,14.752,412222,0
2014-05-29,14.826,14.867,14.673,14.799,308672,0
2014-05-30,14.867,14.897,14.663,14.79,433245,0
2014-06-02,14.79,14.842,14.446,14.635,340225,0
2014-06-03,14.607,14.644,14.399,14.436,476392,0
2014-06-04,14.375,14.455,14.265,14.418,337668,0
2014-06-05,14.436,14.79,14.375,14.742,435435,0
2014-06-06,14.867,15.104,14.724,14.977,430621,0
2014-06-09,14.977,15.077,14.916,15.068,268928,0
2014-06-10,15.059,15.087,14.95,14.997,465147,0
2014-06-11,14.906,14.969,14.752,14.877,424368,0
2014-06-12,14.877,14.934,14.663,14.834,329841,0
2014-06-13,14.906,14.916,14.626,14.799,729517,0
2014-06-16,14.826,14.867,14.742,14.826,453039,0
2014-06-17,14.799,15.032,14.724,14.987,401219,0
2014-06-18,14.987,15.184,14.926,15.159,467059,0
2014-06-19,15.222,15.907,15.194,15.763,1175005,0
2014-06-20,15.844,16.116,15.744,15.971,1259461,0
2014-06-23,15.962,16.079,15.771,15.988,950033,0
2014-06-24,15.953,16.188,15.879,15.888,889768,0
2014-06-25,15.836,15.936,15.754,15.936,561877,0
2014-06-26,14.14,14.5,12.903,14.229,5462287,0
2014-06-27,14.247,14.302,13.768,14.004,4363547,0
2014-06-30,13.949,14.075,13.552,13.65,1622811,0
2014-07-01,13.65,14.084,13.65,13.823,1555402,0
2014-07-02,13.754,13.863,13.674,13.791,907852,0
2014-07-03,13.81,14.146,13.801,14.117,486411,0
2014-07-07,14.01,14.146,13.98,14.09,1173246,0
2014-07-08,14.081,14.137,13.863,13.98,984783,0
2014-07-09,14,14.098,13.845,13.882,662943,0
2014-07-10,13.627,13.837,13.602,13.828,822851,0
2014-07-11,13.764,13.901,13.683,13.773,706731,0
2014-07-14,13.901,14.166,13.882,13.954,893502,0
2014-07-15,13.892,14.117,13.837,14.073,1108209,0
2014-07-16,14.137,14.173,14.057,14.108,985982,0
2014-07-17,14.081,14.117,14.019,14.098,1059270,0
2014-07-18,14.081,14.301,14.064,14.209,588099,0
2014-07-21,14.156,14.156,14.048,14.081,476784,0
2014-07-22,14.146,14.309,14.081,14.281,353096,0
2014-07-23,14.019,14.309,13.146,14.156,359460,0
2014-07-24,14.166,14.217,14.081,14.108,440645,0
2014-07-25,14.081,14.146,14,14.01,642028,0
2014-07-28,13.99,14.108,13.954,14,889677,0
2014-07-29,14.01,14.127,13.938,13.963,451701,0
2014-07-30,14.029,14.166,13.963,14.01,503314,0
2014-07-31,13.911,14.01,13.72,13.72,739988,0
2014-08-01,13.728,13.855,13.619,13.636,617357,0
2014-08-04,13.664,13.863,13.555,13.773,882449,0
2014-08-05,13.754,14.01,13.754,13.901,660801,0
2014-08-06,13.863,14.019,13.845,13.972,484094,0
2014-08-07,14,14.073,13.81,13.928,291742,0
2014-08-08,13.938,14.374,13.901,14.355,426269,0
2014-08-11,14.383,14.573,14.355,14.473,506184,0
2014-08-12,14.436,14.473,14.209,14.209,443147,0
2014-08-13,14.227,14.301,14.166,14.209,505454,0
2014-08-14,14.263,14.326,14.117,14.254,664239,0
2014-08-15,14.391,14.398,14.048,14.156,437549,0
2014-08-18,14.345,14.591,14.245,14.319,651905,0
2014-08-19,14.336,14.563,14.336,14.529,302591,0
2014-08-20,14.5,14.538,14.245,14.383,271081,0
2014-08-21,14.383,14.455,14.09,14.426,312157,0
2014-08-22,14.408,14.563,14.326,14.482,293794,0
2014-08-25,14.553,14.553,14.301,14.345,287722,0
2014-08-26,14.391,14.455,14.336,14.345,306657,0
2014-08-27,14.383,14.473,14.273,14.309,220328,0
2014-08-28,14.245,14.273,14.166,14.199,243566,0
2014-08-29,14.254,14.263,14.117,14.263,220132,0
2014-09-02,14.345,14.553,14.236,14.544,343691,0
2014-09-03,14.582,14.716,14.365,14.418,590145,0
2014-09-04,14.446,14.563,14.291,14.345,425755,0
2014-09-05,14.326,14.5,14.254,14.473,208052,0
2014-09-08,14.491,14.6,14.048,14.064,719872,0
2014-09-09,14.081,14.236,13.911,14.108,720256,0
2014-09-10,14.137,14.291,14.057,14.273,347273,0
2014-09-11,14.183,14.383,14.173,14.254,322368,0
2014-09-12,14.291,14.345,14.01,14.156,422282,0
2014-09-15,14.146,14.326,14.146,14.245,389904,0
2014-09-16,14.245,14.436,14.127,14.291,319699,0
2014-09-17,14.273,14.436,14.245,14.309,296125,0
2014-09-18,14.418,14.655,14.326,14.636,472594,0
2014-09-19,14.674,14.744,14.446,14.582,1071993,0
2014-09-22,14.463,14.509,14.156,14.173,428216,0
2014-09-23,14.064,14.319,13.954,14.199,919628,0
2014-09-24,14.853,15.726,14.674,15.218,2116431,0
2014-09-25,15.218,15.218,14.862,14.954,563732,0
2014-09-26,14.991,15.199,14.964,15.189,332422,0
2014-09-29,14.991,15.091,14.937,14.991,325106,0
2014-09-30,14.964,15.009,14.709,14.709,612058,0
2014-10-01,14.716,14.744,14.199,14.254,659005,0
2014-10-02,14.277,14.497,14.102,14.46,376794,0
2014-10-03,14.643,14.88,14.588,14.724,432464,0
2014-10-06,14.753,14.753,14.506,14.57,249683,0
2014-10-07,14.423,14.488,14.196,14.196,325455,0
2014-10-08,14.15,14.351,13.931,14.351,356072,0
2014-10-09,14.306,14.414,13.884,13.894,344549,0
2014-10-10,13.838,14.187,13.838,13.94,428254,0
2014-10-13,14.068,14.232,13.922,13.956,492173,0
2014-10-14,14.102,14.361,14.076,14.232,453954,0
2014-10-15,13.966,14.526,13.913,14.48,517836,0
2014-10-16,14.25,14.543,14.196,14.388,706924,0
2014-10-17,14.579,14.579,14.306,14.314,619891,0
2014-10-20,14.306,14.635,14.16,14.635,354445,0
2014-10-21,14.699,15.01,14.615,15.001,313633,0
2014-10-22,14.991,15.21,14.954,14.964,491717,0
2014-10-23,15.157,15.503,15.119,15.366,479237,0
2014-10-24,15.402,15.477,15.292,15.468,334746,0
2014-10-27,15.42,15.485,15.256,15.459,344372,0
2014-10-28,15.548,15.841,15.394,15.833,380576,0
2014-10-29,15.815,15.979,15.677,15.815,270250,0
2014-10-30,15.75,16.171,15.74,16.116,393732,0
2014-10-31,16.4,16.409,16.162,16.207,611988,0
2014-11-03,16.336,16.4,16.181,16.3,354708,0
2014-11-04,16.226,16.426,16.19,16.363,292972,0
2014-11-05,16.435,16.445,16.19,16.336,332899,0
2014-11-06,16.363,16.592,16.29,16.473,496329,0
2014-11-07,16.417,16.501,16.217,16.409,252193,0
2014-11-10,16.391,16.536,15.961,16.382,491033,0
2014-11-11,16.336,16.445,16.235,16.344,420729,0
2014-11-12,16.3,16.665,16.271,16.601,257226,0
2014-11-13,16.647,16.647,16.354,16.382,349560,0
2014-11-14,16.373,16.572,16.281,16.417,288043,0
2014-11-17,16.354,16.445,16.107,16.181,252434,0
2014-11-18,16.253,16.417,16.19,16.207,255163,0
2014-11-19,16.198,16.207,15.824,15.934,264304,0
2014-11-20,15.841,16.171,15.841,16.005,350545,0
2014-11-21,16.281,16.281,15.868,15.868,354638,0
2014-11-24,15.886,16.19,15.886,16.19,362126,0
2014-11-25,16.261,16.336,16.116,16.207,325252,0
2014-11-26,16.235,16.363,16.162,16.235,162205,0
2014-11-28,16.261,16.417,16.024,16.024,141401,0
2014-12-01,16.024,16.162,15.97,15.97,441527,0
2014-12-02,16.014,16.261,15.924,16.198,371487,0
2014-12-03,16.171,16.51,16.072,16.354,469060,0
2014-12-04,16.354,16.417,16.014,16.142,388344,0
2014-12-05,16.162,16.464,16.162,16.373,389467,0
2014-12-08,16.3,16.464,15.987,16.062,190420,0
2014-12-09,15.841,16.373,15.732,16.363,525872,0
2014-12-10,16.3,16.445,15.915,15.952,389651,0
2014-12-11,16.079,16.326,15.987,16.033,331198,0
2014-12-12,15.805,16.043,15.724,15.75,536588,0
2014-12-15,15.886,15.934,15.402,15.459,785365,0
2014-12-16,15.459,16.098,15.459,15.805,481328,0
2014-12-17,15.833,16.162,15.622,16.116,638030,0
2014-12-18,16.271,16.308,15.934,16.217,784635,0
2014-12-19,16.19,16.354,16.116,16.281,1032251,0
2014-12-22,16.253,16.409,16.043,16.391,715791,0
2014-12-23,16.336,16.774,15.548,16.529,2155780,0
2014-12-24,16.536,16.728,16.435,16.673,286390,0
2014-12-26,16.758,17.232,16.728,16.941,560139,0
2014-12-29,16.941,17.187,16.802,16.867,398848,0
2014-12-30,16.826,17.11,16.826,16.982,301966,0
2014-12-31,16.989,17.083,16.485,16.512,490876,0
2015-01-02,16.604,16.797,16.281,16.393,257301,0
2015-01-05,16.272,16.41,15.978,16.089,496747,0
2015-01-06,16.163,16.338,15.923,15.933,463561,0
2015-01-07,16.033,16.143,15.775,16.005,527044,0
2015-01-08,16.153,16.356,16.072,16.346,614447,0
2015-01-09,16.318,16.402,16.079,16.098,392665,0
2015-01-12,16.098,16.262,15.905,15.978,633082,0
2015-01-13,16.116,16.437,15.885,15.978,510592,0
2015-01-14,15.785,16.024,15.637,15.969,475428,0
2015-01-15,16.043,16.089,15.391,15.509,569269,0
2015-01-16,15.425,15.583,15.234,15.545,505366,0
2015-01-20,15.527,15.574,15.168,15.297,370533,0
2015-01-21,15.225,15.399,15.021,15.067,403816,0
2015-01-22,15.215,15.645,15.123,15.603,448562,0
2015-01-23,15.555,15.637,15.381,15.536,296722,0
2015-01-26,15.5,15.611,15.344,15.593,394375,0
2015-01-27,15.425,15.545,15.324,15.407,448944,0
2015-01-28,15.509,16.072,15.416,15.739,1348294,0
2015-01-29,15.813,15.987,15.665,15.978,463433,0
2015-01-30,15.84,15.905,15.5,15.527,592205,0
2015-02-02,15.619,15.832,15.287,15.794,461801,0
2015-02-03,15.923,16.402,15.867,16.375,527541,0
2015-02-04,16.346,16.512,16.236,16.428,553076,0
2015-02-05,16.512,16.686,16.393,16.667,368825,0
2015-02-06,16.686,16.916,16.539,16.871,486388,0
2015-02-09,16.834,17.008,16.649,16.797,757610,0
2015-02-10,16.936,16.936,16.585,16.852,398617,0
2015-02-11,16.842,16.906,16.686,16.787,413752,0
2015-02-12,16.888,16.998,16.705,16.888,540189,0
2015-02-13,16.897,16.973,16.752,16.954,339458,0
2015-02-17,16.973,17.026,16.752,16.778,522246,0
2015-02-18,16.723,16.797,16.575,16.705,846192,0
2015-02-19,16.695,17.026,16.642,16.936,556026,0
2015-02-20,16.852,17.018,16.695,16.954,310451,0
2015-02-23,16.888,17.083,16.778,17.008,376036,0
2015-02-24,17.035,17.146,16.916,17.119,304473,0
2015-02-25,17.119,17.155,16.862,16.888,450270,0
2015-02-26,16.862,17.146,16.76,17.026,620648,0
2015-02-27,17.064,17.267,16.926,17.219,586712,0
2015-03-02,17.249,17.368,16.862,17.045,627366,0
2015-03-03,16.946,16.946,16.677,16.787,521373,0
2015-03-04,16.705,16.723,16.437,16.565,291344,0
2015-03-05,16.565,16.642,16.437,16.595,283082,0
2015-03-06,16.41,16.614,16.41,16.575,514633,0
2015-03-09,16.595,16.897,16.428,16.816,457778,0
2015-03-10,16.659,16.705,16.375,16.456,552572,0
2015-03-11,16.447,16.504,16.227,16.318,529091,0
2015-03-12,16.447,17.093,16.328,17.035,477673,0
2015-03-13,17.045,17.11,16.504,16.732,263405,0
2015-03-16,16.852,17.348,16.677,17.267,571053,0
2015-03-17,17.165,17.525,17.073,17.488,593233,0
2015-03-18,17.414,17.799,17.329,17.762,484413,0
2015-03-19,17.689,17.772,17.578,17.772,457887,0
2015-03-20,17.79,18.212,17.615,18.076,1220707,0
2015-03-23,18.204,18.738,18.084,18.728,1274299,0
2015-03-24,18.673,18.813,18.212,18.323,1270279,0
2015-03-25,18.426,18.627,18.03,18.195,1311045,0
2015-03-26,18.076,18.169,17.329,17.423,1171787,0
2015-03-27,17.423,17.497,17.267,17.358,692156,0
2015-03-30,17.497,17.615,17.377,17.414,486914,0
2015-03-31,17.303,17.497,17.184,17.423,541440,0
2015-04-01,17.331,17.5,17.147,17.481,631420,0
2015-04-02,17.508,17.572,17.416,17.562,650439,0
2015-04-06,17.49,17.619,17.451,17.508,650766,0
2015-04-07,17.471,17.518,17.37,17.379,462403,0
2015-04-08,17.398,17.518,17.314,17.426,452033,0
2015-04-09,17.398,17.49,17.11,17.203,731879,0
2015-04-10,17.286,17.35,17.185,17.278,574146,0
2015-04-13,17.259,17.331,17.193,17.22,369041,0
2015-04-14,17.24,17.433,17.211,17.305,592194,0
2015-04-15,17.35,17.416,17.295,17.36,527479,0
2015-04-16,17.36,17.36,17.24,17.25,289682,0
2015-04-17,17.055,17.147,16.767,16.925,558909,0
2015-04-20,17.1,17.37,17.073,17.305,1023254,0
2015-04-21,17.398,17.537,17.286,17.416,573612,0
2015-04-22,17.433,17.471,17.286,17.416,497533,0
2015-04-23,17.407,17.49,16.989,17.129,835662,0
2015-04-24,17.119,17.314,17.064,17.295,661890,0
2015-04-27,17.295,17.36,16.834,16.945,503149,0
2015-04-28,16.925,17.035,16.75,16.925,516549,0
2015-04-29,16.896,16.915,16.563,16.582,468782,0
2015-04-30,16.462,16.563,16.223,16.258,717224,0
2015-05-01,16.342,16.611,16.186,16.389,507364,0
2015-05-04,16.433,16.63,16.398,16.563,323652,0
2015-05-05,16.529,16.713,16.407,16.472,347427,0
2015-05-06,16.472,16.601,16.38,16.582,725738,0
2015-05-07,16.572,16.721,16.536,16.63,384216,0
2015-05-08,16.795,16.935,16.563,16.572,357693,0
2015-05-11,16.545,16.795,16.545,16.62,315657,0
2015-05-12,16.601,16.703,16.443,16.563,488076,0
2015-05-13,16.572,16.693,16.277,16.536,386654,0
2015-05-14,16.611,16.75,16.501,16.75,349372,0
2015-05-15,16.74,16.815,16.554,16.63,375016,0
2015-05-18,16.592,16.675,16.424,16.675,380860,0
2015-05-19,16.703,16.758,16.601,16.675,219046,0
2015-05-20,16.665,16.693,16.481,16.554,215049,0
2015-05-21,16.545,16.611,16.305,16.433,275564,0
2015-05-22,16.407,16.519,16.157,16.157,340512,0
2015-05-26,16.083,16.186,15.676,15.714,808892,0
2015-05-27,15.787,16.25,15.62,16.092,513198,0
2015-05-28,16.075,16.083,15.954,16.083,187551,0
2015-05-29,16.027,16.12,15.907,15.917,373794,0
2015-06-01,15.972,16.194,15.898,16.194,402457,0
2015-06-02,16.092,16.572,16.066,16.407,667007,0
2015-06-03,16.433,16.713,16.433,16.713,525084,0
2015-06-04,16.62,16.675,16.286,16.296,330678,0
2015-06-05,16.267,16.472,16.127,16.424,391627,0
2015-06-08,16.389,16.572,16.323,16.545,580414,0
2015-06-09,16.529,16.684,16.491,16.647,564278,0
2015-06-10,16.721,17.119,16.703,16.973,440115,0
2015-06-11,16.998,17.193,16.945,16.989,489743,0
2015-06-12,16.963,17.268,16.87,17.193,369149,0
2015-06-15,17.064,17.064,16.767,16.878,427069,0
2015-06-16,16.851,17.045,16.805,16.945,259248,0
2015-06-17,16.973,17.093,16.878,16.915,307226,0
2015-06-18,17.018,17.582,17.018,17.49,718196,0
2015-06-19,17.451,17.508,17.341,17.49,701012,0
2015-06-22,17.572,17.683,17.36,17.656,443928,0
2015-06-23,17.639,17.804,17.582,17.758,597238,0
2015-06-24,17.702,17.86,17.648,17.758,567663,0
2015-06-25,18.046,18.267,17.407,18.054,1575905,0
2015-06-26,18.11,18.313,18.036,18.267,1032340,0
2015-06-29,18.127,18.127,17.553,17.592,734191,0
2015-06-30,17.794,17.794,17.441,17.5,572045,0
2015-07-01,17.696,17.716,17.323,17.521,659246,0
2015-07-02,17.575,17.585,17.138,17.175,411211,0
2015-07-06,16.997,17.279,16.869,17.231,519384,0
2015-07-07,17.147,17.352,17.007,17.251,837674,0
2015-07-08,17.055,17.241,16.728,16.886,467604,0
2015-07-09,17.138,17.279,16.934,16.997,359218,0
2015-07-10,17.212,17.315,16.981,17.11,774832,0
2015-07-13,17.241,17.463,17.241,17.372,641413,0
2015-07-14,17.332,17.381,17.26,17.362,324109,0
2015-07-15,17.391,17.391,17.156,17.26,424456,0
2015-07-16,17.372,17.531,17.241,17.443,405517,0
2015-07-17,17.418,17.463,17.064,17.241,420341,0
2015-07-20,17.26,17.26,17.093,17.138,267157,0
2015-07-21,17.156,17.212,16.849,16.869,256737,0
2015-07-22,16.849,16.988,16.766,16.813,387899,0
2015-07-23,16.886,17.083,16.654,16.672,408738,0
2015-07-24,16.637,16.672,16.291,16.31,409490,0
2015-07-27,16.17,16.244,16.077,16.19,325487,0
2015-07-28,16.291,16.318,16.059,16.17,390048,0
2015-07-29,16.198,16.458,16.105,16.429,468573,0
2015-07-30,16.366,16.69,16.281,16.654,399822,0
2015-07-31,16.681,16.728,16.497,16.617,367811,0
2015-08-03,16.608,16.645,16.429,16.569,286439,0
2015-08-04,16.55,16.738,16.525,16.7,286600,0
2015-08-05,16.813,16.886,16.7,16.877,415506,0
2015-08-06,16.877,16.877,16.487,16.598,296693,0
2015-08-07,16.487,16.598,16.376,16.412,218387,0
2015-08-10,16.525,16.783,16.412,16.681,303895,0
2015-08-11,16.487,16.654,16.384,16.478,292237,0
2015-08-12,16.347,16.376,16.17,16.318,328065,0
2015-08-13,16.338,16.487,16.226,16.244,283915,0
2015-08-14,16.226,16.429,15.974,16.384,466961,0
2015-08-17,16.31,16.783,16.31,16.738,330104,0
2015-08-18,16.758,16.988,16.627,16.833,432156,0
2015-08-19,16.71,16.793,16.569,16.598,320439,0
2015-08-20,16.403,16.589,16.281,16.281,789548,0
2015-08-21,15.686,16.525,15.686,16.281,836598,0
2015-08-24,15.647,16.487,14.95,15.871,914128,0
2015-08-25,16.318,16.318,15.584,15.604,644314,0
2015-08-26,15.853,15.928,15.397,15.9,593932,0
2015-08-27,16.05,16.318,15.909,16.18,640877,0
2015-08-28,16.18,16.357,16.086,16.262,397568,0
2015-08-31,16.207,16.515,16.115,16.412,406484,0
2015-09-01,16.059,16.272,15.938,15.983,621219,0
2015-09-02,16.18,16.318,15.89,16.272,645065,0
2015-09-03,16.226,16.478,16.226,16.357,452353,0
2015-09-04,16.151,16.366,16.151,16.291,229990,0
2015-09-08,16.533,16.793,16.421,16.793,364695,0
2015-09-09,16.924,16.924,16.617,16.637,391659,0
2015-09-10,16.627,16.813,16.439,16.525,287603,0
2015-09-11,16.429,16.637,16.244,16.637,291221,0
2015-09-14,16.645,16.645,16.403,16.487,259960,0
2015-09-15,16.478,16.803,16.448,16.758,229237,0
2015-09-16,16.803,17.064,16.758,16.981,304755,0
2015-09-17,17.073,17.269,16.972,17.185,640041,0
2015-09-18,16.953,17.26,16.953,17.083,911470,0
2015-09-21,17.194,17.443,17.138,17.241,650222,0
2015-09-22,17.035,17.129,16.783,16.904,417116,0
2015-09-23,16.972,17.231,16.869,17.035,744108,0
2015-09-24,17.175,17.352,16.793,17.269,1189062,0
2015-09-25,17.381,17.483,16.934,16.934,1222886,0
2015-09-28,16.886,16.886,16.487,16.569,1125955,0
2015-09-29,16.55,16.813,16.478,16.766,1305707,0
2015-09-30,16.877,17.147,16.783,17.138,1026089,0
2015-10-01,17.15,17.429,16.896,17.385,739881,0
2015-10-02,17.254,17.404,16.999,17.404,629700,0
2015-10-05,17.56,17.908,17.56,17.842,537282,0
2015-10-06,17.795,17.825,17.439,17.506,527527,0
2015-10-07,17.58,17.956,17.497,17.786,754401,0
2015-10-08,17.74,18.04,17.74,17.983,1150715,0
2015-10-09,17.992,18.189,17.927,18.143,804048,0
2015-10-12,18.162,18.714,18.05,18.658,655069,0
2015-10-13,18.592,18.854,18.461,18.47,1052918,0
2015-10-14,18.461,18.602,18.246,18.283,611766,0
2015-10-15,18.311,18.629,18.171,18.564,715753,0
2015-10-16,18.602,18.602,18.319,18.49,563613,0
2015-10-19,18.451,18.694,18.396,18.629,439214,0
2015-10-20,18.592,18.724,18.461,18.607,261185,0
2015-10-21,18.704,18.741,18.265,18.302,680093,0
2015-10-22,18.387,18.508,18.207,18.424,627886,0
2015-10-23,18.537,18.537,18.227,18.358,582510,0
2015-10-26,18.311,18.573,18.302,18.451,511938,0
2015-10-27,18.349,18.358,17.937,18.021,686499,0
2015-10-28,18.03,18.602,18.011,18.602,701553,0
2015-10-29,18.47,18.573,18.236,18.274,396634,0
2015-10-30,18.246,18.405,18.152,18.18,350830,0
2015-11-02,18.133,18.451,18.095,18.424,357950,0
2015-11-03,18.378,18.508,18.265,18.414,385529,0
2015-11-04,18.424,18.461,18.03,18.115,471961,0
2015-11-05,18.133,18.724,18.086,18.48,880276,0
2015-11-06,18.405,18.517,17.947,18.18,434749,0
2015-11-09,18.162,18.18,17.815,17.983,367220,0
2015-11-10,17.89,18.105,17.786,18.105,452256,0
2015-11-11,18.143,18.152,17.871,17.992,293391,0
2015-11-12,17.815,17.89,17.31,17.356,467203,0
2015-11-13,17.234,17.394,17.178,17.234,528914,0
2015-11-16,17.197,17.404,17.169,17.346,355955,0
2015-11-17,17.385,17.404,17.178,17.31,425031,0
2015-11-18,17.375,17.543,17.169,17.468,551441,0
2015-11-19,17.488,17.992,17.394,17.89,633331,0
2015-11-20,18.011,18.319,17.908,18.302,529340,0
2015-11-23,18.207,18.414,18.143,18.283,502224,0
2015-11-24,18.207,18.694,18.171,18.667,435495,0
2015-11-25,18.724,18.902,18.649,18.77,540126,0
2015-11-27,18.789,19.014,18.667,18.949,136765,0
2015-11-30,19.032,19.032,18.667,18.732,556781,0
2015-12-01,18.78,19.06,18.704,19.052,387777,0
2015-12-02,19.023,19.08,18.957,18.977,299492,0
2015-12-03,19.052,19.08,18.378,18.48,324696,0
2015-12-04,18.508,18.741,18.441,18.658,363322,0
2015-12-07,18.592,18.649,18.293,18.405,434213,0
2015-12-08,18.256,18.339,18.068,18.207,413116,0
2015-12-09,18.171,18.329,17.712,17.927,742231,0
2015-12-10,17.899,17.947,17.722,17.825,334495,0
2015-12-11,17.526,17.692,17.224,17.234,632797,0
2015-12-14,17.272,17.422,17.15,17.3,370932,0
2015-12-15,17.385,18.011,17.336,17.57,516637,0
2015-12-16,17.722,18.133,17.702,18.077,493574,0
2015-12-17,18.123,18.123,17.815,17.899,456206,0
2015-12-18,17.73,17.768,17.169,17.169,1263457,0
2015-12-21,17.234,17.88,17.159,17.683,1455422,0
2015-12-22,14.181,14.471,13.44,13.627,8401329,0
2015-12-23,13.637,13.722,13.169,13.498,2479192,0
2015-12-24,13.412,13.798,13.403,13.722,1124660,0
2015-12-28,13.703,13.9,13.684,13.798,1602943,0
2015-12-29,13.825,14.069,13.825,14.002,1000775,0
2015-12-30,13.929,14.171,13.88,14.032,927185,0
2015-12-31,14.032,14.283,13.934,13.955,844097,0
2016-01-04,13.713,13.768,13.308,13.386,1520475,0
2016-01-05,13.519,13.703,13.35,13.641,1014234,0
2016-01-06,13.396,13.637,13.388,13.453,1161596,0
2016-01-07,13.169,13.293,13.066,13.094,1364068,0
2016-01-08,13.113,13.179,12.614,12.642,1161109,0
2016-01-11,12.687,12.774,12.533,12.642,1313317,0
2016-01-12,12.736,12.859,12.476,12.651,1562360,0
2016-01-13,12.717,12.801,12.027,12.131,1481384,0
2016-01-14,12.225,12.292,12.066,12.189,3386788,0
2016-01-15,11.894,11.944,11.49,11.717,1899485,0
2016-01-19,11.867,11.98,11.535,11.687,1608253,0
2016-01-20,11.603,11.717,11.169,11.584,2248233,0
2016-01-21,11.64,11.889,11.574,11.649,1048748,0
2016-01-22,11.83,12.084,11.564,11.687,1658397,0
2016-01-25,11.687,11.687,11.319,11.348,1004288,0
2016-01-26,11.422,11.791,11.422,11.659,1886008,0
2016-01-27,11.64,11.707,11.334,11.358,1242986,0
2016-01-28,11.545,11.73,11.452,11.622,744095,0
2016-01-29,11.687,12.047,11.687,12.047,1004512,0
2016-02-01,11.934,12.111,11.811,12.017,742587,0
2016-02-02,11.83,11.924,11.659,11.669,646329,0
2016-02-03,11.745,11.914,11.524,11.848,617846,0
2016-02-04,11.801,12.106,11.801,11.971,758433,0
2016-02-05,11.953,11.998,11.631,11.687,535901,0
2016-02-08,11.545,11.631,11.358,11.574,700152,0
2016-02-09,11.452,11.725,11.452,11.508,1141152,0
2016-02-10,11.564,11.564,11.272,11.309,1030436,0
2016-02-11,11.112,11.252,11.026,11.112,1166742,0
2016-02-12,11.236,11.414,11.017,11.329,1261039,0
2016-02-16,11.508,11.508,11.216,11.244,1244930,0
2016-02-17,11.301,11.499,11.226,11.499,1923739,0
2016-02-18,11.527,12.027,11.499,11.894,811589,0
2016-02-19,11.885,11.934,11.754,11.791,510006,0
2016-02-22,11.876,12.141,11.867,12.066,718544,0
2016-02-23,12.017,12.084,11.825,11.858,986707,0
2016-02-24,11.772,11.998,11.697,11.953,1257705,0
2016-02-25,12.008,12.008,11.442,11.564,1263428,0
2016-02-26,11.649,11.858,11.649,11.838,2007892,0
2016-02-29,11.858,11.971,11.772,11.791,1282464,0
2016-03-01,11.904,12.415,11.894,12.348,1189598,0
2016-03-02,12.348,12.451,12.245,12.451,749893,0
2016-03-03,12.451,12.755,12.443,12.707,861626,0
2016-03-04,12.717,12.821,12.574,12.774,628290,0
2016-03-07,12.774,13.415,12.774,13.32,1203312,0
2016-03-08,13.35,13.354,13.131,13.33,1367450,0
2016-03-09,13.388,13.698,13.161,13.698,1857536,0
2016-03-10,13.735,13.804,13.274,13.651,1332508,0
2016-03-11,13.764,13.822,13.433,13.576,865632,0
2016-03-14,13.538,13.538,13.301,13.491,832548,0
2016-03-15,13.433,13.595,13.32,13.463,926606,0
2016-03-16,13.453,14.039,13.424,13.907,751795,0
2016-03-17,13.926,14.434,13.839,14.379,608623,0
2016-03-18,14.397,14.416,14.067,14.094,1410696,0
2016-03-21,14.075,14.202,13.99,14.01,1341270,0
2016-03-22,13.953,14.397,13.907,14.207,1778412,0
2016-03-23,14.51,14.814,13.754,14.35,2278391,0
2016-03-24,14.162,14.211,13.614,13.858,1043612,0
2016-03-28,13.839,14.067,13.726,13.831,1230311,0
2016-03-29,13.794,14.283,13.641,14.283,1648446,0
2016-03-30,14.283,14.379,14.02,14.133,830509,0
2016-03-31,14.18,14.304,14.123,14.198,730920,0
2016-04-01,14.085,14.266,13.943,14.208,992238,0
2016-04-04,14.248,14.332,14.048,14.075,751025,0
2016-04-05,13.97,14.213,13.934,14.066,720690,0
2016-04-06,14.094,14.228,13.951,14.152,635789,0
2016-04-07,14.066,14.113,13.756,13.856,1285138,0
2016-04-08,13.989,14.266,13.865,13.934,698458,0
2016-04-11,13.97,14.19,13.805,13.81,696666,0
2016-04-12,13.819,14.257,13.819,14.066,679701,0
2016-04-13,14.18,14.466,14.143,14.437,560175,0
2016-04-14,14.447,14.452,14.284,14.381,375119,0
2016-04-15,14.381,14.39,14.266,14.352,640804,0
2016-04-18,14.313,14.528,14.238,14.486,792309,0
2016-04-19,14.532,14.8,14.523,14.59,602611,0
2016-04-20,14.59,14.751,14.495,14.608,598300,0
2016-04-21,14.561,14.661,14.408,14.495,413387,0
2016-04-22,14.532,15.06,14.532,14.76,803477,0
2016-04-25,14.731,14.827,14.622,14.705,586141,0
2016-04-26,14.741,14.951,14.637,14.942,417777,0
2016-04-27,14.924,14.988,14.741,14.81,248157,0
2016-04-28,14.685,14.855,14.59,14.617,288923,0
2016-04-29,14.561,14.608,14.342,14.523,528135,0
2016-05-02,14.59,14.666,14.437,14.523,340779,0
2016-05-03,14.381,14.466,14.123,14.323,408433,0
2016-05-04,14.228,14.398,14.162,14.276,451361,0
2016-05-05,14.294,14.342,14.094,14.123,317340,0
2016-05-06,14.085,14.123,13.97,14.075,464499,0
2016-05-09,14.058,14.307,14.058,14.218,490540,0
2016-05-10,14.323,14.437,14.162,14.418,592222,0
2016-05-11,14.372,14.372,14.143,14.198,539049,0
2016-05-12,14.228,14.323,13.951,14.162,387089,0
2016-05-13,14.152,14.257,14.029,14.066,505795,0
2016-05-16,14.066,14.408,14.066,14.342,1693324,0
2016-05-17,14.372,14.426,14.075,14.094,783438,0
2016-05-18,14.085,14.238,14.019,14.104,512127,0
2016-05-19,14.038,14.133,13.724,14.085,620352,0
2016-05-20,14.113,14.418,14.113,14.362,485565,0
2016-05-23,14.39,14.402,14.113,14.17,646925,0
2016-05-24,14.208,14.751,14.208,14.751,698370,0
2016-05-25,14.79,14.933,14.722,14.904,562031,0
2016-05-26,14.914,15.018,14.751,14.884,328207,0
2016-05-27,14.884,15.122,14.855,15.113,368182,0
2016-05-31,15.103,15.227,15.038,15.189,371978,0
2016-06-01,15.132,15.361,14.951,15.352,639050,0
2016-06-02,15.312,15.417,15.212,15.417,434747,0
2016-06-03,15.361,15.394,15.132,15.275,566316,0
2016-06-06,15.256,15.37,15.21,15.293,493134,0
2016-06-07,15.283,15.38,15.194,15.275,628366,0
2016-06-08,15.322,15.57,15.179,15.55,587735,0
2016-06-09,15.456,15.456,15.252,15.361,401372,0
2016-06-10,15.208,15.27,14.998,15.199,370435,0
2016-06-13,15.189,15.298,14.988,14.998,439269,0
2016-06-14,14.951,15.127,14.894,14.97,773463,0
2016-06-15,15.047,15.094,14.855,14.865,316700,0
2016-06-16,14.77,14.827,14.456,14.705,902905,0
2016-06-17,14.741,14.78,14.532,14.551,1555219,0
2016-06-20,14.751,14.76,14.541,14.561,1098690,0
2016-06-21,14.551,14.6,14.143,14.143,1353384,0
2016-06-22,14.198,14.304,14.019,14.019,1165140,0
2016-06-23,12.667,14.019,12.467,13.761,4410348,0
2016-06-24,13.277,13.58,13.095,13.382,2328243,0
2016-06-27,13.085,13.085,12.429,12.571,2276475,0
2016-06-28,12.695,12.79,12.467,12.542,2017181,0
2016-06-29,12.695,13.048,12.487,13.029,1772799,0
2016-06-30,13.096,13.106,12.885,13.029,1206432,0
2016-07-01,13.029,13.326,13.029,13.096,619392,0
2016-07-05,13.039,13.077,12.673,12.788,934587,0
2016-07-06,12.702,12.99,12.655,12.904,957675,0
2016-07-07,12.923,13.086,12.888,12.99,1178653,0
2016-07-08,13.154,13.38,13.086,13.269,671544,0
2016-07-11,13.316,13.47,13.288,13.365,644433,0
2016-07-12,13.519,13.883,13.49,13.778,769134,0
2016-07-13,13.893,13.893,13.634,13.749,658143,0
2016-07-14,13.922,13.96,13.705,13.72,570211,0
2016-07-15,13.807,13.863,13.624,13.729,703147,0
2016-07-18,13.7,13.83,13.585,13.663,458230,0
2016-07-19,13.663,13.71,13.514,13.682,718504,0
2016-07-20,13.739,13.883,13.634,13.749,458269,0
2016-07-21,13.729,13.863,13.585,13.643,651554,0
2016-07-22,13.653,13.878,13.595,13.825,392802,0
2016-07-25,13.788,13.918,13.691,13.72,390561,0
2016-07-26,13.72,14.075,13.72,14.037,680822,0
2016-07-27,14.066,14.123,13.844,13.978,648458,0
2016-07-28,13.941,14.032,13.854,13.988,505425,0
2016-07-29,13.922,14.013,13.854,13.922,572135,0
2016-08-01,13.922,14.047,13.825,13.883,1158937,0
2016-08-02,13.807,13.983,13.749,13.835,1116032,0
2016-08-03,13.807,13.96,13.729,13.941,379593,0
2016-08-04,13.96,14.229,13.922,14.104,871916,0
2016-08-05,14.143,14.589,13.95,14.545,939407,0
2016-08-08,14.545,14.584,14.344,14.411,767348,0
2016-08-09,14.401,14.479,14.286,14.315,584489,0
2016-08-10,14.306,14.31,13.49,13.634,1408151,0
2016-08-11,13.653,13.854,13.634,13.71,946058,0
2016-08-12,13.653,13.7,13.519,13.605,450609,0
2016-08-15,13.673,13.844,13.634,13.778,599860,0
2016-08-16,13.72,13.807,13.525,13.634,535058,0
2016-08-17,13.663,13.7,13.47,13.519,291789,0
2016-08-18,13.529,13.682,13.441,13.663,534120,0
2016-08-19,13.653,13.798,13.624,13.72,431758,0
2016-08-22,13.71,13.835,13.634,13.788,455551,0
2016-08-23,13.863,13.969,13.798,13.932,630647,0
2016-08-24,13.941,13.978,13.768,13.816,529078,0
2016-08-25,13.798,14.037,13.729,13.988,659330,0
2016-08-26,14.037,14.113,13.863,14.037,630001,0
2016-08-29,14.085,14.209,14.028,14.075,343940,0
2016-08-30,14.133,14.249,14.085,14.199,819318,0
2016-08-31,14.199,14.364,14.07,14.344,697134,0
2016-09-01,14.383,14.397,13.932,14.181,755204,0
2016-09-02,14.249,14.45,14.176,14.296,769582,0
2016-09-06,14.364,14.364,13.998,14.162,495784,0
2016-09-07,14.191,14.315,14.162,14.239,750583,0
2016-09-08,14.229,14.277,14.113,14.181,488573,0
2016-09-09,14.094,14.094,13.643,13.643,486730,0
2016-09-12,13.538,13.678,13.451,13.673,616958,0
2016-09-13,13.595,13.673,13.355,13.49,565834,0
2016-09-14,13.49,13.566,13.298,13.316,621501,0
2016-09-15,13.346,13.561,13.298,13.48,696294,0
2016-09-16,13.441,13.47,13.269,13.279,889930,0
2016-09-19,13.355,13.519,13.288,13.413,587579,0
2016-09-20,12.895,12.971,12.261,12.347,2724804,0
2016-09-21,12.367,12.442,12.165,12.347,1790408,0
2016-09-22,12.616,14.018,12.597,13.932,3107674,0
2016-09-23,13.922,13.932,13.264,13.365,1435168,0
2016-09-26,13.316,13.749,13.196,13.673,1684785,0
2016-09-27,13.673,13.673,13.403,13.5,785646,0
2016-09-28,13.5,13.653,13.499,13.585,713912,0
2016-09-29,13.595,13.7,13.326,13.336,1039735,0
2016-09-30,13.462,13.462,13.268,13.452,999422,0
2016-10-03,13.375,13.442,13.162,13.258,677546,0
2016-10-04,13.326,13.457,13.2,13.298,675899,0
2016-10-05,13.395,13.539,13.35,13.375,516320,0
2016-10-06,13.375,13.491,13.263,13.404,675064,0
2016-10-07,13.471,13.476,13.191,13.191,993994,0
2016-10-10,13.316,13.437,13.026,13.026,882270,0
2016-10-11,13.171,13.462,12.977,13.026,525746,0
2016-10-12,13.026,13.171,12.929,13.075,581246,0
2016-10-13,12.977,13.171,12.929,12.977,900311,0
2016-10-14,12.977,13.123,12.881,12.929,669698,0
2016-10-17,12.977,13.511,12.977,13.171,923734,0
2016-10-18,13.414,13.511,12.929,12.977,925985,0
2016-10-19,13.026,13.293,12.929,13.075,854719,0
2016-10-20,13.123,13.316,13.026,13.171,723989,0
2016-10-21,13.123,13.511,13.123,13.268,713697,0
2016-10-24,13.414,13.558,13.316,13.414,1018603,0
2016-10-25,13.414,13.414,13.075,13.123,605761,0
2016-10-26,13.123,13.22,12.977,13.123,455932,0
2016-10-27,13.22,13.22,12.977,13.026,490370,0
2016-10-28,12.977,13.123,12.929,13.026,393339,0
2016-10-31,13.075,13.171,12.929,12.929,784612,0
2016-11-01,12.977,13.22,12.663,12.783,1255409,0
2016-11-02,12.832,13.123,12.832,12.929,430646,0
2016-11-03,13.075,13.075,12.832,12.881,567147,0
2016-11-04,12.639,13.075,12.639,12.639,1058145,0
2016-11-07,12.832,13.268,12.832,13.22,808552,0
2016-11-08,13.22,13.39,13.171,13.22,410316,0
2016-11-09,13.123,13.802,13.026,13.752,575398,0
2016-11-10,13.898,14.333,13.849,13.946,777842,0
2016-11-11,13.994,14.819,13.994,14.769,837919,0
2016-11-14,14.964,15.254,14.72,14.915,717517,0
2016-11-15,14.865,14.964,14.624,14.769,507879,0
2016-11-16,14.72,14.915,14.624,14.819,418858,0
2016-11-17,14.819,15.108,14.819,15.011,724508,0
2016-11-18,15.011,15.302,15.011,15.302,897158,0
2016-11-21,15.543,15.543,15.157,15.447,461225,0
2016-11-22,15.447,15.543,15.302,15.543,431246,0
2016-11-23,15.543,15.738,15.447,15.689,416320,0
2016-11-25,15.641,15.835,15.641,15.835,175737,0
2016-11-28,15.786,15.979,15.496,15.543,568286,0
2016-11-29,15.641,15.738,15.302,15.351,558350,0
2016-11-30,15.399,15.447,14.865,15.06,657562,0
2016-12-01,15.108,15.254,14.915,15.205,560725,0
2016-12-02,15.157,15.326,14.915,14.964,320562,0
2016-12-05,15.011,15.447,14.986,15.399,465442,0
2016-12-06,15.351,15.689,15.205,15.641,316542,0
2016-12-07,15.689,15.835,15.543,15.786,243978,0
2016-12-08,15.786,16.247,15.738,16.174,380553,0
2016-12-09,16.124,16.124,15.593,15.882,529202,0
2016-12-12,15.738,16.124,15.617,15.835,393571,0
2016-12-13,15.835,16.077,15.302,15.351,663785,0
2016-12-14,15.302,15.496,15.108,15.157,539793,0
2016-12-15,15.205,15.689,15.108,15.689,977988,0
2016-12-16,15.738,16.222,15.593,15.932,1574087,0
2016-12-19,15.882,15.979,15.496,15.738,664118,0
2016-12-20,15.932,16.368,15.882,16.27,998164,0
2016-12-21,15.932,17.531,15.707,17.142,1776973,0
2016-12-22,17.191,17.432,17.045,17.142,661912,0
2016-12-23,17.045,17.094,16.756,17.045,694894,0
2016-12-27,17.142,17.335,17.045,17.142,737346,0
2016-12-28,17.239,17.432,17.094,17.191,532682,0
2016-12-29,17.21,17.6,17.21,17.453,501418,0
2016-12-30,17.453,17.692,17.377,17.453,516992,0
2017-01-03,17.453,17.6,17.002,17.259,839096,0
2017-01-04,17.356,17.551,17.308,17.453,904869,0
2017-01-05,17.406,17.453,16.87,16.967,727189,0
2017-01-06,16.967,17.015,16.528,16.673,752802,0
2017-01-09,16.673,16.673,16.235,16.332,667183,0
2017-01-10,16.332,16.576,16.187,16.429,782804,0
2017-01-11,16.429,16.454,16.235,16.429,672199,0
2017-01-12,16.382,16.433,15.796,16.089,783036,0
2017-01-13,16.235,16.528,16.089,16.382,603530,0
2017-01-17,16.382,16.382,15.796,15.846,768632,0
2017-01-18,15.943,16.382,15.796,16.284,553919,0
2017-01-19,16.332,16.429,15.868,15.893,882652,0
2017-01-20,15.943,16.187,15.846,15.943,488962,0
2017-01-23,15.846,15.991,15.455,15.504,516407,0
2017-01-24,15.649,15.893,15.552,15.699,804775,0
2017-01-25,15.893,16.137,15.747,15.846,881707,0
2017-01-26,15.846,16.187,15.699,16.187,714490,0
2017-01-27,16.235,16.382,15.943,16.382,873529,0
2017-01-30,16.235,16.382,15.943,16.332,778038,0
2017-01-31,16.284,16.479,15.967,16.382,737402,0
2017-02-01,16.528,16.673,16.137,16.187,574504,0
2017-02-02,16.235,16.332,15.747,15.796,619213,0
2017-02-03,15.943,16.187,15.846,16.04,359708,0
2017-02-06,15.991,16.137,15.846,15.991,956288,0
2017-02-07,16.089,16.187,15.699,15.747,735361,0
2017-02-08,15.699,15.796,15.357,15.602,608771,0
2017-02-09,15.602,15.943,15.455,15.796,486563,0
2017-02-10,15.943,16.235,15.796,16.187,318493,0
2017-02-13,16.284,16.284,15.455,15.796,993906,0
2017-02-14,15.796,15.893,15.602,15.846,612286,0
2017-02-15,15.846,15.893,15.552,15.747,407727,0
2017-02-16,15.796,15.943,15.699,15.846,450274,0
2017-02-17,15.796,15.846,15.552,15.699,524479,0
2017-02-21,15.747,16.089,15.699,16.089,580597,0
2017-02-22,15.991,16.04,15.649,15.893,423774,0
2017-02-23,15.893,15.893,15.357,15.699,902239,0
2017-02-24,15.552,15.699,15.406,15.552,746443,0
2017-02-27,15.552,16.235,15.552,16.04,710385,0
2017-02-28,15.943,15.991,15.552,15.602,748570,0
2017-03-01,15.796,16.137,15.649,15.943,561996,0
2017-03-02,15.893,15.943,15.649,15.796,377679,0
2017-03-03,15.846,15.868,15.552,15.796,452685,0
2017-03-06,15.747,15.943,15.552,15.943,459629,0
2017-03-07,15.943,16.187,15.747,16.04,650779,0
2017-03-08,16.137,16.284,16.089,16.089,578961,0
2017-03-09,16.089,16.137,15.796,15.893,337746,0
2017-03-10,16.04,16.089,15.846,16.089,540796,0
2017-03-13,16.089,16.284,15.893,16.089,380117,0
2017-03-14,16.04,16.235,15.943,16.187,334760,0
2017-03-15,16.235,16.479,16.089,16.382,363236,0
2017-03-16,16.429,16.479,16.235,16.284,501154,0
2017-03-17,16.284,16.442,16.187,16.382,782628,0
2017-03-20,16.382,16.522,15.699,15.747,656973,0
2017-03-21,15.846,15.846,15.065,15.309,1336596,0
2017-03-22,15.504,16.479,15.211,16.04,1403726,0
2017-03-23,16.723,17.453,16.488,16.673,1712392,0
2017-03-24,16.723,16.845,16.429,16.528,658380,0
2017-03-27,16.137,16.626,16.137,16.479,513333,0
2017-03-28,16.429,16.528,16.235,16.382,629025,0
2017-03-29,16.31,16.605,16.163,16.359,935367,0
2017-03-30,16.31,16.507,15.99,16.113,555227,0
2017-03-31,16.113,16.555,16.065,16.457,1125502,0
2017-04-03,16.507,16.556,15.892,16.211,584397,0
2017-04-04,16.163,16.211,15.917,16.015,508502,0
2017-04-05,16.113,16.31,15.844,15.966,804315,0
2017-04-06,15.966,16.163,15.892,16.113,375720,0
2017-04-07,16.065,16.113,15.794,15.917,560556,0
2017-04-10,15.966,16.31,15.917,16.163,567483,0
2017-04-11,16.163,16.555,16.065,16.507,556383,0
2017-04-12,16.555,16.555,16.113,16.113,671363,0
2017-04-13,16.113,16.261,15.769,15.819,518534,0
2017-04-17,15.867,15.966,15.819,15.867,434188,0
2017-04-18,15.819,16.163,15.622,16.065,860682,0
2017-04-19,16.113,16.211,15.966,16.055,534226,0
2017-04-20,16.163,16.286,16.015,16.211,499479,0
2017-04-21,16.211,16.31,16.04,16.113,545130,0
2017-04-24,16.359,16.507,16.277,16.409,741022,0
2017-04-25,16.605,16.753,16.457,16.703,1373524,0
2017-04-26,16.703,16.949,16.605,16.703,1260880,0
2017-04-27,16.703,16.851,16.653,16.653,676514,0
2017-04-28,16.703,16.899,16.605,16.753,841172,0
2017-05-01,16.851,17.096,16.753,16.851,608959,0
2017-05-02,16.949,17.243,16.851,17.047,528895,0
2017-05-03,16.949,17.145,16.801,16.899,631293,0
2017-05-04,16.949,16.997,16.555,16.653,321726,0
2017-05-05,16.753,16.851,16.457,16.653,543795,0
2017-05-08,16.703,16.851,16.555,16.703,493221,0
2017-05-09,16.703,16.949,16.531,16.605,487699,0
2017-05-10,16.555,16.703,16.507,16.605,498551,0
2017-05-11,16.605,16.801,16.31,16.703,544869,0
2017-05-12,16.605,16.653,16.261,16.31,445267,0
2017-05-15,16.409,16.801,16.409,16.605,472065,0
2017-05-16,16.653,16.753,16.31,16.457,502222,0
2017-05-17,16.163,16.384,16.015,16.163,645661,0
2017-05-18,16.163,16.211,15.966,15.966,620464,0
2017-05-19,15.966,16.31,15.966,16.163,471229,0
2017-05-22,16.261,16.409,16.138,16.359,433167,0
2017-05-23,16.457,16.507,16.261,16.31,317665,0
2017-05-24,16.409,16.605,16.211,16.507,483934,0
2017-05-25,16.555,16.703,16.359,16.409,318761,0
2017-05-26,16.409,16.482,16.261,16.457,236126,0
2017-05-30,16.409,16.507,16.31,16.359,284278,0
2017-05-31,16.409,16.457,16.163,16.457,301415,0
2017-06-01,16.555,17.218,16.555,17.145,588551,0
2017-06-02,17.293,17.833,17.096,17.341,882761,0
2017-06-05,17.293,17.341,16.753,16.801,331247,0
2017-06-06,16.605,16.899,16.531,16.753,476955,0
2017-06-07,16.801,17.047,16.653,16.851,282939,0
2017-06-08,16.851,17.391,16.753,17.293,449476,0
2017-06-09,17.145,17.195,16.653,17.047,559573,0
2017-06-12,17.047,17.538,16.899,16.949,616302,0
2017-06-13,17.047,17.096,16.801,16.851,752120,0
2017-06-14,16.899,17.047,16.776,16.851,449933,0
2017-06-15,16.605,16.801,16.507,16.703,479339,0
2017-06-16,16.211,16.653,16.211,16.605,829235,0
2017-06-19,16.703,16.776,16.507,16.507,1112182,0
2017-06-20,16.507,16.555,16.113,16.211,534566,0
2017-06-21,16.31,16.409,15.917,16.015,1106350,0
2017-06-22,13.608,14.345,13.313,13.854,4871423,0
2017-06-23,13.706,13.804,13.362,13.412,4097444,0
2017-06-26,13.461,13.804,13.412,13.51,2934478,0
2017-06-27,13.559,13.903,13.362,13.854,2026431,0
2017-06-28,13.952,14.345,13.903,14.197,1225600,0
2017-06-29,14.225,14.225,13.828,13.927,1047035,0
2017-06-30,13.977,14.027,13.779,13.878,939063,0
2017-07-03,13.977,14.002,13.828,13.927,632124,0
2017-07-05,13.878,13.977,13.63,13.779,1444721,0
2017-07-06,13.779,13.779,13.283,13.283,1182118,0
2017-07-07,13.382,13.779,13.283,13.779,1311641,0
2017-07-10,13.779,13.927,13.63,13.68,937586,0
2017-07-11,13.729,13.779,13.506,13.58,618624,0
2017-07-12,13.729,13.977,13.68,13.779,495244,0
2017-07-13,13.779,13.977,13.531,13.729,562684,0
2017-07-14,13.729,13.878,13.63,13.729,408209,0
2017-07-17,13.729,13.779,13.63,13.68,340808,0
2017-07-18,13.63,13.68,13.382,13.63,633237,0
2017-07-19,13.68,13.68,13.531,13.63,473506,0
2017-07-20,13.58,13.63,13.481,13.63,277868,0
2017-07-21,13.68,13.779,13.481,13.65,619305,0
2017-07-24,13.68,13.704,13.432,13.531,633162,0
2017-07-25,13.58,13.828,13.432,13.63,974054,0
2017-07-26,13.729,13.828,13.556,13.63,904447,0
2017-07-27,13.63,13.68,13.481,13.531,454172,0
2017-07-28,13.63,13.68,13.432,13.58,568467,0
2017-07-31,13.68,13.779,13.506,13.531,810941,0
2017-08-01,13.63,13.828,13.432,13.531,920469,0
2017-08-02,13.58,13.729,13.283,13.333,538885,0
2017-08-03,13.382,13.457,13.283,13.382,475210,0
2017-08-04,13.382,13.58,13.333,13.333,591439,0
2017-08-07,13.382,13.556,13.283,13.432,735573,0
2017-08-08,13.382,13.63,13.333,13.382,747845,0
2017-08-09,13.333,13.407,13.234,13.283,662887,0
2017-08-10,13.283,13.333,12.961,13.035,956095,0
2017-08-11,12.986,13.234,12.936,13.184,926032,0
2017-08-14,13.234,13.407,13.159,13.333,1352597,0
2017-08-15,13.333,13.382,12.986,13.035,604998,0
2017-08-16,13.085,13.234,12.986,13.134,591583,0
2017-08-17,13.134,13.234,12.887,12.936,749075,0
2017-08-18,12.837,12.936,12.738,12.837,498213,0
2017-08-21,12.837,12.936,12.391,12.391,1238557,0
2017-08-22,12.49,12.589,12.441,12.54,879746,0
2017-08-23,12.49,12.787,12.441,12.738,835624,0
2017-08-24,12.738,12.887,12.713,12.787,420953,0
2017-08-25,12.837,12.887,12.639,12.787,701093,0
2017-08-28,12.887,13.035,12.787,12.837,1620187,0
2017-08-29,12.787,12.986,12.688,12.887,753188,0
2017-08-30,12.936,12.986,12.837,12.936,1086699,0
2017-08-31,12.986,13.209,12.986,13.085,941419,0
2017-09-01,13.382,13.63,13.234,13.571,1058480,0
2017-09-05,13.58,13.828,13.283,13.333,881901,0
2017-09-06,13.333,13.531,13.283,13.283,434320,0
2017-09-07,13.283,13.457,13.035,13.134,487398,0
2017-09-08,13.134,13.432,13.035,13.432,497958,0
2017-09-11,13.531,13.68,13.432,13.531,435989,0
2017-09-12,13.63,13.729,13.531,13.63,675968,0
2017-09-13,13.63,13.927,13.605,13.927,896249,0
2017-09-14,13.878,13.927,13.63,13.878,763867,0
2017-09-15,13.977,14.126,13.779,14.126,1024040,0
2017-09-18,14.126,14.373,13.977,14.225,1914330,0
2017-09-19,15.563,15.761,14.373,15.018,2262617,0
2017-09-20,14.522,14.77,13.779,13.828,1672243,0
2017-09-21,13.779,14.373,13.729,14.324,1154320,0
2017-09-22,14.423,14.572,14.373,14.423,847673,0
2017-09-25,14.473,14.919,14.373,14.82,1582158,0
2017-09-26,14.919,14.968,14.671,14.77,858813,0
2017-09-27,14.9,15.3,14.6,15.25,1057019,0
2017-09-28,15.3,15.4,15,15.3,1117144,0
2017-09-29,15.35,15.625,15.3,15.4,1109817,0
2017-10-02,15.4,15.7,15.25,15.65,979742,0
2017-10-03,15.65,15.7,15.45,15.5,633482,0
2017-10-04,15.5,15.6,15.3,15.35,1006203,0
2017-10-05,15.3,15.55,15.2,15.4,477503,0
2017-10-06,15.4,15.5,15.25,15.4,324333,0
2017-10-09,15.25,15.275,15.05,15.15,395995,0
2017-10-10,15.2,15.35,15.15,15.3,434652,0
2017-10-11,15.25,15.45,15.2,15.35,452718,0
2017-10-12,15.35,15.65,15.275,15.55,654804,0
2017-10-13,15.6,15.6,15.35,15.4,350632,0
2017-10-16,15.4,15.55,15.3,15.4,365172,0
2017-10-17,15.4,15.5,15.1,15.2,390397,0
2017-10-18,15.25,15.475,15.2,15.3,393767,0
2017-10-19,15.3,15.5,15.275,15.4,433548,0
2017-10-20,15.5,15.5,15.4,15.5,307994,0
2017-10-23,15.45,15.55,14.65,14.7,1292810,0
2017-10-24,14.7,15,14.6,14.7,576850,0
2017-10-25,14.75,14.9,14.55,14.75,443007,0
2017-10-26,14.75,14.95,14.675,14.8,438026,0
2017-10-27,14.85,14.85,14.55,14.75,538262,0
2017-10-30,14.75,14.85,14.225,14.35,435261,0
2017-10-31,14.5,14.6,14.2,14.55,520706,0
2017-11-01,14.65,14.65,14.275,14.35,543602,0
2017-11-02,14.35,14.45,14.1,14.25,424954,0
2017-11-03,14.25,14.4,14.05,14.1,329716,0
2017-11-06,14.15,14.15,13.95,14.1,404141,0
2017-11-07,14.15,14.15,13.9501,14,569789,0
2017-11-08,13.9,13.95,13.55,13.7,534051,0
2017-11-09,13.65,13.9,13.5,13.8,570635,0
2017-11-10,13.8,13.85,13.55,13.7,449397,0
