Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.772,11.054,10.752,10.971,1285481,0
2005-02-28,10.971,11.009,10.785,10.785,1439597,0
2005-03-01,10.707,10.802,10.445,10.51,1089469,0
2005-03-02,10.409,10.603,10.339,10.475,1056631,0
2005-03-03,10.484,10.484,9.997,10.136,699852,0
2005-03-04,9.997,10.541,9.997,10.498,755251,0
2005-03-07,10.334,10.364,10.016,10.116,739136,0
2005-03-08,9.983,9.993,9.798,9.886,1148492,0
2005-03-09,9.764,10.212,9.764,10.046,1276218,0
2005-03-10,9.993,10.241,9.824,10.166,1088263,0
2005-03-11,10.166,10.361,9.993,10.033,362013,0
2005-03-14,10.042,10.266,9.993,10.26,584019,0
2005-03-15,10.334,10.487,10.235,10.454,710934,0
2005-03-16,10.484,10.613,10.35,10.432,736517,0
2005-03-17,10.484,10.613,10.369,10.515,821332,0
2005-03-18,10.391,10.475,10.241,10.425,692802,0
2005-03-21,10.484,10.603,10.375,10.51,547552,0
2005-03-22,10.51,10.534,10.315,10.375,287475,0
2005-03-23,10.375,10.438,9.993,10.033,931526,0
2005-03-24,10.033,10.425,10.033,10.255,576964,0
2005-03-28,10.246,10.246,10.046,10.105,470194,0
2005-03-29,10.016,10.033,9.749,9.798,866860,0
2005-03-30,9.798,9.874,9.68,9.833,1293142,0
2005-03-31,9.939,10.027,9.814,9.896,1046155,0
2005-04-01,9.973,10.042,9.798,9.893,647877,0
2005-04-04,9.993,10.081,9.874,10.046,691998,0
2005-04-05,9.993,10.098,9.944,10.027,649490,0
2005-04-06,9.948,10.136,9.857,10.042,984107,0
2005-04-07,10.068,10.116,9.874,9.904,945225,0
2005-04-08,9.983,9.983,9.783,9.814,580590,0
2005-04-11,9.808,9.857,9.719,9.723,933739,0
2005-04-12,9.749,9.837,9.723,9.783,635390,0
2005-04-13,9.759,9.854,9.68,9.68,430910,0
2005-04-14,9.665,9.675,9.554,9.581,862832,0
2005-04-15,9.54,9.561,9.3918,9.4913,569917,0
2005-04-18,9.4113,9.554,9.3128,9.506,469387,0
2005-04-19,9.554,9.753,9.554,9.705,432325,0
2005-04-20,9.749,9.749,9.506,9.517,585828,0
2005-04-21,9.4991,9.7,9.4113,9.67,596306,0
2005-04-22,9.705,9.723,9.57,9.655,342674,0
2005-04-25,9.655,9.745,9.547,9.7,399287,0
2005-04-26,9.745,9.795,9.611,9.749,349322,0
2005-04-27,9.4571,9.581,9.4113,9.422,471206,0
2005-04-28,9.1727,9.2529,8.9459,9.1141,1177099,0
2005-04-29,9.0443,9.1038,8.9717,9.0641,1326383,0
2005-05-02,9.0736,9.2982,9.0736,9.1575,573139,0
2005-05-03,9.1434,9.1434,8.9717,9.083,494974,0
2005-05-04,9.0699,9.2322,9.0189,9.2142,539096,0
2005-05-05,9.1623,9.4649,9.1623,9.4016,786276,0
2005-05-06,9.4055,9.644,9.4055,9.596,415602,0
2005-05-09,9.506,9.605,9.3918,9.506,593082,0
2005-05-10,9.506,9.521,9.3869,9.422,441387,0
2005-05-11,9.3713,9.524,9.3713,9.4571,253029,0
2005-05-12,9.4513,9.565,9.169,9.2855,573542,0
2005-05-13,9.4055,9.4055,9.1623,9.2529,427888,0
2005-05-16,9.2529,9.346,9.0943,9.1434,389616,0
2005-05-17,9.1434,9.3079,9.1179,9.3079,492559,0
2005-05-18,9.3508,9.3674,9.1283,9.2265,646066,0
2005-05-19,9.2142,9.2529,9.1434,9.2322,357179,0
2005-05-20,9.2265,9.2529,9.0736,9.1085,479868,0
2005-05-23,9.1141,9.1141,9.0189,9.0641,625312,0
2005-05-24,9.0641,9.0641,8.9111,8.9111,560246,0
2005-05-25,8.89,9.0283,8.881,8.9413,688573,0
2005-05-26,8.9413,9.1331,8.9248,8.9886,478255,0
2005-05-27,9.0943,9.1783,9.0142,9.099,672055,0
2005-05-31,9.0585,9.4913,8.9194,9.4318,1246198,0
2005-06-01,9.2378,9.655,9.1575,9.581,863635,0
2005-06-02,9.69,9.917,9.64,9.844,1065496,0
2005-06-03,9.868,9.91,9.655,9.775,621685,0
2005-06-06,9.749,9.874,9.665,9.749,387197,0
2005-06-07,9.705,9.779,9.506,9.506,482686,0
2005-06-08,9.2787,9.3382,9.0085,9.3382,576765,0
2005-06-09,9.3382,9.3869,9.2142,9.3869,318899,0
2005-06-10,9.3869,9.3869,9.2142,9.2855,450659,0
2005-06-13,9.2855,9.2855,9.1179,9.1491,781848,0
2005-06-14,9.1246,9.1283,8.9286,9.0443,1090472,0
2005-06-15,8.9953,9.2085,8.9496,9.2019,431517,0
2005-06-16,9.1878,9.1925,8.9717,9.0585,634583,0
2005-06-17,8.9999,9.1434,8.9999,9.0736,454885,0
2005-06-20,9.0491,9.0943,8.9248,8.9541,437964,0
2005-06-21,8.9459,8.9459,8.8206,8.8864,707106,0
2005-06-22,8.9459,9.0792,8.9459,9.0245,427283,0
2005-06-23,9.0943,9.0943,8.9783,9.0585,316489,0
2005-06-24,9.0943,9.1623,9.0443,9.0538,319915,0
2005-06-27,9.0943,9.099,8.9999,8.9999,330185,0
2005-06-28,8.9999,9.1331,8.9953,9.1331,349726,0
2005-06-29,9.1878,9.2265,9.1387,9.1991,260684,0
2005-06-30,9.1991,9.2738,9.1849,9.2444,223617,0
2005-07-01,9.2787,9.4815,9.2378,9.4815,400691,0
2005-07-05,9.4864,9.575,9.4815,9.4864,481475,0
2005-07-06,9.554,9.554,9.3674,9.4269,301578,0
2005-07-07,9.3869,9.4767,9.3079,9.4347,182520,0
2005-07-08,9.4513,9.521,9.3869,9.4513,208303,0
2005-07-11,9.521,9.524,9.4347,9.4464,186751,0
2005-07-12,9.4464,9.729,9.3713,9.7,657143,0
2005-07-13,9.745,9.775,9.605,9.605,490342,0
2005-07-14,9.655,9.719,9.547,9.59,424466,0
2005-07-15,9.717,9.74,9.605,9.655,213544,0
2005-07-18,9.71,9.719,9.529,9.529,325751,0
2005-07-19,9.554,9.581,9.4864,9.536,279623,0
2005-07-20,9.57,9.717,9.4172,9.693,318502,0
2005-07-21,9.655,9.729,9.581,9.6,255043,0
2005-07-22,9.581,9.581,9.4952,9.506,278811,0
2005-07-25,9.4991,9.59,9.3977,9.4016,281834,0
2005-07-26,9.3918,9.4649,9.2982,9.3128,302383,0
2005-07-27,9.3567,9.4055,9.2322,9.2378,450659,0
2005-07-28,9.2826,9.3625,9.1387,9.1783,441789,0
2005-07-29,9.169,9.2787,9.1387,9.1878,368259,0
2005-08-01,9.2855,9.2855,9.1387,9.1623,369672,0
2005-08-02,9.1491,9.2227,9.0943,9.218,952077,0
2005-08-03,9.2378,9.2614,9.1491,9.2529,238120,0
2005-08-04,9.2444,9.4113,9.169,9.3567,398475,0
2005-08-05,9.3762,9.3762,9.2855,9.3382,401497,0
2005-08-08,9.2904,9.3382,9.083,9.0943,412981,0
2005-08-09,9.1387,9.218,8.9999,9.0189,700658,0
2005-08-10,9.0189,9.1575,9.0189,9.0443,368662,0
2005-08-11,9.0943,9.1085,8.9459,8.9953,415394,0
2005-08-12,8.9717,9.0085,8.9194,8.9194,353555,0
2005-08-15,8.8947,8.9953,8.8461,8.9541,440383,0
2005-08-16,8.9459,9.1085,8.9194,9.0943,431517,0
2005-08-17,9.0443,9.0699,8.9459,9.0443,426879,0
2005-08-18,9.0887,9.0887,9.0142,9.0387,334414,0
2005-08-19,9.0943,9.2787,9.0538,9.2322,760493,0
2005-08-22,9.1623,9.2855,9.0943,9.2227,837243,0
2005-08-23,9.1331,9.2529,9.099,9.2265,304800,0
2005-08-24,9.3869,9.808,9.3869,9.749,2300616,0
2005-08-25,9.775,10.016,9.775,9.948,1278636,0
2005-08-26,10.022,10.081,9.874,9.91,1144867,0
2005-08-29,9.944,9.956,9.849,9.874,562259,0
2005-08-30,9.896,9.939,9.804,9.886,357382,0
2005-08-31,9.879,10.182,9.819,10.046,1013724,0
2005-09-01,9.833,9.91,9.798,9.837,610810,0
2005-09-02,9.829,9.893,9.798,9.798,752433,0
2005-09-06,9.581,9.849,9.565,9.808,405127,0
2005-09-07,9.779,9.824,9.7,9.775,531839,0
2005-09-08,9.775,9.896,9.775,9.857,365640,0
2005-09-09,9.874,9.884,9.798,9.833,617257,0
2005-09-12,9.3674,9.854,9.3674,9.779,914401,0
2005-09-13,9.749,9.798,9.605,9.745,432119,0
2005-09-14,9.705,9.779,9.705,9.74,341265,0
2005-09-15,9.723,9.775,9.7,9.749,809046,0
2005-09-16,9.745,9.795,9.719,9.768,732287,0
2005-09-19,9.753,9.789,9.705,9.789,380753,0
2005-09-20,9.808,9.824,9.67,9.74,554202,0
2005-09-21,9.789,9.808,9.596,9.626,366648,0
2005-09-22,9.644,9.675,9.4649,9.4864,388605,0
2005-09-23,9.4571,9.517,9.4055,9.4113,745788,0
2005-09-26,9.4016,9.575,8.657,9.575,372688,0
2005-09-27,9.554,9.605,9.4571,9.554,404924,0
2005-09-28,9.529,9.551,9.4698,9.511,212131,0
2005-09-29,9.461,9.705,9.461,9.69,170430,0
2005-09-30,9.719,9.798,9.67,9.798,273778,0
2005-10-03,9.753,9.922,9.693,9.922,754846,0
2005-10-04,9.922,9.922,9.521,9.629,553799,0
2005-10-05,9.59,9.605,9.3811,9.3811,336026,0
2005-10-06,9.3274,9.3918,9.2491,9.3079,490543,0
2005-10-07,9.2904,9.611,9.2904,9.554,394448,0
2005-10-10,9.4864,9.506,9.3567,9.506,231672,0
2005-10-11,9.547,9.6,9.4913,9.529,286068,0
2005-10-12,9.547,9.551,9.3977,9.4016,264309,0
2005-10-13,9.346,9.346,9.0641,9.2019,557831,0
2005-10-14,9.2019,9.3157,9.1623,9.2566,585026,0
2005-10-17,9.218,9.3508,9.218,9.2982,133967,0
2005-10-18,9.2855,9.2904,8.9496,8.965,508470,0
2005-10-19,8.965,8.965,8.697,8.8461,698245,0
2005-10-20,8.8947,8.965,8.8206,8.8417,394247,0
2005-10-21,8.8699,8.8699,8.7711,8.7959,427283,0
2005-10-24,8.8571,9.0641,8.8571,9.0142,381957,0
2005-10-25,9.0585,9.1331,9.0142,9.099,210720,0
2005-10-26,9.0887,9.218,9.083,9.218,201255,0
2005-10-27,9.169,9.1783,8.9783,9.1085,193595,0
2005-10-28,9.1085,9.3079,9.0585,9.2738,179701,0
2005-10-31,9.2378,9.3625,9.2019,9.3274,375915,0
2005-11-01,9.3206,9.3625,9.2904,9.3333,332196,0
2005-11-02,9.3079,9.4571,9.2679,9.3567,455285,0
2005-11-03,9.3333,9.4513,9.2614,9.3079,768751,0
2005-11-04,9.3079,9.3382,9.2142,9.3382,315679,0
2005-11-07,9.3674,9.3869,9.2566,9.3079,222406,0
2005-11-08,9.2444,9.2982,9.1783,9.2614,505652,0
2005-11-09,9.304,9.3625,9.2529,9.3567,493363,0
2005-11-10,9.3079,9.3713,9.2378,9.2491,266123,0
2005-11-11,9.2529,9.4318,9.2142,9.4318,494372,0
2005-11-14,9.4815,9.644,9.3508,9.3811,829389,0
2005-11-15,9.3625,9.4172,9.2679,9.2826,313663,0
2005-11-16,9.2614,9.2614,9.1849,9.1991,517135,0
2005-11-17,9.1878,9.3079,9.1491,9.2826,926492,0
2005-11-18,9.2855,9.4016,9.2738,9.3567,449043,0
2005-11-21,9.3762,9.4172,9.218,9.3567,493363,0
2005-11-22,9.3977,9.4571,9.3128,9.4571,529422,0
2005-11-23,9.4991,9.4991,9.3713,9.3811,615243,0
2005-11-25,9.2322,9.2322,9.0189,9.1085,423656,0
2005-11-28,9.1387,9.1623,8.8983,8.9541,641432,0
2005-11-29,8.965,9.0641,8.935,9.0283,616854,0
2005-11-30,9.0283,9.0585,8.9588,8.9886,263100,0
2005-12-01,9.0142,9.1878,9.0057,9.1783,610408,0
2005-12-02,8.965,9.0387,8.9413,8.9496,2905984,0
2005-12-05,8.9496,9.0189,8.8983,9.0189,619679,0
2005-12-06,8.9717,9.0641,8.8947,8.965,849737,0
2005-12-07,8.9886,9.0142,8.8699,8.9111,394247,0
2005-12-08,8.9056,8.9194,8.7867,8.8004,864844,0
2005-12-09,8.8004,8.9783,8.8004,8.9167,681723,0
2005-12-12,8.965,8.965,8.8114,8.8498,298352,0
2005-12-13,8.8498,8.9459,8.8114,8.9459,392033,0
2005-12-14,8.86,8.9459,8.8114,8.8864,712347,0
2005-12-15,8.881,8.9588,8.8298,8.9496,509479,0
2005-12-16,8.9459,8.9588,8.7959,8.8298,301374,0
2005-12-19,8.8004,8.8417,8.6278,8.697,528012,0
2005-12-20,8.7026,8.7456,8.563,8.7199,785073,0
2005-12-21,8.7912,8.8004,8.6473,8.697,674676,0
2005-12-22,8.7117,8.7199,8.5976,8.682,512706,0
2005-12-23,8.6775,8.7162,8.4788,8.4983,684946,0
2005-12-27,8.4983,8.563,8.3498,8.4084,477447,0
2005-12-28,8.3498,8.3997,8.2938,8.3498,631762,0
2005-12-29,8.3498,8.4136,8.2756,8.2998,623908,0
2005-12-30,8.2998,8.4084,8.205,8.3042,619070,0
2006-01-03,8.3748,8.6473,8.3748,8.6083,459516,0
2006-01-04,8.6083,8.7959,8.587,8.7667,462944,0
2006-01-05,8.7959,8.816,8.7117,8.7373,802597,0
2006-01-06,8.8114,8.816,8.7026,8.7273,622093,0
2006-01-09,8.7273,8.9286,8.7273,8.8417,598721,0
2006-01-10,8.8352,8.86,8.7456,8.7456,996396,0
2006-01-11,8.7959,8.9194,8.7959,8.8983,1059454,0
2006-01-12,8.8864,8.9111,8.8004,8.827,502223,0
2006-01-13,8.827,8.881,8.6909,8.8571,605775,0
2006-01-17,8.86,8.8864,8.7867,8.8004,421444,0
2006-01-18,8.8699,8.8699,8.7199,8.7813,298352,0
2006-01-19,8.8114,8.86,8.7456,8.8498,454081,0
2006-01-20,8.8417,8.9194,8.7959,8.8947,665809,0
2006-01-23,8.89,9.1878,8.881,9.1878,656341,0
2006-01-24,9.2826,9.4055,9.2142,9.2142,834019,0
2006-01-25,9.2614,9.2679,9.0887,9.1575,189569,0
2006-01-26,9.1575,9.2679,9.0142,9.1179,231468,0
2006-01-27,9.0736,9.083,8.8655,8.9459,380753,0
2006-01-30,8.9588,9.1387,8.9588,9.0245,256651,0
2006-01-31,9.0245,9.0245,8.9111,8.9717,261492,0
2006-02-01,8.9717,9.0491,8.8754,9.0085,501423,0
2006-02-02,9.0057,9.0387,8.9167,8.9496,216766,0
2006-02-03,8.9496,8.9717,8.8983,8.9496,260886,0
2006-02-06,8.9496,8.9496,8.8699,8.8864,214143,0
2006-02-07,8.881,8.9783,8.8298,8.8461,438162,0
2006-02-08,8.8947,8.965,8.8498,8.8864,208303,0
2006-02-09,8.8864,8.983,8.8655,8.8699,164583,0
2006-02-10,8.8571,9.0142,8.8417,8.9248,281427,0
2006-02-13,8.9167,9.0142,8.806,8.806,478455,0
2006-02-14,8.8461,8.965,8.8114,8.9459,451457,0
2006-02-15,8.9167,8.9459,8.827,8.9056,283648,0
2006-02-16,8.89,8.9541,8.881,8.9459,158549,0
2006-02-17,8.9459,9.1878,8.8571,9.1575,571932,0
2006-02-21,9.1387,9.169,9.0189,9.0443,401295,0
2006-02-22,9.0443,9.1387,9.0387,9.0699,195812,0
2006-02-23,9.0641,9.1141,8.9496,9.1085,542317,0
2006-02-24,9.0943,9.1085,8.9764,8.9999,477845,0
2006-02-27,9.0057,9.0387,8.9459,8.9764,328373,0
2006-02-28,9.0085,9.0387,8.8947,8.9953,310240,0
2006-03-01,9.0387,9.0699,8.9194,8.9459,426680,0
2006-03-02,8.806,8.8947,8.7456,8.8655,521567,0
2006-03-03,8.8417,8.9459,8.8206,8.8983,519548,0
2006-03-06,8.8983,8.8983,8.7565,8.827,552790,0
2006-03-07,8.7813,8.806,8.6278,8.682,670034,0
2006-03-08,8.6722,8.7327,8.484,8.6225,462744,0
2006-03-09,8.6669,8.816,8.6429,8.6473,206289,0
2006-03-10,8.6225,8.6616,8.5169,8.548,603960,0
2006-03-13,8.548,8.5932,8.3498,8.3748,587843,0
2006-03-14,8.3532,8.4084,8.3498,8.3637,734906,0
2006-03-15,8.3748,8.4486,8.3748,8.3825,664803,0
2006-03-16,8.3885,8.4239,8.3704,8.3791,352546,0
2006-03-17,8.4136,8.4379,8.3748,8.4042,1526222,0
2006-03-20,8.3938,8.4084,8.2696,8.2843,779225,0
2006-03-21,8.2998,8.3153,8.1603,8.2249,2356416,0
2006-03-22,8.2249,8.3748,8.2154,8.3446,1082616,0
2006-03-23,8.3344,8.3825,8.2998,8.3584,550173,0
2006-03-24,8.3704,8.5976,8.2938,8.3825,617864,0
2006-03-27,8.3997,8.4539,8.3344,8.3498,288281,0
2006-03-28,8.3292,8.5044,8.3239,8.5044,709523,0
2006-03-29,8.4868,8.563,8.484,8.5124,443803,0
2006-03-30,8.4583,8.4983,8.2696,8.3498,842487,0
2006-03-31,8.3239,8.4583,8.2249,8.4539,1214375,0
2006-04-03,8.4788,8.548,8.3532,8.3791,477447,0
2006-04-04,8.3584,8.4084,8.3498,8.3748,743772,0
2006-04-05,8.3704,8.4188,8.3153,8.3938,417214,0
2006-04-06,8.3885,8.4136,8.3239,8.3885,380550,0
2006-04-07,8.3885,8.4042,8.2507,8.2998,305404,0
2006-04-10,8.2756,8.3704,8.2594,8.3042,524386,0
2006-04-11,8.2756,8.28,8.1304,8.1504,731884,0
2006-04-12,8.444,8.444,8.1955,8.2843,1192210,0
2006-04-13,8.3198,8.3405,8.1562,8.1562,524792,0
2006-04-17,8.1461,8.3498,8.1421,8.1603,462541,0
2006-04-18,8.1748,8.2938,8.1655,8.2352,684540,0
2006-04-19,8.2249,8.3997,8.2249,8.3198,709325,0
2006-04-20,8.3748,8.468,8.2645,8.4583,893857,0
2006-04-21,8.4743,8.697,8.4539,8.6909,624711,0
2006-04-24,8.6775,8.7327,8.4291,8.4868,616854,0
2006-04-25,8.4868,8.4929,8.3042,8.3446,660171,0
2006-04-26,8.3791,8.4136,8.3239,8.3405,505248,0
2006-04-27,8.2938,8.2998,8.2154,8.2292,828178,0
2006-04-28,8.205,8.3885,8.205,8.3885,438368,0
2006-05-01,8.3748,8.4136,8.3198,8.3239,318899,0
2006-05-02,8.3584,8.3748,8.3153,8.3498,534660,0
2006-05-03,8.3704,8.3748,8.3102,8.3239,407145,0
2006-05-04,8.3446,8.4743,8.3344,8.4743,593082,0
2006-05-05,8.4929,8.6225,8.4379,8.5711,346095,0
2006-05-08,8.5711,8.6021,8.4239,8.4868,249603,0
2006-05-09,8.4868,8.5711,8.4136,8.4239,319710,0
2006-05-10,8.4239,8.6083,8.4188,8.5781,487921,0
2006-05-11,8.5843,8.7199,8.5418,8.548,310442,0
2006-05-12,8.5337,8.5337,8.4084,8.468,234895,0
2006-05-15,8.4136,8.4486,8.2843,8.3584,430307,0
2006-05-16,8.3748,8.4188,8.2998,8.3102,277202,0
2006-05-17,8.28,8.3042,8.1955,8.2395,312662,0
2006-05-18,8.2154,8.3748,8.2154,8.2896,252226,0
2006-05-19,8.3584,8.3637,8.205,8.2998,298352,0
2006-05-22,8.2998,8.3153,8.1748,8.2249,691593,0
2006-05-23,8.2843,8.4486,8.2843,8.3344,343279,0
2006-05-24,8.3344,8.4291,8.28,8.3102,369064,0
2006-05-25,8.3584,8.4042,8.2896,8.3239,339853,0
2006-05-26,8.3748,8.4486,8.3584,8.3748,765730,0
2006-05-30,8.6225,8.6278,8.3532,8.3584,588849,0
2006-05-31,8.5337,8.5337,8.3446,8.3748,503837,0
2006-06-01,8.4136,8.5418,8.3997,8.5231,544333,0
2006-06-02,8.5124,8.6163,8.4929,8.5684,634787,0
2006-06-05,8.5976,8.6136,8.4239,8.4583,654730,0
2006-06-06,8.4486,8.4583,8.3239,8.3637,389813,0
2006-06-07,8.3748,8.484,8.3748,8.4084,734505,0
2006-06-08,8.2103,8.2352,8.0213,8.199,632564,0
2006-06-09,8.3198,8.3997,8.2292,8.3102,705897,0
2006-06-12,8.2998,8.3938,8.205,8.2507,600737,0
2006-06-13,8.2507,8.2507,8.0515,8.0666,617662,0
2006-06-14,8.0515,8.1655,8.0515,8.1002,446222,0
2006-06-15,8.1504,8.3498,8.1504,8.3153,575757,0
2006-06-16,8.3239,8.3532,8.1655,8.2215,473821,0
2006-06-19,8.2292,8.2843,8.106,8.1252,370881,0
2006-06-20,8.1252,8.2843,8.1211,8.2154,334012,0
2006-06-21,8.2215,8.4136,8.2215,8.3704,566895,0
2006-06-22,8.3498,8.4379,8.3042,8.3532,677896,0
2006-06-23,8.3498,8.4335,8.3292,8.4136,506454,0
2006-06-26,8.4335,8.4486,8.3704,8.3997,440781,0
2006-06-27,8.4084,8.4136,8.3637,8.3825,278211,0
2006-06-28,8.4136,8.4136,8.3584,8.4042,862226,0
2006-06-29,8.4042,8.5337,8.3997,8.5337,341870,0
2006-06-30,8.5337,8.6083,8.4743,8.5534,532642,0
2006-07-03,8.6163,8.9111,8.6163,8.9056,613631,0
2006-07-05,8.8947,9.0142,8.827,8.9717,1492578,0
2006-07-06,9.0189,9.1179,8.9167,8.935,768143,0
2006-07-07,8.9248,9.0189,8.8754,8.9496,442196,0
2006-07-10,8.983,9.0085,8.8461,8.8498,465559,0
2006-07-11,8.9886,9.0085,8.8754,8.9717,567700,0
2006-07-12,8.9541,9.083,8.9541,9.0491,403113,0
2006-07-13,9.0491,9.0491,8.8864,8.8983,296946,0
2006-07-14,8.9886,8.9953,8.8352,8.935,305002,0
2006-07-17,8.9413,9.0538,8.9413,9.0443,330987,0
2006-07-18,9.035,9.1283,8.9999,9.1283,424061,0
2006-07-19,9.1387,9.1783,9.0641,9.169,840065,0
2006-07-20,9.1491,9.2227,9.0887,9.1038,424668,0
2006-07-21,9.099,9.1179,8.9783,9.1085,231875,0
2006-07-24,9.1246,9.2566,9.1179,9.2322,258670,0
2006-07-25,9.2322,9.346,9.1387,9.3382,394247,0
2006-07-26,9.3382,9.3421,9.2265,9.2566,275184,0
2006-07-27,9.2614,9.3625,9.2019,9.2142,203468,0
2006-07-28,9.2227,9.3625,9.2227,9.346,375915,0
2006-07-31,9.3206,9.619,9.2855,9.605,632162,0
2006-08-01,9.6,9.749,9.517,9.734,668020,0
2006-08-02,9.759,9.824,9.521,9.575,635591,0
2006-08-03,9.581,9.749,9.511,9.749,337435,0
2006-08-04,9.804,9.868,9.768,9.829,481275,0
2006-08-07,9.863,9.884,9.764,9.829,366448,0
2006-08-08,9.884,9.922,9.783,9.884,580997,0
2006-08-09,9.896,9.91,9.783,9.884,647480,0
2006-08-10,9.844,9.884,9.795,9.829,401295,0
2006-08-11,9.833,9.844,9.749,9.753,197025,0
2006-08-14,9.879,9.879,9.64,9.665,494372,0
2006-08-15,9.644,9.783,9.644,9.705,502631,0
2006-08-16,9.685,9.874,9.685,9.844,616049,0
2006-08-17,9.849,9.849,9.655,9.655,584623,0
2006-08-18,9.635,9.833,9.635,9.829,495380,0
2006-08-21,9.795,9.884,9.759,9.844,1584641,0
2006-08-22,9.844,10.152,9.844,10.127,1174482,0
2006-08-23,10.176,10.206,10.038,10.087,927097,0
2006-08-24,10.057,10.187,10.057,10.182,1504059,0
2006-08-25,10.191,10.325,10.187,10.275,629951,0
2006-08-28,10.345,10.492,10.275,10.375,687369,0
2006-08-29,10.212,10.217,9.973,10.121,763115,0
2006-08-30,10.127,10.176,9.934,9.973,640426,0
2006-08-31,9.962,10.116,9.884,10.002,424668,0
2006-09-01,9.997,10.087,9.91,10.002,388203,0
2006-09-05,10.091,10.111,10.013,10.091,311654,0
2006-09-06,10.091,10.098,9.914,9.917,465965,0
2006-09-07,9.914,9.934,9.734,9.922,501219,0
2006-09-08,9.886,9.922,9.717,9.717,412981,0
2006-09-11,9.64,9.64,9.1283,9.536,693407,0
2006-09-12,9.517,9.819,9.517,9.814,1334234,0
2006-09-13,9.886,9.922,9.768,9.789,433730,0
2006-09-14,9.857,9.939,9.749,9.795,318093,0
2006-09-15,9.804,9.863,9.67,9.685,407145,0
2006-09-18,9.693,9.874,9.685,9.789,474026,0
2006-09-19,9.789,9.896,9.789,9.814,477044,0
2006-09-20,9.874,9.879,9.69,9.71,314672,0
2006-09-21,9.71,9.717,9.635,9.675,390620,0
2006-09-22,9.675,9.68,9.619,9.665,214749,0
2006-09-25,9.619,9.665,9.554,9.605,284857,0
2006-09-26,9.614,9.893,9.614,9.837,863033,0
2006-09-27,9.886,9.962,9.789,9.926,1325173,0
2006-09-28,9.968,9.968,9.874,9.884,181108,0
2006-09-29,9.896,9.904,9.824,9.863,580190,0
2006-10-02,9.914,9.914,9.829,9.914,207902,0
2006-10-03,9.879,9.886,9.67,9.719,644253,0
2006-10-04,9.64,9.65,9.4347,9.611,725039,0
2006-10-05,9.611,9.644,9.565,9.6,265923,0
2006-10-06,9.7,9.7,9.547,9.57,244162,0
2006-10-09,9.57,9.675,9.554,9.629,257260,0
2006-10-10,9.644,9.685,9.554,9.675,343885,0
2006-10-11,9.665,9.665,9.551,9.619,235296,0
2006-10-12,9.659,9.69,9.551,9.685,205486,0
2006-10-13,9.67,9.768,9.584,9.719,373295,0
2006-10-16,9.734,9.74,9.619,9.665,425673,0
2006-10-17,9.626,9.665,9.584,9.629,277002,0
2006-10-18,9.655,9.723,9.614,9.717,302182,0
2006-10-19,9.68,9.789,9.644,9.779,347105,0
2006-10-20,9.789,9.789,9.659,9.67,465559,0
2006-10-23,9.69,9.789,9.644,9.768,371284,0
2006-10-24,9.759,10.033,9.745,10.013,470803,0
2006-10-25,10.038,10.136,10.013,10.102,272969,0
2006-10-26,10.141,10.284,10.116,10.136,455285,0
2006-10-27,10.16,10.696,10.152,10.403,2388849,0
2006-10-30,10.415,10.51,10.111,10.451,643645,0
2006-10-31,10.522,10.522,10.399,10.445,453072,0
2006-11-01,10.451,10.51,10.409,10.432,370476,0
2006-11-02,10.415,10.451,10.361,10.409,404924,0
2006-11-03,10.432,10.487,10.399,10.415,309434,0
2006-11-06,10.48,10.48,10.403,10.409,390018,0
2006-11-07,10.409,10.544,10.409,10.534,515725,0
2006-11-08,10.648,10.659,10.484,10.613,496787,0
2006-11-09,10.696,10.901,10.648,10.782,739745,0
2006-11-10,10.857,10.901,10.812,10.85,726642,0
2006-11-13,11.054,11.153,10.981,11.05,1943839,0
2006-11-14,11.303,11.303,10.99,11.199,1383998,0
2006-11-15,11.392,11.408,11.224,11.404,1394473,0
2006-11-16,10.802,11.392,10.732,10.873,3758137,0
2006-11-17,10.743,11.129,10.688,11.129,1463568,0
2006-11-20,11.281,11.314,11.105,11.153,952273,0
2006-11-21,11.256,11.296,11.165,11.281,695425,0
2006-11-22,11.377,11.377,11.047,11.099,793330,0
2006-11-24,11.099,11.327,11.099,11.327,298352,0
2006-11-27,11.392,11.392,11.214,11.266,918836,0
2006-11-28,11.266,11.273,10.808,10.985,1901330,0
2006-11-29,10.941,10.971,10.692,10.838,1668045,0
2006-11-30,10.838,11.076,10.831,11.029,1062267,0
2006-12-01,11.076,11.118,10.903,11.017,688369,0
2006-12-04,11.017,11.047,10.917,11.017,1275413,0
2006-12-05,10.92,11.169,10.796,11.144,1557449,0
2006-12-06,11.149,11.244,10.897,11.244,1019964,0
2006-12-07,11.296,11.314,11.129,11.219,656137,0
2006-12-08,11.219,11.281,11.149,11.261,662184,0
2006-12-11,11.412,11.542,11.344,11.495,1447850,0
2006-12-12,11.542,11.619,11.421,11.581,1126334,0
2006-12-13,11.668,11.721,11.56,11.607,643446,0
2006-12-14,11.679,11.828,11.615,11.789,890630,0
2006-12-15,11.862,11.888,11.679,11.716,1057641,0
2006-12-18,11.858,11.875,11.774,11.795,561054,0
2006-12-19,11.832,11.853,11.691,11.778,765730,0
2006-12-20,11.778,11.795,11.476,11.576,820523,0
2006-12-21,11.615,11.668,11.47,11.566,484299,0
2006-12-22,11.716,11.716,11.53,11.566,566895,0
2006-12-26,11.668,11.739,11.542,11.725,490748,0
2006-12-27,11.839,11.849,11.624,11.745,562662,0
2006-12-28,11.789,11.832,11.668,11.815,404924,0
2006-12-29,11.815,11.815,11.734,11.795,298755,0
2007-01-03,11.905,11.905,11.495,11.619,1079798,0
2007-01-04,11.615,11.615,11.237,11.408,1124317,0
2007-01-05,11.314,11.317,11.047,11.237,836844,0
2007-01-08,11.149,11.244,11.023,11.195,1005258,0
2007-01-09,11.169,11.183,10.785,11.095,1168236,0
2007-01-10,11.06,11.063,10.87,11.05,616250,0
2007-01-11,11.054,11.189,11.039,11.039,807431,0
2007-01-12,11.095,11.347,11.039,11.347,844701,0
2007-01-16,11.412,11.415,11.237,11.317,463550,0
2007-01-17,11.392,11.463,11.291,11.434,427888,0
2007-01-18,11.434,11.506,11.285,11.495,643847,0
2007-01-19,11.415,11.765,11.412,11.607,560448,0
2007-01-22,11.624,11.646,11.552,11.607,546552,0
2007-01-23,11.566,11.875,11.566,11.845,565682,0
2007-01-24,11.815,11.819,11.7,11.734,595905,0
2007-01-25,11.765,11.978,11.679,11.769,970004,0
2007-01-26,11.789,11.884,11.615,11.646,1086647,0
2007-01-29,11.615,11.809,11.615,11.691,479260,0
2007-01-30,11.832,11.832,11.7,11.809,448641,0
2007-01-31,11.839,11.839,11.73,11.778,305404,0
2007-02-01,11.839,11.888,11.795,11.845,373493,0
2007-02-02,11.875,12.132,11.832,12.085,515930,0
2007-02-05,12.142,12.162,12.048,12.116,394042,0
2007-02-06,12.137,12.137,11.888,12.078,387395,0
2007-02-07,12.048,12.285,12.048,12.162,527008,0
2007-02-08,12.196,12.361,12.112,12.213,300972,0
2007-02-09,12.162,12.311,12.158,12.22,241951,0
2007-02-12,12.22,12.242,12.107,12.132,272811,0
2007-02-13,12.182,12.311,12.162,12.281,334827,0
2007-02-14,12.323,12.461,12.323,12.461,472558,0
2007-02-15,12.461,12.498,12.404,12.479,334212,0
2007-02-16,12.479,12.668,12.409,12.668,346095,0
2007-02-20,12.742,12.907,12.688,12.901,494372,0
2007-02-21,12.907,12.976,12.786,12.885,496586,0
2007-02-22,12.907,13.026,12.842,12.955,491956,0
2007-02-23,12.955,13,12.812,12.907,462944,0
2007-02-26,12.89,12.901,12.361,12.578,780233,0
2007-02-27,12.533,12.658,12.213,12.308,697637,0
2007-02-28,12.162,12.931,11.047,12.907,2944060,0
2007-03-01,12.038,12.832,11.914,12.723,1573362,0
2007-03-02,12.718,12.786,12.582,12.753,1125331,0
2007-03-05,12.682,12.682,12.444,12.486,1464574,0
2007-03-06,12.578,13.09,12.575,12.95,1884204,0
2007-03-07,13,13.333,12.783,13.273,1286692,0
2007-03-08,13.312,13.379,13.189,13.333,786475,0
2007-03-09,13.348,13.647,13.328,13.64,909568,0
2007-03-12,13.652,14.053,13.64,13.85,1198052,0
2007-03-13,14.231,14.231,13.504,13.504,974041,0
2007-03-14,13.354,13.379,12.907,13.319,1753061,0
2007-03-15,13.229,13.504,13.159,13.298,731884,0
2007-03-16,13.362,13.511,13.229,13.268,793530,0
2007-03-19,13.426,13.426,12.995,13.183,1020166,0
2007-03-20,13.179,13.372,13.179,13.298,532445,0
2007-03-21,13.354,13.423,13.205,13.423,519955,0
2007-03-22,12.907,13.591,12.772,13.526,894461,0
2007-03-23,13.437,13.551,13.159,13.541,833419,0
2007-03-26,13.612,13.711,13.432,13.706,828178,0
2007-03-27,13.88,13.88,13.586,13.591,664601,0
2007-03-28,13.771,13.844,13.562,13.601,463550,0
2007-03-29,13.601,13.809,13.577,13.8,645063,0
2007-03-30,13.8,13.863,13.541,13.617,575152,0
2007-04-02,13.606,13.796,13.606,13.715,358186,0
2007-04-03,13.844,13.844,13.437,13.622,730270,0
2007-04-04,13.66,13.749,13.506,13.749,456900,0
2007-04-05,13.8,13.844,13.682,13.83,382560,0
2007-04-09,13.863,14.148,13.85,14.094,645461,0
2007-04-10,14.142,14.172,13.919,14.005,476440,0
2007-04-11,14.023,14.058,13.86,14.023,682326,0
2007-04-12,13.923,14.178,13.8,14.178,862429,0
2007-04-13,14.157,14.195,13.85,13.889,1873529,0
2007-04-16,13.88,14.034,13.868,14.023,528012,0
2007-04-17,13.999,13.999,13.856,13.899,440581,0
2007-04-18,13.923,14.41,13.899,14.346,948248,0
2007-04-19,14.243,14.251,13.899,14.064,675372,0
2007-04-20,14.131,14.281,14.101,14.281,448641,0
2007-04-23,14.296,14.599,14.296,14.545,682126,0
2007-04-24,14.565,14.663,14.446,14.618,427123,0
2007-04-25,14.684,14.937,14.684,14.863,778621,0
2007-04-26,14.842,14.865,14.648,14.693,794335,0
2007-04-27,14.788,14.892,14.679,14.806,675880,0
2007-04-30,14.777,14.917,14.713,14.764,702477,0
2007-05-01,14.803,14.878,14.663,14.717,597515,0
2007-05-02,14.684,14.733,14.42,14.539,971814,0
2007-05-03,14.679,14.817,14.613,14.657,700460,0
2007-05-04,14.737,14.847,14.653,14.777,520961,0
2007-05-07,14.842,15.038,14.589,14.977,1214974,0
2007-05-08,14.99,15.2,14.924,15.15,710058,0
2007-05-09,15.193,15.252,15.09,15.252,493183,0
2007-05-10,15.309,15.309,15.043,15.09,384783,0
2007-05-11,15.252,15.288,15.155,15.288,320918,0
2007-05-14,15.428,15.628,15.299,15.378,733352,0
2007-05-15,15.473,15.592,15.318,15.335,608193,0
2007-05-16,15.428,15.454,15.313,15.372,409351,0
2007-05-17,14.947,15.17,14.153,15.146,1971620,0
2007-05-18,15.258,15.258,14.717,14.883,964971,0
2007-05-21,14.828,15.081,14.817,15.012,931663,0
2007-05-22,15.104,15.141,14.947,15.067,397673,0
2007-05-23,15.02,15.309,15.02,15.164,365840,0
2007-05-24,15.265,15.276,14.724,14.863,649751,0
2007-05-25,14.892,15.134,14.892,15.014,452264,0
2007-05-29,15.134,15.309,15.096,15.276,513714,0
2007-05-30,15.276,15.482,15.141,15.204,1187174,0
2007-05-31,15.288,15.497,15.229,15.424,1068235,0
2007-06-01,15.516,15.537,15.339,15.478,785389,0
2007-06-04,15.482,15.516,15.449,15.457,457102,0
2007-06-05,15.486,15.712,15.473,15.597,1113843,0
2007-06-06,15.365,15.388,14.99,15.014,770089,0
2007-06-07,14.892,14.892,13.701,13.8,3766587,0
2007-06-08,13.899,14.195,13.789,13.945,1224587,0
2007-06-11,13.982,14.131,13.948,14.123,791923,0
2007-06-12,14.017,14.237,13.82,13.993,960134,0
2007-06-13,14.123,14.231,13.969,14.127,862024,0
2007-06-14,14.231,14.351,14.161,14.247,815689,0
2007-06-15,14.366,14.52,14.321,14.47,883583,0
2007-06-18,14.52,14.836,14.504,14.773,1047861,0
2007-06-19,15.1,15.141,14.728,14.947,990352,0
2007-06-20,15.141,15.141,14.633,14.653,921050,0
2007-06-21,14.759,14.806,14.529,14.737,831003,0
2007-06-22,14.737,15.002,14.569,14.886,5267639,0
2007-06-25,14.886,15.124,14.806,14.828,1226656,0
2007-06-26,14.865,14.892,14.326,14.446,1316508,0
2007-06-27,14.321,14.582,14.096,14.55,972827,0
2007-06-28,14.803,14.892,14.58,14.764,650698,0
2007-06-29,14.793,14.892,14.684,14.733,490342,0
2007-07-02,14.743,14.892,14.684,14.872,1017748,0
2007-07-03,14.886,15.335,14.883,15.193,720002,0
2007-07-05,15.235,15.497,15.223,15.436,679306,0
2007-07-06,15.508,15.712,15.349,15.628,638613,0
2007-07-09,15.645,15.777,15.478,15.658,596909,0
2007-07-10,15.388,15.486,14.733,15.007,1608215,0
2007-07-11,15.265,15.288,14.803,15.27,952879,0
2007-07-12,15.388,15.424,15.074,15.2,712948,0
2007-07-13,15.038,15.279,15.02,15.18,649490,0
2007-07-16,15.185,15.189,14.752,14.817,1065496,0
2007-07-17,14.766,15.061,14.644,14.782,598321,0
2007-07-18,14.766,14.924,14.599,14.669,943208,0
2007-07-19,14.937,15.299,14.832,15.193,965171,0
2007-07-20,15.16,15.189,14.937,15.124,1338666,0
2007-07-23,15.141,15.193,14.892,15.096,988736,0
2007-07-24,14.908,14.937,14.717,14.806,977461,0
2007-07-25,14.886,14.985,14.317,14.822,1473644,0
2007-07-26,14.446,14.58,13.776,14.237,1432547,0
2007-07-27,14.247,14.317,13.541,13.566,1180526,0
2007-07-30,13.516,13.516,12.461,13.333,2455131,0
2007-07-31,13.467,14.573,13.452,13.873,2060480,0
2007-08-01,13.873,13.899,13.224,13.426,1252644,0
2007-08-02,13.562,13.676,13.259,13.385,996194,0
2007-08-03,13.397,13.491,12.682,12.723,1362037,0
2007-08-06,12.735,12.735,11.929,12.617,2125949,0
2007-08-07,12.42,12.927,12.391,12.851,1603584,0
2007-08-08,13.149,13.601,12.851,13.074,1700886,0
2007-08-09,13.402,13.617,12.409,13.457,1951493,0
2007-08-10,13.229,13.249,12.795,12.897,1948471,0
2007-08-13,12.955,13.268,12.862,12.986,798366,0
2007-08-14,13.153,13.153,12.832,12.907,623299,0
2007-08-15,12.807,13.099,12.479,12.522,920449,0
2007-08-16,12.162,12.4,11.351,12.261,2002663,0
2007-08-17,12.498,12.907,12.182,12.75,1573160,0
2007-08-20,12.885,12.981,12.772,12.907,930721,0
2007-08-21,13.08,13.259,12.882,12.976,1038501,0
2007-08-22,13.504,13.889,13.354,13.676,1382180,0
2007-08-23,13.741,14.178,13.551,13.606,647678,0
2007-08-24,13.682,14.064,13.652,14.064,552993,0
2007-08-27,14.023,14.065,13.776,13.825,631558,0
2007-08-28,13.759,13.82,13.249,13.319,913397,0
2007-08-29,13.476,13.476,13.129,13.449,668828,0
2007-08-30,13.372,13.626,13.183,13.273,520961,0
2007-08-31,13.586,14.385,13.571,14.281,983103,0
2007-09-04,14.195,14.301,13.988,14.042,612020,0
2007-09-05,13.91,14.017,13.685,13.759,435346,0
2007-09-06,13.776,13.945,13.652,13.838,447226,0
2007-09-07,13.566,13.652,13.357,13.432,476841,0
2007-09-10,13.541,13.541,12.821,13.06,558230,0
2007-09-11,13.104,13.354,13.006,13.253,900504,0
2007-09-12,13.249,13.249,12.901,12.92,543328,0
2007-09-13,12.89,13.12,12.698,12.836,576964,0
2007-09-14,12.807,13.05,12.703,13.006,618872,0
2007-09-17,12.907,12.907,12.733,12.832,446222,0
2007-09-18,12.936,13.402,12.867,13.402,587843,0
2007-09-19,13.526,13.977,13.482,13.782,1014726,0
2007-09-20,13.706,13.779,13.402,13.536,393843,0
2007-09-21,13.664,14.017,13.566,13.789,699852,0
2007-09-24,13.963,13.963,13.402,13.444,477044,0
2007-09-25,13.402,13.476,13.278,13.298,285867,0
2007-09-26,13.533,13.547,13.149,13.295,353555,0
2007-09-27,13.298,13.298,13.08,13.134,461738,0
2007-09-28,13.146,13.153,12.931,13.04,491751,0
2007-10-01,13.2,13.556,13.129,13.536,569917,0
2007-10-02,13.452,13.652,13.146,13.298,760089,0
2007-10-03,13.354,13.387,13.141,13.219,511898,0
2007-10-04,13.193,13.298,13.099,13.134,452871,0
2007-10-05,13.273,13.526,13.214,13.437,634178,0
2007-10-08,13.423,13.423,13.035,13.183,499408,0
2007-10-09,13.354,13.426,13.035,13.085,705496,0
2007-10-10,13.026,13.035,12.756,12.92,985519,0
2007-10-11,12.92,13,12.682,12.795,774190,0
2007-10-12,12.872,13.085,12.706,13.006,533855,0
2007-10-15,12.955,13.278,12.927,13.235,723829,0
2007-10-16,13.123,13.205,12.931,13.055,564878,0
2007-10-17,13.055,13.2,12.765,12.995,718991,0
2007-10-18,12.931,13.115,12.713,13.08,1251436,0
2007-10-19,13.402,13.601,13.235,13.278,1354381,0
2007-10-22,13.08,13.308,12.907,13.308,864244,0
2007-10-23,13.402,13.562,13.295,13.541,867466,0
2007-10-24,13.328,13.67,13.229,13.582,805212,0
2007-10-25,13.635,13.635,13.259,13.339,700256,0
2007-10-26,13.536,13.582,13.362,13.556,390620,0
2007-10-29,13.556,13.652,13.333,13.606,490139,0
2007-10-30,13.596,13.606,13.289,13.407,595299,0
2007-10-31,13.582,13.635,13.278,13.591,599732,0
2007-11-01,13.418,13.486,13.159,13.159,786475,0
2007-11-02,13.159,13.295,12.867,12.912,709325,0
2007-11-05,12.713,12.995,12.693,12.876,653644,0
2007-11-06,12.92,13.035,12.682,12.901,355795,0
2007-11-07,12.635,12.872,12.285,12.311,721214,0
2007-11-08,12.311,13.387,12.311,13.343,1549090,0
2007-11-09,13.134,13.348,12.882,13.01,659968,0
2007-11-12,12.855,13.229,12.821,12.876,877272,0
2007-11-13,12.862,13.328,12.862,13.146,591131,0
2007-11-14,13.205,13.298,12.92,13.08,779658,0
2007-11-15,12.99,13.224,12.706,12.927,848674,0
2007-11-16,12.955,13,12.703,12.927,784462,0
2007-11-19,12.735,12.912,12.29,12.37,1293483,0
2007-11-20,12.557,12.882,12.337,12.594,910070,0
2007-11-21,12.51,12.885,12.42,12.594,1003041,0
2007-11-23,12.668,12.882,12.426,12.821,303636,0
2007-11-26,12.867,13.153,12.361,12.4,1056631,0
2007-11-27,12.374,12.557,12.085,12.479,1031312,0
2007-11-28,12.473,13.019,12.473,12.876,1068396,0
2007-11-29,12.821,13.085,12.821,12.955,443969,0
2007-11-30,13.026,13.175,12.607,12.642,1000592,0
2007-12-03,12.549,12.698,12.367,12.517,1228118,0
2007-12-04,12.374,12.468,12.232,12.232,964853,0
2007-12-05,12.391,12.434,12.242,12.37,475125,0
2007-12-06,12.361,12.718,12.316,12.718,519166,0
2007-12-07,12.718,13.189,12.718,13.189,761035,0
2007-12-10,13.099,13.551,13.099,13.462,558271,0
2007-12-11,13.504,13.566,13.01,13.01,724690,0
2007-12-12,13.348,13.526,13.026,13.273,499254,0
2007-12-13,13.134,13.253,12.907,13.205,377147,0
2007-12-14,13.273,13.273,12.907,13.055,405273,0
2007-12-17,13,13.259,12.882,12.901,657143,0
2007-12-18,13.035,13.243,12.882,13.243,501068,0
2007-12-19,13.11,13.945,12.981,13.863,1420406,0
2007-12-20,13.977,13.977,13.541,13.744,1045351,0
2007-12-21,13.939,14.187,13.889,14.007,1182897,0
2007-12-24,14.023,14.127,13.951,14.127,238520,0
2007-12-26,14.072,14.078,13.834,14.023,439653,0
2007-12-27,14.096,14.148,13.796,13.8,396049,0
2007-12-28,14.017,14.153,13.88,14.089,488032,0
2007-12-31,14.048,14.072,13.617,13.753,352008,0
2008-01-02,13.759,13.976,13.685,13.8,530164,0
2008-01-03,13.899,13.976,13.516,13.749,513348,0
2008-01-04,13.647,13.759,13.129,13.146,436013,0
2008-01-07,13.179,13.536,12.907,13.099,711437,0
2008-01-08,13.085,13.273,12.795,12.976,549518,0
2008-01-09,12.885,13.339,12.817,13.289,857284,0
2008-01-10,13.17,13.312,12.821,13.159,520131,0
2008-01-11,13.05,13.387,12.931,13.01,461738,0
2008-01-14,13.141,13.278,12.832,13.189,546371,0
2008-01-15,13.065,13.123,12.783,12.791,495463,0
2008-01-16,12.75,12.872,12.196,12.345,906061,0
2008-01-17,12.216,12.409,11.994,12.098,1088558,0
2008-01-18,12.137,12.456,11.774,11.849,813868,0
2008-01-22,11.357,12.048,10.051,11.978,1904870,0
2008-01-23,11.631,12.023,11.581,11.899,1436115,0
2008-01-24,11.914,12.162,11.602,11.685,1112911,0
2008-01-25,11.828,12.027,11.755,11.815,509891,0
2008-01-28,11.769,12.162,11.668,12.112,1185169,0
2008-01-29,12.213,12.311,12.061,12.091,533657,0
2008-01-30,11.994,12.941,11.994,12.404,1201042,0
2008-01-31,12.232,13.146,12.232,13.006,926856,0
2008-02-01,13.044,13.324,12.783,13.312,672936,0
2008-02-04,13.249,13.387,12.872,12.876,559413,0
2008-02-05,12.851,12.92,12.582,12.89,691213,0
2008-02-06,12.897,13.17,12.783,12.986,981580,0
2008-02-07,12.912,13.566,12.807,13.526,832989,0
2008-02-08,13.516,13.526,13.04,13.2,453665,0
2008-02-11,13.129,13.414,13.055,13.175,640222,0
2008-02-12,13.243,13.556,13.243,13.452,806332,0
2008-02-13,13.526,13.744,13.393,13.682,671652,0
2008-02-14,13.776,14.106,13.655,13.731,863674,0
2008-02-15,13.652,13.889,13.354,13.582,1080961,0
2008-02-19,13.741,13.899,13.606,13.825,731724,0
2008-02-20,13.694,13.903,13.694,13.903,543438,0
2008-02-21,14.007,14.094,13.372,13.418,715124,0
2008-02-22,13.357,13.357,12.728,12.907,737776,0
2008-02-25,12.955,13.418,12.907,13.407,763152,0
2008-02-26,13.343,13.437,13.123,13.189,782855,0
2008-02-27,13.153,13.312,12.851,12.946,857890,0
2008-02-28,12.946,13.153,12.658,13.09,1695899,0
2008-02-29,13.094,13.094,12.756,12.826,1672004,0
2008-03-03,12.855,13.05,12.575,12.872,1158298,0
2008-03-04,12.762,13.015,12.682,12.897,1437784,0
2008-03-05,12.946,13.295,12.862,13.183,1914188,0
2008-03-06,13.134,13.235,12.503,12.552,1984036,0
2008-03-07,12.637,12.642,12.25,12.285,951916,0
2008-03-10,12.311,12.311,11.765,11.845,662754,0
2008-03-11,11.953,12.473,11.953,12.461,1077632,0
2008-03-12,12.461,12.57,12.236,12.25,669905,0
2008-03-13,12.084,12.665,12.084,12.665,659966,0
2008-03-14,12.783,12.786,12.213,12.33,829164,0
2008-03-17,12.271,12.281,11.869,11.875,802631,0
2008-03-18,12.242,12.698,12.121,12.613,811301,0
2008-03-19,12.582,12.783,12.176,12.176,517943,0
2008-03-20,12.271,12.562,12.202,12.549,1380978,0
2008-03-24,12.578,12.907,12.562,12.75,463090,0
2008-03-25,12.706,12.842,12.557,12.812,770971,0
2008-03-26,12.706,12.936,12.637,12.89,438537,0
2008-03-27,12.976,13.303,12.885,13.085,1050315,0
2008-03-28,13.085,13.205,12.927,13.11,670643,0
2008-03-31,13.104,13.17,12.914,13.044,627520,0
2008-04-01,13.175,13.253,13.006,13.193,544722,0
2008-04-02,13.2,13.268,12.955,13.249,630859,0
2008-04-03,13.265,13.526,13.183,13.402,486250,0
2008-04-04,13.482,13.504,13.357,13.432,531655,0
2008-04-07,13.506,13.652,13.357,13.437,452019,0
2008-04-08,13.452,13.723,13.368,13.706,538614,0
2008-04-09,13.771,13.844,13.504,13.617,572740,0
2008-04-10,13.694,13.899,13.533,13.834,721279,0
2008-04-11,13.83,13.893,13.652,13.723,573542,0
2008-04-14,13.701,13.969,13.626,13.753,446636,0
2008-04-15,13.736,14.023,13.69,14.017,387013,0
2008-04-16,14.053,14.371,14.053,14.317,642954,0
2008-04-17,14.31,14.475,14.22,14.391,526823,0
2008-04-18,14.55,14.604,14.385,14.534,609890,0
2008-04-21,14.451,14.595,14.255,14.534,405275,0
2008-04-22,14.415,14.451,14.291,14.42,468145,0
2008-04-23,14.451,14.644,14.366,14.539,369296,0
2008-04-24,14.504,14.817,14.225,14.679,509899,0
2008-04-25,14.782,14.798,14.484,14.673,454917,0
2008-04-28,14.663,14.917,14.58,14.828,914233,0
2008-04-29,14.878,14.892,14.515,14.764,855964,0
2008-04-30,14.747,15.349,14.687,15.05,1012004,0
2008-05-01,15.038,15.467,15.038,15.457,917334,0
2008-05-02,15.442,15.633,15.16,15.27,593661,0
2008-05-05,15.134,15.18,14.743,15.07,602321,0
2008-05-06,15.012,15.318,14.941,15.215,408224,0
2008-05-07,15.215,15.258,15.02,15.081,467122,0
2008-05-08,15.081,15.121,14.679,14.93,585737,0
2008-05-09,14.806,14.937,14.713,14.806,501423,0
2008-05-12,14.788,15.288,14.728,15.124,638179,0
2008-05-13,15.124,15.335,14.977,15.282,374547,0
2008-05-14,15.288,15.572,15.27,15.309,495856,0
2008-05-15,15.339,15.567,15.249,15.532,490652,0
2008-05-16,15.428,15.785,15.428,15.777,736747,0
2008-05-19,15.741,16.332,15.696,15.929,981014,0
2008-05-20,16.052,16.124,15.934,16.1,630416,0
2008-05-21,16.134,16.247,15.883,16.018,629650,0
2008-05-22,16.01,16.207,15.026,15.204,1684304,0
2008-05-23,15.026,15.621,14.828,14.857,1115915,0
2008-05-27,14.847,15.229,14.847,15.014,694334,0
2008-05-28,15.056,15.215,14.863,14.961,690614,0
2008-05-29,15.038,15.305,14.977,15.146,879743,0
2008-05-30,15.134,15.388,14.99,15.235,396945,0
2008-06-02,15.249,15.378,15.012,15.368,591220,0
2008-06-03,15.388,15.449,14.961,15.189,634411,0
2008-06-04,15.07,15.532,15.026,15.497,637225,0
2008-06-05,15.513,15.567,15.215,15.513,517475,0
2008-06-06,15.473,15.508,14.857,14.857,634551,0
2008-06-09,14.857,15.155,14.842,14.977,643939,0
2008-06-10,14.892,15.473,14.842,15.15,1011898,0
2008-06-11,15.141,15.258,14.49,14.599,1208580,0
2008-06-12,14.687,14.851,14.276,14.38,663523,0
2008-06-13,14.089,14.296,13.903,14.142,812551,0
2008-06-16,14.119,14.366,14.119,14.209,511954,0
2008-06-17,14.225,14.892,14.209,14.709,822937,0
2008-06-18,14.766,14.892,14.573,14.733,678855,0
2008-06-19,14.743,14.941,14.679,14.782,560364,0
2008-06-20,14.782,14.912,14.326,14.366,979347,0
2008-06-23,14.4,14.663,13.999,14.599,982267,0
2008-06-24,14.52,14.863,14.296,14.773,1168441,0
2008-06-25,14.709,14.908,14.47,14.589,804995,0
2008-06-26,14.4,14.812,14.336,14.589,725764,0
2008-06-27,14.523,14.709,14.202,14.371,2357735,0
2008-06-30,14.276,14.99,14.276,14.657,1221163,0
2008-07-01,14.529,14.687,14.096,14.509,918177,0
2008-07-02,14.43,14.717,13.766,14.028,1161766,0
2008-07-03,14.096,14.243,13.652,13.838,568500,0
2008-07-07,13.796,13.948,13.273,13.414,1208213,0
2008-07-08,13.328,13.776,13.238,13.744,1030245,0
2008-07-09,13.723,13.958,13.652,13.749,750105,0
2008-07-10,13.759,14.082,13.685,14.058,808905,0
2008-07-11,13.928,14.49,13.928,14.41,1576622,0
2008-07-14,14.371,14.737,14.371,14.613,968259,0
2008-07-15,14.515,14.644,14.153,14.465,833574,0
2008-07-16,14.454,14.465,14.157,14.44,723837,0
2008-07-17,14.4,14.599,14.296,14.569,741733,0
2008-07-18,14.644,14.752,14.355,14.454,596145,0
2008-07-21,14.639,14.743,14.494,14.539,957633,0
2008-07-22,14.436,14.752,14.371,14.523,1141553,0
2008-07-23,14.58,14.766,14.565,14.669,910057,0
2008-07-24,14.764,14.766,14.395,14.628,905901,0
2008-07-25,14.48,14.724,14.475,14.684,788948,0
2008-07-28,14.613,14.747,14.148,14.213,816627,0
2008-07-29,14.332,14.673,14.213,14.633,864539,0
2008-07-30,14.644,14.793,14.395,14.724,769692,0
2008-07-31,14.582,14.886,14.5,14.764,663264,0
2008-08-01,14.817,14.817,14.272,14.321,679650,0
2008-08-04,14.209,14.209,13.179,13.209,1182652,0
2008-08-05,13.324,13.449,13.129,13.259,732273,0
2008-08-06,13.205,13.541,13.2,13.312,635318,0
2008-08-07,13.278,13.397,12.575,12.688,1113887,0
2008-08-08,12.658,13.026,12.49,12.897,537212,0
2008-08-11,12.931,13.214,12.914,13.134,617055,0
2008-08-12,13.2,13.2,12.867,13.074,308646,0
2008-08-13,13.09,13.694,12.931,13.516,569176,0
2008-08-14,13.462,13.86,13.452,13.711,512743,0
2008-08-15,13.809,13.948,13.521,13.682,727783,0
2008-08-18,13.771,14.034,13.652,13.723,1708697,0
2008-08-19,13.491,13.63,13.319,13.414,1006678,0
2008-08-20,13.562,13.66,13.298,13.521,597565,0
2008-08-21,14.172,14.172,13.504,13.719,602003,0
2008-08-22,13.814,13.988,13.526,13.635,461497,0
2008-08-25,13.676,13.731,13.452,13.586,523136,0
2008-08-26,13.596,13.893,13.491,13.723,639743,0
2008-08-27,13.776,14.127,13.701,13.999,1169262,0
2008-08-28,13.834,14.216,13.647,14.127,936507,0
2008-08-29,14.058,14.202,13.749,13.814,572543,0
2008-09-02,13.809,14.072,13.652,13.744,817339,0
2008-09-03,13.701,13.969,13.414,13.533,821592,0
2008-09-04,13.407,13.562,12.867,13.149,1284478,0
2008-09-05,13.044,13.044,12.188,12.354,1284308,0
2008-09-08,12.449,12.842,12.285,12.383,1164497,0
2008-09-09,12.426,12.426,11.047,11.05,1912925,0
2008-09-10,11.05,11.512,10.92,11.286,1726304,0
2008-09-11,11.183,11.296,10.87,11.08,955890,0
2008-09-12,10.995,11.327,10.995,11.303,933305,0
2008-09-15,11.199,11.199,10.105,10.241,1375972,0
2008-09-16,10.033,10.557,10.033,10.557,2286283,0
2008-09-17,10.445,10.624,9.904,9.91,1533992,0
2008-09-18,9.977,10.746,9.849,10.732,2074251,0
2008-09-19,11.415,13.153,11.321,12.048,2364951,0
2008-09-22,11.948,12.278,11.649,11.7,649960,0
2008-09-23,11.691,11.997,11.327,11.5,826106,0
2008-09-24,11.493,11.749,11.377,11.518,756759,0
2008-09-25,11.725,11.778,11.368,11.641,600759,0
2008-09-26,11.415,11.518,10.934,11.291,693328,0
2008-09-29,11.144,11.415,9.2491,9.705,1936530,0
2008-09-30,9.74,10.707,9.74,10.703,1157244,0
2008-10-01,10.653,10.755,9.997,10.191,657292,0
2008-10-02,10.17,10.394,9.1991,9.2227,1382013,0
2008-10-03,9.529,9.804,8.827,8.8983,1287806,0
2008-10-06,8.5843,8.6278,7.2772,8.3153,1905822,0
2008-10-07,8.3153,8.4136,7.1334,7.1634,1688564,0
2008-10-08,6.935,7.3168,6.453,6.8303,2407636,0
2008-10-09,6.8503,7.2966,6.0509,6.1104,1866229,0
2008-10-10,5.7135,6.1055,4.8549,6.1055,2342755,0
2008-10-13,6.7166,7.6637,6.4729,7.6637,1917292,0
2008-10-14,8.3637,8.6136,7.8732,7.9274,1899452,0
2008-10-15,7.5699,7.6694,6.9539,6.9539,900521,0
2008-10-16,6.9991,7.3565,6.6818,7.1778,2299442,0
2008-10-17,6.9148,7.3614,6.8254,6.8254,1897908,0
2008-10-20,7.2225,7.5407,6.8254,7.3121,1523910,0
2008-10-21,7.2174,7.584,7.0486,7.2316,1403834,0
2008-10-22,7.0486,7.2428,6.3837,6.6261,1254629,0
2008-10-23,6.6666,6.9495,6.1551,6.3883,1347756,0
2008-10-24,6.0064,6.1205,5.7334,5.7829,2166537,0
2008-10-27,5.5299,5.8127,5.4057,5.4207,1304404,0
2008-10-28,5.8027,5.9318,4.9638,5.5645,1922929,0
2008-10-29,5.6689,6.2447,5.525,5.8873,1245602,0
2008-10-30,6.2048,6.3983,5.9665,6.3487,885788,0
2008-10-31,6.3487,6.8303,6.2048,6.7758,1504485,0
2008-11-03,6.9495,7.3366,6.9048,7.0486,1025718,0
2008-11-04,7.332,7.8228,7.2519,7.8228,1221981,0
2008-11-05,7.8279,7.8279,7.4057,7.5352,1675030,0
2008-11-06,7.3075,7.615,6.7848,6.8055,1155379,0
2008-11-07,6.8546,7.4057,6.6569,6.8163,1521794,0
2008-11-10,6.9641,7.1972,6.677,6.8701,649923,0
2008-11-11,6.5674,6.8999,6.5674,6.677,952076,0
2008-11-12,6.4975,6.652,5.9713,5.9964,1870652,0
2008-11-13,5.9367,6.7207,5.5196,6.7207,1563160,0
2008-11-14,6.5077,6.7061,6.1355,6.2547,891476,0
2008-11-17,6.1899,6.5375,6.1104,6.2396,628155,0
2008-11-18,6.2345,6.503,5.8622,5.9517,1124758,0
2008-11-19,5.9517,5.9517,5.5299,5.5299,1101874,0
2008-11-20,5.4603,5.4653,4.5917,4.6513,1652775,0
2008-11-21,4.6561,5.0583,4.0655,4.4726,2250937,0
2008-11-24,4.5917,5.0682,4.5022,4.939,1657211,0
2008-11-25,5.1127,5.5995,4.6263,4.8596,1144159,0
2008-11-26,4.7503,5.3014,4.6263,5.2617,1088056,0
2008-11-28,5.4603,5.9618,5.356,5.9022,1327744,0
2008-12-01,5.9517,5.9566,5.2617,5.3163,2159188,0
2008-12-02,5.4404,5.6093,4.9836,5.1623,2361229,0
2008-12-03,5.0532,5.361,4.9788,5.2916,1178345,0
2008-12-04,5.2021,5.8673,5.2021,5.5995,1349439,0
2008-12-05,5.5299,5.7036,4.5966,4.9092,4551170,0
2008-12-08,5.2121,5.5995,5.2121,5.4603,2259543,0
2008-12-09,5.4155,5.9418,5.4007,5.6141,1665910,0
2008-12-10,5.8771,6.3092,5.8225,6.0658,2145500,0
2008-12-11,6.5524,6.5524,5.6141,5.7036,1627742,0
2008-12-12,5.5893,5.9022,5.4653,5.7781,1519155,0
2008-12-15,5.9169,6.0361,5.7083,5.8225,1123426,0
2008-12-16,6.1306,6.1306,5.7233,5.8921,2053411,0
2008-12-17,5.8921,6.453,5.8177,6.2643,2175193,0
2008-12-18,6.2844,6.4132,6.0955,6.1951,2309978,0
2008-12-19,5.9863,6.1205,5.5995,5.763,1892116,0
2008-12-22,5.8127,5.8127,4.8647,5.0085,2685633,0
2008-12-23,5.3313,5.3313,4.8695,5.0382,1771631,0
2008-12-24,5.0085,5.1228,4.9192,5.0135,407249,0
2008-12-26,5.1576,5.1576,4.9638,5.0682,563298,0
2008-12-29,5.0682,5.1376,4.7902,4.9044,1030172,0
2008-12-30,4.8446,5.0633,4.8446,5.0532,1010846,0
2008-12-31,5.0532,5.5596,5.0532,5.4851,1167432,0
2009-01-02,5.4851,6.0262,5.4851,5.9713,1113172,0
2009-01-05,5.9863,6.3639,5.9022,6.2,1102283,0
2009-01-06,6.2791,6.5524,6.2447,6.5375,1178274,0
2009-01-07,6.453,6.4581,6.1603,6.2745,1162517,0
2009-01-08,6.2298,6.7012,6.1006,6.6867,1764351,0
2009-01-09,6.8198,6.8198,6.453,6.5674,1450549,0
2009-01-12,6.5622,6.5622,5.8225,5.9169,1267481,0
2009-01-13,5.907,6.3291,5.8127,6.2248,1266795,0
2009-01-14,6.1055,6.1951,5.7829,5.9713,1532895,0
2009-01-15,6.0013,6.3934,5.4603,6.3387,2014917,0
2009-01-16,6.4132,6.4284,6.071,6.2345,1266394,0
2009-01-20,6.1504,6.1799,5.51,5.5893,1624450,0
2009-01-21,5.6886,6.4033,5.654,6.4033,1925585,0
2009-01-22,6.1752,6.1752,5.7977,5.8573,1283771,0
2009-01-23,5.8225,5.8573,5.619,5.7482,1188047,0
2009-01-26,6.2,6.2,5.7083,5.7977,1048861,0
2009-01-27,5.8771,5.907,5.6838,5.7977,598765,0
2009-01-28,6.0658,6.1306,5.7877,6.0412,841981,0
2009-01-29,5.9418,5.9566,5.7582,5.7977,669539,0
2009-01-30,5.8474,5.8474,5.5299,5.6391,1009743,0
2009-02-02,5.629,5.629,5.341,5.6093,1129265,0
2009-02-03,5.644,5.8326,5.6043,5.7432,892201,0
2009-02-04,5.7334,5.8823,5.4255,5.4303,1440700,0
2009-02-05,5.4354,5.4949,5.2766,5.4504,1505332,0
2009-02-06,5.49,5.8078,5.49,5.7185,1018771,0
2009-02-09,5.7185,5.9269,5.644,5.8424,630303,0
2009-02-10,5.7829,5.912,5.5844,5.6488,1104398,0
2009-02-11,5.6488,5.763,5.51,5.6787,1031371,0
2009-02-12,5.5944,5.659,5.4354,5.6391,617295,0
2009-02-13,5.5693,5.7283,5.5596,5.659,838970,0
2009-02-17,5.3958,5.4851,5.0483,5.1127,1894474,0
2009-02-18,5.1576,5.1576,4.7206,4.8647,1794481,0
2009-02-19,4.9638,5.0583,4.8,4.8795,860948,0
2009-02-20,4.7752,4.7804,4.3435,4.537,1564542,0
2009-02-23,4.6957,4.7059,4.2541,4.2689,944964,0
2009-02-24,4.3383,4.4825,4.0953,4.4129,1268558,0
2009-02-25,4.4129,4.4875,4.0953,4.3884,875951,0
2009-02-26,4.3137,4.4726,4.0753,4.1498,1751354,0
2009-02-27,4.2391,4.4476,4.0852,4.2343,1508847,0
2009-03-02,4.1795,4.1993,3.033,3.1076,4281340,0
2009-03-03,3.177,3.177,2.4373,2.6954,5745401,0
2009-03-04,2.7749,3.167,2.7601,3.0973,2903489,0
2009-03-05,3.0629,3.0778,2.4919,2.6061,2494096,0
2009-03-06,2.611,2.6406,2.3031,2.3826,2463820,0
2009-03-09,2.2882,2.3579,1.9905,2.0103,3768283,0
2009-03-10,2.1047,2.4124,2.1047,2.3627,2440916,0
2009-03-11,2.4225,2.5218,2.2733,2.3925,1800607,0
2009-03-12,2.3529,2.4868,2.2635,2.4868,1082585,0
2009-03-13,2.5864,2.5864,2.4272,2.4721,1195650,0
2009-03-16,2.5068,3.0082,2.4919,2.7896,2197688,0
2009-03-17,2.7796,3.2366,2.755,3.2265,2380550,0
2009-03-18,3.2265,3.4699,3.1023,3.3754,1884421,0
2009-03-19,3.4251,3.6384,3.4203,3.5097,1049242,0
2009-03-20,3.5442,3.5492,3.0629,3.1023,1747999,0
2009-03-23,3.2067,3.4848,3.2067,3.4848,1646893,0
2009-03-24,3.4151,3.44,3.2811,3.2962,885711,0
2009-03-25,3.3305,3.4848,3.167,3.3305,1183297,0
2009-03-26,3.3258,3.4896,3.3258,3.4748,910850,0
2009-03-27,3.4052,3.4299,3.2962,3.3604,1141518,0
2009-03-30,3.2811,3.2811,3.053,3.2265,1329411,0
2009-03-31,3.2514,3.321,3.1569,3.2562,1149545,0
2009-04-01,3.1967,3.3604,3.1123,3.3507,953192,0
2009-04-02,3.5295,3.6384,3.4596,3.5788,1195162,0
2009-04-03,3.574,3.6484,3.4896,3.6484,622626,0
2009-04-06,3.6137,3.7081,3.5442,3.6237,788880,0
2009-04-07,3.5591,3.584,3.4797,3.5043,1058601,0
2009-04-08,3.4946,3.6187,3.4251,3.6187,780757,0
2009-04-09,3.728,3.8916,3.6832,3.8718,1115867,0
2009-04-13,3.8916,4.0953,3.7727,4.0306,961528,0
2009-04-14,3.9713,4.1549,3.8718,3.9762,1154740,0
2009-04-15,4.0306,4.1597,3.8967,4.1399,952283,0
2009-04-16,4.1993,4.2839,4.0804,4.2541,979641,0
2009-04-17,4.2689,4.4974,4.1597,4.4476,1181695,0
2009-04-20,4.3532,4.3682,3.8471,3.8718,1384937,0
2009-04-21,3.8322,4.2391,3.723,4.1498,1322078,0
2009-04-22,4.0902,4.2541,4.0753,4.1003,754016,0
2009-04-23,4.1252,4.1647,4.0454,4.0852,655600,0
2009-04-24,4.1746,4.3632,4.1102,4.279,813320,0
2009-04-27,4.2739,4.3435,4.0505,4.0804,710947,0
2009-04-28,3.9313,4.2391,3.8916,4.1199,774945,0
2009-04-29,4.1696,4.3234,4.1199,4.2291,1208999,0
2009-04-30,4.2839,4.4624,4.2839,4.2839,918497,0
2009-05-01,4.3137,4.8147,4.3085,4.6015,1087223,0
2009-05-04,4.7455,4.9986,4.7405,4.9986,1713780,0
2009-05-05,4.9788,5.4303,4.974,5.3759,2156662,0
2009-05-06,5.6093,5.9815,5.4603,5.9566,2080909,0
2009-05-07,5.9566,6.1752,5.515,5.5944,2829389,0
2009-05-08,5.8225,5.9863,5.7185,5.8375,1627314,0
2009-05-11,5.7185,5.763,5.4851,5.5844,1088472,0
2009-05-12,5.6391,5.7036,5.4751,5.5944,739389,0
2009-05-13,5.4949,5.4949,4.9689,4.9937,2533440,0
2009-05-14,4.9342,5.0881,4.6711,4.7554,2524261,0
2009-05-15,4.7752,5.1775,4.7752,4.9491,1404645,0
2009-05-18,5.0731,5.4303,4.9836,5.391,1528203,0
2009-05-19,5.4007,5.9469,5.4007,5.8127,2016284,0
2009-05-20,5.9367,6.1701,5.8326,5.907,3513770,0
2009-05-21,5.8278,6.0064,5.7533,5.9367,2400177,0
2009-05-22,5.9367,5.9566,5.6935,5.7135,2244398,0
2009-05-26,5.6739,5.9022,5.515,5.8424,2022950,0
2009-05-27,5.8127,6.076,5.7877,5.9367,2057153,0
2009-05-28,5.9169,5.9964,5.6093,5.912,2600675,0
2009-05-29,5.912,6.1851,5.763,6.1454,2178340,0
2009-06-01,6.3092,6.4777,6.2048,6.2993,1506651,0
2009-06-02,6.2745,6.5967,6.2048,6.2497,1356206,0
2009-06-03,6.1851,6.1899,5.912,6.0459,1079792,0
2009-06-04,6.1156,6.1156,5.9665,6.0808,1007199,0
2009-06-05,6.2298,6.2298,5.912,5.9964,1224755,0
2009-06-08,5.9964,6.0361,5.8326,5.9367,632757,0
2009-06-09,6.0412,6.1254,5.9269,6.031,523321,0
2009-06-10,6.1306,6.4481,6.0559,6.2942,1447059,0
2009-06-11,6.2447,6.6173,6.2447,6.4682,1265676,0
2009-06-12,6.3983,6.5123,6.2892,6.3883,783322,0
2009-06-15,6.3092,6.3092,5.9169,6.0013,898371,0
2009-06-16,6.0361,6.1603,5.6739,5.7083,1176545,0
2009-06-17,5.7233,5.7432,5.3114,5.6093,969310,0
2009-06-18,5.5794,5.7083,5.4007,5.6689,572523,0
2009-06-19,5.7533,5.8823,5.5844,5.6043,948183,0
2009-06-22,5.5693,5.6093,4.954,5.0333,1526918,0
2009-06-23,5.0583,5.2121,4.9292,5.0928,793078,0
2009-06-24,5.1672,5.4404,5.0881,5.1278,769058,0
2009-06-25,5.1127,5.4999,5.0881,5.49,881178,0
2009-06-26,5.4703,5.6093,5.3461,5.5844,2119443,0
2009-06-29,5.6043,5.6093,5.3659,5.5496,714334,0
2009-06-30,5.5049,5.654,5.3958,5.4751,649943,0
2009-07-01,5.5596,5.7679,5.5596,5.6987,650108,0
2009-07-02,5.5596,5.5596,5.341,5.341,492839,0
2009-07-06,5.3014,5.3014,5.0483,5.1921,791573,0
2009-07-07,5.1427,5.3461,4.8894,4.9145,1896821,0
2009-07-08,4.939,5.0382,4.661,4.8498,1428116,0
2009-07-09,4.8894,4.9937,4.7653,4.7902,1352851,0
2009-07-10,4.825,4.9145,4.7156,4.7653,922458,0
2009-07-13,4.795,4.9145,4.6162,4.8746,1152048,0
2009-07-14,4.8549,5.0731,4.8549,5.0285,1424169,0
2009-07-15,5.0633,5.4354,5.0633,5.4057,1029596,0
2009-07-16,5.3809,5.7533,5.3364,5.7036,1223249,0
2009-07-17,5.6838,5.7135,5.5496,5.5596,673149,0
2009-07-20,5.6043,5.8326,5.6043,5.7928,684570,0
2009-07-21,5.8474,5.9022,5.4653,5.6242,1049873,0
2009-07-22,5.5944,5.8326,5.5196,5.7679,976612,0
2009-07-23,5.7334,6.0857,5.7334,6.0163,1303751,0
2009-07-24,5.9713,6.0163,5.763,6.0064,907173,0
2009-07-27,6.031,6.1951,5.9713,6.1951,634334,0
2009-07-28,6.1551,6.1701,5.9217,6.076,1152116,0
2009-07-29,6.0064,6.071,5.7829,5.8424,791080,0
2009-07-30,5.8873,6.071,5.8474,6.0163,684780,0
2009-07-31,6.0064,6.2345,5.9618,6.1205,798702,0
2009-08-03,6.2892,6.4284,6.2447,6.3487,951775,0
2009-08-04,6.3487,6.4284,6.2745,6.3586,687829,0
2009-08-05,6.3639,6.4481,6.2,6.2298,606123,0
2009-08-06,6.2844,6.3291,6.0064,6.0213,553286,0
2009-08-07,6.1205,6.2447,5.9964,6.1404,516447,0
2009-08-10,6.1404,6.2993,6.0459,6.2595,630131,0
2009-08-11,6.2298,6.2298,5.9964,6.031,664091,0
2009-08-12,6.0808,6.2694,6.0361,6.1951,486972,0
2009-08-13,6.2745,6.3291,6.1205,6.2942,531184,0
2009-08-14,6.2791,6.2791,6.1104,6.2148,621301,0
2009-08-17,6.0113,6.0907,5.8326,5.9665,616449,0
2009-08-18,5.9914,6.1701,5.9863,6.0955,1192445,0
2009-08-19,6.0113,6.071,5.9665,6.031,3180541,0
2009-08-20,6.1454,6.4432,6.0857,6.2942,1809126,0
2009-08-21,6.3934,6.5771,6.3788,6.453,1208898,0
2009-08-24,6.6117,6.8055,6.5771,6.7254,2432806,0
2009-08-25,6.755,6.8808,6.6867,6.7207,1830702,0
2009-08-26,6.6867,6.7511,6.5674,6.661,1145378,0
2009-08-27,6.5226,6.602,6.2844,6.5375,892227,0
2009-08-28,6.6173,6.6666,6.2892,6.3387,885971,0
2009-08-31,6.2745,6.2993,6.0559,6.2844,1210870,0
2009-09-01,6.2198,6.3934,6.0611,6.0808,1439899,0
2009-09-02,6.0213,6.071,5.8525,5.8873,1219074,0
2009-09-03,5.9418,6.0213,5.8873,5.9665,674962,0
2009-09-04,5.9713,6.1701,5.9318,6.1504,569524,0
2009-09-08,6.2345,6.2345,5.9269,5.9618,1106973,0
2009-09-09,5.9469,6.076,5.912,5.9713,962198,0
2009-09-10,5.9815,6.0559,5.9169,6.0013,1131594,0
2009-09-11,6.0064,6.1205,5.9367,5.9713,605764,0
2009-09-14,5.9269,6.0213,5.912,6.0064,624694,0
2009-09-15,5.9964,6.1156,5.9767,6.076,604519,0
2009-09-16,6.1254,6.2993,6.1254,6.2595,791975,0
2009-09-17,6.2447,6.2595,6.1055,6.1752,514781,0
2009-09-18,6.2099,6.2148,5.9815,6.076,770299,0
2009-09-21,6.0013,6.0113,5.907,6.0013,627838,0
2009-09-22,6.0213,6.1055,5.9566,6.0213,566378,0
2009-09-23,6.0064,6.2048,5.9815,6.0559,847991,0
2009-09-24,6.071,6.0808,5.8326,5.907,846000,0
2009-09-25,5.8873,6.0611,5.8622,6.0163,658776,0
2009-09-28,6.0113,6.1306,5.9618,6.1006,594892,0
2009-09-29,6.0955,6.2345,6.0955,6.1701,486130,0
2009-09-30,6.2048,6.2298,5.9964,6.1006,667828,0
2009-10-01,6.0857,6.1156,5.8771,5.8771,970051,0
2009-10-02,5.7977,5.8971,5.6093,5.8326,1285655,0
2009-10-05,5.9169,5.9217,5.7482,5.8177,843179,0
2009-10-06,5.8823,6.0361,5.8326,5.9469,940131,0
2009-10-07,5.9517,5.9566,5.8723,5.907,631899,0
2009-10-08,5.9517,6.2,5.9517,6.1603,1555168,0
2009-10-09,6.1355,6.1799,6.0658,6.1504,450939,0
2009-10-12,6.2,6.2547,6.1603,6.2048,385966,0
2009-10-13,6.2,6.3687,6.0658,6.3092,718823,0
2009-10-14,6.4333,6.4382,6.334,6.4333,676159,0
2009-10-15,6.3291,6.4581,6.3092,6.4581,403594,0
2009-10-16,6.3934,6.4581,6.3042,6.4181,732318,0
2009-10-19,6.4382,6.503,6.3042,6.4975,844814,0
2009-10-20,6.488,6.5423,6.3586,6.4777,652713,0
2009-10-21,6.4481,6.5273,6.2547,6.2643,911013,0
2009-10-22,6.2396,6.4777,6.1055,6.4729,1132266,0
2009-10-23,6.488,6.4975,6.1306,6.1799,812887,0
2009-10-26,6.2298,6.3291,5.9815,6.0509,971995,0
2009-10-27,6.071,6.1851,5.9665,6.0013,1117853,0
2009-10-28,5.9964,6.0559,5.7432,5.7679,1252496,0
2009-10-29,5.8971,6.0361,5.7928,5.912,1350994,0
2009-10-30,5.9022,5.907,5.6242,5.644,1435641,0
2009-11-02,5.6886,5.7383,5.4802,5.644,903230,0
2009-11-03,5.6043,5.7036,5.4851,5.5347,1444391,0
2009-11-04,5.5944,5.6338,5.4603,5.4603,1086804,0
2009-11-05,5.5546,5.6689,5.4949,5.5995,892766,0
2009-11-06,5.5995,5.6838,5.525,5.5944,1128745,0
2009-11-09,5.659,5.8177,5.644,5.7185,1333710,0
2009-11-10,5.6935,5.7781,5.6391,5.7233,922006,0
2009-11-11,5.7928,5.8921,5.7185,5.8278,827482,0
2009-11-12,5.8525,6.0559,5.8278,5.8771,1349532,0
2009-11-13,5.9318,6.0213,5.8474,5.9169,865350,0
2009-11-16,6.0559,6.2298,5.9914,6.1551,1280456,0
2009-11-17,6.1899,6.3042,6.1055,6.2298,1145805,0
2009-11-18,6.2198,6.3586,6.1851,6.3042,971261,0
2009-11-19,6.1951,6.2643,6.1156,6.2396,895801,0
2009-11-20,6.1851,6.2844,6.1355,6.2248,594674,0
2009-11-23,6.3142,6.3537,6.2298,6.2791,887554,0
2009-11-24,6.2791,6.4085,6.2345,6.4033,839999,0
2009-11-25,6.4333,6.6367,6.3291,6.6318,1860202,0
2009-11-27,6.3883,6.4432,6.2298,6.3439,869587,0
2009-11-30,6.4085,6.4975,6.2791,6.4729,1073832,0
2009-12-01,6.5524,6.755,6.5524,6.7466,1643053,0
2009-12-02,6.7659,6.9838,6.7659,6.8006,1548120,0
2009-12-03,6.8113,7.1228,6.7901,7.0531,1790907,0
2009-12-04,7.1634,7.2923,6.7758,6.9247,2005505,0
2009-12-07,6.9048,6.9641,6.8254,6.8757,945068,0
2009-12-08,6.8254,6.9104,6.6569,6.7758,776084,0
2009-12-09,6.8757,6.8757,6.5329,6.7061,905554,0
2009-12-10,6.7361,6.7816,6.602,6.6715,580295,0
2009-12-11,6.6964,7.0685,6.6909,7.0041,1153034,0
2009-12-14,7.0787,7.089,6.8701,6.9393,902542,0
2009-12-15,6.935,6.9692,6.7061,6.7361,1305094,0
2009-12-16,6.7957,6.9247,6.652,6.7511,1377291,0
2009-12-17,6.7166,6.7707,6.5771,6.6666,822959,0
2009-12-18,6.7816,6.9991,6.7816,6.8808,1921290,0
2009-12-21,6.8999,6.9641,6.7313,6.7848,856840,0
2009-12-22,6.7848,6.9495,6.7816,6.8652,854728,0
2009-12-23,6.8503,7.0787,6.8503,7.0182,848439,0
2009-12-24,7.0486,7.1529,7.0341,7.1085,278847,0
2009-12-28,7.1529,7.1688,6.9692,7.0041,606722,0
2009-12-29,7.0531,7.0531,6.8949,6.935,432193,0
2009-12-30,6.8999,6.9641,6.7659,6.8652,865916,0
2009-12-31,6.9048,6.9597,6.7511,6.7659,572887,0
2010-01-04,6.8603,7.0234,6.8403,7.0094,614923,0
2010-01-05,7.0137,7.089,6.9148,6.9838,635789,0
2010-01-06,6.9991,7.064,6.9539,6.9838,607454,0
2010-01-07,6.994,7.0182,6.8006,6.9991,560695,0
2010-01-08,6.9991,7.4458,6.9991,7.4259,1542948,0
2010-01-11,7.4757,7.7596,7.4757,7.6836,1329404,0
2010-01-12,7.6244,7.6449,7.4511,7.5052,812245,0
2010-01-13,7.5256,7.818,7.4112,7.7532,1087817,0
2010-01-14,7.7295,7.8675,7.7295,7.8375,623281,0
2010-01-15,7.7936,7.9414,7.5508,7.6244,1074170,0
2010-01-19,7.6637,7.7532,7.584,7.6496,815089,0
2010-01-20,7.6187,7.7685,7.6054,7.7135,1040947,0
2010-01-21,7.7086,7.8791,7.5005,7.5407,1048746,0
2010-01-22,7.5508,7.5508,7.2428,7.2772,979258,0
2010-01-25,7.3513,7.6637,7.2923,7.5754,1004090,0
2010-01-26,7.4812,7.6694,7.4112,7.4903,601499,0
2010-01-27,7.455,7.6938,7.4303,7.6187,676951,0
2010-01-28,7.6543,7.6543,7.3221,7.3565,675212,0
2010-01-29,7.471,7.4903,7.1582,7.1829,700067,0
2010-02-01,7.2966,7.4012,7.2375,7.3959,698690,0
2010-02-02,7.4303,7.455,7.3121,7.4112,521366,0
2010-02-03,7.3906,7.4511,7.2473,7.4357,623581,0
2010-02-04,7.376,7.376,7.0531,7.1688,1552704,0
2010-02-05,7.1425,7.213,6.7012,6.9795,1300603,0
2010-02-08,7.0341,7.0341,6.8198,6.8546,706203,0
2010-02-09,6.9742,7.1334,6.8949,7.0041,665900,0
2010-02-10,6.9641,7.0182,6.8403,6.8603,622466,0
2010-02-11,6.8757,6.994,6.7758,6.9597,751685,0
2010-02-12,6.8757,7.0735,6.8006,7.064,1060247,0
2010-02-16,7.213,7.3614,7.1228,7.3614,525436,0
2010-02-17,7.372,7.4812,7.3221,7.4057,713198,0
2010-02-18,7.4211,7.4949,7.4166,7.4812,818726,0
2010-02-19,7.4303,7.554,7.4259,7.471,569566,0
2010-02-22,7.5202,7.5889,7.455,7.5699,735771,0
2010-02-23,7.5453,7.6836,7.4757,7.5945,1442457,0
2010-02-24,7.6054,7.7182,7.5754,7.6795,789187,0
2010-02-25,7.5999,7.7978,7.5202,7.7638,1841023,0
2010-02-26,7.7936,7.9879,7.7232,7.8918,2054596,0
2010-03-01,7.9383,8.2507,7.9274,8.2103,1184816,0
2010-03-02,8.2938,8.6367,8.2756,8.4788,1828251,0
2010-03-03,8.6775,8.89,8.563,8.7912,1925307,0
2010-03-04,8.7867,8.9056,8.4743,8.587,1774168,0
2010-03-05,8.6323,8.8983,8.6323,8.8206,1125765,0
2010-03-08,8.8417,8.9111,8.762,8.8206,801206,0
2010-03-09,8.881,8.965,8.8114,8.9286,968768,0
2010-03-10,8.983,9.2738,8.9764,9.1991,1105400,0
2010-03-11,9.2738,9.3762,9.1538,9.3625,1080059,0
2010-03-12,9.3869,9.614,9.3157,9.611,1580111,0
2010-03-15,9.561,9.764,9.4815,9.54,1349703,0
2010-03-16,9.3674,9.4464,8.935,9.3274,3310597,0
2010-03-17,9.1038,9.3713,9.1038,9.3079,1328132,0
2010-03-18,9.2982,9.3333,9.1727,9.3206,2037998,0
2010-03-19,9.3274,9.3333,8.7072,8.89,2409938,0
2010-03-22,8.8114,9.1038,8.7456,9.0443,938767,0
2010-03-23,9.0585,9.1141,8.9588,9.035,783558,0
2010-03-24,8.9999,9.099,8.9953,9.0443,469473,0
2010-03-25,9.099,9.1179,8.935,8.9413,937636,0
2010-03-26,8.9886,9.035,8.8206,8.8947,678241,0
2010-03-29,8.9886,9.1141,8.9459,9.0491,517553,0
2010-03-30,9.0736,9.099,8.89,8.9286,736042,0
2010-03-31,8.935,9.0387,8.8114,8.816,841663,0
2010-04-01,8.9194,9.1038,8.8947,9.0538,832761,0
2010-04-05,9.1491,9.304,9.1038,9.2982,1004595,0
2010-04-06,9.2614,9.517,9.169,9.4913,923927,0
2010-04-07,9.461,9.68,9.3869,9.554,1903396,0
2010-04-08,9.536,9.819,9.4016,9.68,1459479,0
2010-04-09,9.729,10.105,9.729,10.038,1524169,0
2010-04-12,10.038,10.569,10.038,10.445,2610277,0
2010-04-13,10.425,10.425,10.042,10.241,1147391,0
2010-04-14,10.297,10.541,10.176,10.212,1120894,0
2010-04-15,10.176,10.409,10.166,10.275,508685,0
2010-04-16,10.266,10.271,9.64,9.857,1379101,0
2010-04-19,9.745,9.854,9.619,9.837,1036459,0
2010-04-20,9.844,10.102,9.844,9.993,994722,0
2010-04-21,10.033,10.176,9.939,10.16,1286636,0
2010-04-22,10.068,10.102,9.904,9.922,1238696,0
2010-04-23,9.974,10.043,9.886,10.004,1197414,0
2010-04-26,10.046,10.394,10.046,10.271,975749,0
2010-04-27,10.26,10.364,9.944,9.983,1356299,0
2010-04-28,9.926,10.016,9.804,9.91,1425939,0
2010-04-29,9.962,10.016,9.753,9.844,1297520,0
2010-04-30,9.874,10.002,9.819,9.829,833591,0
2010-05-03,9.874,10.225,9.874,10.156,1073261,0
2010-05-04,10.016,10.016,9.68,9.775,1445388,0
2010-05-05,9.675,9.675,9.099,9.3869,2374609,0
2010-05-06,9.3869,9.4318,7.7434,8.8947,3191828,0
2010-05-07,8.9286,8.9953,8.4379,8.6616,1974208,0
2010-05-10,9.2085,9.529,9.2019,9.4767,1485546,0
2010-05-11,9.3713,9.768,9.3567,9.57,1177265,0
2010-05-12,9.581,9.926,9.581,9.896,1026997,0
2010-05-13,9.857,10.098,9.723,9.768,772032,0
2010-05-14,9.635,9.67,9.3206,9.554,908804,0
2010-05-17,9.596,9.67,8.9953,9.2444,1256606,0
2010-05-18,9.3567,9.511,9.0641,9.1331,849628,0
2010-05-19,9.0491,9.1434,8.6473,8.9953,1226394,0
2010-05-20,8.3584,8.6429,7.9414,8.3584,2713405,0
2010-05-21,8.0918,8.6323,7.971,8.508,2250376,0
2010-05-24,8.6323,8.6323,8.2395,8.2395,1582481,0
2010-05-25,7.9577,8.3584,7.9414,8.3584,1604110,0
2010-05-26,8.5231,8.9886,8.5231,8.7373,1370974,0
2010-05-27,8.9459,9.3421,8.9111,9.3382,1639553,0
2010-05-28,9.2679,9.2679,8.8983,8.9764,1536858,0
2010-06-01,8.8571,9.0736,8.6775,8.6775,1426064,0
2010-06-02,8.7026,9.0245,8.6136,9.0245,1002139,0
2010-06-03,9.1085,9.1623,8.9413,9.1085,1075305,0
2010-06-04,8.9413,9.0443,8.7072,8.7867,1512514,0
2010-06-07,8.8298,8.9764,8.5534,8.5711,1189537,0
2010-06-08,8.5577,8.6225,8.1904,8.4042,1256485,0
2010-06-09,8.5044,8.8352,8.3637,8.4188,772556,0
2010-06-10,8.6518,8.9588,8.6473,8.9248,901338,0
2010-06-11,8.7162,9.1179,8.7072,9.1179,628107,0
2010-06-14,9.2322,9.3674,9.1283,9.1491,508340,0
2010-06-15,9.2738,9.4815,9.1878,9.4513,742992,0
2010-06-16,9.3713,9.54,9.2826,9.4055,560949,0
2010-06-17,9.4269,9.4952,9.2085,9.4269,402075,0
2010-06-18,9.4318,9.68,9.3977,9.605,1108009,0
2010-06-21,9.68,9.904,9.551,9.626,607763,0
2010-06-22,9.554,9.749,9.3713,9.4172,702514,0
2010-06-23,9.4269,9.644,9.3508,9.517,548650,0
2010-06-24,9.4113,9.4698,9.1434,9.1623,660765,0
2010-06-25,9.1878,9.517,9.1331,9.4815,2074034,0
2010-06-28,9.59,9.868,9.506,9.629,714360,0
2010-06-29,9.304,9.4815,9.0736,9.169,871315,0
2010-06-30,9.1831,9.3021,8.8508,8.8773,638470,0
2010-07-01,8.9286,8.9953,8.4486,8.7501,818755,0
2010-07-02,8.8498,8.9248,8.6367,8.8004,568628,0
2010-07-06,8.9056,9.1387,8.6225,8.697,721643,0
2010-07-07,8.7565,9.2227,8.7456,9.218,653923,0
2010-07-08,9.2444,9.4864,9.2322,9.4016,498659,0
2010-07-09,9.4269,9.4991,9.3128,9.4767,494750,0
2010-07-12,9.4055,9.524,9.1038,9.1434,617055,0
2010-07-13,9.2378,9.4698,9.2019,9.4016,921874,0
2010-07-14,9.3274,9.506,9.2491,9.3421,452097,0
2010-07-15,9.4864,9.4864,9.099,9.2614,594981,0
2010-07-16,9.2085,9.2855,8.9459,8.9717,762654,0
2010-07-19,8.9953,9.0792,8.816,8.9717,574162,0
2010-07-20,8.8114,9.2322,8.8114,9.2227,608061,0
2010-07-21,9.0585,9.1925,8.7757,8.9194,1216694,0
2010-07-22,9.0443,9.3674,9.0283,9.3206,822977,0
2010-07-23,9.4113,9.644,9.2529,9.54,752270,0
2010-07-26,9.581,9.879,9.54,9.844,797644,0
2010-07-27,9.926,9.926,9.554,9.59,1158415,0
2010-07-28,9.59,9.68,9.4347,9.517,433718,0
2010-07-29,9.575,9.685,9.3421,9.511,466737,0
2010-07-30,9.3762,9.575,9.3079,9.461,530879,0
2010-08-02,9.521,9.863,9.521,9.71,674148,0
2010-08-03,9.685,9.824,9.4913,9.705,454718,0
2010-08-04,9.74,9.886,9.719,9.844,513358,0
2010-08-05,9.804,9.874,9.745,9.775,502280,0
2010-08-06,9.675,9.844,9.536,9.659,753179,0
2010-08-09,9.753,9.789,9.69,9.729,624704,0
2010-08-10,9.619,9.685,9.4698,9.575,559341,0
2010-08-11,9.3157,9.3762,9.1491,9.2787,1040087,0
2010-08-12,9.1179,9.3567,9.1085,9.218,576272,0
2010-08-13,9.2491,9.2614,9.083,9.0943,513638,0
2010-08-16,9.0491,9.4016,9.0057,9.2787,464730,0
2010-08-17,9.3713,9.57,9.3713,9.4815,538728,0
2010-08-18,9.524,9.675,9.3811,9.54,436295,0
2010-08-19,9.521,9.584,9.1849,9.2904,612250,0
2010-08-20,9.1925,9.3333,9.1038,9.3128,541298,0
2010-08-23,9.3508,9.3713,8.8947,8.9286,941874,0
2010-08-24,8.7867,8.7867,8.3498,8.4379,2059384,0
2010-08-25,8.4379,8.657,8.2938,8.6136,991978,0
2010-08-26,8.7373,8.9953,8.6367,8.7273,769417,0
2010-08-27,8.8699,8.935,8.5932,8.89,812702,0
2010-08-30,8.8864,8.9541,8.8298,8.8298,585491,0
2010-08-31,8.7959,8.934,8.6393,8.6909,739198,0
2010-09-01,8.881,9.2444,8.8206,9.1491,893424,0
2010-09-02,9.1246,9.2855,9.1085,9.2679,516756,0
2010-09-03,9.4269,9.4513,9.2982,9.4318,781116,0
2010-09-07,9.422,9.4318,9.1331,9.1623,735206,0
2010-09-08,8.965,9.1575,8.965,9.0189,651956,0
2010-09-09,9.1575,9.218,8.8983,8.9783,633257,0
2010-09-10,9.0585,9.1141,8.965,9.0491,363356,0
2010-09-13,9.1283,9.2904,9.0792,9.2444,625868,0
2010-09-14,9.2444,9.2982,9.1283,9.2529,399783,0
2010-09-15,9.1878,9.2826,9.1434,9.1783,484076,0
2010-09-16,9.1283,9.2142,9.0538,9.1246,335566,0
2010-09-17,9.1925,9.2085,8.9588,9.169,443053,0
2010-09-20,9.1783,9.3918,9.1283,9.346,623058,0
2010-09-21,9.346,9.4172,9.2614,9.3333,423812,0
2010-09-22,9.3157,9.461,9.169,9.3128,602901,0
2010-09-23,9.2085,9.2738,8.9717,9.0283,912492,0
2010-09-24,9.2085,9.3382,9.1085,9.3274,586693,0
2010-09-27,9.3567,9.4649,9.2982,9.4571,571718,0
2010-09-28,9.4571,9.554,9.3079,9.529,583763,0
2010-09-29,9.521,9.67,9.4649,9.64,572034,0
2010-09-30,9.644,9.781,9.519,9.644,781992,0
2010-10-01,9.723,9.768,9.506,9.561,361253,0
2010-10-04,9.521,9.629,9.3382,9.422,563340,0
2010-10-05,9.506,9.69,9.4269,9.611,563638,0
2010-10-06,9.584,9.804,9.57,9.745,462187,0
2010-10-07,9.804,9.849,9.611,9.717,443312,0
2010-10-08,9.768,9.904,9.7,9.833,555187,0
2010-10-11,9.854,9.917,9.833,9.868,397880,0
2010-10-12,9.829,9.977,9.705,9.896,811317,0
2010-10-13,9.948,10.027,9.874,9.968,693277,0
2010-10-14,9.973,10.098,9.844,9.953,754841,0
2010-10-15,10.033,10.046,9.804,9.829,690453,0
2010-10-18,9.854,10.038,9.717,9.986,547133,0
2010-10-19,9.849,10.038,9.819,9.904,808955,0
2010-10-20,9.926,10.072,9.926,10.027,580831,0
2010-10-21,10.022,10.152,9.764,9.939,715819,0
2010-10-22,9.953,10.068,9.939,10.022,394397,0
2010-10-25,10.091,10.206,9.993,10.008,405807,0
2010-10-26,9.91,10.042,9.804,9.857,699284,0
2010-10-27,9.824,9.874,9.619,9.819,859579,0
2010-10-28,9.917,9.968,9.768,9.829,606796,0
2010-10-29,9.759,10.023,9.759,9.981,429323,0
2010-11-01,10.002,10.16,9.968,10.013,615821,0
2010-11-02,10.111,10.325,10.072,10.26,919118,0
2010-11-03,10.301,10.399,10.225,10.325,720833,0
2010-11-04,10.421,10.707,10.391,10.663,1071888,0
2010-11-05,10.663,10.831,10.637,10.766,522281,0
2010-11-08,10.755,10.887,10.755,10.831,513964,0
2010-11-09,10.841,10.92,10.659,10.732,570649,0
2010-11-10,10.766,10.873,10.598,10.873,484775,0
2010-11-11,10.79,10.901,10.755,10.868,393408,0
2010-11-12,10.785,10.88,10.569,10.632,445102,0
2010-11-15,10.672,10.844,10.637,10.738,318110,0
2010-11-16,10.707,10.707,10.409,10.544,730258,0
2010-11-17,10.593,10.718,10.547,10.598,436010,0
2010-11-18,10.762,10.87,10.718,10.755,465898,0
2010-11-19,10.79,10.927,10.683,10.927,416790,0
2010-11-22,10.891,11.023,10.844,10.91,449291,0
2010-11-23,10.79,10.844,10.637,10.785,435030,0
2010-11-24,10.831,10.945,10.746,10.821,591122,0
2010-11-26,10.815,10.844,10.613,10.617,405211,0
2010-11-29,10.583,10.688,10.438,10.666,610733,0
2010-11-30,10.56,10.87,10.536,10.778,653404,0
2010-12-01,10.857,11.208,10.812,11.08,849492,0
2010-12-02,11.08,11.351,11.069,11.281,917169,0
2010-12-03,11.178,11.392,11.173,11.338,534994,0
2010-12-06,11.114,11.224,11.047,11.129,512272,0
2010-12-07,11.256,11.256,11.118,11.149,489237,0
2010-12-08,11.149,11.214,11,11.114,513441,0
2010-12-09,11.173,11.231,11.083,11.135,409569,0
2010-12-10,11.195,11.338,11.149,11.303,386186,0
2010-12-13,11.327,11.451,11.173,11.189,634473,0
2010-12-14,11.203,11.286,10.995,11.034,429127,0
2010-12-15,11.034,11.129,10.841,10.903,532210,0
2010-12-16,10.915,11.07,10.884,11.07,823978,0
2010-12-17,11.029,11.029,10.831,10.95,563070,0
2010-12-20,10.931,10.965,10.712,10.79,699927,0
2010-12-21,10.873,11.039,10.85,11.039,449202,0
2010-12-22,11.054,11.06,10.91,10.955,515489,0
2010-12-23,10.971,10.981,10.821,10.903,486995,0
2010-12-27,10.85,10.868,10.666,10.785,398071,0
2010-12-28,10.772,10.826,10.643,10.678,334101,0
2010-12-29,10.68,10.773,10.674,10.712,294972,0
2010-12-30,10.742,10.798,10.674,10.68,365583,0
2010-12-31,10.699,10.772,10.684,10.684,553309,0
2011-01-03,10.743,10.995,10.743,10.844,435462,0
2011-01-04,10.901,10.945,10.557,10.692,561714,0
2011-01-05,10.678,10.746,10.632,10.738,342069,0
2011-01-06,10.722,10.738,10.613,10.666,460371,0
2011-01-07,10.777,11.165,10.678,11.129,1187466,0
2011-01-10,11.114,11.169,10.92,11.069,744576,0
2011-01-11,11.109,11.153,10.981,11.08,457395,0
2011-01-12,11.165,11.203,11.047,11.089,384904,0
2011-01-13,11.069,11.256,11.05,11.135,350227,0
2011-01-14,11.105,11.169,11.047,11.089,285791,0
2011-01-18,11.064,11.168,10.96,11.03,597713,0
2011-01-19,11.064,11.064,10.797,10.859,478190,0
2011-01-20,10.802,10.868,10.607,10.659,729410,0
2011-01-21,10.707,10.755,10.454,10.557,983220,0
2011-01-24,10.578,10.696,10.51,10.522,576496,0
2011-01-25,10.48,10.484,10.087,10.16,1323359,0
2011-01-26,10.156,10.187,9.896,10.152,1583865,0
2011-01-27,10.152,10.166,9.948,9.962,820206,0
2011-01-28,9.962,10.022,9.829,9.917,1101282,0
2011-01-31,9.898,9.971,9.837,9.932,880943,0
2011-02-01,9.997,10.098,9.934,9.948,697928,0
2011-02-02,9.596,9.824,9.4991,9.64,2306208,0
2011-02-03,9.665,9.73,9.54,9.65,940907,0
2011-02-04,9.655,9.675,9.554,9.614,733373,0
2011-02-07,9.59,9.783,9.59,9.729,840494,0
2011-02-08,9.753,9.849,9.644,9.783,598745,0
2011-02-09,9.753,9.783,9.57,9.611,621209,0
2011-02-10,9.58,9.665,9.563,9.665,586358,0
2011-02-11,9.665,9.775,9.644,9.775,481814,0
2011-02-14,9.779,9.904,9.779,9.804,601706,0
2011-02-15,9.789,9.824,9.7,9.804,747951,0
2011-02-16,9.798,10.016,9.764,10.002,782266,0
2011-02-18,10.191,10.297,10.06,10.236,757326,0
2011-02-22,10.206,10.28,9.948,9.997,1261086,0
2011-02-23,10.027,10.098,9.854,9.997,849102,0
2011-02-24,10.016,10.176,9.953,10.062,822063,0
2011-02-25,10.103,10.297,10.084,10.292,475606,0
2011-02-28,10.369,10.427,10.303,10.316,669454,0
2011-03-01,10.334,10.413,10.14,10.165,551825,0
2011-03-02,10.226,10.397,10.152,10.281,962571,0
2011-03-03,10.392,10.42,10.286,10.392,818389,0
2011-03-04,10.42,10.42,10.292,10.342,589322,0
2011-03-07,10.42,10.458,10.257,10.384,903754,0
2011-03-08,10.389,10.499,10.22,10.468,921790,0
2011-03-09,10.475,10.51,10.286,10.323,620821,0
2011-03-10,10.195,10.257,9.821,9.944,1099228,0
2011-03-11,9.91,10.165,9.862,10.009,648087,0
2011-03-14,10.013,10.035,9.842,9.988,584059,0
2011-03-15,9.712,9.827,9.544,9.772,1298615,0
2011-03-16,9.751,9.948,9.644,9.68,903471,0
2011-03-17,9.849,9.986,9.811,9.936,651886,0
2011-03-18,10.065,10.074,9.903,9.957,745997,0
2011-03-21,10.043,10.212,10.043,10.2,521569,0
2011-03-22,10.187,10.236,10.165,10.187,375088,0
2011-03-23,10.187,10.195,10.065,10.169,329300,0
2011-03-24,10.246,10.281,10.13,10.206,386054,0
2011-03-25,10.191,10.424,10.191,10.315,455522,0
2011-03-28,10.389,10.428,10.217,10.231,338032,0
2011-03-29,10.246,10.424,10.22,10.413,459964,0
2011-03-30,10.42,10.58,10.42,10.506,580501,0
2011-03-31,10.53,10.53,10.402,10.481,699805,0
2011-04-01,10.51,10.58,10.51,10.553,670418,0
2011-04-04,10.571,10.616,10.53,10.59,562170,0
2011-04-05,10.559,10.604,10.515,10.601,489839,0
2011-04-06,10.626,10.646,10.536,10.571,554040,0
2011-04-07,10.58,10.656,10.437,10.518,387658,0
2011-04-08,10.546,10.661,10.392,10.428,350318,0
2011-04-11,10.462,10.559,10.134,10.206,590555,0
2011-04-12,10.102,10.168,9.955,10.085,616048,0
2011-04-13,10.145,10.217,9.963,10.039,459186,0
2011-04-14,10.009,10.074,9.954,10.035,359096,0
2011-04-15,10.013,10.12,9.988,10.1,444326,0
2011-04-18,9.994,10.074,9.842,9.954,602509,0
2011-04-19,9.984,10.013,9.772,9.806,582853,0
2011-04-20,9.922,10.004,9.862,9.948,480048,0
2011-04-21,10.074,10.091,9.974,10.079,367487,0
2011-04-25,10.091,10.187,10.018,10.049,377199,0
2011-04-26,10.065,10.297,10.039,10.242,584565,0
2011-04-27,10.242,10.303,10.145,10.261,318794,0
2011-04-28,10.268,10.268,10.091,10.11,464060,0
2011-04-29,10.118,10.13,10.059,10.107,563719,0
2011-05-02,10.116,10.126,9.873,9.994,877577,0
2011-05-03,9.955,9.998,9.906,9.966,551623,0
2011-05-04,9.994,10.013,9.806,9.878,563454,0
2011-05-05,9.837,10.017,9.776,9.849,598264,0
2011-05-06,9.957,10.035,9.781,9.842,411544,0
2011-05-09,9.827,10.2,9.817,10.187,649477,0
2011-05-10,10.257,10.362,10.22,10.315,522476,0
2011-05-11,10.286,10.344,10.042,10.215,676915,0
2011-05-12,10.176,10.257,10.039,10.191,431286,0
2011-05-13,10.249,10.256,9.936,9.993,602500,0
2011-05-16,9.939,10.091,9.857,9.862,464800,0
2011-05-17,9.862,9.984,9.742,9.914,789451,0
2011-05-18,9.963,10.152,9.934,10.145,468623,0
2011-05-19,10.191,10.257,10.049,10.195,534071,0
2011-05-20,10.161,10.184,10.065,10.105,664345,0
2011-05-23,10.11,10.169,9.984,10.004,635454,0
2011-05-24,10.018,10.03,9.614,9.686,1655387,0
2011-05-25,9.659,9.659,9.3508,9.4425,1755328,0
2011-05-26,9.4074,9.605,9.3577,9.563,814646,0
2011-05-27,9.62,9.729,9.4767,9.57,780129,0
2011-05-31,9.663,9.779,9.587,9.768,744860,0
2011-06-01,9.802,9.843,9.4952,9.5,899215,0
2011-06-02,9.522,9.62,9.3762,9.4513,811086,0
2011-06-03,9.3889,9.63,9.3508,9.532,837416,0
2011-06-06,9.574,9.641,9.307,9.3333,998446,0
2011-06-07,9.4698,9.4698,9.1859,9.218,1070647,0
2011-06-08,9.1831,9.1859,8.7647,8.7721,1709080,0
2011-06-09,8.8096,8.9717,8.784,8.8837,993199,0
2011-06-10,8.8508,8.892,8.7337,8.7473,857194,0
2011-06-13,8.7528,8.8883,8.6234,8.681,1204838,0
2011-06-14,8.8096,8.9532,8.784,8.8974,700192,0
2011-06-15,8.7785,8.9449,8.7072,8.892,895544,0
2011-06-16,8.9175,9.1642,8.8672,9.0066,783463,0
2011-06-17,9.0727,9.0887,8.9084,8.9231,951044,0
2011-06-20,8.9231,9.0943,8.9084,9.0217,596755,0
2011-06-21,9.0679,9.1972,9.0378,9.0632,704335,0
2011-06-22,9.0378,9.1311,8.9849,8.9962,655703,0
2011-06-23,8.8773,8.934,8.784,8.8508,1045344,0
2011-06-24,8.86,8.9184,8.7647,8.8837,1213069,0
2011-06-27,8.8773,8.9849,8.8261,8.9717,485413,0
2011-06-28,9.0114,9.083,8.9084,8.9896,480310,0
2011-06-29,9.0566,9.2709,9.0566,9.2444,644643,0
2011-06-30,9.2943,9.3713,9.2142,9.3079,581205,0
2011-07-01,9.3333,9.4513,9.2538,9.4191,609983,0
2011-07-05,9.4006,9.4337,9.2538,9.2953,436109,0
2011-07-06,9.2972,9.3625,9.217,9.2972,490074,0
2011-07-07,9.3713,9.5,9.3625,9.4562,452079,0
2011-07-08,9.3372,9.4025,9.2331,9.3762,508931,0
2011-07-11,9.2576,9.2953,9.0264,9.0679,554138,0
2011-07-12,9.0378,9.1859,9.0264,9.0471,571910,0
2011-07-13,9.1255,9.2709,9.0528,9.1151,384654,0
2011-07-14,9.0943,9.201,8.8974,8.9084,617705,0
2011-07-15,8.9084,8.9588,8.7473,8.8508,1301308,0
2011-07-18,8.7959,8.8041,8.5205,8.6393,969159,0
2011-07-19,8.7043,8.7317,8.6136,8.6989,546787,0
2011-07-20,8.7162,8.7647,8.635,8.6855,427150,0
2011-07-21,8.7694,8.8508,8.7026,8.7072,517801,0
2011-07-22,8.7072,8.7904,8.635,8.7208,295529,0
2011-07-25,8.6544,8.6598,8.5205,8.5267,557508,0
2011-07-26,8.524,8.5701,8.3637,8.3704,721300,0
2011-07-27,8.3506,8.3911,8.1904,8.205,852399,0
2011-07-28,8.1837,8.3171,8.1621,8.2628,509640,0
2011-07-29,8.1621,8.237,8.0466,8.2103,722414,0
2011-08-01,8.3765,8.4325,8.1738,8.2309,720473,0
2011-08-02,8.199,8.2309,7.7017,7.7017,1130771,0
2011-08-03,7.6787,7.6938,7.0538,7.3943,1838780,0
2011-08-04,7.3044,7.3305,6.7,6.7048,2106088,0
2011-08-05,6.7848,6.8269,6.0471,6.3932,2427424,0
2011-08-08,6.1453,6.2691,5.9079,5.9181,2355269,0
2011-08-09,6.0471,6.6207,5.9335,6.5788,1965405,0
2011-08-10,6.4858,6.6922,6.2176,6.3981,1548013,0
2011-08-11,6.4446,6.9356,6.4033,6.77,1452813,0
2011-08-12,6.8575,6.9824,6.7284,6.7758,700219,0
2011-08-15,6.8524,7.281,6.8524,7.2608,836685,0
2011-08-16,7.1267,7.1778,6.8837,6.9247,1009063,0
2011-08-17,6.9611,7.1267,6.9099,7.0128,592588,0
2011-08-18,6.7642,6.8118,6.5375,6.6305,1177689,0
2011-08-19,6.5244,6.8063,6.509,6.5622,780867,0
2011-08-22,6.739,6.8063,6.4654,6.496,683269,0
2011-08-23,6.543,6.7539,6.4602,6.7539,716798,0
2011-08-24,6.7848,6.8631,6.6569,6.843,533426,0
2011-08-25,6.919,7.0953,6.7809,6.919,741666,0
2011-08-26,6.8637,7.3044,6.8376,7.251,808570,0
2011-08-29,7.4052,8.0759,7.3636,8.0615,1260497,0
2011-08-30,8.0188,8.3265,7.8018,8.2628,1020817,0
2011-08-31,8.3137,8.556,8.0833,8.2094,1102441,0
2011-09-01,8.2309,8.3058,7.9495,7.9972,894107,0
2011-09-02,7.8253,7.9719,7.644,7.8359,948302,0
2011-09-06,7.5745,7.8871,7.5256,7.8279,860334,0
2011-09-07,8.0725,8.0725,7.5532,7.6218,1031734,0
2011-09-08,7.6701,7.6701,7.3097,7.3358,1062446,0
2011-09-09,7.3413,7.3997,7.1402,7.2195,769296,0
2011-09-12,7.1028,7.3251,7.0079,7.2032,564114,0
2011-09-13,7.2458,7.584,7.1873,7.543,755869,0
2011-09-14,7.584,7.7491,7.4206,7.5808,595686,0
2011-09-15,7.6804,7.7385,7.4842,7.5635,597390,0
2011-09-16,7.6378,7.7922,7.4206,7.5375,601818,0
2011-09-19,7.4206,7.4364,7.2668,7.3358,490894,0
2011-09-20,7.3413,7.3575,7.1761,7.1761,562241,0
2011-09-21,7.198,7.4043,7.0399,7.0656,640043,0
2011-09-22,6.9169,6.9169,6.6417,6.7744,1018238,0
2011-09-23,6.7631,6.9758,6.7576,6.843,480935,0
2011-09-26,6.9275,7.2983,6.9275,7.2826,652832,0
2011-09-27,7.4842,7.6218,7.3467,7.4473,807525,0
2011-09-28,7.4043,7.5808,6.8171,6.885,749507,0
2011-09-29,7.0865,7.1349,6.843,7.1349,631084,0
2011-09-30,7.0486,7.2624,6.8914,6.8914,774606,0
2011-10-03,6.843,6.9438,6.3606,6.3657,1353291,0
2011-10-04,6.2811,6.6623,5.9681,6.6305,1729211,0
2011-10-05,6.6305,6.7104,6.3392,6.5192,681633,0
2011-10-06,6.5192,6.7207,6.4614,6.7,485631,0
2011-10-07,6.6888,6.78,6.2651,6.2757,937626,0
2011-10-10,6.5036,6.8694,6.371,6.8531,626405,0
2011-10-11,6.8006,7.1551,6.7576,7.1551,702358,0
2011-10-12,7.2293,7.543,7.1873,7.2615,936478,0
2011-10-13,7.2195,7.4206,6.9808,7.3888,682480,0
2011-10-14,7.4842,7.5485,7.3997,7.4418,607225,0
2011-10-17,7.4206,7.4473,7.0495,7.0815,758612,0
2011-10-18,7.1136,7.517,6.9911,7.4634,722249,0
2011-10-19,7.4949,7.5635,7.1612,7.2143,643998,0
2011-10-20,7.3144,7.3575,7.0224,7.2143,715129,0
2011-10-21,7.3251,7.4573,7.0437,7.2615,815763,0
2011-10-24,7.3097,7.4949,7.3097,7.4949,770741,0
2011-10-25,7.4626,7.4626,7.2264,7.2705,574029,0
2011-10-26,7.4043,7.4206,7.1612,7.3783,740080,0
2011-10-27,7.5485,7.8279,7.4842,7.6583,1165848,0
2011-10-28,7.6543,7.8707,7.5635,7.8124,637292,0
2011-10-31,7.6836,7.7344,7.5651,7.5826,859175,0
2011-11-01,7.4735,7.5508,7.2816,7.3636,752839,0
2011-11-02,7.543,7.5745,7.2983,7.4259,387103,0
2011-11-03,7.4896,7.6654,7.3474,7.6212,552563,0
2011-11-04,7.5722,7.7328,7.5399,7.6543,333231,0
2011-11-07,7.6323,7.7814,7.4364,7.6543,461543,0
2011-11-08,7.6844,7.7814,7.5689,7.7701,406156,0
2011-11-09,7.5012,7.7694,7.5012,7.5335,840267,0
2011-11-10,7.7049,7.7532,7.3251,7.5881,663814,0
2011-11-11,7.6844,7.9235,7.6218,7.8975,751520,0
2011-11-14,7.8075,7.9446,7.7549,7.8555,797598,0
2011-11-15,7.7751,7.9032,7.644,7.8514,380864,0
2011-11-16,7.7385,7.9138,7.6764,7.6962,401908,0
2011-11-17,7.6764,7.818,7.5485,7.6583,488703,0
2011-11-18,7.6599,7.7328,7.5795,7.6599,306841,0
2011-11-21,7.6007,7.6007,7.2721,7.3199,680895,0
2011-11-22,6.8586,7.0865,5.6397,5.6608,5156798,0
2011-11-23,5.9737,6.0002,5.2263,5.539,3469251,0
2011-11-25,5.4595,5.6022,5.2514,5.3008,1249712,0
2011-11-28,5.5179,5.9575,5.4117,5.7935,2325025,0
2011-11-29,5.7774,5.788,4.8764,5.0725,4698754,0
2011-11-30,5.335,5.3755,5.1449,5.3062,1966863,0
2011-12-01,5.2676,5.4433,4.9329,5.2842,2403480,0
2011-12-02,5.3172,5.7726,5.3172,5.5254,1763767,0
2011-12-05,5.7835,6.1183,5.756,6.1072,2191272,0
2011-12-06,6.1951,6.4803,6.1072,6.4365,2683540,0
2011-12-07,6.4145,6.4642,6.2279,6.2829,1415689,0
2011-12-08,6.2829,6.2939,6.0415,6.0741,1419330,0
2011-12-09,6.1127,6.2005,5.9262,5.9648,1439331,0
2011-12-12,5.8658,5.8658,5.3499,5.597,2039573,0
2011-12-13,5.7176,5.7726,5.3775,5.4324,1259368,0
2011-12-14,5.3391,5.3883,5.2346,5.3775,1657070,0
2011-12-15,5.4103,5.4595,5.2731,5.372,1249450,0
2011-12-16,5.5147,5.5147,5.2184,5.2404,1724264,0
2011-12-19,5.2291,5.2568,4.7298,4.752,2240049,0
2011-12-20,5.0153,5.1359,4.9001,5.0483,1483597,0
2011-12-21,4.977,5.0647,4.9384,5.0318,2139196,0
2011-12-22,5.0427,5.2676,5.0427,5.1962,1117037,0
2011-12-23,5.1962,5.1962,5.1031,5.1468,684567,0
2011-12-27,5.1195,5.2074,5.0757,5.1307,977273,0
2011-12-28,5.1523,5.1523,4.9109,4.9605,992881,0
2011-12-29,4.9987,5.1084,4.9987,5.0483,1072141,0
2011-12-30,5.0273,5.1393,5.0095,5.1277,1478884,0
2012-01-03,5.2404,5.5254,5.2404,5.4816,1253085,0
2012-01-04,5.4595,5.4871,5.3225,5.3665,809464,0
2012-01-05,5.3499,5.4049,5.2184,5.3062,737741,0
2012-01-06,5.3225,5.4487,5.2787,5.3775,760241,0
2012-01-09,5.3883,5.4213,5.3008,5.3499,739901,0
2012-01-10,5.4433,5.6516,5.4324,5.5421,856768,0
2012-01-11,5.4871,5.6516,5.4595,5.6189,791220,0
2012-01-12,5.6189,5.8164,5.5694,5.7342,891303,0
2012-01-13,5.6516,5.8823,5.5806,5.6301,895317,0
2012-01-17,5.8411,5.965,5.6839,5.7513,965346,0
2012-01-18,5.7616,6.0248,5.7231,5.9535,935348,0
2012-01-19,5.9864,6.1895,5.9864,6.1787,977243,0
2012-01-20,6.1567,6.2664,6.1346,6.2391,512712,0
2012-01-23,6.2391,6.3049,6.1183,6.2059,798513,0
2012-01-24,6.1456,6.2829,6.0633,6.2445,540293,0
2012-01-25,6.2169,6.3049,6.1292,6.2225,681965,0
2012-01-26,6.2553,6.2829,6.0358,6.2169,1076334,0
2012-01-27,6.1677,6.2882,6.1677,6.2718,739195,0
2012-01-30,6.2115,6.2829,6.1183,6.2609,520792,0
2012-01-31,6.2399,6.3017,6.122,6.1611,675647,0
2012-02-01,6.2059,6.3763,6.1677,6.338,948035,0
2012-02-02,6.338,6.431,6.3212,6.4202,609241,0
2012-02-03,6.5355,6.661,6.4586,6.645,688517,0
2012-02-06,6.645,6.7324,6.6068,6.7324,537493,0
2012-02-07,6.7061,6.7791,6.6166,6.622,570173,0
2012-02-08,6.6166,6.7007,6.5321,6.6943,512143,0
2012-02-09,6.7402,6.7679,6.4874,6.5941,691606,0
2012-02-10,6.4968,6.5517,6.2773,6.3925,791584,0
2012-02-13,6.5183,6.727,6.4145,6.6943,645009,0
2012-02-14,6.684,6.8376,6.6124,6.7438,787916,0
2012-02-15,6.7772,6.8153,6.618,6.6888,498562,0
2012-02-16,6.6888,6.8858,6.6505,6.8041,707004,0
2012-02-17,6.7791,7.2225,6.7284,7.1612,1274493,0
2012-02-21,7.4021,7.5881,7.2165,7.4788,1315340,0
2012-02-22,7.2676,7.4188,7.2676,7.3128,796155,0
2012-02-23,7.3144,7.4074,7.2316,7.3305,699990,0
2012-02-24,7.3182,7.5256,7.2796,7.4704,405150,0
2012-02-27,7.4135,7.6163,7.342,7.4896,488800,0
2012-02-28,7.5028,7.5776,7.4082,7.4357,545003,0
2012-02-29,7.4259,7.5581,7.4088,7.536,1093498,0
2012-03-01,7.5312,7.6551,7.5153,7.5589,946762,0
2012-03-02,7.5501,7.6212,7.3237,7.3289,582568,0
2012-03-05,7.3467,7.3967,7.1439,7.2796,884347,0
2012-03-06,7.0656,7.2458,7.0378,7.15,909668,0
2012-03-07,7.2676,7.2841,7.1207,7.2676,454866,0
2012-03-08,7.3014,7.3584,7.0932,7.2338,603854,0
2012-03-09,7.2458,7.498,7.2054,7.4528,599811,0
2012-03-12,7.5826,7.7223,7.4704,7.7069,1026633,0
2012-03-13,7.7344,7.8627,7.7109,7.8627,954558,0
2012-03-14,7.857,7.857,7.6449,7.6836,716261,0
2012-03-15,7.7166,8.0197,7.6212,7.9812,857139,0
2012-03-16,8.07,8.8179,8.0539,8.7959,2813532,0
2012-03-19,8.7565,8.9367,8.5764,8.7711,1570556,0
2012-03-20,8.6554,8.6659,8.3844,8.4127,1142949,0
2012-03-21,8.4076,8.6323,8.3844,8.555,627279,0
2012-03-22,8.4076,8.5195,8.199,8.3007,851649,0
2012-03-23,8.2741,8.5195,8.2507,8.4636,643940,0
2012-03-26,8.5649,8.6215,8.3748,8.4973,546830,0
2012-03-27,8.4636,8.6323,8.4636,8.5258,597285,0
2012-03-28,8.6439,8.729,8.555,8.6881,762927,0
2012-03-29,8.61,8.6659,8.4352,8.6038,795263,0
2012-03-30,8.6924,8.6924,8.4335,8.5932,606971,0
2012-04-02,8.5595,8.5701,8.4814,8.5649,730970,0
2012-04-03,8.5258,8.61,8.4257,8.4761,591429,0
2012-04-04,8.3344,8.4188,8.2559,8.3292,529393,0
2012-04-05,8.3292,8.3697,8.2456,8.262,246330,0
2012-04-09,8.0984,8.1319,7.8969,7.9138,590994,0
2012-04-10,7.8969,7.9406,7.3237,7.3289,1462459,0
2012-04-11,7.4188,7.5936,7.3735,7.5153,578710,0
2012-04-12,7.5863,7.7401,7.4927,7.7069,562277,0
2012-04-13,7.7109,7.7621,7.5312,7.6449,420249,0
2012-04-16,7.6606,7.7069,7.5256,7.6496,437046,0
2012-04-17,7.7166,8.0154,7.7069,7.7401,592740,0
2012-04-18,7.6787,7.6787,7.5312,7.5715,443743,0
2012-04-19,7.554,7.8011,7.5028,7.6054,413328,0
2012-04-20,7.7344,7.8401,7.5776,7.5991,399305,0
2012-04-23,7.4757,7.5375,7.3075,7.4528,485836,0
2012-04-24,7.4357,7.7401,7.425,7.6787,270023,0
2012-04-25,7.7727,7.8401,7.7166,7.7962,418174,0
2012-04-26,7.7401,7.8465,7.7009,7.8011,291203,0
2012-04-27,7.8011,7.9316,7.6938,7.8969,368657,0
2012-04-30,7.9097,7.9568,7.7733,7.78,478916,0
2012-05-01,7.7678,7.835,7.6163,7.6163,718902,0
2012-05-02,7.5776,7.6662,7.458,7.5991,637540,0
2012-05-03,7.6054,7.6054,7.3113,7.3505,572479,0
2012-05-04,7.3182,7.3584,7.0204,7.1164,974761,0
2012-05-07,7.0538,7.2278,7.0204,7.0832,699390,0
2012-05-08,7.0321,7.2278,7.0262,7.2278,500700,0
2012-05-09,7.1041,7.1723,6.9713,7.1041,498735,0
2012-05-10,7.1843,7.3735,7.0976,7.2526,801874,0
2012-05-11,7.1718,7.4426,7.1612,7.2796,660100,0
2012-05-14,7.1612,7.4144,7.1612,7.2278,818894,0
2012-05-15,7.1993,7.3967,7.1838,7.2225,753993,0
2012-05-16,7.2458,7.465,7.2338,7.2624,662334,0
2012-05-17,7.2796,7.3584,7.1679,7.2735,759847,0
2012-05-18,7.2624,7.3413,6.9591,6.9918,1273280,0
2012-05-21,7.1275,7.465,6.9918,7.4528,1139003,0
2012-05-22,7.4528,7.7498,7.425,7.6212,1119530,0
2012-05-23,7.5651,7.8011,7.3804,7.7678,1068009,0
2012-05-24,7.835,8.4309,7.835,8.4309,1146619,0
2012-05-25,8.4814,9.2709,8.4299,9.2425,2381429,0
2012-05-29,9.2943,9.2943,8.6385,8.9504,1608351,0
2012-05-30,8.8004,8.8461,8.555,8.5701,856990,0
2012-05-31,8.5514,8.7995,8.3758,8.6998,654818,0
2012-06-01,8.4628,8.729,8.4299,8.5267,548069,0
2012-06-04,8.5595,8.6215,8.116,8.205,1042572,0
2012-06-05,8.1748,8.7346,8.1748,8.7062,1035120,0
2012-06-06,8.8434,9.0217,8.7867,8.9773,648880,0
2012-06-07,9.0972,9.1491,8.837,8.9934,677503,0
2012-06-08,8.9286,8.9568,8.6713,8.8846,933868,0
2012-06-11,8.9868,8.9868,8.5267,8.5383,1056714,0
2012-06-12,8.6012,8.773,8.5205,8.7162,1109122,0
2012-06-13,8.7401,8.8563,8.5383,8.682,654345,0
2012-06-14,8.682,8.7117,8.446,8.5959,611648,0
2012-06-15,8.642,8.827,8.5896,8.7007,841172,0
2012-06-18,8.6651,8.6766,8.3292,8.556,658608,0
2012-06-19,8.5711,8.9773,8.5711,8.8306,867622,0
2012-06-20,8.816,8.9432,8.6527,8.816,499564,0
2012-06-21,8.8306,8.8718,8.4006,8.4335,725322,0
2012-06-22,8.4231,8.6012,8.3652,8.5959,643043,0
2012-06-25,8.4628,8.5711,8.267,8.3292,501924,0
2012-06-26,8.3723,8.469,8.2791,8.4335,400038,0
2012-06-27,8.469,8.729,8.4575,8.7117,356982,0
2012-06-28,8.6713,8.9002,8.642,8.837,553955,0
2012-06-29,9.0406,9.1123,8.935,9.0066,754736,0
2012-07-02,9.0556,9.0736,8.8434,9.0736,455143,0
2012-07-03,9.1141,9.2767,9.0736,9.1774,274831,0
2012-07-05,9.1369,9.1953,8.965,9.1085,303923,0
2012-07-06,8.9811,9.1311,8.9486,9.102,457710,0
2012-07-09,9.0849,9.102,8.9367,8.9934,567082,0
2012-07-10,9.0283,9.102,8.7638,8.8892,575054,0
2012-07-11,8.9148,8.9934,8.8023,8.924,408894,0
2012-07-12,8.827,8.8489,8.5425,8.6934,588240,0
2012-07-13,8.729,8.8846,8.729,8.8434,399604,0
2012-07-16,8.773,8.7803,8.5853,8.7062,421261,0
2012-07-17,8.7401,8.9286,8.6358,8.816,500325,0
2012-07-18,8.8471,8.9568,8.7647,8.8754,429033,0
2012-07-19,8.8947,8.9432,8.729,8.7803,290434,0
2012-07-20,8.7162,8.816,8.6713,8.7401,376449,0
2012-07-23,8.5498,8.6296,8.4335,8.5425,501581,0
2012-07-24,8.5826,8.5932,8.1211,8.2756,779542,0
2012-07-25,8.3593,8.4006,7.9796,8.0885,775849,0
2012-07-26,8.2448,8.3017,8.1421,8.2327,393389,0
2012-07-27,8.2843,8.6527,8.2448,8.4628,672925,0
2012-07-30,8.4628,8.5498,8.2741,8.3652,552158,0
2012-07-31,8.3334,8.4628,8.2103,8.3405,637376,0
2012-08-01,8.4299,8.4628,8.1869,8.1922,567123,0
2012-08-02,8.1328,8.4092,8.1328,8.3758,454524,0
2012-08-03,8.5425,8.7401,8.446,8.6136,545351,0
2012-08-06,8.6482,8.7346,8.556,8.5711,425519,0
2012-08-07,8.6482,8.7977,8.6074,8.7638,616721,0
2012-08-08,8.682,8.837,8.6527,8.729,348545,0
2012-08-09,8.7501,8.9486,8.7501,8.86,372223,0
2012-08-10,8.7803,8.8489,8.7007,8.7162,383958,0
2012-08-13,8.729,8.729,8.5383,8.6766,411910,0
2012-08-14,8.6873,8.7583,8.6136,8.6527,419521,0
2012-08-15,8.6136,8.729,8.5425,8.7162,348031,0
2012-08-16,8.6873,8.8206,8.6713,8.7922,329934,0
2012-08-17,8.7694,8.9184,8.7638,8.8718,539947,0
2012-08-20,8.9811,9.3284,8.9486,9.2124,902519,0
2012-08-21,9.218,9.4064,9.218,9.385,763646,0
2012-08-22,9.3391,9.4493,9.2633,9.4201,695531,0
2012-08-23,9.4064,9.4064,9.0736,9.1661,596689,0
2012-08-24,9.1293,9.2237,9.0463,9.1642,494054,0
2012-08-27,9.2709,9.2709,9.0736,9.0905,464482,0
2012-08-28,9.2001,9.3625,9.016,9.2576,1159651,0
2012-08-29,9.3284,9.3284,9.218,9.2473,534888,0
2012-08-30,9.218,9.2633,9.1557,9.1774,419149,0
2012-08-31,9.2529,9.3713,9.1057,9.3021,798148,0
2012-09-04,9.3606,9.743,9.3606,9.735,1542529,0
2012-09-05,9.735,9.765,9.577,9.595,1028659,0
2012-09-06,9.689,10.072,9.617,9.937,1654684,0
2012-09-07,9.995,10.025,9.901,10.008,714468,0
2012-09-10,10.025,10.025,9.888,9.944,713051,0
2012-09-11,9.931,10.083,9.895,10.001,949931,0
2012-09-12,10.154,10.154,9.966,10.054,758001,0
2012-09-13,9.819,10.435,9.601,10.35,1564531,0
2012-09-14,10.397,10.574,10.244,10.279,742203,0
2012-09-17,10.26,10.309,10.091,10.18,595386,0
2012-09-18,10.076,10.154,9.783,9.948,865875,0
2012-09-19,9.966,10.061,9.735,9.759,1012047,0
2012-09-20,9.647,9.701,9.3947,9.513,1180917,0
2012-09-21,9.647,9.706,9.1765,9.1765,2513666,0
2012-09-24,9.2718,9.4484,9.1642,9.346,961154,0
2012-09-25,9.4055,9.577,9.217,9.235,982315,0
2012-09-26,9.235,9.3372,9.1944,9.2481,1077142,0
2012-09-27,9.2865,9.3713,9.2237,9.3226,685952,0
2012-09-28,9.3226,9.4123,9.2529,9.2642,774884,0
2012-10-01,9.4308,9.559,9.3372,9.4308,813183,0
2012-10-02,8.8983,8.9276,8.7456,8.8288,7118179,0
2012-10-03,8.8526,9.0283,8.7821,9.0009,2746530,0
2012-10-04,8.9868,9.0576,8.9184,9.0283,1390865,0
2012-10-05,9.0406,9.0707,8.8754,8.8828,1338855,0
2012-10-08,8.8635,8.8929,8.73,8.8342,1158174,0
2012-10-09,8.8342,8.9486,8.6998,8.7885,1020178,0
2012-10-10,8.7941,8.9868,8.7941,8.9773,1703068,0
2012-10-11,8.9943,9.0283,8.9184,9.0009,1152069,0
2012-10-12,8.9773,9.0764,8.8471,8.8526,899853,0
2012-10-15,8.8883,9.0406,8.8883,8.9811,1207594,0
2012-10-16,9.0463,9.0943,8.8883,8.9276,850335,0
2012-10-17,9.0463,9.0764,8.9056,9.0707,681149,0
2012-10-18,9.0283,9.0764,8.9868,9.0358,646642,0
2012-10-19,9.0764,9.4181,8.9811,9.1878,1893844,0
2012-10-22,9.1,9.1642,8.9184,9.1,937617,0
2012-10-23,8.9422,9.1718,8.8983,9.1246,765272,0
2012-10-24,9.1831,9.235,9.1057,9.1529,1083007,0
2012-10-25,9.235,9.3421,9.1293,9.2001,881094,0
2012-10-26,9.1944,9.4884,9.1944,9.3947,1120121,0
2012-10-31,9.4308,9.4845,9.0358,9.0651,1306234,0
2012-11-01,9.0764,9.3128,9.0651,9.3021,891198,0
2012-11-02,9.3645,9.3645,9.0943,9.1161,921787,0
2012-11-05,9.1161,9.2425,9.1,9.2001,496161,0
2012-11-06,9.2718,9.424,9.2481,9.4055,634600,0
2012-11-07,9.3157,9.3226,8.9717,9.1246,912188,0
2012-11-08,9.1642,9.2718,8.9943,9.0114,713357,0
2012-11-09,8.9184,9.0463,8.8983,8.9184,726835,0
2012-11-12,8.9811,8.9868,8.8223,8.8699,776567,0
2012-11-13,8.8407,8.8929,8.6758,8.73,893981,0
2012-11-14,8.7117,8.7511,8.4092,8.4335,1269003,0
2012-11-15,8.4513,8.5399,8.2852,8.4397,1113265,0
2012-11-16,8.386,8.6998,8.3274,8.658,1207231,0
2012-11-19,8.7647,8.7941,8.658,8.7117,1111914,0
2012-11-20,8.7218,8.8041,8.6455,8.682,705718,0
2012-11-21,8.6758,8.8699,8.5452,8.8223,717314,0
2012-11-23,8.8407,9.0764,8.8288,8.9868,400612,0
2012-11-26,8.9568,9.0877,8.9231,9.0576,595539,0
2012-11-27,9.017,9.1878,9.017,9.0651,579104,0
2012-11-28,9.0283,9.0943,8.8754,9.0943,618778,0
2012-11-29,9.3899,9.572,9.2718,9.4942,1546459,0
2012-11-30,9.529,9.559,9.424,9.542,1181029,0
2012-12-03,9.588,9.641,9.4415,9.595,801369,0
2012-12-04,9.572,9.637,9.4776,9.601,1078091,0
2012-12-05,9.601,9.706,9.565,9.617,773740,0
2012-12-06,9.577,9.659,9.542,9.595,460309,0
2012-12-07,9.607,9.753,9.577,9.748,740375,0
2012-12-10,9.753,9.849,9.73,9.842,767104,0
2012-12-11,9.872,9.944,9.79,9.859,737936,0
2012-12-12,9.859,9.859,9.665,9.689,639568,0
2012-12-13,9.665,9.718,9.523,9.542,587960,0
2012-12-14,9.519,9.677,9.4884,9.513,695408,0
2012-12-17,9.601,9.665,9.507,9.659,1251653,0
2012-12-18,9.857,9.895,9.623,9.887,1017667,0
2012-12-19,9.877,9.994,9.87,9.925,630459,0
2012-12-20,9.909,10.049,9.887,10.018,739635,0
2012-12-21,9.895,10.013,9.777,9.932,1044258,0
2012-12-24,9.864,9.901,9.752,9.895,309336,0
2012-12-26,9.883,9.895,9.815,9.857,603064,0
2012-12-27,9.883,9.883,9.748,9.87,1047856,0
2012-12-28,9.821,10.013,9.79,9.895,736800,0
2012-12-31,9.901,10.315,9.877,10.29,1308299,0
2013-01-02,10.457,10.515,10.298,10.457,988719,0
2013-01-03,10.502,10.508,10.372,10.384,551140,0
2013-01-04,10.401,10.723,10.401,10.618,788388,0
2013-01-07,10.618,10.749,10.618,10.674,794228,0
2013-01-08,10.693,10.798,10.657,10.784,955301,0
2013-01-09,10.798,10.87,10.663,10.781,744974,0
2013-01-10,10.861,10.885,10.744,10.798,400862,0
2013-01-11,10.847,10.861,10.706,10.712,635347,0
2013-01-14,10.723,10.784,10.651,10.687,488101,0
2013-01-15,10.643,10.753,10.55,10.687,666691,0
2013-01-16,10.674,10.693,10.582,10.613,465126,0
2013-01-17,10.663,10.829,10.601,10.798,569017,0
2013-01-18,10.815,10.829,10.749,10.791,423591,0
2013-01-22,10.829,10.892,10.805,10.877,557742,0
2013-01-23,10.892,11.008,10.892,10.96,624904,0
2013-01-24,10.96,11.079,10.737,10.841,794095,0
2013-01-25,9.95,10.211,9.748,10.063,10823074,0
2013-01-28,10.103,10.601,10.103,10.556,5848603,0
2013-01-29,10.587,10.626,10.396,10.546,2377201,0
2013-01-30,10.582,10.582,10.365,10.416,1605118,0
2013-01-31,10.457,10.524,10.391,10.431,1502492,0
2013-02-01,10.556,10.556,10.422,10.457,1866748,0
2013-02-04,10.457,10.493,10.267,10.376,1665868,0
2013-02-05,10.438,10.493,10.334,10.462,722380,0
2013-02-06,10.372,10.518,10.346,10.401,869184,0
2013-02-07,10.396,10.401,10.283,10.346,560792,0
2013-02-08,10.34,10.667,10.334,10.636,1107212,0
2013-02-11,10.674,10.798,10.613,10.643,1221120,0
2013-02-12,10.706,10.812,10.613,10.798,1058399,0
2013-02-13,10.805,10.933,10.749,10.829,914277,0
2013-02-14,10.805,10.922,10.791,10.829,732390,0
2013-02-15,10.922,10.941,10.749,10.781,803640,0
2013-02-19,10.841,10.892,10.674,10.723,595736,0
2013-02-20,10.674,10.73,10.211,10.253,1266711,0
2013-02-21,10.253,10.298,10.025,10.1,1324194,0
2013-02-22,10.1,10.15,10.032,10.07,794011,0
2013-02-25,10.217,10.416,9.877,9.877,1132718,0
2013-02-26,9.939,10.142,9.909,10.117,1015832,0
2013-02-27,10.111,10.407,10.103,10.329,2024649,0
2013-02-28,10.329,10.502,10.117,10.462,1243259,0
2013-03-01,10.396,10.479,10.279,10.422,1162671,0
2013-03-04,10.407,10.427,10.087,10.13,622177,0
2013-03-05,10.221,10.315,10.142,10.242,790078,0
2013-03-06,10.267,10.315,10.229,10.267,556950,0
2013-03-07,10.29,10.365,10.211,10.365,530675,0
2013-03-08,10.462,10.479,10.372,10.391,622837,0
2013-03-11,10.384,10.384,10.15,10.191,949530,0
2013-03-12,10.211,10.438,10.154,10.372,949634,0
2013-03-13,10.396,10.396,10.198,10.279,863586,0
2013-03-14,10.372,10.384,10.259,10.329,930662,0
2013-03-15,10.346,10.518,10.34,10.47,941652,0
2013-03-18,10.407,10.457,10.334,10.351,639868,0
2013-03-19,10.334,10.416,10.055,10.074,1023566,0
2013-03-20,10.117,10.211,10.087,10.181,771106,0
2013-03-21,10.16,10.346,10.124,10.315,475146,0
2013-03-22,10.391,10.651,10.329,10.651,1836896,0
2013-03-25,10.687,10.815,10.55,10.636,1117272,0
2013-03-26,10.723,10.854,10.723,10.847,660500,0
2013-03-27,10.815,10.847,10.651,10.805,691923,0
2013-03-28,10.861,10.933,10.829,10.917,707423,0
2013-04-01,10.929,10.99,10.877,10.941,958812,0
2013-04-02,10.953,11.033,10.892,10.933,892425,0
2013-04-03,10.922,10.953,10.687,10.73,1185946,0
2013-04-04,10.749,10.775,10.541,10.564,811613,0
2013-04-05,10.416,10.613,10.329,10.601,556736,0
2013-04-08,10.663,10.941,10.618,10.922,962710,0
2013-04-09,10.953,10.965,10.854,10.861,518865,0
2013-04-10,10.87,11.017,10.829,11.003,606954,0
2013-04-11,10.983,10.983,10.837,10.885,646396,0
2013-04-12,10.823,10.837,10.749,10.791,612832,0
2013-04-15,10.744,10.753,10.217,10.361,1608422,0
2013-04-16,10.457,10.487,10.211,10.309,916276,0
2013-04-17,10.198,10.221,9.851,10.093,1623658,0
2013-04-18,10.13,10.181,9.783,9.918,1338993,0
2013-04-19,9.925,9.994,9.79,9.87,705861,0
2013-04-22,9.939,10.013,9.748,9.846,864435,0
2013-04-23,9.877,10.074,9.783,10.038,880268,0
2013-04-24,10.049,10.074,9.95,10.063,540372,0
2013-04-25,10.117,10.211,9.982,10.018,504505,0
2013-04-26,10.007,10.074,9.833,9.986,667312,0
2013-04-29,9.986,10.093,9.986,10.07,707171,0
2013-04-30,10.08,10.229,10.08,10.198,583530,0
2013-05-01,10.15,10.198,9.901,9.909,685656,0
2013-05-02,9.994,10.248,9.95,10.154,479221,0
2013-05-03,10.221,10.453,10.187,10.431,1111821,0
2013-05-06,10.416,10.571,10.365,10.502,615082,0
2013-05-07,10.508,10.723,10.457,10.618,580822,0
2013-05-08,10.618,10.768,10.582,10.706,603997,0
2013-05-09,10.712,10.737,10.518,10.571,543653,0
2013-05-10,10.582,10.698,10.571,10.606,839013,0
2013-05-13,10.601,10.643,10.508,10.541,1684737,0
2013-05-14,10.541,10.693,10.508,10.613,1055230,0
2013-05-15,10.575,10.744,10.564,10.606,687076,0
2013-05-16,10.55,10.674,10.541,10.643,498529,0
2013-05-17,10.674,10.868,10.613,10.837,966834,0
2013-05-20,10.829,10.868,10.613,10.829,662300,0
2013-05-21,10.861,10.941,10.718,10.929,870639,0
2013-05-22,10.909,11.079,10.663,10.718,995668,0
2013-05-23,10.422,10.805,10.396,10.781,1042315,0
2013-05-24,10.674,10.877,10.674,10.868,617745,0
2013-05-28,10.983,11.127,10.837,10.946,1007083,0
2013-05-29,10.841,11.039,10.841,10.996,847206,0
2013-05-30,11.048,11.095,10.693,10.798,916760,0
2013-05-31,10.748,10.782,10.429,10.508,1262736,0
2013-06-03,10.518,10.643,10.29,10.515,1008103,0
2013-06-04,10.47,10.636,10.427,10.55,662215,0
2013-06-05,10.508,10.564,10.376,10.407,868003,0
2013-06-06,10.422,10.518,10.365,10.427,602526,0
2013-06-07,10.457,10.651,10.365,10.636,737372,0
2013-06-10,10.651,10.712,9.97,10.173,1771759,0
2013-06-11,10.074,10.384,9.994,10.272,953369,0
2013-06-12,10.351,10.376,10.042,10.173,978745,0
2013-06-13,10.15,10.484,10.15,10.447,794042,0
2013-06-14,10.447,10.524,10.304,10.515,780919,0
2013-06-17,10.632,10.784,10.606,10.712,1368376,0
2013-06-18,10.111,10.173,10.049,10.087,8127642,0
2013-06-19,10.08,10.144,9.896,9.911,2115859,0
2013-06-20,9.827,9.889,9.572,9.662,2007400,0
2013-06-21,9.745,9.77,9.567,9.585,1643087,0
2013-06-24,9.548,9.554,8.9504,9.2368,2081392,0
2013-06-25,9.4649,9.4796,8.9886,9.0981,1775292,0
2013-06-26,9.1849,9.3265,9.1425,9.2558,1155039,0
2013-06-27,9.2757,9.522,9.2757,9.3713,1492550,0
2013-06-28,9.3577,9.503,9.3499,9.4064,1399572,0
2013-07-01,9.4796,9.572,9.3499,9.4523,1648295,0
2013-07-02,9.4796,9.657,9.251,9.3752,1455496,0
2013-07-03,9.344,9.4523,9.2933,9.4523,533371,0
2013-07-05,9.527,9.572,9.2302,9.4152,1235917,0
2013-07-08,9.4396,9.522,9.3645,9.4464,1095705,0
2013-07-09,9.4591,9.511,9.383,9.4064,1035974,0
2013-07-10,9.4064,9.4523,9.1803,9.251,1924718,0
2013-07-11,9.3577,9.681,9.3128,9.681,1908577,0
2013-07-12,9.701,9.866,9.592,9.731,909086,0
2013-07-15,9.751,9.878,9.701,9.857,691622,0
2013-07-16,9.871,9.884,9.763,9.782,626598,0
2013-07-17,9.82,9.903,9.763,9.878,1098426,0
2013-07-18,9.921,10.112,9.911,9.948,946269,0
2013-07-19,9.935,10.016,9.889,9.954,471295,0
2013-07-22,9.921,9.978,9.795,9.896,674710,0
2013-07-23,9.927,10.048,9.903,10.004,568279,0
2013-07-24,9.992,10.112,9.984,10.042,900293,0
2013-07-25,9.984,10.2,9.984,10.168,1048082,0
2013-07-26,10.157,10.24,10.048,10.2,887082,0
2013-07-29,10.2,10.391,10.183,10.24,1183195,0
2013-07-30,10.282,10.385,10.214,10.282,1036575,0
2013-07-31,10.328,10.352,10.157,10.2,1562303,0
2013-08-01,10.321,10.365,10.161,10.257,1669110,0
2013-08-02,10.183,10.397,10.161,10.397,1387096,0
2013-08-05,10.385,10.418,10.2,10.328,1035201,0
2013-08-06,10.328,10.41,10.152,10.22,788764,0
2013-08-07,10.161,10.232,10.016,10.125,854649,0
2013-08-08,10.183,10.257,9.992,10.036,976658,0
2013-08-09,10.054,10.315,10.054,10.309,731657,0
2013-08-12,10.232,10.459,10.232,10.433,1026142,0
2013-08-13,10.429,10.455,10.22,10.315,686525,0
2013-08-14,10.334,10.459,10.303,10.441,1030266,0
2013-08-15,10.372,10.418,10.161,10.176,1235844,0
2013-08-16,10.144,10.22,10.073,10.1,677016,0
2013-08-19,10.1,10.152,9.959,9.973,538412,0
2013-08-20,10.004,10.22,9.921,10.2,1211373,0
2013-08-21,10.193,10.265,9.966,10.087,1113126,0
2013-08-22,10.137,10.429,10.1,10.385,612770,0
2013-08-23,10.402,10.459,10.352,10.429,697682,0
2013-08-26,10.418,10.459,10.246,10.265,742171,0
2013-08-27,10.168,10.176,9.935,9.948,1246248,0
2013-08-28,9.998,10.232,9.922,9.935,1120110,0
2013-08-29,9.984,10.144,9.889,9.998,1277310,0
2013-08-30,9.966,10.054,9.777,9.802,1077844,0
2013-09-03,9.922,9.986,9.4815,9.76,2594632,0
2013-09-04,9.76,9.928,9.694,9.889,1412831,0
2013-09-05,9.896,9.986,9.845,9.904,1208136,0
2013-09-06,9.974,10.111,9.837,10.001,1050548,0
2013-09-09,10.031,10.214,10.031,10.152,1195734,0
2013-09-10,10.201,10.201,9.982,10.052,1491569,0
2013-09-11,10.008,10.072,9.871,9.889,911238,0
2013-09-12,9.904,9.969,9.774,9.806,1087882,0
2013-09-13,9.845,9.904,9.799,9.845,629415,0
2013-09-16,9.969,9.969,9.734,9.742,859851,0
2013-09-17,9.742,9.904,9.683,9.766,781294,0
2013-09-18,9.766,9.943,9.717,9.896,989810,0
2013-09-19,9.948,9.961,9.734,9.884,923915,0
2013-09-20,9.955,10.013,9.76,9.857,971219,0
2013-09-23,9.912,9.936,9.748,9.922,723168,0
2013-09-24,9.904,10.052,9.812,9.936,781615,0
2013-09-25,9.961,10.02,9.837,9.904,536368,0
2013-09-26,9.969,10.027,9.812,9.912,616610,0
2013-09-27,9.889,10.001,9.832,9.955,845493,0
2013-09-30,9.878,10.02,9.845,9.922,887418,0
2013-10-01,9.961,10.228,9.955,10.22,943754,0
2013-10-02,10.144,10.169,10.04,10.116,604100,0
2013-10-03,10.152,10.397,10.152,10.384,1600090,0
2013-10-04,10.384,10.402,10.241,10.26,703494,0
2013-10-07,10.161,10.359,10.136,10.268,769128,0
2013-10-08,10.3,10.307,10.072,10.1,1305312,0
2013-10-09,10.124,10.169,10.013,10.06,1344799,0
2013-10-10,10.161,10.325,10.103,10.136,1243266,0
2013-10-11,10.19,10.273,10.077,10.169,1414365,0
2013-10-14,10.091,10.273,10.091,10.228,721658,0
2013-10-15,10.19,10.3,10.072,10.072,710781,0
2013-10-16,10.103,10.169,10.06,10.131,433564,0
2013-10-17,10.144,10.273,10.136,10.228,1090779,0
2013-10-18,10.248,10.518,10.228,10.518,1236064,0
2013-10-21,10.546,10.625,10.443,10.604,978146,0
2013-10-22,10.599,10.742,10.584,10.742,1193587,0
2013-10-23,10.727,10.748,10.658,10.694,646906,0
2013-10-24,10.703,10.775,10.694,10.761,830863,0
2013-10-25,10.785,10.813,10.658,10.683,620833,0
2013-10-28,10.716,10.716,10.625,10.658,555356,0
2013-10-29,10.69,10.722,10.592,10.683,941265,0
2013-10-30,10.69,10.752,10.632,10.664,781111,0
2013-10-31,10.69,10.813,10.584,10.752,841360,0
2013-11-01,10.782,10.87,10.716,10.87,1346299,0
2013-11-04,10.87,10.885,10.584,10.87,722726,0
2013-11-05,10.813,10.917,10.768,10.9,1585625,0
2013-11-06,10.994,11.016,10.885,10.902,682656,0
2013-11-07,10.885,10.931,10.785,10.808,586927,0
2013-11-08,10.826,10.949,10.8,10.87,589581,0
2013-11-11,10.826,10.885,10.793,10.851,472067,0
2013-11-12,10.841,10.91,10.716,10.761,753117,0
2013-11-13,10.71,10.976,10.71,10.969,1027298,0
2013-11-14,10.949,11.033,10.917,11.002,1223222,0
2013-11-15,10.961,11.171,10.949,11.144,963775,0
2013-11-18,11.177,11.208,11.016,11.027,679324,0
2013-11-19,11.008,11.158,10.969,11.016,723537,0
2013-11-20,11.074,11.107,10.924,10.99,417426,0
2013-11-21,11.033,11.107,10.994,11.092,519426,0
2013-11-22,11.08,11.08,10.924,10.969,580564,0
2013-11-25,11.02,11.06,10.981,11.016,498907,0
2013-11-26,11.016,11.016,10.826,10.976,694477,0
2013-11-27,10.891,10.944,10.541,10.694,1078035,0
2013-11-29,10.748,11.02,10.727,10.981,570241,0
2013-12-02,10.99,10.99,10.866,10.891,641672,0
2013-12-03,10.677,10.782,10.592,10.727,1187362,0
2013-12-04,10.694,10.891,10.625,10.866,871060,0
2013-12-05,10.876,10.935,10.818,10.931,883823,0
2013-12-06,11.008,11.008,10.902,10.981,631074,0
2013-12-09,11.008,11.02,10.902,10.969,816836,0
2013-12-10,10.976,11.029,10.729,10.755,1088057,0
2013-12-11,10.763,10.776,10.444,10.469,1021537,0
2013-12-12,10.469,10.484,10.315,10.435,914308,0
2013-12-13,10.444,10.521,10.35,10.487,1145197,0
2013-12-16,10.505,10.597,10.451,10.515,891907,0
2013-12-17,10.479,10.511,10.397,10.444,880487,0
2013-12-18,10.469,10.469,10.282,10.376,1091333,0
2013-12-19,10.376,10.397,10.211,10.217,926515,0
2013-12-20,10.257,10.457,10.211,10.429,1337045,0
2013-12-23,10.444,10.729,10.444,10.722,613946,0
2013-12-24,10.729,10.922,10.729,10.829,356648,0
2013-12-26,10.897,10.969,10.848,10.848,515215,0
2013-12-27,10.87,10.961,10.788,10.961,592770,0
2013-12-30,10.976,10.976,10.823,10.873,530551,0
2013-12-31,10.917,11.035,10.841,10.897,694215,0
2014-01-02,10.829,10.889,10.729,10.788,545448,0
2014-01-03,10.829,10.922,10.811,10.857,325201,0
2014-01-06,10.93,10.93,10.736,10.75,762779,0
2014-01-07,10.815,10.873,10.703,10.77,763328,0
2014-01-08,10.782,10.811,10.676,10.75,645486,0
2014-01-09,10.815,10.841,10.576,10.65,748072,0
2014-01-10,10.635,10.755,10.603,10.75,346139,0
2014-01-13,10.71,10.788,10.555,10.608,481947,0
2014-01-14,10.635,10.717,10.576,10.683,366160,0
2014-01-15,10.695,10.949,10.676,10.93,592092,0
2014-01-16,10.93,11.14,10.922,11.102,642505,0
2014-01-17,11.049,11.189,11.008,11.162,697874,0
2014-01-21,11.26,11.467,11.189,11.447,1366013,0
2014-01-22,11.447,11.613,11.381,11.521,947610,0
2014-01-23,11.528,11.795,11.394,11.441,1111558,0
2014-01-24,11.409,11.467,11.223,11.414,1192388,0
2014-01-27,11.467,11.568,11.301,11.369,1169135,0
2014-01-28,11.414,11.553,11.348,11.434,717024,0
2014-01-29,11.315,11.473,11.257,11.361,884172,0
2014-01-30,11.419,11.528,11.315,11.387,531155,0
2014-01-31,11.301,11.491,11.276,11.387,927307,0
2014-02-03,11.394,11.429,10.922,10.982,986732,0
2014-02-04,11.008,11.137,10.883,11.017,590312,0
2014-02-05,10.943,11.043,10.763,11.008,725842,0
2014-02-06,11.017,11.181,10.949,11.175,511698,0
2014-02-07,11.189,11.32,11.155,11.197,551740,0
2014-02-10,11.175,11.197,11.003,11.081,405820,0
2014-02-11,11.077,11.266,11.054,11.175,517550,0
2014-02-12,11.189,11.369,11.148,11.251,1017368,0
2014-02-13,11.181,11.354,11.162,11.301,460601,0
2014-02-14,11.327,11.673,11.266,11.613,1068292,0
2014-02-18,11.602,11.695,11.508,11.581,651017,0
2014-02-19,11.548,11.587,11.394,11.414,575550,0
2014-02-20,11.419,11.673,11.409,11.602,643182,0
2014-02-21,11.662,11.891,11.613,11.78,1056740,0
2014-02-24,11.806,12.02,11.795,11.82,739678,0
2014-02-25,11.806,11.827,11.652,11.722,546735,0
2014-02-26,11.74,11.78,11.581,11.761,511287,0
2014-02-27,11.814,11.966,11.78,11.953,781242,0
2014-02-28,12.007,12.574,11.953,12.519,1865203,0
2014-03-03,12.371,12.606,12.273,12.479,1130729,0
2014-03-04,12.519,12.806,12.515,12.764,1118597,0
2014-03-05,12.711,12.872,12.659,12.677,1272460,0
2014-03-06,12.753,12.864,12.611,12.771,1092509,0
2014-03-07,12.719,12.811,12.471,12.498,1486432,0
2014-03-10,12.398,12.505,12.172,12.253,1200602,0
2014-03-11,12.364,12.479,12.247,12.328,851910,0
2014-03-12,12.282,12.282,12.138,12.214,651217,0
2014-03-13,12.214,12.233,11.75,11.866,1033015,0
2014-03-14,11.866,12.063,11.859,11.989,670065,0
2014-03-17,12.056,12.132,11.88,12.017,463740,0
2014-03-18,12.056,12.391,12.051,12.316,651778,0
2014-03-19,12.321,12.403,12.112,12.206,331433,0
2014-03-20,12.138,12.172,11.892,11.977,750844,0
2014-03-21,11.977,12.337,11.799,11.831,1508563,0
2014-03-24,11.831,11.941,11.703,11.866,678413,0
2014-03-25,11.907,12.056,11.892,12.037,713067,0
2014-03-26,12.112,12.117,11.771,11.792,582797,0
2014-03-27,11.792,11.989,11.73,11.977,603218,0
2014-03-28,12.024,12.302,12.024,12.288,944057,0
2014-03-31,12.328,12.376,12.152,12.214,997659,0
2014-04-01,12.227,12.267,11.941,11.981,744116,0
2014-04-02,11.989,12.188,11.962,12.172,490079,0
2014-04-03,12.132,12.165,11.902,11.989,557140,0
2014-04-04,12.044,12.132,11.771,11.84,745187,0
2014-04-07,11.831,11.915,11.568,11.759,549145,0
2014-04-08,11.759,11.921,11.683,11.799,654627,0
2014-04-09,11.804,11.804,11.629,11.759,428233,0
2014-04-10,11.73,11.887,11.655,11.697,400308,0
2014-04-11,11.587,11.62,11.383,11.416,814635,0
2014-04-14,11.527,11.62,11.356,11.499,493808,0
2014-04-15,11.488,11.643,11.425,11.594,421021,0
2014-04-16,11.67,11.892,11.629,11.804,501289,0
2014-04-17,11.785,11.962,11.725,11.892,433401,0
2014-04-21,11.967,12.18,11.941,12.125,491903,0
2014-04-22,12.18,12.219,12.078,12.145,380518,0
2014-04-23,12.138,12.214,12.004,12.071,409599,0
2014-04-24,12.084,12.192,11.989,12.084,450827,0
2014-04-25,12.051,12.165,11.859,11.962,517848,0
2014-04-28,11.981,12.017,11.819,11.907,412049,0
2014-04-29,11.941,12.084,11.928,11.967,397270,0
2014-04-30,11.948,12.004,11.866,11.981,481503,0
2014-05-01,11.967,12.138,11.831,11.977,501449,0
2014-05-02,12.044,12.219,11.967,12.024,527441,0
2014-05-05,11.948,12.051,11.866,11.915,399376,0
2014-05-06,11.892,11.989,11.859,11.928,420763,0
2014-05-07,11.948,12.024,11.831,12.004,445402,0
2014-05-08,11.977,12.098,11.777,11.813,490612,0
2014-05-09,11.792,11.892,11.737,11.887,367201,0
2014-05-12,11.956,12.172,11.928,12.084,625588,0
2014-05-13,12.063,12.125,11.962,12.024,798705,0
2014-05-14,12.024,12.084,11.826,11.892,612356,0
2014-05-15,11.84,11.88,11.664,11.852,718877,0
2014-05-16,11.819,11.902,11.718,11.902,549587,0
2014-05-19,11.848,12.112,11.84,12.106,615907,0
2014-05-20,12.078,12.078,11.62,11.799,1616970,0
2014-05-21,11.866,11.907,11.771,11.826,683130,0
2014-05-22,11.848,12.084,11.848,12.024,553413,0
2014-05-23,12.03,12.459,12.008,12.459,672030,0
2014-05-27,12.519,12.832,12.403,12.69,1357624,0
2014-05-28,12.73,12.744,12.519,12.567,593912,0
2014-05-29,12.575,12.614,12.37,12.409,850222,0
2014-05-30,12.47,12.607,12.437,12.587,465966,0
2014-06-02,12.655,12.655,12.479,12.515,590174,0
2014-06-03,12.505,12.628,12.49,12.628,661461,0
2014-06-04,12.648,12.845,12.601,12.752,808774,0
2014-06-05,12.824,13.022,12.676,12.968,1042001,0
2014-06-06,13.015,13.118,12.995,13.042,691783,0
2014-06-09,13.057,13.173,13.049,13.09,877580,0
2014-06-10,13.029,13.18,12.971,13.048,877551,0
2014-06-11,13.029,13.14,12.979,13.048,1071007,0
2014-06-12,13.014,13.02,12.577,12.61,2108455,0
2014-06-13,12.652,12.756,12.571,12.652,929426,0
2014-06-16,12.652,12.785,12.582,12.652,578716,0
2014-06-17,12.61,12.707,12.571,12.645,1031480,0
2014-06-18,12.638,12.729,12.626,12.695,501342,0
2014-06-19,12.68,12.779,12.66,12.729,619657,0
2014-06-20,12.666,12.819,12.605,12.756,1051698,0
2014-06-23,12.797,12.847,12.734,12.785,429380,0
2014-06-24,12.812,12.882,12.695,12.695,583303,0
2014-06-25,12.638,12.812,12.638,12.743,553673,0
2014-06-26,12.797,12.853,12.666,12.84,367265,0
2014-06-27,12.834,12.923,12.797,12.896,748440,0
2014-06-30,12.923,12.923,12.819,12.91,383415,0
2014-07-01,12.971,13.02,12.887,12.903,661840,0
2014-07-02,12.923,12.971,12.756,12.785,543468,0
2014-07-03,12.806,12.861,12.743,12.861,322227,0
2014-07-07,12.791,12.812,12.582,12.626,654002,0
2014-07-08,12.577,12.61,12.487,12.554,637676,0
2014-07-09,12.605,12.652,12.437,12.487,696174,0
2014-07-10,12.369,12.451,12.324,12.398,443025,0
2014-07-11,12.374,12.417,12.279,12.398,523399,0
2014-07-14,12.479,12.687,12.479,12.626,807377,0
2014-07-15,12.626,12.638,12.437,12.526,509851,0
2014-07-16,12.582,12.702,12.534,12.666,343482,0
2014-07-17,12.589,12.707,12.577,12.61,437874,0
2014-07-18,12.61,12.779,12.589,12.723,334326,0
2014-07-21,12.687,12.729,12.605,12.666,279185,0
2014-07-22,12.716,12.797,12.702,12.756,374130,0
2014-07-23,12.752,12.819,12.695,12.743,356568,0
2014-07-24,12.734,12.791,12.652,12.734,447854,0
2014-07-25,12.645,12.752,12.605,12.723,318633,0
2014-07-28,12.812,12.847,12.752,12.834,506201,0
2014-07-29,12.819,12.938,12.743,12.91,529695,0
2014-07-30,12.971,12.971,12.779,12.834,369355,0
2014-07-31,12.734,12.77,12.534,12.638,842443,0
2014-08-01,12.626,12.707,12.571,12.707,637367,0
2014-08-04,12.723,12.779,12.666,12.752,734043,0
2014-08-05,12.716,12.77,12.554,12.605,492061,0
2014-08-06,12.571,12.687,12.526,12.582,419368,0
2014-08-07,12.638,12.716,12.534,12.582,440495,0
2014-08-08,12.571,12.77,12.534,12.716,405483,0
2014-08-11,12.797,12.915,12.763,12.847,531685,0
2014-08-12,12.819,12.847,12.752,12.825,377187,0
2014-08-13,12.903,13.02,12.806,12.986,638810,0
2014-08-14,13.02,13.229,12.979,13.056,845156,0
2014-08-15,13.166,13.311,13.048,13.27,742796,0
2014-08-18,13.32,13.474,13.293,13.41,634197,0
2014-08-19,13.445,13.479,13.383,13.41,623592,0
2014-08-20,13.375,13.541,13.339,13.534,520537,0
2014-08-21,13.534,13.646,13.417,13.577,478989,0
2014-08-22,13.541,13.541,13.423,13.45,374580,0
2014-08-25,13.465,13.506,13.355,13.45,439308,0
2014-08-26,13.493,13.603,13.395,13.555,621218,0
2014-08-27,13.618,13.631,13.479,13.577,476957,0
2014-08-28,13.45,13.82,13.368,13.765,1029869,0
2014-08-29,13.765,13.82,13.541,13.742,801035,0
2014-09-02,13.729,13.778,13.59,13.709,788543,0
2014-09-03,13.749,13.782,13.597,13.729,1441607,0
2014-09-04,13.749,13.778,13.555,13.564,607890,0
2014-09-05,13.564,13.646,13.506,13.624,481804,0
2014-09-08,13.665,13.701,13.59,13.665,459868,0
2014-09-09,13.653,13.701,13.59,13.665,631240,0
2014-09-10,13.653,13.665,13.412,13.419,804195,0
2014-09-11,13.376,13.489,13.333,13.419,459401,0
2014-09-12,13.419,13.44,13.077,13.115,670163,0
2014-09-15,13.115,13.191,13.058,13.178,512557,0
2014-09-16,13.155,13.305,13.149,13.292,542543,0
2014-09-17,13.347,13.425,13.31,13.327,411278,0
2014-09-18,13.355,13.397,13.163,13.264,435882,0
2014-09-19,13.283,13.376,13.035,13.058,774469,0
2014-09-22,13.014,13.03,12.597,12.666,912996,0
2014-09-23,12.674,12.703,12.241,12.427,1616092,0
2014-09-24,12.446,12.548,12.324,12.523,702663,0
2014-09-25,12.512,12.523,11.985,12.091,1113555,0
2014-09-26,12.107,12.324,12.056,12.319,547577,0
2014-09-29,12.248,12.283,12.135,12.199,695335,0
2014-09-30,12.163,12.219,11.985,12,824497,0
2014-10-01,12.028,12.035,11.651,11.708,1834309,0
2014-10-02,11.717,11.921,11.575,11.829,1016596,0
2014-10-03,11.902,11.902,11.708,11.724,789242,0
2014-10-06,11.851,11.921,11.673,11.708,1013395,0
2014-10-07,11.68,11.766,11.581,11.616,548954,0
2014-10-08,11.616,11.651,11.164,11.462,1690592,0
2014-10-09,11.462,11.467,10.838,10.916,1503984,0
2014-10-10,10.85,11.056,10.56,10.815,1196952,0
2014-10-13,10.85,11.043,10.73,10.765,959443,0
2014-10-14,10.794,11.382,10.765,10.986,1458425,0
2014-10-15,10.85,11.581,10.702,11.501,1523003,0
2014-10-16,11.346,12.013,11.306,12,1811061,0
2014-10-17,12.128,12.199,11.567,11.751,969774,0
2014-10-20,11.773,11.966,11.717,11.879,517326,0
2014-10-21,11.915,12.158,11.915,12.071,501858,0
2014-10-22,12.141,12.227,11.845,11.879,525184,0
2014-10-23,11.966,12.091,11.845,11.887,645639,0
2014-10-24,11.858,11.892,11.701,11.836,438535,0
2014-10-27,11.829,11.836,11.491,11.668,626743,0
2014-10-28,11.651,12.158,11.64,12.12,703489,0
2014-10-29,12.12,12.306,11.994,12.191,713892,0
2014-10-30,12.163,12.296,11.985,12.084,445958,0
2014-10-31,12.233,12.233,12.007,12.191,735860,0
2014-11-03,12.199,12.362,12.135,12.241,335549,0
2014-11-04,12.233,12.283,11.879,11.978,764973,0
2014-11-05,12.056,12.204,11.892,12.17,619187,0
2014-11-06,12.233,12.341,12.12,12.278,502947,0
2014-11-07,12.313,12.409,12.241,12.334,643634,0
2014-11-10,12.362,12.391,12.163,12.199,583964,0
2014-11-11,12.199,12.248,11.915,12.113,568955,0
2014-11-12,12.056,12.37,11.985,12.269,568218,0
2014-11-13,12.313,12.313,11.985,12,521039,0
2014-11-14,11.985,12.05,11.816,11.966,642148,0
2014-11-17,11.887,12.042,11.879,11.978,360340,0
2014-11-18,11.985,12.163,11.936,11.971,602226,0
2014-11-19,11.915,12.035,11.701,11.737,770118,0
2014-11-20,11.701,11.966,11.701,11.957,608840,0
2014-11-21,12.135,12.199,11.788,11.873,668851,0
2014-11-24,11.978,11.994,11.68,11.836,955239,0
2014-11-25,11.943,12.191,11.531,12.084,1614459,0
2014-11-26,12.163,12.233,11.985,12.163,932218,0
2014-11-28,12.078,12.078,11.773,11.773,572251,0
2014-12-01,11.759,11.773,11.285,11.29,1474107,0
2014-12-02,11.278,11.511,11.24,11.285,1448079,0
2014-12-03,11.341,11.632,11.313,11.604,1129034,0
2014-12-04,11.559,11.845,11.524,11.745,669707,0
2014-12-05,11.73,11.936,11.701,11.915,762024,0
2014-12-08,11.823,11.858,10.431,10.476,3379046,0
2014-12-09,10.487,10.916,10.326,10.552,2130473,0
2014-12-10,10.552,10.552,9.663,9.716,3023800,0
2014-12-11,9.745,9.876,9.523,9.561,2000414,0
2014-12-12,9.4815,9.97,9.4445,9.912,1591396,0
2014-12-15,10.101,10.363,9.977,10.042,1986486,0
2014-12-16,9.999,10.371,9.917,10.123,1246582,0
2014-12-17,10.094,10.648,10.094,10.598,1462019,0
2014-12-18,10.785,10.976,10.706,10.83,2100952,0
2014-12-19,10.868,11.062,10.685,11.005,1356031,0
2014-12-22,11.049,11.049,9.955,10.153,2171897,0
2014-12-23,10.173,10.706,10.137,10.648,1265239,0
2014-12-24,10.61,10.668,10.464,10.626,368490,0
2014-12-26,10.61,10.743,10.546,10.575,412679,0
2014-12-29,10.575,10.736,10.232,10.473,940654,0
2014-12-30,10.444,10.633,10.405,10.423,918059,0
2014-12-31,10.423,10.48,10.182,10.299,1239195,0
2015-01-02,10.386,10.75,10.319,10.698,906928,0
2015-01-05,10.706,10.713,10.299,10.376,560475,0
2015-01-06,10.444,10.575,10.006,10.305,842494,0
2015-01-07,10.434,10.546,10.145,10.29,456017,0
2015-01-08,10.4,10.706,10.282,10.668,647223,0
2015-01-09,10.698,10.86,10.51,10.83,1068387,0
2015-01-12,10.75,10.889,10.54,10.626,1089897,0
2015-01-13,10.648,10.902,10.363,10.493,911469,0
2015-01-14,10.327,10.452,10.042,10.319,1023005,0
2015-01-15,10.371,10.444,10.065,10.145,759513,0
2015-01-16,10.13,10.349,10.094,10.349,482346,0
2015-01-20,10.349,10.692,10.116,10.224,923624,0
2015-01-21,10.159,10.575,10.159,10.464,599564,0
2015-01-22,10.531,10.626,10.392,10.503,484823,0
2015-01-23,10.464,10.515,10.282,10.473,432891,0
2015-01-26,10.473,10.663,10.376,10.598,370454,0
2015-01-27,10.48,10.648,10.429,10.589,462282,0
2015-01-28,10.604,10.604,10.065,10.145,1181512,0
2015-01-29,10.13,10.246,9.97,10.224,592458,0
2015-01-30,10.123,10.299,10.029,10.13,571889,0
2015-02-02,10.246,10.503,10.137,10.473,639496,0
2015-02-03,10.626,11.005,10.589,10.91,892630,0
2015-02-04,10.868,11.129,10.698,10.917,995007,0
2015-02-05,11.092,11.43,10.931,11.412,957326,0
2015-02-06,11.406,11.43,11.143,11.237,570664,0
2015-02-09,11.226,11.325,11.114,11.15,584301,0
2015-02-10,11.197,11.197,10.756,11.049,713865,0
2015-02-11,11.049,11.138,10.801,11.062,698334,0
2015-02-12,11.168,11.401,11.108,11.334,624209,0
2015-02-13,11.406,11.463,11.266,11.325,820225,0
2015-02-17,11.354,11.372,11.197,11.325,467433,0
2015-02-18,11.247,11.376,11.197,11.376,420128,0
2015-02-19,11.266,11.441,11.168,11.276,596718,0
2015-02-20,11.276,11.354,11.042,11.178,590705,0
2015-02-23,11.159,11.29,10.976,11.208,507070,0
2015-02-24,11.208,11.305,11.092,11.197,405814,0
2015-02-25,11.178,11.284,11.108,11.188,612123,0
2015-02-26,11.201,11.653,11.062,11.552,1193993,0
2015-02-27,11.552,11.88,11.489,11.675,1279534,0
2015-03-02,11.691,11.691,11.392,11.595,766348,0
2015-03-03,11.575,11.675,11.45,11.612,648563,0
2015-03-04,11.595,11.634,11.412,11.517,989849,0
2015-03-05,11.493,11.559,11.412,11.517,912925,0
2015-03-06,11.457,11.71,11.201,11.247,1035058,0
2015-03-09,11.285,11.367,11.089,11.195,750102,0
2015-03-10,11.028,11.051,10.878,10.901,674690,0
2015-03-11,10.908,10.998,10.788,10.939,694978,0
2015-03-12,11.036,11.104,10.841,10.939,479557,0
2015-03-13,10.917,10.945,10.655,10.931,661211,0
2015-03-16,10.894,10.976,10.714,10.961,3235979,0
2015-03-17,10.931,10.991,10.714,10.826,739024,0
2015-03-18,10.775,10.945,10.714,10.924,1142237,0
2015-03-19,10.788,10.961,10.706,10.834,1042400,0
2015-03-20,10.908,11.08,10.878,10.961,697248,0
2015-03-23,11.036,11.201,11.006,11.051,991682,0
2015-03-24,11.036,11.036,10.864,10.945,1192956,0
2015-03-25,11.036,11.156,10.976,11.036,679897,0
2015-03-26,11.135,11.201,10.954,10.998,532544,0
2015-03-27,11.11,11.118,10.887,11.006,474353,0
2015-03-30,11.135,11.277,10.976,10.998,1358057,0
2015-03-31,10.901,11.104,10.804,11.089,1086941,0
2015-04-01,11.075,11.29,11.006,11.089,481427,0
2015-04-02,11.075,11.208,11.051,11.165,395205,0
2015-04-06,11.195,11.315,11.165,11.217,472751,0
2015-04-07,11.217,11.336,11.165,11.285,599917,0
2015-04-08,11.336,11.404,11.171,11.186,517997,0
2015-04-09,11.178,11.277,11.08,11.217,301520,0
2015-04-10,11.26,11.448,11.225,11.427,389333,0
2015-04-13,11.457,11.499,11.328,11.345,397740,0
2015-04-14,11.434,11.756,11.367,11.719,652802,0
2015-04-15,11.786,11.883,11.703,11.756,1180269,0
2015-04-16,11.748,11.808,11.493,11.71,692460,0
2015-04-17,11.613,11.732,11.47,11.628,812968,0
2015-04-20,11.667,12.024,11.628,11.756,810614,0
2015-04-21,11.786,11.847,11.538,11.59,577228,0
2015-04-22,11.644,11.86,11.538,11.77,494707,0
2015-04-23,11.793,11.823,11.697,11.719,429639,0
2015-04-24,11.732,11.816,11.619,11.71,548736,0
2015-04-27,11.74,11.777,11.552,11.583,548025,0
2015-04-28,11.703,11.958,11.568,11.906,684968,0
2015-04-29,11.883,11.898,11.68,11.816,417494,0
2015-04-30,11.748,11.906,11.619,11.808,628510,0
2015-05-01,11.852,11.898,11.719,11.808,618767,0
2015-05-04,11.86,11.913,11.644,11.673,558837,0
2015-05-05,11.697,11.808,11.619,11.697,609690,0
2015-05-06,11.763,11.823,11.667,11.748,612000,0
2015-05-07,11.748,11.748,11.53,11.552,714845,0
2015-05-08,11.619,11.697,11.493,11.667,743029,0
2015-05-11,11.658,11.71,11.457,11.463,389066,0
2015-05-12,11.488,11.523,11.375,11.387,776672,0
2015-05-13,11.448,11.552,11.38,11.478,390267,0
2015-05-14,11.493,11.667,11.457,11.583,430708,0
2015-05-15,11.576,11.808,11.538,11.763,914163,0
2015-05-18,11.808,12.034,11.763,11.906,857578,0
2015-05-19,11.852,11.913,11.8,11.868,452864,0
2015-05-20,11.868,11.936,11.793,11.816,506787,0
2015-05-21,11.847,11.988,11.756,11.847,682564,0
2015-05-22,11.877,12.004,11.838,12.004,513592,0
2015-05-26,11.92,11.988,11.427,11.547,847845,0
2015-05-27,11.53,11.673,11.478,11.547,508253,0
2015-05-28,11.523,11.613,11.328,11.488,799904,0
2015-05-29,11.958,12.333,11.68,12.25,1713353,0
2015-06-01,12.354,12.67,12.174,12.639,1649600,0
2015-06-02,12.639,12.894,12.49,12.872,2031387,0
2015-06-03,12.864,13.193,12.835,12.992,2160079,0
2015-06-04,12.97,12.985,12.587,12.795,1157985,0
2015-06-05,12.811,13.036,12.676,13,784670,0
2015-06-08,13.022,13.052,12.91,12.992,1046671,0
2015-06-09,13.036,13.096,12.954,12.992,846989,0
2015-06-10,13.06,13.238,13.006,13.022,2794025,0
2015-06-11,13.068,13.074,12.798,12.845,910651,0
2015-06-12,12.784,12.837,12.715,12.746,658129,0
2015-06-15,12.736,12.944,12.676,12.837,509998,0
2015-06-16,12.822,13.068,12.807,13.03,908571,0
2015-06-17,13.06,13.137,12.929,13.006,476806,0
2015-06-18,13.015,13.137,12.999,13.06,805477,0
2015-06-19,13.022,13.074,12.929,12.975,561805,0
2015-06-22,13.06,13.137,13.015,13.044,358741,0
2015-06-23,13.015,13.06,12.869,13.044,1104998,0
2015-06-24,12.992,13.053,12.891,12.938,442440,0
2015-06-25,12.899,12.929,12.683,12.791,537203,0
2015-06-26,12.822,12.899,12.723,12.814,706162,0
2015-06-29,12.736,12.921,12.569,12.577,716574,0
2015-06-30,12.814,12.814,12.438,12.538,605999,0
2015-07-01,12.6,12.746,12.552,12.662,701994,0
2015-07-02,12.676,12.938,12.676,12.837,537724,0
2015-07-06,12.683,12.913,12.653,12.784,632355,0
2015-07-07,12.723,12.798,12.339,12.767,634308,0
2015-07-08,12.637,12.767,12.284,12.414,531735,0
2015-07-09,12.653,12.699,12.383,12.383,451681,0
2015-07-10,12.485,12.822,12.445,12.807,535900,0
2015-07-13,12.822,12.899,12.528,12.853,756404,0
2015-07-14,12.869,12.96,12.777,12.869,492882,0
2015-07-15,12.891,12.944,12.476,12.528,1375435,0
2015-07-16,12.73,13.015,12.645,13.006,934866,0
2015-07-17,13.044,13.053,12.777,12.837,469125,0
2015-07-20,12.913,12.968,12.607,12.676,512599,0
2015-07-21,12.715,13.084,12.676,13.044,1390321,0
2015-07-22,12.968,13.176,12.891,13.137,766298,0
2015-07-23,13.137,13.213,12.882,12.999,693274,0
2015-07-24,12.968,13.09,12.814,12.875,486568,0
2015-07-27,12.746,12.746,12.485,12.498,826307,0
2015-07-28,12.552,12.837,12.485,12.791,788036,0
2015-07-29,12.791,13.129,12.784,13.06,527309,0
2015-07-30,13.006,13.015,12.798,12.837,422264,0
2015-07-31,12.83,13.036,12.723,12.853,503620,0
2015-08-03,12.777,12.875,12.591,12.767,928568,0
2015-08-04,12.767,12.869,12.476,12.583,848303,0
2015-08-05,12.614,12.715,12.438,12.49,592393,0
2015-08-06,12.445,12.637,12.308,12.569,694609,0
2015-08-07,12.445,12.6,12.321,12.352,438275,0
2015-08-10,12.423,12.753,12.383,12.73,1030929,0
2015-08-11,12.614,12.715,12.37,12.591,645161,0
2015-08-12,12.552,12.676,12.423,12.569,494247,0
2015-08-13,12.517,12.569,12.345,12.383,492556,0
2015-08-14,12.383,12.498,12.253,12.352,598642,0
2015-08-17,12.299,12.559,12,12.559,697830,0
2015-08-18,12.517,12.583,12.361,12.393,376445,0
2015-08-19,12.376,12.376,12,12.084,655655,0
2015-08-20,12.091,12.2,11.792,11.816,789856,0
2015-08-21,11.601,11.755,11.377,11.592,1197804,0
2015-08-24,10.771,11.439,9.986,11.085,1397560,0
2015-08-25,11.891,11.937,11.362,11.446,908442,0
2015-08-26,11.792,12.308,11.499,12.29,1426640,0
2015-08-27,12.406,12.736,12.352,12.637,1770282,0
2015-08-28,12.637,13.03,12.637,12.853,1772755,0
2015-08-31,12.814,12.984,12.6,12.907,808212,0
2015-09-01,12.547,12.899,12.414,12.559,1198584,0
2015-09-02,12.683,12.706,12.406,12.653,791679,0
2015-09-03,12.693,12.83,12.577,12.662,718137,0
2015-09-04,12.547,12.699,12.485,12.653,570136,0
2015-09-08,12.845,12.875,12.6,12.736,788165,0
2015-09-09,12.861,12.907,12.577,12.591,1026893,0
2015-09-10,12.623,12.695,12.409,12.536,653264,0
2015-09-11,12.44,12.709,12.44,12.583,615252,0
2015-09-14,12.551,12.568,12.363,12.433,621967,0
2015-09-15,12.481,12.702,12.449,12.695,607526,0
2015-09-16,12.751,12.987,12.733,12.931,807797,0
2015-09-17,12.963,13.223,12.923,13.049,1130358,0
2015-09-18,12.836,13.065,12.795,13.026,962336,0
2015-09-21,13.128,13.264,12.978,13.058,547482,0
2015-09-22,12.923,13.081,12.844,12.946,618293,0
2015-09-23,12.994,13,12.733,12.844,721150,0
2015-09-24,12.844,12.963,12.709,12.86,767982,0
2015-09-25,12.946,12.994,12.497,12.514,974373,0
2015-09-28,12.519,12.686,12.34,12.551,919605,0
2015-09-29,12.638,12.733,12.433,12.489,978044,0
2015-09-30,12.726,12.86,12.546,12.828,1000085,0
2015-10-01,12.86,13.026,12.638,12.782,1343118,0
2015-10-02,12.751,12.946,12.695,12.94,1007180,0
2015-10-05,13.018,13.501,13.01,13.475,2299374,0
2015-10-06,13.459,13.728,13.405,13.682,2257321,0
2015-10-07,13.8,13.888,13.507,13.743,2573495,0
2015-10-08,13.738,13.861,13.682,13.775,743066,0
2015-10-09,13.831,13.847,13.682,13.76,732678,0
2015-10-12,13.77,13.782,13.601,13.719,1268049,0
2015-10-13,13.632,13.76,13.427,13.459,1625347,0
2015-10-14,13.501,13.696,13.445,13.61,747879,0
2015-10-15,13.61,13.696,13.475,13.696,771695,0
2015-10-16,13.705,13.75,13.625,13.689,567623,0
2015-10-19,13.619,13.664,13.533,13.61,602817,0
2015-10-20,13.593,13.76,13.507,13.689,374036,0
2015-10-21,13.689,13.77,13.587,13.601,501754,0
2015-10-22,13.705,13.792,13.578,13.712,671747,0
2015-10-23,13.792,13.942,13.719,13.861,998184,0
2015-10-26,13.878,13.878,13.452,13.533,936369,0
2015-10-27,13.421,13.445,13.09,13.277,1115486,0
2015-10-28,13.302,13.545,13.264,13.507,653379,0
2015-10-29,13.427,13.625,13.223,13.302,643247,0
2015-10-30,13.327,13.533,13.254,13.491,714818,0
2015-11-02,13.414,13.593,13.373,13.523,641050,0
2015-11-03,13.564,13.673,13.421,13.657,712157,0
2015-11-04,13.657,13.689,13.396,13.405,1149069,0
2015-11-05,13.388,13.436,13.191,13.318,584598,0
2015-11-06,13.238,13.388,13.183,13.388,416121,0
2015-11-09,13.382,13.382,13.168,13.238,529237,0
2015-11-10,13.231,13.382,13.191,13.365,478826,0
2015-11-11,13.341,13.382,13.09,13.136,581936,0
2015-11-12,13.35,13.35,13.026,13.146,594858,0
2015-11-13,13.081,13.223,12.908,13.128,644260,0
2015-11-16,13.128,13.507,13.042,13.483,627414,0
2015-11-17,13.459,13.459,13.247,13.286,590805,0
2015-11-18,13.302,13.414,13.191,13.356,666808,0
2015-11-19,13.318,13.483,13.27,13.483,683148,0
2015-11-20,13.491,13.533,13.318,13.388,696829,0
2015-11-23,13.382,13.388,13.2,13.302,1087869,0
2015-11-24,13.405,13.545,13.231,13.545,1015794,0
2015-11-25,13.452,13.807,13.421,13.77,1291311,0
2015-11-27,13.815,14.052,13.719,13.965,771948,0
2015-11-30,13.942,13.942,13.468,13.673,1438122,0
2015-12-01,13.696,13.77,13.501,13.75,1179128,0
2015-12-02,13.705,13.782,13.445,13.564,1018085,0
2015-12-03,13.664,13.719,13.459,13.555,1025513,0
2015-12-04,13.555,13.587,13.309,13.414,1494239,0
2015-12-07,13.427,13.452,13.104,13.208,1640038,0
2015-12-08,13.102,13.322,12.908,13.158,1551683,0
2015-12-09,13.19,13.279,12.696,12.834,2168622,0
2015-12-10,12.867,12.94,12.576,12.665,1298978,0
2015-12-11,12.557,12.607,12.411,12.429,1436544,0
2015-12-14,12.421,12.493,12.176,12.437,1204112,0
2015-12-15,12.5,12.632,12.461,12.5,682893,0
2015-12-16,12.688,12.76,12.533,12.76,662185,0
2015-12-17,12.794,12.794,12.316,12.321,1264711,0
2015-12-18,12.321,12.486,12.298,12.321,1252878,0
2015-12-21,12.461,12.468,12.193,12.321,965298,0
2015-12-22,12.411,13.265,12.25,13.224,1562285,0
2015-12-23,13.444,13.467,13.224,13.36,909211,0
2015-12-24,13.355,13.411,13.276,13.298,255598,0
2015-12-28,13.224,13.507,13.125,13.444,1355507,0
2015-12-29,13.482,13.54,13.328,13.418,399164,0
2015-12-30,13.355,13.475,13.289,13.386,560266,0
2015-12-31,13.386,13.596,13.312,13.444,787752,0
2016-01-04,13.248,13.336,13.003,13.167,770145,0
2016-01-05,13.167,13.196,12.952,13.144,761395,0
2016-01-06,12.989,13.134,12.9,12.908,652215,0
2016-01-07,12.735,12.842,12.525,12.55,1507918,0
2016-01-08,12.51,12.716,12.477,12.557,1108510,0
2016-01-11,12.576,12.607,12.29,12.411,1251996,0
2016-01-12,12.55,12.55,11.73,11.86,1736145,0
2016-01-13,12.143,12.143,11.26,11.512,5326832,0
2016-01-14,11.544,11.667,11.325,11.568,1444944,0
2016-01-15,11.35,11.35,10.62,10.87,2183402,0
2016-01-19,11.033,11.033,10.22,10.271,2378543,0
2016-01-20,9.971,9.979,9.3625,9.767,2269860,0
2016-01-21,9.767,10.124,9.678,9.807,2800454,0
2016-01-22,10.018,10.303,9.961,10.23,1933762,0
2016-01-25,10.1,10.31,9.995,10.028,1655391,0
2016-01-26,10.028,10.531,9.938,10.498,1530934,0
2016-01-27,10.481,10.661,10.343,10.481,1084546,0
2016-01-28,10.709,10.789,10.465,10.653,1122295,0
2016-01-29,10.756,10.96,10.7,10.863,1435030,0
2016-02-01,10.742,10.968,10.603,10.919,1010241,0
2016-02-02,10.83,10.878,10.465,10.521,831548,0
2016-02-03,10.653,10.666,10.286,10.643,899118,0
2016-02-04,10.653,10.87,10.553,10.61,1463547,0
2016-02-05,10.587,10.774,10.554,10.733,729692,0
2016-02-08,10.546,10.615,9.971,10.335,2328265,0
2016-02-09,10.124,10.286,9.942,9.961,1544541,0
2016-02-10,9.979,10.1,8.6403,8.7126,3534443,0
2016-02-11,8.0154,8.681,7.9744,8.3637,3563702,0
2016-02-12,8.4699,9.678,8.4699,9.565,1903258,0
2016-02-16,9.744,9.8,9.305,9.783,1665334,0
2016-02-17,9.8,10.578,9.8,10.521,1639947,0
2016-02-18,10.676,10.692,9.866,10.042,1409903,0
2016-02-19,10.042,10.068,9.613,9.857,899372,0
2016-02-22,9.961,10.253,9.938,10.15,748382,0
2016-02-23,10.068,10.068,9.629,9.839,832384,0
2016-02-24,9.734,10.173,9.54,10.124,824631,0
2016-02-25,10.124,10.286,9.995,10.23,795168,0
2016-02-26,10.286,10.45,10.074,10.19,1145293,0
2016-02-29,10.628,10.723,10.124,10.571,1589139,0
2016-03-01,10.661,11.049,10.643,10.96,1860525,0
2016-03-02,10.952,11.09,10.685,11.049,1345432,0
2016-03-03,11.22,11.254,10.991,11.22,1332938,0
2016-03-04,11.334,11.926,11.309,11.747,2137949,0
2016-03-07,11.958,12.143,11.812,11.966,1900752,0
2016-03-08,11.974,11.974,11.033,11.178,2103141,0
2016-03-09,11.254,11.544,11.113,11.495,1502941,0
2016-03-10,11.577,11.577,11.075,11.3,1311747,0
2016-03-11,11.934,11.981,11.624,11.657,1369036,0
2016-03-14,11.565,11.616,11.129,11.558,1490247,0
2016-03-15,11.433,11.616,11.355,11.558,776648,0
2016-03-16,11.558,11.858,11.516,11.809,727433,0
2016-03-17,11.791,12.352,11.774,12.269,1337303,0
2016-03-18,12.352,12.479,11.976,12.176,1049522,0
2016-03-21,12.143,12.21,11.918,12.059,731377,0
2016-03-22,11.95,11.967,11.296,11.433,2115888,0
2016-03-23,11.322,11.34,10.804,10.838,1724234,0
2016-03-24,10.785,11.34,10.662,11.322,1198932,0
2016-03-28,11.322,11.34,10.931,11.171,809698,0
2016-03-29,11.072,11.457,10.921,11.423,728438,0
2016-03-30,11.574,11.59,11.194,11.399,1339115,0
2016-03-31,11.399,11.818,11.399,11.633,1248532,0
2016-04-01,11.482,11.599,11.399,11.558,760801,0
2016-04-04,11.54,11.54,11.121,11.214,1027392,0
2016-04-05,11.08,11.448,11.014,11.296,896937,0
2016-04-06,11.457,11.492,11.23,11.44,710423,0
2016-04-07,11.306,11.429,11.112,11.223,1047280,0
2016-04-08,11.375,11.574,11.331,11.389,844428,0
2016-04-11,11.516,11.809,11.516,11.75,1163293,0
2016-04-12,11.791,12.152,11.791,11.884,1206470,0
2016-04-13,11.967,12.025,11.762,11.942,767118,0
2016-04-14,11.967,12.018,11.708,11.8,662538,0
2016-04-15,11.767,11.984,11.726,11.833,468943,0
2016-04-18,11.809,12.084,11.75,12.001,786394,0
2016-04-19,12.101,12.293,11.95,12.176,888235,0
2016-04-20,12.143,12.503,12.077,12.337,874950,0
2016-04-21,12.396,12.437,12.169,12.293,831816,0
2016-04-22,12.361,12.554,12.239,12.503,781907,0
2016-04-25,12.461,12.546,12.135,12.244,628047,0
2016-04-26,12.429,12.561,12.327,12.561,719814,0
2016-04-27,12.547,12.873,12.495,12.781,1268987,0
2016-04-28,12.737,12.928,12.588,12.73,834408,0
2016-04-29,12.805,12.906,12.495,12.705,894460,0
2016-05-02,12.705,12.823,12.479,12.696,1116728,0
2016-05-03,12.561,12.561,12.194,12.311,664440,0
2016-05-04,12.303,12.537,12.088,12.278,850114,0
2016-05-05,12.386,12.495,12.169,12.244,792116,0
2016-05-06,12.186,12.527,12.135,12.487,660600,0
2016-05-09,12.479,12.527,12.269,12.503,667111,0
2016-05-10,12.513,12.671,12.487,12.519,1078906,0
2016-05-11,12.527,13.09,12.527,12.898,948146,0
2016-05-12,13.005,13.273,12.822,12.898,621634,0
2016-05-13,12.822,13.031,12.62,12.696,707351,0
2016-05-16,12.898,13.165,12.789,13.149,939414,0
2016-05-17,13.122,13.475,13.093,13.208,858062,0
2016-05-18,13.19,13.258,12.864,12.906,837731,0
2016-05-19,12.83,12.854,12.508,12.83,1335576,0
2016-05-20,12.854,13.141,12.847,13.107,551077,0
2016-05-23,13.039,13.107,12.839,12.873,948880,0
2016-05-24,12.965,13.057,12.864,13.024,870595,0
2016-05-25,13.181,13.365,13.132,13.365,1001694,0
2016-05-26,13.375,13.526,13.073,13.082,928433,0
2016-05-27,13.107,13.165,12.822,13.149,981291,0
2016-05-31,12.931,13.633,12.898,13.424,1506491,0
2016-06-01,13.316,13.316,12.73,12.873,1999650,0
2016-06-02,12.814,12.839,12.596,12.737,1476938,0
2016-06-03,12.795,12.965,12.678,12.88,1345568,0
2016-06-06,13.024,13.224,12.965,13.19,1034310,0
2016-06-07,13.273,13.385,13.215,13.316,913852,0
2016-06-08,13.458,13.575,13.357,13.541,1211742,0
2016-06-09,13.56,13.584,13.325,13.458,1569866,0
2016-06-10,13.356,13.356,13.029,13.079,816776,0
2016-06-13,13.105,13.105,12.838,12.881,693098,0
2016-06-14,12.838,12.942,12.632,12.717,965000,0
2016-06-15,12.743,12.968,12.632,12.794,1015152,0
2016-06-16,12.734,12.786,12.42,12.743,1537408,0
2016-06-17,12.812,12.968,12.632,12.639,985090,0
2016-06-20,12.847,13.165,12.734,13.035,774288,0
2016-06-21,13.01,13.029,12.7,12.726,1052204,0
2016-06-22,12.743,12.838,12.46,12.468,993039,0
2016-06-23,12.666,12.743,12.536,12.734,1113319,0
2016-06-24,12.106,12.692,12.071,12.519,1590089,0
2016-06-27,12.355,12.355,12.045,12.054,1254244,0
2016-06-28,12.243,12.339,12.227,12.304,1155427,0
2016-06-29,12.511,12.647,12.294,12.632,1605807,0
2016-06-30,12.614,12.847,12.536,12.7,1130958,0
2016-07-01,12.7,12.975,12.7,12.873,919567,0
2016-07-05,12.726,12.744,12.218,12.339,1207115,0
2016-07-06,12.286,12.357,12.131,12.279,630120,0
2016-07-07,12.304,12.364,11.864,11.941,1436036,0
2016-07-08,12.02,12.527,11.995,12.269,1418834,0
2016-07-11,12.433,12.778,12.364,12.778,923173,0
2016-07-12,12.924,13.156,12.889,13.071,1239699,0
2016-07-13,13.054,13.156,12.753,12.803,720513,0
2016-07-14,12.933,13,12.726,12.734,718918,0
2016-07-15,12.847,12.882,12.708,12.787,412951,0
2016-07-18,12.682,12.899,12.682,12.778,518999,0
2016-07-19,12.778,12.821,12.675,12.753,537279,0
2016-07-20,12.753,12.847,12.519,12.829,602593,0
2016-07-21,12.794,13.14,12.794,12.95,720836,0
2016-07-22,12.985,13.061,12.864,12.95,354881,0
2016-07-25,12.968,12.985,12.682,12.908,574485,0
2016-07-26,12.873,13.079,12.847,13.029,656085,0
2016-07-27,13.044,13.121,12.778,12.812,647862,0
2016-07-28,12.794,12.864,12.647,12.847,709923,0
2016-07-29,12.821,13.032,12.786,13.01,532866,0
2016-08-01,12.924,12.924,12.682,12.787,933754,0
2016-08-02,12.838,12.914,12.614,12.7,660143,0
2016-08-03,12.726,12.942,12.622,12.942,822819,0
2016-08-04,12.889,13.121,12.889,12.942,519659,0
2016-08-05,12.968,13.072,12.914,13.071,495463,0
2016-08-08,13.096,13.268,13.096,13.235,486046,0
2016-08-09,13.261,13.337,13.2,13.286,368220,0
2016-08-10,13.347,13.347,12.985,13.061,538703,0
2016-08-11,13.14,13.416,13.105,13.389,739885,0
2016-08-12,13.442,13.69,13.342,13.389,527346,0
2016-08-15,13.397,13.536,13.347,13.416,534410,0
2016-08-16,13.424,13.467,13.382,13.45,364746,0
2016-08-17,13.475,13.544,13.372,13.458,283903,0
2016-08-18,13.458,13.604,13.458,13.588,294287,0
2016-08-19,13.553,13.649,13.475,13.579,553816,0
2016-08-22,13.442,13.523,13.311,13.424,668853,0
2016-08-23,13.483,13.634,13.483,13.596,414587,0
2016-08-24,13.623,13.623,13.195,13.286,724183,0
2016-08-25,13.286,13.286,12.864,12.975,1165225,0
2016-08-26,13.01,13.23,12.958,13.054,542905,0
2016-08-29,13.096,13.14,13.01,13.096,302756,0
2016-08-30,13.105,13.217,13.01,13.061,539371,0
2016-08-31,13.674,13.674,12.639,13,1284176,0
2016-09-01,13,13.079,12.364,12.787,1610923,0
2016-09-02,12.881,13.019,12.717,12.933,710640,0
2016-09-06,13.01,13.175,12.924,13.071,1114641,0
2016-09-07,13.14,13.351,13.071,13.311,1416372,0
2016-09-08,13.311,13.489,13.259,13.365,711289,0
2016-09-09,13.303,13.303,12.94,12.974,834940,0
2016-09-12,12.957,13.188,12.921,12.974,581886,0
2016-09-13,12.877,13.09,12.691,13.019,974829,0
2016-09-14,13.029,13.125,12.833,12.957,460735,0
2016-09-15,13.01,13.055,12.806,12.823,501843,0
2016-09-16,12.823,13.214,12.796,13.196,781769,0
2016-09-19,13.259,13.33,13.019,13.029,638850,0
2016-09-20,13.029,13.179,13.029,13.045,457669,0
2016-09-21,13.179,13.232,13.045,13.134,661158,0
2016-09-22,13.295,13.356,13.179,13.24,498315,0
2016-09-23,13.17,13.276,13.019,13.036,377377,0
2016-09-26,13.125,13.17,12.904,12.957,475659,0
2016-09-27,12.974,12.974,12.514,12.54,1047822,0
2016-09-28,12.691,12.93,12.576,12.93,678034,0
2016-09-29,13.019,13.019,12.807,12.877,654095,0
2016-09-30,12.94,13.161,12.899,13.072,2585949,0
2016-10-03,13.09,13.108,12.904,12.966,470957,0
2016-10-04,13.081,13.4,13.036,13.081,1743622,0
2016-10-05,13.17,13.214,12.859,12.984,2885747,0
2016-10-06,12.984,13.108,12.885,13.019,2154508,0
2016-10-07,13.045,13.117,12.841,12.885,2008116,0
2016-10-10,12.94,13.139,12.895,12.974,1435230,0
2016-10-11,13,13.029,12.823,12.877,1241680,0
2016-10-12,12.904,12.94,12.753,12.823,602430,0
2016-10-13,12.734,12.885,12.495,12.673,1648736,0
2016-10-14,12.7,12.761,12.425,12.425,1082200,0
2016-10-17,12.425,12.488,12.305,12.336,996195,0
2016-10-18,12.461,12.53,12.362,12.461,734747,0
2016-10-19,12.53,12.691,12.425,12.451,1000429,0
2016-10-20,12.415,12.815,12.389,12.655,1353261,0
2016-10-21,12.54,12.557,12.379,12.441,808384,0
2016-10-24,12.433,12.55,12.229,12.256,768533,0
2016-10-25,12.247,12.353,12.079,12.086,1091093,0
2016-10-26,12.024,12.159,11.803,11.839,1273784,0
2016-10-27,11.865,12.024,11.74,11.776,1453361,0
2016-10-28,11.714,11.724,11.222,11.333,1857384,0
2016-10-31,11.315,11.404,11.181,11.226,1254306,0
2016-11-01,11.27,11.515,11.049,11.138,1200659,0
2016-11-02,11.004,11.134,10.827,10.96,663178,0
2016-11-03,10.916,11.093,10.827,10.916,739079,0
2016-11-04,10.87,11.093,10.709,10.96,766926,0
2016-11-07,11.138,11.337,11.049,11.315,940730,0
2016-11-08,11.181,11.404,11.093,11.181,650212,0
2016-11-09,11.049,11.536,10.92,11.493,1139826,0
2016-11-10,11.625,12.024,11.581,11.759,1158009,0
2016-11-11,11.759,11.848,11.493,11.581,1242478,0
2016-11-14,11.625,11.936,11.604,11.891,855095,0
2016-11-15,11.936,12.159,11.891,12.07,645478,0
2016-11-16,12.07,12.247,11.98,12.159,1177602,0
2016-11-17,12.29,12.402,12.024,12.07,1378988,0
2016-11-18,12.113,12.358,11.98,12.29,950654,0
2016-11-21,12.468,12.602,12.379,12.425,1642587,0
2016-11-22,12.557,12.912,12.514,12.912,1625829,0
2016-11-23,12.869,13,12.645,12.645,598851,0
2016-11-25,12.602,12.602,12.247,12.468,514854,0
2016-11-28,12.514,12.557,12.29,12.336,1201426,0
2016-11-29,12.645,12.869,12.379,12.602,911476,0
2016-11-30,12.78,12.957,12.645,12.78,1042127,0
2016-12-01,12.912,12.957,12.691,12.691,887901,0
2016-12-02,12.645,13.09,12.602,12.823,902435,0
2016-12-05,12.957,13.268,12.912,13.09,849832,0
2016-12-06,13.09,13.311,12.979,13.311,1098383,0
2016-12-07,13.311,13.467,13.179,13.311,1486605,0
2016-12-08,13.45,13.45,13.037,13.311,1173232,0
2016-12-09,13.358,13.495,13.267,13.403,1714810,0
2016-12-12,13.495,13.54,13.129,13.129,711579,0
2016-12-13,13.22,13.311,12.946,13.22,1935657,0
2016-12-14,13.175,13.495,13.083,13.175,783339,0
2016-12-15,13.129,13.45,13.083,13.22,622771,0
2016-12-16,13.311,13.472,13.267,13.311,599617,0
2016-12-19,13.358,13.54,13.22,13.45,1078737,0
2016-12-20,13.45,13.472,13.267,13.311,421273,0
2016-12-21,13.358,13.54,13.311,13.311,493624,0
2016-12-22,13.403,13.586,13.267,13.358,606078,0
2016-12-23,13.403,13.54,13.311,13.45,438547,0
2016-12-27,13.45,13.631,13.45,13.631,814870,0
2016-12-28,13.631,13.678,13.358,13.358,471100,0
2016-12-29,13.495,13.631,13.45,13.54,552267,0
2016-12-30,13.495,13.792,13.495,13.586,1013520,0
2017-01-03,13.678,13.815,13.544,13.723,827600,0
2017-01-04,13.77,13.952,13.723,13.952,665341,0
2017-01-05,13.952,14.044,13.723,13.723,814056,0
2017-01-06,13.77,13.906,13.586,13.77,1176252,0
2017-01-09,13.678,13.723,13.403,13.54,913145,0
2017-01-10,13.586,13.906,13.564,13.815,925397,0
2017-01-11,13.815,14.181,13.77,14.135,1242423,0
2017-01-12,14.181,14.272,13.906,14.181,930621,0
2017-01-13,14.181,14.282,13.952,14.044,489292,0
2017-01-17,14.135,14.319,14.066,14.09,631095,0
2017-01-18,14.135,14.319,14.094,14.272,876925,0
2017-01-19,14.319,14.319,14.09,14.272,830303,0
2017-01-20,14.272,14.547,14.272,14.364,1017238,0
2017-01-23,14.319,14.455,14.25,14.319,742547,0
2017-01-24,14.41,14.547,14.364,14.501,838622,0
2017-01-25,14.455,14.592,14.319,14.547,950073,0
2017-01-26,14.592,14.73,14.501,14.592,1270307,0
2017-01-27,14.592,14.684,14.547,14.592,903040,0
2017-01-30,14.501,14.547,14.272,14.272,878615,0
2017-01-31,14.227,14.227,13.495,13.723,2678525,0
2017-02-01,13.723,13.86,13.358,13.45,1596879,0
2017-02-02,13.358,13.362,12.854,13.037,3018847,0
2017-02-03,12.992,13.403,12.992,13.267,759988,0
2017-02-06,13.175,13.358,13.106,13.267,636519,0
2017-02-07,13.267,13.267,12.992,13.083,559738,0
2017-02-08,12.992,13.175,12.946,13.083,618358,0
2017-02-09,13.037,13.381,13.037,13.358,642211,0
2017-02-10,13.358,13.586,13.267,13.495,796672,0
2017-02-13,13.403,13.631,13.403,13.631,509846,0
2017-02-14,13.678,13.815,13.586,13.723,655085,0
2017-02-15,13.77,13.77,13.54,13.586,756810,0
2017-02-16,13.586,13.649,13.307,13.403,904887,0
2017-02-17,13.358,13.358,13.151,13.311,1084775,0
2017-02-21,13.403,13.564,13.358,13.45,978557,0
2017-02-22,13.45,13.631,13.358,13.403,638900,0
2017-02-23,13.54,13.54,13.22,13.358,728367,0
2017-02-24,13.358,13.45,13.22,13.311,686549,0
2017-02-27,13.311,13.495,13.267,13.403,975904,0
2017-02-28,13.403,13.656,13.197,13.495,1242513,0
2017-03-01,13.678,13.86,13.586,13.86,1536478,0
2017-03-02,13.723,13.77,13.45,13.495,939531,0
2017-03-03,13.54,13.678,13.403,13.45,826934,0
2017-03-06,13.358,13.656,13.267,13.586,626452,0
2017-03-07,13.54,13.678,13.495,13.495,735728,0
2017-03-08,13.495,13.631,13.335,13.403,816570,0
2017-03-09,13.403,13.45,13.22,13.311,1168048,0
2017-03-10,13.403,13.45,13.22,13.358,1266182,0
2017-03-13,13.45,13.586,13.381,13.495,831333,0
2017-03-14,13.495,13.636,13.307,13.495,659344,0
2017-03-15,13.495,13.825,13.495,13.825,692174,0
2017-03-16,13.825,13.825,13.589,13.778,678696,0
2017-03-17,13.825,13.896,13.731,13.872,890249,0
2017-03-20,13.778,13.919,13.636,13.825,728222,0
2017-03-21,13.872,13.919,13.448,13.448,915642,0
2017-03-22,13.4,13.566,13.353,13.448,626373,0
2017-03-23,13.448,13.731,13.41,13.636,1069392,0
2017-03-24,13.636,13.731,13.495,13.495,764049,0
2017-03-27,13.448,13.589,13.353,13.495,424157,0
2017-03-28,13.542,13.778,13.495,13.684,584268,0
2017-03-29,13.684,13.802,13.636,13.684,1850859,0
2017-03-30,13.825,14.014,13.793,13.919,1209862,0
2017-03-31,13.919,13.99,13.825,13.872,758819,0
2017-04-03,13.919,13.943,13.684,13.825,915916,0
2017-04-04,13.872,13.872,13.353,13.353,1982136,0
2017-04-05,13.4,13.495,13.071,13.071,1959024,0
2017-04-06,13.071,13.212,12.976,12.976,1637948,0
2017-04-07,13.023,13.071,12.834,12.928,1028896,0
2017-04-10,12.928,13.551,12.928,13.4,1179679,0
2017-04-11,13.4,13.58,13.164,13.495,884493,0
2017-04-12,13.495,13.495,13.259,13.259,734549,0
2017-04-13,13.307,13.353,13.023,13.071,889965,0
2017-04-17,13.071,13.259,13.023,13.212,508817,0
2017-04-18,13.212,13.307,13.046,13.071,809735,0
2017-04-19,13.117,13.212,12.928,13.023,712498,0
2017-04-20,13.071,13.212,13.023,13.117,650390,0
2017-04-21,13.117,13.235,13.071,13.117,478997,0
2017-04-24,13.259,13.315,13.117,13.307,613279,0
2017-04-25,13.259,13.4,13.235,13.307,728307,0
2017-04-26,13.307,13.589,13.282,13.4,2313654,0
2017-04-27,13.353,13.4,13.212,13.353,647114,0
2017-04-28,13.4,13.4,13.212,13.259,631017,0
2017-05-01,13.353,13.353,13.117,13.164,846010,0
2017-05-02,13.164,13.212,13.023,13.023,841006,0
2017-05-03,12.976,13.094,12.976,13.023,824639,0
2017-05-04,13.023,13.071,12.745,12.834,1284226,0
2017-05-05,12.834,13.141,12.825,13.117,366286,0
2017-05-08,13.117,13.259,13.023,13.164,654217,0
2017-05-09,13.117,13.189,13.071,13.117,367515,0
2017-05-10,13.164,13.307,13.164,13.307,462180,0
2017-05-11,13.307,13.353,13.117,13.164,449445,0
2017-05-12,13.164,13.307,13.117,13.117,383468,0
2017-05-15,13.259,13.4,13.259,13.307,476900,0
2017-05-16,13.307,13.353,13.071,13.117,757231,0
2017-05-17,13.071,13.117,12.834,12.881,1664970,0
2017-05-18,12.881,13.023,12.834,12.928,1035694,0
2017-05-19,13.023,13.212,12.976,13.212,443404,0
2017-05-22,13.307,13.353,13.117,13.212,681961,0
2017-05-23,13.307,13.307,12.976,12.976,913582,0
2017-05-24,12.976,12.999,12.645,12.74,1613538,0
2017-05-25,12.74,12.787,12.504,12.551,1413753,0
2017-05-26,12.598,12.645,12.173,12.316,2067391,0
2017-05-30,12.928,13.023,12.551,12.74,1417809,0
2017-05-31,12.74,12.787,12.598,12.74,739506,0
2017-06-01,12.834,13.212,12.763,13.164,1009577,0
2017-06-02,13.164,13.212,12.928,12.976,1066132,0
2017-06-05,12.976,12.999,12.74,12.74,973127,0
2017-06-06,12.74,12.834,12.598,12.787,1784714,0
2017-06-07,12.787,12.928,12.551,12.645,881931,0
2017-06-08,12.645,12.858,12.598,12.787,688596,0
2017-06-09,12.787,13.071,12.74,12.976,830318,0
2017-06-12,12.976,13.164,12.976,13.117,767020,0
2017-06-13,13.164,13.282,13.023,13.117,2061047,0
2017-06-14,13.02,13.069,12.63,12.63,1874705,0
2017-06-15,12.63,12.727,12.288,12.337,1801038,0
2017-06-16,12.386,12.557,12.288,12.435,1392026,0
2017-06-19,12.532,12.649,12.337,12.435,1498191,0
2017-06-20,12.386,12.386,11.996,12.24,4358206,0
2017-06-21,12.24,12.386,12.045,12.142,877551,0
2017-06-22,12.191,12.337,12.093,12.191,751047,0
2017-06-23,12.288,12.435,12.191,12.435,1027667,0
2017-06-26,12.483,12.63,12.386,12.483,619851,0
2017-06-27,12.532,12.63,12.386,12.435,778401,0
2017-06-28,12.532,12.825,12.483,12.727,962546,0
2017-06-29,12.776,13.069,12.776,12.971,1208531,0
2017-06-30,13.069,13.483,12.971,13.264,1545518,0
2017-07-03,13.41,13.605,13.264,13.361,1667013,0
2017-07-05,13.264,13.312,12.922,13.02,1428707,0
2017-07-06,12.971,13.117,12.873,12.873,969230,0
2017-07-07,12.922,12.922,12.483,12.581,1981616,0
2017-07-10,12.532,12.776,12.483,12.63,1176208,0
2017-07-11,12.678,12.776,12.557,12.776,1523790,0
2017-07-12,12.776,12.971,12.678,12.678,790373,0
2017-07-13,12.678,12.922,12.581,12.873,1370030,0
2017-07-14,12.922,13.044,12.922,13.02,565327,0
2017-07-17,13.02,13.117,12.971,13.117,497344,0
2017-07-18,13.166,13.312,13.02,13.117,830196,0
2017-07-19,13.117,13.312,13.093,13.264,836668,0
2017-07-20,13.264,13.361,13.02,13.215,918403,0
2017-07-21,13.166,13.215,12.971,13.069,853530,0
2017-07-24,13.117,13.264,13.02,13.166,526203,0
2017-07-25,13.215,13.361,13.117,13.215,781550,0
2017-07-26,13.264,13.264,13.069,13.069,1071542,0
2017-07-27,13.166,13.239,13.069,13.117,682561,0
2017-07-28,13.117,13.215,13.069,13.069,403484,0
2017-07-31,13.166,13.41,13.069,13.264,1206748,0
2017-08-01,13.312,13.459,13.215,13.41,600628,0
2017-08-02,13.361,13.483,13.264,13.459,647586,0
2017-08-03,13.459,13.483,13.215,13.215,519026,0
2017-08-04,13.264,13.41,13.215,13.41,384348,0
2017-08-07,13.41,13.605,13.312,13.556,838811,0
2017-08-08,13.507,13.605,13.386,13.41,515448,0
2017-08-09,13.459,13.459,13.312,13.361,472835,0
2017-08-10,13.312,13.507,13.19,13.215,834896,0
2017-08-11,13.166,13.312,13.117,13.264,495924,0
2017-08-14,13.264,13.41,13.264,13.361,348377,0
2017-08-15,13.312,13.361,13.215,13.215,438959,0
2017-08-16,13.215,13.312,13.117,13.166,412530,0
2017-08-17,13.166,13.361,13.069,13.166,642109,0
2017-08-18,13.117,13.239,13.069,13.166,503003,0
2017-08-21,13.166,13.215,13.02,13.069,432893,0
2017-08-22,13.069,13.264,13.069,13.166,363123,0
2017-08-23,13.166,13.41,13.117,13.41,467809,0
2017-08-24,13.41,13.459,13.215,13.312,630099,0
2017-08-25,13.312,13.532,13.312,13.459,467206,0
2017-08-28,13.459,13.556,13.361,13.41,390944,0
2017-08-29,13.312,13.507,13.264,13.361,689563,0
2017-08-30,13.02,13.312,12.581,12.776,3303909,0
2017-08-31,12.727,12.825,12.532,12.727,1504718,0
2017-09-01,12.678,12.776,12.581,12.727,756080,0
2017-09-05,12.678,12.752,12.63,12.678,1026060,0
2017-09-06,12.727,13.069,12.727,13.069,655031,0
2017-09-07,13.02,13.117,12.971,13.02,641955,0
2017-09-08,13.069,13.069,12.873,12.922,603796,0
2017-09-11,12.922,13.069,12.825,13.02,532940,0
2017-09-12,12.971,13.069,12.922,13.02,630854,0
2017-09-13,13.41,13.824,13.312,13.8,6294543,0
2017-09-14,13.95,14.5,13.81,14.5,1872207,0
2017-09-15,14.4,14.4,14.15,14.2,1913844,0
2017-09-18,14.2,14.35,14.1,14.2,1345996,0
2017-09-19,14.25,14.35,14.2,14.2,870419,0
2017-09-20,14.2,14.4,14.1731,14.3,1121751,0
2017-09-21,14.3,14.4,14.3,14.3,827823,0
2017-09-22,14.3,14.4,14.15,14.3,1025035,0
2017-09-25,14.25,14.4,14.25,14.3,535872,0
2017-09-26,14.25,14.4,14.2,14.4,397540,0
2017-09-27,14.4,14.5782,14.3,14.55,814979,0
2017-09-28,14.5,14.575,14.375,14.5,649305,0
2017-09-29,14.55,14.65,14.5,14.5,790362,0
2017-10-02,14.45,14.75,14.45,14.65,998995,0
2017-10-03,14.65,14.75,14.6,14.75,724610,0
2017-10-04,14.75,14.81,14.6,14.65,731937,0
2017-10-05,14.65,14.75,14.6,14.7,494852,0
2017-10-06,14.65,14.8,14.4,14.45,1060926,0
2017-10-09,14.65,14.75,14.625,14.75,547822,0
2017-10-10,14.65,14.65,14.25,14.45,2275561,0
2017-10-11,14.65,14.65,14.425,14.5,1232761,0
2017-10-12,14.5,14.65,14.45,14.6,938975,0
2017-10-13,14.65,14.75,14.55,14.75,675630,0
2017-10-16,14.75,15,14.75,14.95,1377349,0
2017-10-17,14.95,15,14.85,14.95,852486,0
2017-10-18,14.95,15,14.805,14.9,819864,0
2017-10-19,14.9,14.99,14.8,14.8,377965,0
2017-10-20,14.9,14.9,14.75,14.85,452281,0
2017-10-23,14.85,14.85,14.6,14.65,786960,0
2017-10-24,14.75,14.8,14.5,14.6,441857,0
2017-10-25,14.6,14.65,14.4,14.45,511907,0
2017-10-26,14.55,14.75,14.4,14.75,964374,0
2017-10-27,14.75,14.9,14.65,14.85,497450,0
2017-10-30,14.8,14.95,14.75,14.85,530789,0
2017-10-31,14.95,14.95,14.75,14.9,437090,0
2017-11-01,14.95,15.05,14.875,15.05,652608,0
2017-11-02,15.05,15.05,14.9,14.95,456132,0
2017-11-03,14.9,15.06,14.85,14.95,481807,0
2017-11-06,15,15.1,14.9,15.1,475280,0
2017-11-07,15.1,15.2,15.05,15.15,612198,0
2017-11-08,15.15,15.25,15.05,15.25,470828,0
2017-11-09,15.25,15.25,15.1,15.2,544440,0
2017-11-10,15.25,15.325,15.175,15.25,511412,0
