Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.948,12.144,11.948,12.001,178579,0
2005-02-28,12.074,12.095,11.925,12.046,316855,0
2005-03-01,11.932,12.354,11.932,12.278,348006,0
2005-03-02,12.216,12.553,12.216,12.419,455171,0
2005-03-03,12.481,12.658,12.426,12.593,353405,0
2005-03-04,12.538,12.643,12.432,12.6,381018,0
2005-03-07,12.446,12.917,12.404,12.553,939296,0
2005-03-08,12.522,12.692,12.494,12.616,272754,0
2005-03-09,12.522,12.538,12.095,12.313,570646,0
2005-03-10,11.932,12.087,11.932,12.001,1249073,0
2005-03-11,11.673,11.737,11.517,11.715,794943,0
2005-03-14,11.792,11.898,11.659,11.878,633857,0
2005-03-15,11.932,12.25,11.826,12.153,1107611,0
2005-03-16,12.074,12.208,11.969,12.201,642298,0
2005-03-17,12.115,12.242,11.925,12.06,509792,0
2005-03-18,12.087,12.165,11.954,12.074,940532,0
2005-03-21,12.103,12.103,11.801,11.801,745449,0
2005-03-22,11.742,12.08,11.7,11.961,814792,0
2005-03-23,11.918,11.988,11.638,11.728,781724,0
2005-03-24,11.694,11.948,11.596,11.835,1040780,0
2005-03-28,11.903,12.144,11.792,11.792,577721,0
2005-03-29,11.792,12.046,11.767,11.884,237524,0
2005-03-30,11.884,12.018,11.842,11.954,480016,0
2005-03-31,11.954,12.103,11.891,11.988,939687,0
2005-04-01,12.06,12.115,11.723,11.792,380187,0
2005-04-04,11.792,12.13,11.709,12.046,516107,0
2005-04-05,12.095,12.095,11.855,11.863,588049,0
2005-04-06,11.977,12.01,11.807,11.871,1128345,0
2005-04-07,11.977,12.459,11.961,12.459,1343937,0
2005-04-08,12.503,12.806,12.432,12.522,993056,0
2005-04-11,12.481,12.578,12.334,12.375,695935,0
2005-04-12,12.321,12.762,12.186,12.741,887345,0
2005-04-13,12.734,12.796,12.65,12.692,744107,0
2005-04-14,12.771,12.796,12.227,12.34,873491,0
2005-04-15,12.34,12.396,11.903,11.969,415346,0
2005-04-18,12.087,12.208,11.75,11.984,735058,0
2005-04-19,11.969,12.321,11.969,12.087,615466,0
2005-04-20,12.284,12.453,11.688,11.688,710137,0
2005-04-21,11.878,12.038,11.785,11.863,569376,0
2005-04-22,11.903,11.903,11.723,11.785,355855,0
2005-04-25,11.812,12.158,11.807,12.122,633116,0
2005-04-26,12.038,12.313,12.025,12.109,632107,0
2005-04-27,12.087,12.227,11.911,12.109,478337,0
2005-04-28,12.08,12.08,11.792,11.792,361864,0
2005-04-29,11.842,12.046,11.611,11.812,1324158,0
2005-05-02,11.871,11.948,11.68,11.737,532919,0
2005-05-03,11.742,11.801,11.63,11.68,635507,0
2005-05-04,11.63,12.216,11.63,12.158,1135390,0
2005-05-05,12.179,12.262,11.863,12.08,1099638,0
2005-05-06,12.158,12.291,12.158,12.216,787643,0
2005-05-09,12.171,12.328,12.171,12.328,717097,0
2005-05-10,12.262,12.375,12.262,12.284,346020,0
2005-05-11,12.284,12.426,12.194,12.419,337358,0
2005-05-12,12.362,12.538,12.298,12.375,483407,0
2005-05-13,12.321,12.354,11.941,12.053,653689,0
2005-05-16,12.03,12.453,12.03,12.404,395933,0
2005-05-17,12.354,12.473,12.306,12.328,609648,0
2005-05-18,12.411,12.411,12.153,12.256,873213,0
2005-05-19,11.742,12.306,11.664,12.001,1649746,0
2005-05-20,12.115,12.216,11.871,12.018,550553,0
2005-05-23,12.06,12.06,11.778,11.826,903090,0
2005-05-24,11.891,12.109,11.778,12.068,428754,0
2005-05-25,12.087,12.153,11.918,11.977,352573,0
2005-05-26,12.095,12.313,12.087,12.242,528830,0
2005-05-27,12.313,12.362,12.242,12.34,275268,0
2005-05-31,12.298,12.321,12.01,12.201,784553,0
2005-06-01,12.095,12.538,12.095,12.481,931667,0
2005-06-02,12.564,13.157,12.503,13.141,1380945,0
2005-06-03,13.164,13.247,12.924,13.079,983370,0
2005-06-06,12.937,13.128,12.896,13.113,587682,0
2005-06-07,13.03,13.373,12.989,13.065,894238,0
2005-06-08,13.232,13.247,13.113,13.176,511030,0
2005-06-09,13.079,13.388,13.073,13.274,636398,0
2005-06-10,13.299,13.299,13.225,13.255,393856,0
2005-06-13,13.225,13.338,13.148,13.267,633975,0
2005-06-14,13.213,13.509,13.213,13.509,658402,0
2005-06-15,13.465,13.522,13.225,13.41,993708,0
2005-06-16,13.338,13.549,13.338,13.509,647823,0
2005-06-17,13.522,13.647,13.465,13.501,799559,0
2005-06-20,13.41,13.465,13.255,13.333,566375,0
2005-06-21,13.267,13.449,13.213,13.325,364650,0
2005-06-22,13.338,13.635,13.338,13.522,342246,0
2005-06-23,13.465,13.868,13.205,13.262,641805,0
2005-06-24,13.22,13.225,12.806,12.917,823469,0
2005-06-27,12.946,13.065,12.65,12.937,531027,0
2005-06-28,12.982,13.509,12.982,13.436,376390,0
2005-06-29,13.416,13.576,13.352,13.522,388879,0
2005-06-30,13.472,13.703,13.397,13.621,567267,0
2005-07-01,13.576,13.795,13.563,13.675,339294,0
2005-07-05,13.6,13.823,13.6,13.745,335524,0
2005-07-06,13.662,13.745,13.472,13.527,750444,0
2005-07-07,13.563,13.914,13.485,13.845,631276,0
2005-07-08,13.914,14.469,13.901,14.357,876393,0
2005-07-11,14.399,14.723,14.391,14.569,556250,0
2005-07-12,14.61,15.024,14.491,14.976,640804,0
2005-07-13,14.913,14.955,14.582,14.68,285078,0
2005-07-14,14.786,14.946,14.204,14.429,657222,0
2005-07-15,14.35,14.35,13.958,14.274,1071589,0
2005-07-18,14.245,14.35,14.11,14.245,320588,0
2005-07-19,14.217,14.338,14.054,14.287,253659,0
2005-07-20,14.308,14.35,13.964,14.302,532977,0
2005-07-21,14.217,14.266,13.703,13.878,774945,0
2005-07-22,13.908,14.229,13.888,14.181,286665,0
2005-07-25,14.11,14.338,14.041,14.064,402097,0
2005-07-26,14.229,14.229,13.703,13.871,428834,0
2005-07-27,13.987,13.999,13.775,13.86,215492,0
2005-07-28,13.845,14.104,13.787,14.084,238249,0
2005-07-29,14.027,14.104,13.787,13.795,250608,0
2005-08-01,13.922,14.223,13.845,14.162,693266,0
2005-08-02,14.09,14.415,14.084,14.281,412256,0
2005-08-03,14.35,14.365,14.078,14.125,363066,0
2005-08-04,13.888,14.02,13.449,13.522,979071,0
2005-08-05,13.515,13.558,13.24,13.31,547112,0
2005-08-08,13.345,13.41,13.267,13.267,299321,0
2005-08-09,13.262,13.345,13.043,13.121,736656,0
2005-08-10,13.03,13.31,13.03,13.247,735955,0
2005-08-11,13.176,13.381,13.176,13.29,403578,0
2005-08-12,13.267,13.401,13.03,13.338,302791,0
2005-08-15,13.41,13.509,13.176,13.302,242365,0
2005-08-16,13.267,13.267,12.854,12.86,296551,0
2005-08-17,12.854,13.267,12.692,12.868,766806,0
2005-08-18,12.741,13.24,12.538,13.164,730547,0
2005-08-19,13.184,13.381,12.989,13.225,253856,0
2005-08-22,13.739,13.739,13.135,13.612,824170,0
2005-08-23,13.585,13.612,12.882,13.093,584280,0
2005-08-24,12.994,13.247,12.86,13.038,615724,0
2005-08-25,13.098,13.213,13.015,13.164,358177,0
2005-08-26,13.065,13.164,12.84,13.038,377960,0
2005-08-29,13.065,13.093,12.564,12.994,667150,0
2005-08-30,13.015,13.015,12.713,12.909,812030,0
2005-08-31,12.854,13.164,12.796,13.03,1073861,0
2005-09-01,12.965,13.107,12.924,12.952,435801,0
2005-09-02,12.882,13.121,12.882,13.038,428197,0
2005-09-06,13.121,13.424,12.973,13.381,554047,0
2005-09-07,13.283,13.416,13.098,13.373,431243,0
2005-09-08,13.225,13.29,13.148,13.274,444740,0
2005-09-09,13.283,13.401,13.191,13.232,300566,0
2005-09-12,13.232,13.358,13.141,13.31,747876,0
2005-09-13,13.213,13.373,13.121,13.317,315032,0
2005-09-14,13.576,13.576,13.262,13.333,399502,0
2005-09-15,13.232,13.333,13.093,13.22,575116,0
2005-09-16,13.302,13.501,13.283,13.397,838878,0
2005-09-19,13.43,13.43,13.247,13.283,756201,0
2005-09-20,13.29,13.569,12.298,12.65,1909825,0
2005-09-21,12.698,12.698,11.911,12.103,1217652,0
2005-09-22,12.153,12.179,11.097,12.136,1540241,0
2005-09-23,12.095,12.586,11.996,12.262,669248,0
2005-09-26,12.432,13.073,12.362,12.818,1130396,0
2005-09-27,12.868,12.868,12.643,12.67,406398,0
2005-09-28,12.713,12.741,12.256,12.404,403792,0
2005-09-29,12.321,12.678,12.25,12.571,398875,0
2005-09-30,12.489,12.643,12.328,12.586,408692,0
2005-10-03,12.531,12.741,12.446,12.518,509840,0
2005-10-04,12.419,12.446,12.01,12.095,797770,0
2005-10-05,12.053,12.165,11.616,12.01,1025823,0
2005-10-06,11.75,12.432,11.715,12.171,658622,0
2005-10-07,12.306,12.522,12.03,12.411,634960,0
2005-10-10,12.446,12.557,12.22,12.432,782312,0
2005-10-11,12.557,12.67,12.208,12.227,542737,0
2005-10-12,12.179,12.201,11.624,11.785,764937,0
2005-10-13,11.728,12.369,11.715,12.025,639184,0
2005-10-14,11.961,12.411,11.954,12.22,859679,0
2005-10-17,12.194,12.278,12.038,12.136,385880,0
2005-10-18,12.06,12.284,12.053,12.13,394263,0
2005-10-19,12.068,12.531,11.948,12.453,707205,0
2005-10-20,12.334,12.643,12.179,12.298,426969,0
2005-10-21,12.235,12.593,12.235,12.441,393959,0
2005-10-24,12.411,12.741,12.411,12.698,745905,0
2005-10-25,12.623,12.782,12.623,12.734,420915,0
2005-10-26,12.698,12.882,12.446,12.586,485787,0
2005-10-27,12.473,12.518,12.115,12.115,881345,0
2005-10-28,12.153,12.441,12.01,12.432,585508,0
2005-10-31,12.466,13.008,12.466,12.989,536926,0
2005-11-01,12.854,13.043,12.749,12.832,290601,0
2005-11-02,12.84,13.191,12.791,13.141,406507,0
2005-11-03,13.739,15.172,13.703,14.217,2682438,0
2005-11-04,14.217,14.217,13.739,14.054,658824,0
2005-11-07,13.725,14.266,13.725,14.132,475350,0
2005-11-08,13.992,14.139,13.745,13.992,264295,0
2005-11-09,14.11,14.372,13.979,14.281,500434,0
2005-11-10,14.357,14.519,13.999,14.497,757951,0
2005-11-11,14.497,14.849,14.342,14.653,955649,0
2005-11-14,14.737,14.737,14.407,14.463,342531,0
2005-11-15,14.527,14.527,13.972,14.064,297143,0
2005-11-16,14.176,14.442,13.922,14.429,329740,0
2005-11-17,14.702,14.752,14.084,14.576,552143,0
2005-11-18,14.758,14.864,14.064,14.294,428477,0
2005-11-21,14.064,14.582,14.054,14.569,386373,0
2005-11-22,14.469,14.695,14.436,14.553,279388,0
2005-11-23,14.449,14.633,14.421,14.553,106531,0
2005-11-25,14.449,14.512,14.254,14.497,136056,0
2005-11-28,14.407,14.497,14.078,14.217,266003,0
2005-11-29,14.314,14.407,14.035,14.09,338843,0
2005-11-30,14.21,14.372,13.878,14.011,517206,0
2005-12-01,14.245,14.562,13.888,14.274,377500,0
2005-12-02,14.19,14.386,14.035,14.287,211786,0
2005-12-05,14.19,14.19,13.838,14.02,240896,0
2005-12-06,14.064,14.469,14.011,14.302,345040,0
2005-12-07,14.294,14.449,14.035,14.09,313520,0
2005-12-08,14.035,14.104,13.76,13.951,261543,0
2005-12-09,14.047,14.09,13.703,14.064,262451,0
2005-12-12,14.204,14.274,13.878,14.005,198113,0
2005-12-13,14.064,14.064,13.684,13.812,225238,0
2005-12-14,13.725,14.064,13.725,13.922,305686,0
2005-12-15,13.868,13.964,13.262,13.367,480807,0
2005-12-16,13.401,13.635,13.274,13.333,866424,0
2005-12-19,13.29,13.458,13.135,13.274,372502,0
2005-12-20,13.205,13.635,13.205,13.479,459778,0
2005-12-21,13.585,13.712,13.373,13.534,315113,0
2005-12-22,13.612,13.629,13.401,13.558,256239,0
2005-12-23,13.472,13.675,13.41,13.653,332386,0
2005-12-27,13.653,13.894,13.43,13.725,709785,0
2005-12-28,13.804,14.162,13.804,14.078,694100,0
2005-12-29,14.027,14.338,13.86,14.204,593182,0
2005-12-30,14.132,14.254,13.868,13.951,436255,0
2006-01-03,13.987,13.987,13.317,13.929,575192,0
2006-01-04,13.958,14.132,13.86,14.078,474691,0
2006-01-05,14.196,14.196,13.684,14.02,602943,0
2006-01-06,14.054,14.436,14.005,14.372,621346,0
2006-01-09,14.484,14.68,14.308,14.646,644837,0
2006-01-10,14.478,14.667,14.338,14.512,310980,0
2006-01-11,14.436,14.638,14.266,14.357,366174,0
2006-01-12,14.391,14.399,14.176,14.176,284752,0
2006-01-13,14.125,14.407,14.09,14.104,308543,0
2006-01-17,13.979,14.047,13.509,13.878,538011,0
2006-01-18,13.718,14.104,13.6,13.823,400543,0
2006-01-19,13.914,14.176,13.823,14.064,344391,0
2006-01-20,14.162,14.162,13.592,13.629,362547,0
2006-01-23,13.612,13.838,13.6,13.668,264941,0
2006-01-24,13.745,13.922,13.668,13.752,241654,0
2006-01-25,13.787,13.795,13.6,13.752,286679,0
2006-01-26,13.838,13.868,13.662,13.829,647584,0
2006-01-27,13.914,14.047,13.795,13.951,211929,0
2006-01-30,13.888,14.054,13.795,13.871,183712,0
2006-01-31,14.005,14.217,13.838,13.908,441834,0
2006-02-01,13.868,14.357,13.868,14.02,712847,0
2006-02-02,13.647,13.647,12.868,13.148,1437612,0
2006-02-03,13.213,13.436,13.022,13.345,393557,0
2006-02-06,13.338,13.397,13.057,13.317,372592,0
2006-02-07,13.283,13.6,13.121,13.191,328792,0
2006-02-08,13.262,13.345,13.079,13.267,211618,0
2006-02-09,13.367,13.6,13.141,13.338,422315,0
2006-02-10,13.274,13.274,12.882,13.197,342640,0
2006-02-13,13.079,13.148,12.909,13.038,229416,0
2006-02-14,13.113,13.367,12.946,13.213,338840,0
2006-02-15,13.232,13.302,13.03,13.164,233370,0
2006-02-16,13.191,13.367,13.113,13.367,192903,0
2006-02-17,13.333,13.424,12.754,13.169,401767,0
2006-02-21,13.232,13.563,13.121,13.527,346480,0
2006-02-22,13.585,13.752,13.465,13.725,387617,0
2006-02-23,13.639,13.816,13.458,13.653,231317,0
2006-02-24,13.725,14.035,13.515,13.992,348819,0
2006-02-27,13.992,14.196,13.922,13.979,208255,0
2006-02-28,13.943,14.117,13.606,13.662,233233,0
2006-03-01,13.733,13.964,13.576,13.829,188014,0
2006-03-02,13.703,13.76,13.29,13.647,401777,0
2006-03-03,13.515,13.76,13.458,13.472,184398,0
2006-03-06,13.449,13.449,13.022,13.113,301701,0
2006-03-07,13.015,13.049,12.771,12.952,258284,0
2006-03-08,12.989,13.352,12.754,13.247,533940,0
2006-03-09,12.771,12.825,12.51,12.825,815890,0
2006-03-10,12.86,13.176,12.806,13.107,767078,0
2006-03-13,13.205,13.302,13.093,13.184,500321,0
2006-03-14,13.22,13.465,13.038,13.205,860472,0
2006-03-15,13.262,13.262,13.098,13.148,377401,0
2006-03-16,13.164,13.485,13.164,13.479,176518,0
2006-03-17,13.569,13.812,13.358,13.767,651637,0
2006-03-20,13.767,13.964,13.647,13.964,345563,0
2006-03-21,13.914,14.078,13.6,13.606,248233,0
2006-03-22,13.639,13.775,13.373,13.585,239271,0
2006-03-23,13.563,13.563,13.262,13.416,278753,0
2006-03-24,13.373,13.373,13.135,13.247,227527,0
2006-03-27,13.352,13.352,13.085,13.299,175660,0
2006-03-28,13.176,13.443,13.121,13.416,233074,0
2006-03-29,13.653,13.795,13.416,13.668,679170,0
2006-03-30,13.767,13.775,13.639,13.647,374163,0
2006-03-31,13.739,13.979,13.647,13.936,308852,0
2006-04-03,13.936,13.936,13.527,13.585,251011,0
2006-04-04,13.585,13.795,13.509,13.569,313973,0
2006-04-05,13.585,13.725,13.436,13.668,207255,0
2006-04-06,13.585,13.823,13.515,13.629,613214,0
2006-04-07,13.629,13.795,13.302,13.317,304156,0
2006-04-10,13.373,13.639,13.358,13.515,306503,0
2006-04-11,13.515,13.569,13.169,13.232,302446,0
2006-04-12,13.232,13.493,13.232,13.358,270856,0
2006-04-13,13.401,13.868,13.401,13.725,331688,0
2006-04-17,13.725,13.964,13.542,13.542,280035,0
2006-04-18,13.585,14.054,13.585,14.035,205333,0
2006-04-19,14.035,14.274,13.936,14.245,441825,0
2006-04-20,14.148,14.484,14.125,14.399,293909,0
2006-04-21,14.702,14.702,14.469,14.497,481527,0
2006-04-24,14.478,14.505,14.35,14.505,329556,0
2006-04-25,14.463,14.463,14.148,14.204,314824,0
2006-04-26,14.204,14.429,14.09,14.09,319094,0
2006-04-27,14.054,14.407,13.964,14.217,234788,0
2006-04-28,14.176,14.674,14.125,14.646,321018,0
2006-05-01,14.646,14.728,14.415,14.576,333823,0
2006-05-02,14.527,14.758,14.442,14.737,659320,0
2006-05-03,14.728,15.06,14.728,14.989,665935,0
2006-05-04,15.096,15.93,15.096,15.926,887062,0
2006-05-05,15.926,16.135,15.482,15.692,469358,0
2006-05-08,15.692,15.692,15.355,15.369,260398,0
2006-05-09,15.375,15.399,15.074,15.327,475120,0
2006-05-10,15.391,15.391,14.834,15.01,529762,0
2006-05-11,15.088,15.104,14.597,14.878,434141,0
2006-05-12,14.878,14.878,14.386,14.415,332972,0
2006-05-15,14.294,14.688,14.104,14.547,352179,0
2006-05-16,14.547,14.801,14.527,14.667,176518,0
2006-05-17,14.616,14.616,14.386,14.484,245030,0
2006-05-18,15.284,15.551,14.709,14.82,991219,0
2006-05-19,14.809,14.898,14.527,14.709,400417,0
2006-05-22,14.667,14.929,14.338,14.695,387396,0
2006-05-23,14.786,14.872,14.484,14.616,448016,0
2006-05-24,14.667,14.695,14.148,14.616,469358,0
2006-05-25,14.723,14.78,14.391,14.497,352179,0
2006-05-26,14.597,14.709,14.534,14.646,111202,0
2006-05-30,14.616,14.616,14.19,14.19,237349,0
2006-05-31,14.266,15.313,14.266,15.25,755585,0
2006-06-01,15.458,15.65,15.179,15.391,580773,0
2006-06-02,15.391,15.399,14.913,14.969,385047,0
2006-06-05,14.989,15.017,14.716,14.745,542995,0
2006-06-06,14.745,14.905,14.469,14.638,421759,0
2006-06-07,14.616,15.131,14.553,14.878,452286,0
2006-06-08,14.849,14.955,14.429,14.752,455698,0
2006-06-09,14.828,15.005,14.695,14.913,434779,0
2006-06-12,14.905,14.905,14.407,14.415,332330,0
2006-06-13,14.399,14.723,14.338,14.386,563913,0
2006-06-14,14.357,14.491,14.181,14.399,339586,0
2006-06-15,14.512,15.082,14.512,14.997,249937,0
2006-06-16,14.997,15.06,14.728,14.997,861880,0
2006-06-19,14.989,14.997,14.527,14.547,342790,0
2006-06-20,14.527,14.667,14.217,14.287,249727,0
2006-06-21,14.287,14.695,14.287,14.597,186120,0
2006-06-22,14.569,14.66,14.281,14.491,134043,0
2006-06-23,14.442,14.646,14.35,14.527,140444,0
2006-06-26,14.61,14.834,14.576,14.792,204693,0
2006-06-27,14.834,14.961,14.527,14.597,212589,0
2006-06-28,14.616,14.695,14.274,14.456,217498,0
2006-06-29,14.497,15.454,14.497,15.454,423469,0
2006-06-30,15.454,15.495,15.23,15.458,575864,0
2006-07-03,15.179,15.458,15.06,15.264,366904,0
2006-07-05,15.271,15.495,14.961,15.49,869559,0
2006-07-06,15.834,15.862,15.404,15.511,337877,0
2006-07-07,15.466,15.63,15.343,15.531,544700,0
2006-07-10,15.546,15.827,15.546,15.65,496037,0
2006-07-11,15.593,15.593,14.984,15.313,747687,0
2006-07-12,15.327,15.369,14.78,14.809,299028,0
2006-07-13,14.752,14.913,14.378,14.497,247591,0
2006-07-14,14.399,14.399,13.958,14.098,434141,0
2006-07-17,14.078,14.245,13.943,14.02,168833,0
2006-07-18,14.047,14.09,13.691,13.894,382273,0
2006-07-19,13.951,14.82,13.951,14.82,349403,0
2006-07-20,14.814,15.145,14.737,14.767,633067,0
2006-07-21,14.767,14.767,14.204,14.436,186120,0
2006-07-24,14.527,14.878,14.512,14.758,198288,0
2006-07-25,14.745,14.969,14.66,14.864,231157,0
2006-07-26,14.745,14.745,13.852,13.901,610656,0
2006-07-27,13.992,14.071,13.443,13.472,373099,0
2006-07-28,13.501,13.871,13.501,13.795,173956,0
2006-07-31,13.752,14.064,13.725,13.894,217921,0
2006-08-01,13.852,14.104,13.472,14.09,970946,0
2006-08-02,14.11,14.469,14.11,14.429,424750,0
2006-08-03,14.386,14.929,14.302,14.792,484085,0
2006-08-04,14.849,14.976,14.597,14.842,435849,0
2006-08-07,14.638,14.758,14.484,14.653,302234,0
2006-08-08,14.688,14.716,14.308,14.323,207889,0
2006-08-09,14.386,14.534,14.162,14.19,203196,0
2006-08-10,14.098,14.429,14.064,14.204,394223,0
2006-08-11,14.155,14.287,13.894,13.922,325707,0
2006-08-14,13.943,14.217,13.782,13.914,285157,0
2006-08-15,14.104,14.469,13.992,14.469,219414,0
2006-08-16,14.562,14.989,14.512,14.946,481735,0
2006-08-17,11.737,13.725,11.715,12.685,5448093,0
2006-08-18,12.685,12.982,12.419,12.665,1153008,0
2006-08-21,12.658,12.825,12.494,12.818,410233,0
2006-08-22,12.791,12.909,12.713,12.84,405112,0
2006-08-23,12.84,12.854,12.459,12.571,574369,0
2006-08-24,12.571,12.629,12.186,12.369,1091536,0
2006-08-25,12.346,12.346,12.136,12.153,410664,0
2006-08-28,12.103,12.25,12.074,12.227,441612,0
2006-08-29,12.278,12.713,12.25,12.51,897949,0
2006-08-30,12.518,12.616,12.278,12.411,430725,0
2006-08-31,12.419,12.557,12.313,12.346,792080,0
2006-09-01,12.432,12.571,12.25,12.404,317388,0
2006-09-05,12.503,12.698,12.346,12.473,425387,0
2006-09-06,12.369,12.466,12.103,12.208,692404,0
2006-09-07,12.115,12.115,11.855,12.03,710969,0
2006-09-08,12.01,12.39,11.855,12.346,443320,0
2006-09-11,12.298,12.658,12.136,12.553,509057,0
2006-09-12,12.538,12.889,12.473,12.832,474691,0
2006-09-13,12.791,13.043,12.643,12.771,666792,0
2006-09-14,12.734,12.741,12.557,12.665,412583,0
2006-09-15,12.782,12.782,12.531,12.571,941066,0
2006-09-18,12.51,12.825,12.481,12.658,510125,0
2006-09-19,12.698,13.128,12.635,13.128,338306,0
2006-09-20,13.247,14.484,13.247,14.11,1163473,0
2006-09-21,14.11,14.117,13.812,13.987,636907,0
2006-09-22,13.964,14.041,13.612,13.936,289851,0
2006-09-25,13.987,14.054,13.775,13.914,496464,0
2006-09-26,13.936,14.331,13.936,14.125,289217,0
2006-09-27,14.104,14.162,13.829,13.992,238199,0
2006-09-28,13.992,14.11,13.816,14.011,415999,0
2006-09-29,14.005,14.078,13.712,13.745,537235,0
2006-10-02,13.76,14.196,13.745,13.838,431579,0
2006-10-03,13.816,14.148,13.563,13.845,446734,0
2006-10-04,13.812,14.155,13.782,14.148,416427,0
2006-10-05,14.148,14.204,13.878,14.035,528483,0
2006-10-06,14.041,14.196,13.868,14.011,271284,0
2006-10-09,13.987,14.104,13.922,14.035,391242,0
2006-10-10,14.035,14.139,13.845,13.868,338730,0
2006-10-11,13.76,13.908,13.684,13.838,329343,0
2006-10-12,13.936,14.11,13.703,14.09,511835,0
2006-10-13,14.09,14.323,14.071,14.274,330195,0
2006-10-16,14.287,14.582,14.287,14.569,540859,0
2006-10-17,14.478,14.792,14.391,14.792,476613,0
2006-10-18,14.828,15.032,14.667,14.976,525491,0
2006-10-19,14.929,15.047,14.415,14.737,1199328,0
2006-10-20,14.786,14.976,14.674,14.864,466582,0
2006-10-23,14.792,15.298,14.709,15.172,426672,0
2006-10-24,15.104,15.257,14.961,15.208,492408,0
2006-10-25,15.216,15.93,15.104,15.785,968810,0
2006-10-26,15.791,15.791,15.411,15.678,388250,0
2006-10-27,15.602,15.827,15.419,15.441,335740,0
2006-10-30,15.298,15.298,15.11,15.23,604890,0
2006-10-31,15.186,15.186,14.792,15.186,1069981,0
2006-11-01,15.23,15.692,15.223,15.573,1458657,0
2006-11-02,15.271,15.441,15.032,15.327,1231557,0
2006-11-03,15.426,15.567,15.104,15.355,1053978,0
2006-11-06,15.454,15.819,15.404,15.761,453134,0
2006-11-07,15.736,15.875,15.63,15.827,449297,0
2006-11-08,15.761,16.045,15.692,16.045,498815,0
2006-11-09,16.022,16.036,15.391,15.391,623888,0
2006-11-10,15.343,15.756,15.343,15.756,401056,0
2006-11-13,15.756,15.903,15.63,15.862,469789,0
2006-11-14,15.854,16.022,15.551,16.01,335740,0
2006-11-15,16.036,16.254,15.99,16.135,363706,0
2006-11-16,16.164,16.537,16.08,16.439,885574,0
2006-11-17,16.396,16.396,15.968,16.185,735948,0
2006-11-20,16.135,16.254,15.98,16.185,434141,0
2006-11-21,16.185,16.185,15.99,16.073,284942,0
2006-11-22,16.073,16.222,15.917,15.953,303728,0
2006-11-24,15.862,16.059,15.756,15.903,106508,0
2006-11-27,15.884,15.884,15.466,15.551,428590,0
2006-11-28,15.511,15.756,15.284,15.454,429658,0
2006-11-29,15.511,15.742,15.502,15.63,325283,0
2006-11-30,15.511,15.58,15.06,15.482,406181,0
2006-12-01,15.474,15.502,14.969,15.06,332972,0
2006-12-04,15.06,15.538,15.04,15.369,431154,0
2006-12-05,15.369,15.369,14.946,15.074,595501,0
2006-12-06,15.032,15.032,14.702,14.78,629867,0
2006-12-07,14.842,15.024,14.674,14.955,637760,0
2006-12-08,14.929,14.946,14.527,14.633,507564,0
2006-12-11,14.569,14.66,14.463,14.491,268934,0
2006-12-12,14.442,14.542,14.342,14.449,328271,0
2006-12-13,14.469,14.653,14.323,14.512,405112,0
2006-12-14,14.562,14.695,14.542,14.625,588461,0
2006-12-15,14.625,14.723,14.569,14.59,1065504,0
2006-12-18,14.576,14.616,14.132,14.168,720366,0
2006-12-19,14.117,14.148,13.868,14.035,624527,0
2006-12-20,14.064,14.378,14.064,14.176,493905,0
2006-12-21,14.204,14.391,14.041,14.047,212799,0
2006-12-22,14.078,14.338,14.035,14.217,495611,0
2006-12-26,14.181,14.357,14.168,14.19,572452,0
2006-12-27,14.196,14.386,14.196,14.245,304366,0
2006-12-28,14.266,14.469,14.26,14.338,373947,0
2006-12-29,14.338,14.407,14.176,14.238,305435,0
2007-01-03,14.342,14.442,13.823,14.011,715670,0
2007-01-04,14.005,14.429,13.684,14.11,878097,0
2007-01-05,14.035,14.11,13.964,13.979,640752,0
2007-01-08,13.979,13.987,13.76,13.878,419197,0
2007-01-09,14.989,15.608,14.814,15.482,2698328,0
2007-01-10,15.482,15.625,15.411,15.519,602541,0
2007-01-11,15.519,16.135,15.519,16.094,615777,0
2007-01-12,16.102,16.164,15.791,15.884,622180,0
2007-01-16,15.917,15.961,15.426,15.538,702862,0
2007-01-17,15.538,15.692,15.538,15.608,741925,0
2007-01-18,15.567,15.616,15.291,15.404,707984,0
2007-01-19,15.419,15.419,15.166,15.284,589955,0
2007-01-22,15.313,15.454,15.017,15.131,421546,0
2007-01-23,15.11,15.243,15.047,15.179,708623,0
2007-01-24,15.25,15.466,15.216,15.335,521010,0
2007-01-25,15.322,15.361,14.898,15.104,395296,0
2007-01-26,15.116,15.131,14.809,14.92,267868,0
2007-01-29,14.913,15.104,14.709,14.801,479817,0
2007-01-30,14.801,14.913,14.688,14.864,506282,0
2007-01-31,14.792,15.074,14.745,15.032,662308,0
2007-02-01,14.688,15.082,14.646,14.969,575583,0
2007-02-02,15.074,15.692,15.074,15.643,1240804,0
2007-02-05,15.602,15.602,15.257,15.551,832420,0
2007-02-06,15.551,15.714,15.399,15.65,612434,0
2007-02-07,15.643,15.819,15.404,15.58,583550,0
2007-02-08,15.216,16.002,15.216,15.869,998053,0
2007-02-09,15.875,15.91,15.502,15.559,444953,0
2007-02-12,15.672,15.699,15.264,15.298,374375,0
2007-02-13,15.322,15.616,15.291,15.567,359790,0
2007-02-14,15.567,15.714,15.375,15.399,173072,0
2007-02-15,15.433,15.458,15.131,15.307,341080,0
2007-02-16,15.307,15.399,15.04,15.327,307784,0
2007-02-20,15.327,15.778,15.208,15.692,323008,0
2007-02-21,15.625,15.98,15.538,15.862,308067,0
2007-02-22,15.91,16.016,15.586,15.791,346914,0
2007-02-23,15.77,15.778,15.343,15.58,299246,0
2007-02-26,15.593,15.636,15.194,15.511,731236,0
2007-02-27,15.291,15.812,14.934,15.383,788596,0
2007-02-28,15.355,15.625,15.25,15.411,659963,0
2007-03-01,15.06,15.678,14.94,15.538,802686,0
2007-03-02,15.399,15.482,14.773,14.78,527770,0
2007-03-05,14.604,14.78,14.162,14.323,605891,0
2007-03-06,14.338,14.872,14.281,14.653,370820,0
2007-03-07,14.745,15.053,14.597,14.976,622965,0
2007-03-08,15.284,15.551,15.159,15.361,710479,0
2007-03-09,15.49,15.625,15.264,15.369,425602,0
2007-03-12,15.411,15.636,15.349,15.559,435136,0
2007-03-13,15.419,15.466,14.78,15.047,624815,0
2007-03-14,16.135,16.164,14.625,14.976,1457665,0
2007-03-15,14.984,15.546,14.969,15.519,1218894,0
2007-03-16,15.519,15.709,15.404,15.567,930604,0
2007-03-19,15.672,15.93,15.672,15.869,504574,0
2007-03-20,15.884,16.254,15.884,16.247,788027,0
2007-03-21,16.247,16.844,16.127,16.655,929467,0
2007-03-22,16.732,16.732,16.516,16.648,404542,0
2007-03-23,16.62,16.86,16.549,16.818,300239,0
2007-03-26,16.797,16.824,16.5,16.592,244176,0
2007-03-27,16.537,16.592,16.464,16.516,236778,0
2007-03-28,16.445,16.445,16.094,16.135,886210,0
2007-03-29,16.29,16.312,15.847,16.179,689698,0
2007-03-30,16.214,16.439,16.149,16.381,329839,0
2007-04-02,16.454,16.86,16.403,16.655,458472,0
2007-04-03,16.698,17.035,16.671,16.698,430013,0
2007-04-04,16.664,16.762,16.464,16.488,426314,0
2007-04-05,16.507,16.88,16.472,16.776,338656,0
2007-04-09,16.776,16.776,16.507,16.543,312478,0
2007-04-10,16.516,16.684,16.247,16.29,462744,0
2007-04-11,16.318,16.34,15.797,15.961,1393202,0
2007-04-12,15.946,16.488,15.778,16.318,783191,0
2007-04-13,16.299,16.431,15.974,16.269,819899,0
2007-04-16,16.381,16.488,16.222,16.488,317747,0
2007-04-17,16.472,16.648,16.064,16.171,477681,0
2007-04-18,15.997,16.135,15.946,15.974,241618,0
2007-04-19,15.709,16.149,15.709,15.961,285016,0
2007-04-20,16.135,16.445,16.102,16.431,367834,0
2007-04-23,16.381,16.606,16.102,16.247,376368,0
2007-04-24,16.238,16.269,16.064,16.164,355734,0
2007-04-25,16.222,16.262,15.891,16.022,534280,0
2007-04-26,15.709,15.891,15.573,15.742,495468,0
2007-04-27,15.672,15.678,15.404,15.63,730397,0
2007-04-30,15.602,15.692,15.419,15.495,816343,0
2007-05-01,15.495,15.495,15.159,15.179,690559,0
2007-05-02,15.159,15.199,14.961,15.088,667288,0
2007-05-03,15.06,15.06,14.695,14.814,1994113,0
2007-05-04,14.898,14.946,14.716,14.792,596213,0
2007-05-07,14.792,14.905,14.767,14.834,495326,0
2007-05-08,14.745,14.745,14.323,14.372,915522,0
2007-05-09,14.308,14.702,14.266,14.597,577003,0
2007-05-10,14.035,14.878,14.011,14.491,2186941,0
2007-05-11,14.491,14.695,14.372,14.478,924913,0
2007-05-14,14.442,14.478,13.972,14.027,964615,0
2007-05-15,14.011,14.35,13.943,14.078,656118,0
2007-05-16,14.125,14.217,14.005,14.176,294407,0
2007-05-17,14.125,14.542,14.117,14.478,456054,0
2007-05-18,14.478,14.688,14.378,14.61,270926,0
2007-05-21,14.61,14.842,14.512,14.604,521082,0
2007-05-22,14.604,14.723,14.449,14.646,325001,0
2007-05-23,14.716,15.06,14.716,14.737,402978,0
2007-05-24,14.752,14.758,13.515,13.718,1647054,0
2007-05-25,13.703,14.456,13.401,14.223,2130427,0
2007-05-29,14.223,14.391,14.139,14.302,921853,0
2007-05-30,14.155,14.407,14.071,14.338,559643,0
2007-05-31,14.407,14.758,14.407,14.688,674618,0
2007-06-01,14.745,14.929,14.702,14.872,823601,0
2007-06-04,14.786,15.284,14.61,15.122,846654,0
2007-06-05,15.005,15.005,14.456,14.478,570887,0
2007-06-06,14.407,14.463,14.181,14.254,779772,0
2007-06-07,14.254,14.254,14.011,14.132,740071,0
2007-06-08,14.098,14.162,13.999,14.064,750890,0
2007-06-11,14.047,14.331,13.958,14.155,750033,0
2007-06-12,14.098,14.287,13.943,14.054,704214,0
2007-06-13,14.117,14.597,14.054,14.534,411372,0
2007-06-14,14.569,14.604,14.415,14.478,710620,0
2007-06-15,14.792,15.399,14.702,14.728,839108,0
2007-06-18,14.737,14.94,14.66,14.885,394439,0
2007-06-19,14.828,14.997,14.674,14.969,377791,0
2007-06-20,15.04,15.11,14.723,14.728,362137,0
2007-06-21,14.633,14.946,14.314,14.809,451356,0
2007-06-22,14.752,14.892,14.68,14.773,688848,0
2007-06-25,14.767,14.767,14.505,14.542,601052,0
2007-06-26,14.633,14.878,14.484,14.646,488640,0
2007-06-27,14.512,15.179,14.407,15.131,432007,0
2007-06-28,15.145,15.279,15.024,15.199,316175,0
2007-06-29,15.194,15.194,14.709,14.728,386329,0
2007-07-02,14.728,14.864,14.728,14.786,334675,0
2007-07-03,14.773,14.864,14.758,14.786,201632,0
2007-07-05,14.78,14.82,14.484,14.638,272636,0
2007-07-06,14.61,14.674,14.484,14.547,339940,0
2007-07-09,14.534,14.547,14.302,14.478,375373,0
2007-07-10,14.323,14.323,13.852,14.041,569821,0
2007-07-11,14.054,14.168,13.795,13.908,287150,0
2007-07-12,14.456,15.458,14.456,15.166,812354,0
2007-07-13,15.11,15.159,14.786,15.06,190817,0
2007-07-16,14.984,14.984,14.229,14.323,550535,0
2007-07-17,14.378,14.716,14.378,14.625,446950,0
2007-07-18,14.569,14.695,14.274,14.449,359435,0
2007-07-19,14.569,14.638,14.469,14.633,163919,0
2007-07-20,14.597,14.653,14.229,14.553,517666,0
2007-07-23,14.562,14.78,14.527,14.61,423042,0
2007-07-24,14.238,14.357,14.054,14.223,1344821,0
2007-07-25,14.26,14.266,13.41,13.684,638334,0
2007-07-26,13.205,13.397,12.685,13.022,1085564,0
2007-07-27,13.038,13.157,12.623,12.685,969875,0
2007-07-30,12.635,12.96,12.396,12.749,1002461,0
2007-07-31,13.057,13.113,12.51,12.538,668499,0
2007-08-01,12.432,12.705,11.961,12.538,1029215,0
2007-08-02,12.586,12.762,12.426,12.503,408243,0
2007-08-03,12.481,12.51,11.372,11.54,1045435,0
2007-08-06,12.153,12.153,10.732,11.715,847077,0
2007-08-07,11.611,12.208,11.462,12.01,995491,0
2007-08-08,12.298,12.965,11.948,12.291,1395052,0
2007-08-09,12.262,13.073,12.165,12.93,1629129,0
2007-08-10,12.721,14.02,12.262,13.135,893467,0
2007-08-13,13.424,13.522,12.171,12.262,670493,0
2007-08-14,12.22,12.328,11.279,11.525,573017,0
2007-08-15,11.551,12.03,11.44,11.483,626379,0
2007-08-16,11.428,12.466,11.314,12.115,610726,0
2007-08-17,12.068,13.325,12.068,12.593,681024,0
2007-08-20,12.6,12.818,12.346,12.616,277188,0
2007-08-21,12.593,12.698,12.328,12.459,334392,0
2007-08-22,12.643,13.038,12.489,12.65,796988,0
2007-08-23,11.878,11.948,11.428,11.659,1307684,0
2007-08-24,11.624,12.053,11.588,12.038,807947,0
2007-08-27,11.948,11.948,11.7,11.82,568319,0
2007-08-28,11.723,11.932,11.551,11.771,631506,0
2007-08-29,11.855,12.074,11.785,11.932,701795,0
2007-08-30,11.771,12.095,11.742,11.925,416638,0
2007-08-31,12.144,12.25,11.898,12.179,183558,0
2007-09-04,12.053,12.453,12.053,12.284,343214,0
2007-09-05,12.313,12.426,11.812,11.891,626236,0
2007-09-06,12.053,12.171,11.878,11.984,270786,0
2007-09-07,11.728,11.918,11.406,11.63,739932,0
2007-09-10,11.728,11.996,11.653,11.863,483799,0
2007-09-11,11.863,12.171,11.757,12.165,517101,0
2007-09-12,12.144,12.522,12.038,12.25,457762,0
2007-09-13,12.328,12.896,11.977,12.665,480815,0
2007-09-14,12.531,13.333,12.328,13.205,618839,0
2007-09-17,13.148,13.191,12.84,13,709761,0
2007-09-18,13.098,13.527,12.989,13.479,898447,0
2007-09-19,13.639,14.011,13.148,13.267,932452,0
2007-09-20,13.267,13.274,12.721,13.043,430013,0
2007-09-21,13,13.449,12.685,13.247,1832606,0
2007-09-24,13.225,13.691,13.073,13.098,630221,0
2007-09-25,12.896,13.057,12.571,12.882,652136,0
2007-09-26,12.946,13.176,12.796,12.982,485223,0
2007-09-27,13.065,13.107,12.882,12.989,360286,0
2007-09-28,12.96,13.049,12.777,12.811,322722,0
2007-10-01,12.811,13.299,12.811,13.197,627091,0
2007-10-02,13.247,13.43,13.157,13.345,534887,0
2007-10-03,13.299,13.358,13.121,13.358,467294,0
2007-10-04,13.352,13.352,13.073,13.141,548263,0
2007-10-05,13.338,13.443,13.135,13.367,520369,0
2007-10-08,13.41,13.41,12.825,12.854,608021,0
2007-10-09,12.868,12.917,12.194,12.494,728688,0
2007-10-10,12.404,12.522,12.144,12.411,468005,0
2007-10-11,12.721,14.027,12.721,13.358,1024521,0
2007-10-12,13.401,13.424,12.982,13.22,358438,0
2007-10-15,13.255,13.317,12.796,12.796,643316,0
2007-10-16,12.811,12.952,12.571,12.643,394724,0
2007-10-17,12.84,12.937,12.692,12.848,665935,0
2007-10-18,12.796,12.796,12.473,12.692,334961,0
2007-10-19,12.67,12.713,12.321,12.34,614141,0
2007-10-22,12.235,12.889,12.208,12.848,477112,0
2007-10-23,12.994,13.164,12.473,12.777,387896,0
2007-10-24,12.705,12.749,12.179,12.522,435136,0
2007-10-25,12.538,13,12.321,12.503,365978,0
2007-10-26,12.698,12.868,12.216,12.868,540008,0
2007-10-29,12.868,12.994,12.194,12.453,508562,0
2007-10-30,12.382,12.692,12.313,12.616,472704,0
2007-10-31,12.705,13.449,12.643,13.184,552528,0
2007-11-01,12.616,13.015,12.144,12.179,713893,0
2007-11-02,12.354,12.411,12.038,12.328,425033,0
2007-11-05,12.262,12.313,11.984,12.046,504435,0
2007-11-06,12.122,12.144,11.767,12.103,481668,0
2007-11-07,11.941,12.06,11.664,11.849,560498,0
2007-11-08,11.969,12.01,11.322,11.891,908266,0
2007-11-09,11.75,11.807,11.413,11.433,924771,0
2007-11-12,11.47,11.948,11.357,11.767,859315,0
2007-11-13,12.068,12.441,11.948,12.432,597491,0
2007-11-14,12.459,12.571,11.977,12.046,291129,0
2007-11-15,11.961,12.313,11.918,12.153,350045,0
2007-11-16,12.144,12.144,11.602,11.82,696389,0
2007-11-19,11.611,11.611,11.104,11.134,1161122,0
2007-11-20,11.209,11.849,11.134,11.582,1075282,0
2007-11-21,11.421,12.08,11.314,11.737,712753,0
2007-11-23,11.807,12.419,11.807,12.165,192880,0
2007-11-26,12.242,12.242,11.63,11.645,465253,0
2007-11-27,11.664,11.996,11.638,11.82,505857,0
2007-11-28,12.01,12.6,11.932,12.369,534887,0
2007-11-29,12.298,12.298,11.812,11.826,564766,0
2007-11-30,12.018,12.306,11.863,11.891,605064,0
2007-12-03,11.948,11.984,11.715,11.723,338520,0
2007-12-04,11.588,11.723,11.511,11.56,443108,0
2007-12-05,11.842,11.948,11.56,11.778,647579,0
2007-12-06,11.645,11.645,11.342,11.4,704357,0
2007-12-07,11.406,11.576,11.279,11.421,673076,0
2007-12-10,11.336,11.638,11.336,11.4,617842,0
2007-12-11,11.421,11.588,11.04,11.097,724271,0
2007-12-12,11.483,11.723,11.322,11.413,790730,0
2007-12-13,11.35,11.498,11.209,11.384,699126,0
2007-12-14,11.252,11.294,11.04,11.047,528339,0
2007-12-17,10.934,11.246,10.9,10.941,763123,0
2007-12-18,11.062,11.511,10.963,11.327,592938,0
2007-12-19,11.3,11.498,11.246,11.384,398284,0
2007-12-20,11.478,11.525,11.196,11.246,545983,0
2007-12-21,11.489,11.737,10.872,10.928,3704372,0
2007-12-24,11.14,11.455,10.949,11.372,575156,0
2007-12-26,11.264,11.264,10.38,10.54,1015770,0
2007-12-27,10.338,10.647,10.338,10.471,782086,0
2007-12-28,10.456,10.674,10.282,10.295,478847,0
2007-12-31,10.295,10.599,10.134,10.401,579692,0
2008-01-02,10.436,10.674,10.205,10.267,785491,0
2008-01-03,10.345,10.401,9.592,9.608,715026,0
2008-01-04,9.4879,9.4879,8.6019,8.7008,1231416,0
2008-01-07,8.6657,8.9255,8.5388,8.7008,1154430,0
2008-01-08,8.779,9.0378,8.4259,8.4389,1014916,0
2008-01-09,8.432,8.4546,7.5982,8.0461,1313231,0
2008-01-10,7.949,8.4607,7.758,8.3409,1474890,0
2008-01-11,8.2557,8.2557,7.6387,7.7306,966047,0
2008-01-14,7.758,7.8633,7.5052,7.5547,975713,0
2008-01-15,7.4629,7.5403,6.9574,7.1684,1277485,0
2008-01-16,7.1609,7.6316,7.1609,7.478,1012158,0
2008-01-17,7.478,7.837,7.3925,7.6531,1058955,0
2008-01-18,7.6316,7.949,7.2739,7.3857,744657,0
2008-01-22,7.1331,8.1803,7.1331,7.6957,1192413,0
2008-01-23,7.5474,8.5506,7.4497,8.4207,1254610,0
2008-01-24,8.4815,8.9038,7.8494,7.9902,877333,0
2008-01-25,8.1244,8.2515,7.3367,7.5052,899160,0
2008-01-28,7.5052,8.1516,7.3723,8.0618,646803,0
2008-01-29,8.1321,8.3139,7.787,8.1888,583345,0
2008-01-30,8.1168,8.3833,7.6531,7.8772,1200957,0
2008-01-31,7.7306,8.512,7.7306,8.4546,737708,0
2008-02-01,8.3989,9.001,8.3989,8.9605,812975,0
2008-02-04,8.9533,9.0731,8.5242,8.6153,915084,0
2008-02-05,8.3833,8.7141,8.2515,8.4467,684476,0
2008-02-06,8.5328,8.8481,8.2007,8.2439,547205,0
2008-02-07,8.5749,9.867,8.5749,9.601,1475290,0
2008-02-08,9.4169,9.992,9.3321,9.3321,856033,0
2008-02-11,9.2883,9.3399,8.8894,9.0598,925548,0
2008-02-12,9.114,9.537,9.1016,9.3049,487019,0
2008-02-13,9.375,9.727,9.1865,9.62,479157,0
2008-02-14,9.676,9.676,9.0731,9.1359,528849,0
2008-02-15,9.0512,9.0512,8.6369,8.9813,471044,0
2008-02-19,9.1578,9.2542,8.5462,8.7008,443619,0
2008-02-20,8.6369,9.2825,8.5875,9.2698,456552,0
2008-02-21,9.3467,9.712,8.6729,8.7636,710031,0
2008-02-22,8.7924,8.9947,8.609,8.9686,364881,0
2008-02-25,8.9758,9.707,8.7008,9.585,684386,0
2008-02-26,9.4879,10.044,9.4169,9.908,892750,0
2008-02-27,9.826,10.104,9.608,9.966,845562,0
2008-02-28,9.833,9.924,9.2502,9.263,541590,0
2008-02-29,9.1636,9.3614,8.8257,8.8959,571284,0
2008-03-03,9.0298,9.1779,8.6855,9.0378,523394,0
2008-03-04,8.9605,9.3828,8.7924,9.263,735177,0
2008-03-05,9.4091,9.845,9.3185,9.557,862202,0
2008-03-06,9.2766,9.508,8.7349,8.841,825858,0
2008-03-07,8.6935,9.754,8.5668,8.9462,480726,0
2008-03-10,9.0378,9.095,8.4607,8.645,599297,0
2008-03-11,10.668,11.863,9.2825,10.12,2558031,0
2008-03-12,10,10.189,9.3545,9.4441,1208603,0
2008-03-13,9.3185,10.02,9.01,9.953,623523,0
2008-03-14,9.946,10.295,9.501,10.092,737367,0
2008-03-17,9.542,10.044,9.4655,9.698,581486,0
2008-03-18,9.966,10.295,9.727,10.163,708089,0
2008-03-19,10.275,10.626,9.88,10,768608,0
2008-03-20,10.449,12.074,10.128,11.891,4225998,0
2008-03-24,11.742,12.432,11.582,11.863,1201390,0
2008-03-25,11.948,12.643,11.849,12.426,1026724,0
2008-03-26,12.227,12.334,11.911,12.13,1603214,0
2008-03-27,12.194,12.328,11.948,12.095,1005841,0
2008-03-28,11.954,11.954,11.118,11.153,890910,0
2008-03-31,10.997,11.611,10.915,11.384,448797,0
2008-04-01,11.596,12.018,11.525,11.948,472136,0
2008-04-02,12.038,12.179,11.728,11.742,594222,0
2008-04-03,11.596,11.849,11.377,11.801,313046,0
2008-04-04,11.835,11.835,11.35,11.611,360150,0
2008-04-07,11.715,11.715,11.246,11.309,337668,0
2008-04-08,11.196,11.3,11.062,11.264,416473,0
2008-04-09,11.259,11.384,10.788,10.85,320307,0
2008-04-10,9.946,10.014,9.3321,9.924,1225990,0
2008-04-11,9.698,9.875,9.3399,9.564,568615,0
2008-04-14,9.592,9.668,9.2825,9.4743,566947,0
2008-04-15,9.573,9.811,9.4373,9.664,350910,0
2008-04-16,9.741,10.008,9.635,9.707,414806,0
2008-04-17,9.635,9.775,9.4743,9.664,219572,0
2008-04-18,9.853,10.156,9.727,10,313752,0
2008-04-21,9.908,9.908,9.4519,9.707,391713,0
2008-04-22,9.676,9.707,9.2542,9.508,477792,0
2008-04-23,9.531,9.971,9.4519,9.924,350155,0
2008-04-24,9.908,10.583,9.727,10.547,551151,0
2008-04-25,10.605,11.118,10.57,10.9,484429,0
2008-04-28,10.872,11.433,10.547,11.209,470355,0
2008-04-29,11.174,11.63,11.04,11.551,469140,0
2008-04-30,11.602,11.645,10.66,11.062,979461,0
2008-05-01,11.047,11.322,10.815,11.16,582807,0
2008-05-02,11.272,11.406,10.803,10.865,364818,0
2008-05-05,10.69,10.69,10.275,10.323,478317,0
2008-05-06,10.267,10.388,9.887,9.937,875008,0
2008-05-07,9.986,10.092,9.564,9.62,855730,0
2008-05-08,9.719,10.044,9.3399,9.4655,522968,0
2008-05-09,9.3049,9.692,9.3049,9.537,263312,0
2008-05-12,9.573,9.894,9.3185,9.818,477909,0
2008-05-13,9.796,10.07,9.768,9.86,436015,0
2008-05-14,9.894,10.311,9.853,9.966,318421,0
2008-05-15,9.924,9.971,9.4519,9.86,687776,0
2008-05-16,9.959,9.959,9.4091,9.727,399662,0
2008-05-19,9.741,9.818,9.4879,9.542,756298,0
2008-05-20,9.4879,9.564,8.9947,9.1359,1141854,0
2008-05-21,9.2265,9.3399,8.9255,9.114,848909,0
2008-05-22,9.664,9.668,8.9318,9.1502,1453263,0
2008-05-23,9.0731,9.1074,8.6297,8.9112,694020,0
2008-05-27,8.9533,9.3467,8.9038,9.1636,401741,0
2008-05-28,9.2698,9.62,9.2054,9.55,528473,0
2008-05-29,9.4938,9.986,9.4938,9.76,325029,0
2008-05-30,9.791,9.826,9.4655,9.4938,399500,0
2008-06-02,9.524,9.524,9.0298,9.3185,386053,0
2008-06-03,9.4091,9.537,9.2981,9.4032,245329,0
2008-06-04,9.375,9.664,9.2542,9.4032,303655,0
2008-06-05,9.959,10.247,9.664,10.063,642672,0
2008-06-06,9.924,9.986,9.592,9.664,413043,0
2008-06-09,9.796,9.953,9.62,9.676,398409,0
2008-06-10,9.626,10.092,9.585,9.719,493660,0
2008-06-11,9.676,9.692,9.1779,9.2054,536833,0
2008-06-12,9.2766,9.698,9.1931,9.3243,225129,0
2008-06-13,9.4441,9.692,9.3672,9.516,376474,0
2008-06-16,9.4587,9.579,9.2407,9.524,496765,0
2008-06-17,9.557,9.592,9.4169,9.524,423605,0
2008-06-18,9.4587,9.626,9.1074,9.3399,311834,0
2008-06-19,9.3399,9.592,9.1931,9.4256,1027827,0
2008-06-20,9.3321,9.4091,8.9038,9.1283,706373,0
2008-06-23,9.2207,9.2698,8.7924,8.8626,240007,0
2008-06-24,8.7987,9.0171,8.5388,8.6657,428349,0
2008-06-25,8.6729,9.4519,8.6729,9.2265,425620,0
2008-06-26,9.1359,9.263,8.9112,8.9813,286215,0
2008-06-27,8.9947,9.0298,8.4815,8.6297,1057762,0
2008-06-30,8.0387,8.7141,7.949,8.2007,672045,0
2008-07-01,8.1321,8.4815,7.9349,8.4128,405937,0
2008-07-02,8.4467,8.5041,8.0753,8.1448,676708,0
2008-07-03,8.1947,8.4207,8.0686,8.1092,254740,0
2008-07-07,8.1727,8.4389,8.1092,8.3086,973679,0
2008-07-08,9.0171,9.802,9.0171,9.707,1480112,0
2008-07-09,9.698,9.727,9.1074,9.1865,991536,0
2008-07-10,9.2981,9.4441,8.743,8.8769,952363,0
2008-07-11,8.7843,9.1931,8.5041,9.0598,639478,0
2008-07-14,9.1636,9.3321,8.7565,8.9038,785006,0
2008-07-15,8.8185,8.9605,8.1168,8.4607,1329798,0
2008-07-16,8.4755,9.2054,8.4128,9.001,827912,0
2008-07-17,9.114,9.692,8.743,9.537,949317,0
2008-07-18,9.585,10.084,9.501,9.908,942893,0
2008-07-21,9.908,10.282,9.698,9.88,749556,0
2008-07-22,9.853,10.57,9.698,10.478,682603,0
2008-07-23,10.449,10.977,9.908,10.555,891276,0
2008-07-24,10.605,10.674,10.104,10.211,659209,0
2008-07-25,10.338,10.599,10.128,10.226,396373,0
2008-07-28,10.196,10.295,9.712,9.908,350101,0
2008-07-29,10.084,10.732,9.894,10.634,371467,0
2008-07-30,10.695,11.047,10.311,10.746,480420,0
2008-07-31,10.583,10.682,10.282,10.415,423534,0
2008-08-01,10.431,10.803,10.14,10.577,357756,0
2008-08-04,10.577,10.577,10.02,10.084,622275,0
2008-08-05,10.226,10.949,10.226,10.746,572704,0
2008-08-06,10.725,10.725,10.218,10.26,649781,0
2008-08-07,9.937,10.338,9.3974,10.218,847016,0
2008-08-08,10.169,11.203,10.098,10.737,510502,0
2008-08-11,10.725,11.252,10.508,10.865,478995,0
2008-08-12,10.773,10.85,10.499,10.725,421430,0
2008-08-13,10.759,10.759,10.303,10.668,611473,0
2008-08-14,10.514,10.908,10.508,10.843,451226,0
2008-08-15,11.246,11.246,10.836,11.18,476148,0
2008-08-18,11.259,11.3,10.908,11.082,338951,0
2008-08-19,10.803,10.859,10.456,10.535,348426,0
2008-08-20,10.674,10.704,10.253,10.423,372208,0
2008-08-21,10.163,11.047,9.698,10.807,601572,0
2008-08-22,10.977,11.054,10.577,10.886,430386,0
2008-08-25,10.85,11.145,10.759,11.11,775370,0
2008-08-26,11.14,11.455,10.991,11.246,627249,0
2008-08-27,11.478,11.478,11.075,11.188,528527,0
2008-08-28,11.279,11.279,11.09,11.279,602860,0
2008-08-29,11.246,11.259,11.013,11.188,466152,0
2008-09-02,11.384,11.4,11.075,11.209,656199,0
2008-09-03,11.246,11.447,11.054,11.384,938238,0
2008-09-04,11.174,11.279,10.843,11.124,712771,0
2008-09-05,11.04,11.11,10.668,10.753,1668941,0
2008-09-08,11.069,11.44,10.71,10.831,1110856,0
2008-09-09,10.879,11.294,10.815,11.013,1354411,0
2008-09-10,11.11,11.294,10.717,10.977,773472,0
2008-09-11,10.746,10.963,10.529,10.807,630484,0
2008-09-12,10.695,10.71,10.282,10.514,904217,0
2008-09-15,10.218,10.788,10.189,10.423,641570,0
2008-09-16,10.267,10.803,10.189,10.54,624327,0
2008-09-17,10.388,10.471,9.86,9.966,926103,0
2008-09-18,10.238,10.465,9.601,10.282,852339,0
2008-09-19,10.807,10.963,10.098,10.232,1238712,0
2008-09-22,10.052,10.54,9.966,10.092,519723,0
2008-09-23,10.128,10.54,10.044,10.345,578535,0
2008-09-24,10.331,10.449,9.992,10.058,308965,0
2008-09-25,10.112,10.345,10.035,10.211,353199,0
2008-09-26,9.978,10.282,9.845,10.267,301259,0
2008-09-29,10.029,10.211,9.542,9.894,534090,0
2008-09-30,10.063,10.156,9.2698,9.601,586818,0
2008-10-01,9.573,9.62,9.1283,9.1988,650383,0
2008-10-02,9.1359,9.1359,8.3477,8.3635,654774,0
2008-10-03,8.5328,8.707,7.9902,8.0821,638831,0
2008-10-06,7.8566,8.0461,7.4419,7.7506,855463,0
2008-10-07,7.8988,8.0387,7.3857,7.4205,591645,0
2008-10-08,7.091,7.8633,7.091,7.3022,775652,0
2008-10-09,7.2385,7.5201,6.8659,6.9362,989124,0
2008-10-10,6.5357,7.1331,6.3249,6.5357,2083886,0
2008-10-13,6.9925,6.9925,6.3249,6.4092,1180382,0
2008-10-14,6.5849,6.7607,6.1914,6.4022,1197525,0
2008-10-15,6.3038,6.4161,6.072,6.072,1448248,0
2008-10-16,6.1142,6.2126,5.7205,5.9664,1269413,0
2008-10-17,5.7065,6.0296,5.587,5.8118,1024803,0
2008-10-20,5.9525,5.9877,5.6784,5.8681,429461,0
2008-10-21,5.7698,5.8541,5.6221,5.6433,449353,0
2008-10-22,5.6433,5.7276,5.3059,5.4675,629516,0
2008-10-23,5.4184,5.601,4.6383,4.7928,919510,0
2008-10-24,4.4978,4.9054,4.3643,4.5539,824763,0
2008-10-27,4.4133,4.821,4.3362,4.3362,817070,0
2008-10-28,4.4275,4.7436,4.1392,4.7085,743695,0
2008-10-29,4.6806,4.9826,4.5258,4.7296,577866,0
2008-10-30,4.8563,4.9545,4.6523,4.7928,814959,0
2008-10-31,4.7858,5.5801,4.7858,5.4184,1289083,0
2008-11-03,5.4114,5.4535,4.9406,4.9685,582758,0
2008-11-04,5.0388,5.4114,4.9473,5.3479,550466,0
2008-11-05,5.3903,5.4605,5.1092,5.1864,493887,0
2008-11-06,5.1443,5.1443,4.3572,4.3851,696369,0
2008-11-07,4.4415,4.5963,4.1816,4.3572,680010,0
2008-11-10,4.3572,4.3572,3.5842,3.6475,890790,0
2008-11-11,3.6054,4.1534,3.5912,4.0199,713617,0
2008-11-12,3.9287,3.9564,3.4929,3.4929,360716,0
2008-11-13,3.5139,4.0549,3.3382,4.0409,540117,0
2008-11-14,3.9496,4.1885,3.7036,3.7318,595379,0
2008-11-17,3.7036,3.9003,3.549,3.577,403782,0
2008-11-18,3.577,3.6054,3.1204,3.1412,488485,0
2008-11-19,3.1412,3.1623,2.7056,2.7056,469054,0
2008-11-20,2.9515,2.9515,2.53,2.5652,599809,0
2008-11-21,2.6284,3.4435,2.4738,3.2046,1188442,0
2008-11-24,3.2188,3.6756,3.071,3.6122,779207,0
2008-11-25,3.6545,3.9637,3.4295,3.6825,1079168,0
2008-11-26,3.6263,4.2236,3.4435,4.1885,413945,0
2008-11-28,4.2796,4.2796,3.9354,4.0619,248922,0
2008-12-01,3.9354,3.9354,3.0992,3.1132,442595,0
2008-12-02,3.1697,3.3944,3.0781,3.3944,654897,0
2008-12-03,3.2888,3.9073,3.2888,3.8514,650380,0
2008-12-04,3.6684,4.3851,3.57,3.7036,856468,0
2008-12-05,3.6263,3.8161,3.296,3.8161,652583,0
2008-12-08,3.9214,4.6313,3.8861,4.6032,648289,0
2008-12-09,4.5189,4.9826,4.3783,4.3993,394952,0
2008-12-10,4.4769,4.9616,4.3643,4.828,438493,0
2008-12-11,4.7507,4.7507,4.1464,4.3148,455892,0
2008-12-12,4.1955,4.4695,4.1252,4.3851,716724,0
2008-12-15,4.4064,4.5328,4.0059,4.2586,390651,0
2008-12-16,4.3009,4.7436,4.2444,4.7368,589431,0
2008-12-17,4.7015,5.1023,4.6101,5.088,427982,0
2008-12-18,5.2215,5.299,4.7225,4.849,477331,0
2008-12-19,4.9335,5.4392,4.8563,5.1652,1294331,0
2008-12-22,5.1652,5.2497,4.5891,4.8915,723755,0
2008-12-23,4.9195,4.9335,4.5189,4.5328,394237,0
2008-12-24,4.5398,4.7576,4.4695,4.7085,229167,0
2008-12-26,4.7368,4.9545,4.6943,4.9195,176437,0
2008-12-29,4.807,5.095,4.7155,4.8772,396028,0
2008-12-30,4.9335,5.2706,4.6593,5.1583,595972,0
2008-12-31,5.1371,5.9664,5.1371,5.7976,769139,0
2009-01-02,5.8118,6.0296,5.5801,5.9386,414269,0
2009-01-05,5.9525,6.0579,5.3972,5.4465,670428,0
2009-01-06,5.4956,5.7205,5.4535,5.6713,451871,0
2009-01-07,5.4956,5.7907,5.3341,5.601,724357,0
2009-01-08,5.587,6.0438,5.4253,5.9595,494184,0
2009-01-09,5.9453,6.0791,5.5801,5.6221,460936,0
2009-01-12,5.6221,5.8681,5.5099,5.566,615052,0
2009-01-13,5.5379,5.6925,5.4817,5.5447,635356,0
2009-01-14,5.3761,5.4888,5.243,5.2778,574636,0
2009-01-15,5.2846,5.6573,4.9054,5.4888,425718,0
2009-01-16,5.6292,5.6292,4.9754,5.2287,658655,0
2009-01-20,5.2497,5.2497,4.4204,4.4556,593119,0
2009-01-21,4.5679,4.8772,4.3993,4.8351,708845,0
2009-01-22,4.6874,4.8772,4.6313,4.7649,470177,0
2009-01-23,4.6032,4.9473,4.5118,4.828,418943,0
2009-01-26,4.8563,5.6221,4.8563,5.2778,799836,0
2009-01-27,5.2846,5.6081,5.1795,5.5307,567544,0
2009-01-28,5.5307,5.9736,5.5307,5.8963,520563,0
2009-01-29,5.7276,5.9103,5.1583,5.2145,554800,0
2009-01-30,5.3341,5.4042,4.9616,5.0248,493246,0
2009-02-02,5.0388,5.2919,4.8981,5.1301,549823,0
2009-02-03,5.2076,5.4042,5.0248,5.1234,445309,0
2009-02-04,5.0109,5.3761,4.9054,5.053,342692,0
2009-02-05,4.9896,5.7976,4.8139,5.4888,517915,0
2009-02-06,5.4675,5.7838,5.4675,5.6221,592772,0
2009-02-09,5.5729,5.8049,5.5307,5.7276,408837,0
2009-02-10,5.6573,5.8049,5.3903,5.4535,474314,0
2009-02-11,5.4746,5.7558,5.4324,5.6361,550182,0
2009-02-12,5.552,6.0296,5.552,5.9525,587548,0
2009-02-13,5.9453,6.1209,5.7417,5.7976,454568,0
2009-02-17,5.587,5.587,5.3201,5.3691,520920,0
2009-02-18,5.4605,5.4956,5.1652,5.243,277614,0
2009-02-19,5.2356,5.4184,5.067,5.1864,284302,0
2009-02-20,5.067,5.2145,4.821,5.1795,361942,0
2009-02-23,5.3269,5.552,5.1652,5.2006,442594,0
2009-02-24,5.3341,5.7065,5.2215,5.5099,403044,0
2009-02-25,5.4184,5.5379,4.9335,5.2145,443422,0
2009-02-26,5.2497,5.313,4.9266,4.9616,266211,0
2009-02-27,4.9616,5.1652,4.8772,5.0459,639965,0
2009-03-02,4.9545,5.1583,4.8843,5.067,450852,0
2009-03-03,5.1795,5.1795,4.6665,4.7225,359728,0
2009-03-04,4.7576,5.067,4.7576,4.9054,361836,0
2009-03-05,4.7225,4.7507,4.3221,4.3851,277561,0
2009-03-06,4.3643,4.4769,3.8582,4.1606,635996,0
2009-03-09,4.1816,4.3993,4.0831,4.3148,316929,0
2009-03-10,4.5047,5.3479,4.5047,5.088,828030,0
2009-03-11,5.095,5.299,5.0109,5.1371,860116,0
2009-03-12,5.2076,5.299,5.088,5.2006,1085032,0
2009-03-13,5.3622,5.4253,5.2287,5.2287,834232,0
2009-03-16,5.4114,5.8963,5.2006,5.566,648982,0
2009-03-17,5.5801,5.9947,5.566,5.9032,484033,0
2009-03-18,5.7625,6.4795,5.7625,6.4656,517299,0
2009-03-19,6.4443,6.6553,6.0648,6.1492,506336,0
2009-03-20,6.1069,6.353,6.0438,6.0579,625349,0
2009-03-23,6.4443,6.6832,6.2265,6.6832,564266,0
2009-03-24,6.5008,6.5357,6.2336,6.3672,576008,0
2009-03-25,6.5568,6.5709,6.1209,6.4656,492193,0
2009-03-26,6.6623,7.1401,6.4443,7.1331,585730,0
2009-03-27,6.9715,7.1261,6.7746,6.8659,469793,0
2009-03-30,6.6339,6.9012,6.3883,6.8382,555045,0
2009-03-31,6.8238,7.3651,6.6413,7.0839,740321,0
2009-04-01,6.8591,7.5052,6.8591,7.105,685887,0
2009-04-02,7.3786,7.9696,7.1963,7.7799,789262,0
2009-04-03,7.7506,7.9761,7.6316,7.7233,822926,0
2009-04-06,7.5617,7.7096,7.2877,7.6812,399408,0
2009-04-07,7.5052,7.6316,7.1609,7.267,308506,0
2009-04-08,7.3581,7.7306,7.3367,7.5131,337467,0
2009-04-09,7.7306,8.0197,7.6118,8.0197,634787,0
2009-04-13,7.8856,8.2439,7.6885,8.1888,506681,0
2009-04-14,7.9629,8.2439,7.9203,8.0821,531117,0
2009-04-15,7.9555,8.2304,7.8988,8.2083,585031,0
2009-04-16,8.3555,8.4259,8.0949,8.1244,560015,0
2009-04-17,8.1448,8.3635,7.8494,8.2852,343624,0
2009-04-20,8.0461,8.0872,7.5474,7.6387,316668,0
2009-04-21,7.6387,7.949,7.5131,7.7799,507867,0
2009-04-22,7.6812,8.3695,7.6316,8.3555,505227,0
2009-04-23,8.1947,8.3773,7.7096,7.9127,462495,0
2009-04-24,7.9967,8.432,7.837,8.3086,488728,0
2009-04-27,8.0461,8.0618,7.4419,7.6812,401133,0
2009-04-28,7.5982,8.1947,7.5982,8.0263,470619,0
2009-04-29,8.1033,8.7843,7.9696,8.4467,683937,0
2009-04-30,8.5802,8.8626,8.4546,8.609,825147,0
2009-05-01,8.609,8.6855,8.3911,8.5668,541993,0
2009-05-04,8.6855,8.779,8.5041,8.6504,762279,0
2009-05-05,8.7636,8.7636,8.3086,8.5749,433771,0
2009-05-06,8.6153,8.6153,7.7378,7.9902,666716,0
2009-05-07,8.1516,8.3773,7.7725,7.949,547730,0
2009-05-08,8.1033,8.2557,7.8222,8.1593,382083,0
2009-05-11,7.9555,8.0533,7.5689,7.8633,376765,0
2009-05-12,7.8921,7.9127,7.4497,7.6316,422391,0
2009-05-13,7.4497,7.6174,7.1544,7.5201,605895,0
2009-05-14,7.5474,8.0197,7.3444,7.7096,299792,0
2009-05-15,7.6957,7.9275,7.478,7.7233,350933,0
2009-05-18,7.8288,8.2721,7.8146,8.2228,295098,0
2009-05-19,8.1516,8.3989,7.9349,8.2083,241562,0
2009-05-20,8.2557,8.512,8.0387,8.1168,334650,0
2009-05-21,8.432,8.6935,7.9967,8.3086,509321,0
2009-05-22,8.3989,8.6729,8.1947,8.3635,500244,0
2009-05-26,8.279,8.9533,8.2228,8.7924,544652,0
2009-05-27,8.743,9.2502,8.5462,8.5947,363837,0
2009-05-28,8.7008,8.8698,8.1092,8.432,360424,0
2009-05-29,8.4815,8.6297,8.3635,8.5242,438641,0
2009-06-01,8.7206,9.3467,8.7206,9.1865,316520,0
2009-06-02,9.1502,9.668,9.01,9.4821,441356,0
2009-06-03,9.3545,9.4256,8.9758,9.3185,471044,0
2009-06-04,9.3886,9.741,8.8481,9.62,468306,0
2009-06-05,9.656,9.986,8.9255,8.9758,591243,0
2009-06-08,8.9605,9.1988,8.6576,9.1216,220726,0
2009-06-09,9.1636,9.375,8.9112,8.9318,203966,0
2009-06-10,9.001,9.0451,8.3009,8.5388,321773,0
2009-06-11,8.5875,8.8185,8.3139,8.3207,370794,0
2009-06-12,8.2635,8.3477,8.1389,8.2557,534607,0
2009-06-15,8.0753,8.1092,7.8008,8.0329,260676,0
2009-06-16,8.1244,8.1244,7.7506,7.8698,327249,0
2009-06-17,7.8988,8.2635,7.7944,7.9127,218377,0
2009-06-18,7.8772,8.1888,7.5832,8.0461,263432,0
2009-06-19,8.1516,8.2151,7.8444,8.0461,587233,0
2009-06-22,7.9967,7.9967,7.5753,7.6812,279051,0
2009-06-23,7.7799,7.8921,7.4566,7.4629,290332,0
2009-06-24,7.5689,7.8698,7.5617,7.6748,168651,0
2009-06-25,7.6748,8.0041,7.5832,7.8988,224026,0
2009-06-26,7.8633,8.0821,7.6316,8.0461,542575,0
2009-06-29,8.0533,8.0821,7.7506,7.9819,245004,0
2009-06-30,8.0123,8.2372,7.787,7.8008,280118,0
2009-07-01,7.8856,8.3477,7.8008,8.0123,372351,0
2009-07-02,7.8222,7.8921,7.3022,7.4143,256260,0
2009-07-06,7.3995,7.6316,7.3367,7.5832,323543,0
2009-07-07,7.6118,7.6118,7.2241,7.2385,238639,0
2009-07-08,7.3022,7.4419,7.1473,7.2173,588977,0
2009-07-09,7.2521,7.3082,6.9222,6.9997,513097,0
2009-07-10,7.0418,7.1331,6.873,7.0345,324460,0
2009-07-13,7.0488,7.0488,6.5849,6.9222,455108,0
2009-07-14,6.9505,7.3786,6.8801,7.0488,651042,0
2009-07-15,7.1754,7.9902,7.1754,7.8146,601177,0
2009-07-16,7.8008,8.0618,7.7378,7.9349,291175,0
2009-07-17,7.8566,8.1593,7.837,7.9349,267969,0
2009-07-20,8.0618,8.432,7.9967,8.2852,443571,0
2009-07-21,8.3347,8.3347,7.9127,8.2439,311633,0
2009-07-22,8.2007,8.4068,7.9127,7.9819,363488,0
2009-07-23,7.9555,8.7349,7.8146,8.518,262770,0
2009-07-24,8.4546,8.6791,8.2515,8.645,175252,0
2009-07-27,8.645,8.7636,8.4755,8.7511,284661,0
2009-07-28,8.7008,9.095,8.3347,8.707,321048,0
2009-07-29,8.645,8.7924,8.3207,8.4546,148219,0
2009-07-30,8.5875,9.0512,8.4972,8.7709,252552,0
2009-07-31,8.7709,8.9947,8.6855,8.7709,247672,0
2009-08-03,8.8842,9.579,8.7206,9.3049,491591,0
2009-08-04,9.2502,9.2766,8.9112,8.9758,186334,0
2009-08-05,8.9533,8.9758,8.512,8.7987,251361,0
2009-08-06,8.8481,9.0731,8.6657,8.7843,183573,0
2009-08-07,9.01,9.4032,8.9038,9.3467,634005,0
2009-08-10,9.2341,9.55,8.9318,9.0731,313754,0
2009-08-11,9.0298,9.2766,8.7141,9.1016,246204,0
2009-08-12,9.1359,9.668,9.0451,9.4519,533733,0
2009-08-13,9.4519,9.579,9.2542,9.537,267330,0
2009-08-14,9.542,9.668,8.8347,9.001,243364,0
2009-08-17,8.7709,8.9813,8.5875,8.6791,244566,0
2009-08-18,8.7141,8.9533,8.6019,8.8698,162128,0
2009-08-19,8.7565,9.1074,8.645,8.9533,234328,0
2009-08-20,9.656,10.029,8.9112,9.2698,257472,0
2009-08-21,9.3886,9.76,9.3886,9.749,396711,0
2009-08-24,9.749,9.796,9.3185,9.4315,190763,0
2009-08-25,9.524,10.253,9.4441,10.205,310458,0
2009-08-26,10.163,10.436,10.035,10.163,225286,0
2009-08-27,10.14,10.282,9.712,10.169,268123,0
2009-08-28,10.253,10.295,9.55,9.698,186215,0
2009-08-31,9.601,9.707,9.3127,9.3828,318365,0
2009-09-01,9.4091,9.818,9.1074,9.2542,235899,0
2009-09-02,9.1931,9.3545,8.9038,9.001,214722,0
2009-09-03,9.1016,9.1712,8.8481,8.9174,324175,0
2009-09-04,8.9174,8.9758,8.6019,8.8959,383128,0
2009-09-08,9.001,9.1712,8.3989,8.5328,469302,0
2009-09-09,8.5328,8.6504,8.3269,8.518,500053,0
2009-09-10,8.5587,8.707,8.2852,8.6576,355874,0
2009-09-11,8.6935,8.8257,8.5328,8.5875,420031,0
2009-09-14,8.512,9.0298,8.1448,8.9533,502489,0
2009-09-15,8.9112,9.0664,8.7709,9.0512,411757,0
2009-09-16,9.0598,9.263,8.9813,9.1283,263245,0
2009-09-17,9.1216,9.3049,8.9533,9.2265,226135,0
2009-09-18,9.2698,9.3399,9.0598,9.1988,416480,0
2009-09-21,9.0664,9.4032,8.9884,9.3399,218377,0
2009-09-22,9.4519,9.698,9.4441,9.579,221105,0
2009-09-23,9.573,9.727,9.1578,9.1636,321289,0
2009-09-24,9.1636,9.214,8.7141,8.7843,246492,0
2009-09-25,8.779,9.508,8.6657,9.3545,470910,0
2009-09-28,9.4441,9.768,9.2542,9.733,298144,0
2009-09-29,9.727,9.811,9.3614,9.4519,346868,0
2009-09-30,9.4879,9.4879,8.779,9.1074,364905,0
2009-10-01,9.0664,9.0873,8.6657,8.8626,214364,0
2009-10-02,8.7277,8.9174,8.5041,8.6855,192039,0
2009-10-05,8.7636,9.0378,8.518,8.9038,216018,0
2009-10-06,8.9605,9.2341,8.707,9.1016,190925,0
2009-10-07,9.0226,9.1931,8.9318,9.0298,127682,0
2009-10-08,9.0873,9.524,8.7636,9.214,366783,0
2009-10-09,9.2341,9.4655,9.1502,9.4315,150796,0
2009-10-12,9.4519,9.542,9.1216,9.2502,175718,0
2009-10-13,9.2341,9.2341,8.9758,9.1712,167480,0
2009-10-14,9.3467,9.375,9.1016,9.3545,117837,0
2009-10-15,9.2407,9.592,9.2407,9.3974,318655,0
2009-10-16,9.3321,9.537,9.2542,9.3974,213011,0
2009-10-19,9.4743,9.664,9.3185,9.55,172179,0
2009-10-20,9.542,9.719,9.3467,9.3545,329129,0
2009-10-21,9.3467,9.924,9.3243,9.3672,474347,0
2009-10-22,9.3243,9.959,9.2698,9.802,195131,0
2009-10-23,9.826,9.826,8.9884,8.9947,389673,0
2009-10-26,9.0378,9.531,9.0378,9.095,310065,0
2009-10-27,9.1074,9.4169,8.7349,8.7565,286628,0
2009-10-28,8.779,8.938,8.1593,8.3347,227232,0
2009-10-29,8.4259,8.512,8.1389,8.4467,238322,0
2009-10-30,8.3833,8.4389,8.2007,8.2938,339664,0
2009-11-02,8.3409,8.4207,7.9416,8.1321,262558,0
2009-11-03,8.0533,8.3695,8.0387,8.3347,200591,0
2009-11-04,8.4259,8.4259,8.0197,8.2721,309285,0
2009-11-05,8.4128,8.7565,8.2635,8.7008,294362,0
2009-11-06,8.5875,8.7709,8.1244,8.4467,211987,0
2009-11-09,8.5328,8.6855,8.3269,8.518,243882,0
2009-11-10,8.4259,8.8894,8.3477,8.4128,323305,0
2009-11-11,8.5587,8.9533,8.5587,8.7565,323152,0
2009-11-12,8.7511,9.01,8.2852,8.3009,213936,0
2009-11-13,8.3695,8.512,8.0123,8.3086,254241,0
2009-11-16,8.432,8.7141,8.432,8.6019,252150,0
2009-11-17,8.5668,8.5947,8.3635,8.5328,215244,0
2009-11-18,8.5587,8.7141,8.4389,8.6729,274803,0
2009-11-19,8.5947,8.6369,7.837,8.4068,371394,0
2009-11-20,8.3409,8.6504,8.3009,8.512,315264,0
2009-11-23,8.7206,9.0664,8.6234,8.9758,347398,0
2009-11-24,8.938,9.4519,8.8959,9.2502,509312,0
2009-11-25,9.2825,9.2825,8.7511,9.01,275887,0
2009-11-27,8.5947,8.743,8.3555,8.4207,138749,0
2009-11-30,8.4207,8.5802,8.0461,8.4972,414471,0
2009-12-01,8.6297,9.1502,8.4894,8.9533,934591,0
2009-12-02,8.9813,9.649,8.938,9.4441,489732,0
2009-12-03,9.1359,9.1988,8.6297,8.6791,429438,0
2009-12-04,8.645,8.6935,8.1244,8.4389,759912,0
2009-12-07,8.4128,8.6729,8.3409,8.4894,229011,0
2009-12-08,8.4259,8.609,8.2151,8.5041,343349,0
2009-12-09,8.518,8.5242,8.0949,8.4259,302287,0
2009-12-10,8.4546,8.5506,8.0753,8.1033,428024,0
2009-12-11,8.1448,8.3477,8.0686,8.1389,136100,0
2009-12-14,8.2372,8.3139,7.9902,8.1888,273017,0
2009-12-15,8.1803,8.1803,7.9203,8.0753,376427,0
2009-12-16,8.1448,8.1593,7.703,7.7168,575991,0
2009-12-17,7.6174,8.3477,7.5547,8.3409,559811,0
2009-12-18,8.4607,8.7008,8.166,8.6729,775000,0
2009-12-21,8.707,8.7843,8.4389,8.6729,300797,0
2009-12-22,8.6657,8.7636,8.518,8.7277,304914,0
2009-12-23,8.8185,8.9255,8.5749,8.7206,200204,0
2009-12-24,8.743,8.8698,8.6576,8.8626,45870,0
2009-12-28,8.9255,8.9884,8.8842,8.9686,149358,0
2009-12-29,9.0226,9.0731,8.9174,9.0598,107999,0
2009-12-30,8.9813,9.114,8.7636,9.095,246851,0
2009-12-31,9.114,9.1578,8.6855,8.6855,223732,0
2010-01-04,8.9112,9.0378,8.6019,8.7636,278257,0
2010-01-05,8.779,9.0171,8.4677,8.7349,680541,0
2010-01-06,8.7511,8.9462,8.5506,8.6153,531210,0
2010-01-07,8.6297,9.01,8.5041,8.7206,190296,0
2010-01-08,8.7141,8.8113,8.5947,8.7565,182433,0
2010-01-11,8.841,8.9686,8.6153,8.6297,119043,0
2010-01-12,8.5749,8.938,8.512,8.5875,445227,0
2010-01-13,8.6729,8.743,8.4677,8.5328,468059,0
2010-01-14,8.5668,8.5875,8.4815,8.4894,280311,0
2010-01-15,8.5328,8.707,8.2083,8.3635,339223,0
2010-01-19,8.4207,9.0873,8.3347,9.01,526539,0
2010-01-20,8.8959,9.0731,8.7277,8.9112,312525,0
2010-01-21,8.9533,9.1636,8.6935,8.7924,308430,0
2010-01-22,8.7924,9.1359,8.7924,8.9255,245704,0
2010-01-25,9.4879,9.733,9.1216,9.573,428219,0
2010-01-26,9.4938,9.501,9.1578,9.1636,276773,0
2010-01-27,9.1502,9.3828,9.0451,9.3185,197367,0
2010-01-28,9.3467,9.3467,8.8347,9.001,217596,0
2010-01-29,9.0731,9.214,8.9947,9.0797,377973,0
2010-02-01,9.1216,9.3127,9.001,9.1779,303837,0
2010-02-02,9.214,9.4938,9.1578,9.3399,296837,0
2010-02-03,9.3185,9.4169,8.6234,8.8626,495402,0
2010-02-04,8.7924,9.0731,8.5802,9.0378,425545,0
2010-02-05,9.1016,9.2265,8.5462,8.8894,290951,0
2010-02-08,8.8626,8.9255,8.645,8.7636,252243,0
2010-02-09,8.9174,9.0873,8.7709,9.0226,262212,0
2010-02-10,8.9533,9.0378,8.707,8.9758,206307,0
2010-02-11,8.9255,9.095,8.6935,9.0171,402233,0
2010-02-12,8.9255,9.1216,8.6729,9.095,313321,0
2010-02-16,9.1636,9.3672,8.9884,9.2981,249753,0
2010-02-17,9.3049,9.3974,9.0731,9.1779,217085,0
2010-02-18,9.1988,9.4938,9.1016,9.4441,498518,0
2010-02-19,9.4441,9.656,9.3614,9.616,311184,0
2010-02-22,9.668,9.676,9.4256,9.524,152752,0
2010-02-23,9.531,9.55,9.1445,9.3545,263001,0
2010-02-24,9.3614,9.626,9.1712,9.531,230187,0
2010-02-25,9.4032,9.4743,9.1779,9.3828,218258,0
2010-02-26,9.3127,9.4091,9.1502,9.3467,206120,0
2010-03-01,9.3467,9.684,9.3049,9.664,234788,0
2010-03-02,9.656,9.802,9.4879,9.579,398459,0
2010-03-03,9.579,9.818,9.3672,9.782,393269,0
2010-03-04,9.833,10.014,9.768,10.008,275614,0
2010-03-05,10.008,10.317,9.924,10.253,387963,0
2010-03-08,10.303,10.626,10.189,10.547,324720,0
2010-03-09,10.647,10.934,10.156,10.508,528586,0
2010-03-10,10.555,10.612,10.184,10.415,474348,0
2010-03-11,10.365,10.591,10.156,10.289,298871,0
2010-03-12,10.358,10.547,10.295,10.431,336104,0
2010-03-15,10.38,10.71,10.289,10.682,286818,0
2010-03-16,10.759,10.997,10.674,10.831,402986,0
2010-03-17,10.823,10.928,10.737,10.823,208413,0
2010-03-18,10.815,10.85,10.66,10.732,157551,0
2010-03-19,10.773,10.843,10.555,10.653,450717,0
2010-03-22,10.599,10.803,10.465,10.782,344758,0
2010-03-23,10.767,10.879,10.62,10.859,279164,0
2010-03-24,10.753,10.872,10.57,10.737,308143,0
2010-03-25,10.753,10.836,10.612,10.639,349399,0
2010-03-26,10.737,10.934,10.717,10.894,302918,0
2010-03-29,10.963,11.118,10.865,10.9,330419,0
2010-03-30,10.949,11.097,10.908,11.082,287928,0
2010-03-31,11.006,11.174,10.788,10.815,284912,0
2010-04-01,10.872,11.075,10.843,10.977,253379,0
2010-04-05,10.971,11.209,10.872,11.013,275704,0
2010-04-06,10.92,11.118,10.782,11.04,247805,0
2010-04-07,10.991,11.167,10.894,11.145,228406,0
2010-04-08,11.075,11.075,10.704,10.803,278795,0
2010-04-09,10.85,10.894,10.634,10.886,144577,0
2010-04-12,10.934,11.11,10.746,10.941,205076,0
2010-04-13,10.886,10.886,10.583,10.759,282826,0
2010-04-14,10.796,10.997,10.704,10.963,369339,0
2010-04-15,10.986,11.203,10.928,11.054,341923,0
2010-04-16,11.047,11.09,10.57,10.674,294757,0
2010-04-19,10.653,10.773,10.205,10.737,414529,0
2010-04-20,10.823,10.941,10.704,10.759,183284,0
2010-04-21,10.753,10.843,10.486,10.823,260405,0
2010-04-22,10.725,11.04,10.583,11.006,146318,0
2010-04-23,10.979,11.164,10.577,11.164,445094,0
2010-04-26,11.18,11.483,11.04,11.062,320886,0
2010-04-27,10.941,11.246,10.836,11.124,439591,0
2010-04-28,11.223,11.294,11.013,11.069,516646,0
2010-04-29,11.188,11.56,11.069,11.551,450012,0
2010-04-30,11.525,11.576,10.717,10.717,400796,0
2010-05-03,10.807,10.915,10.54,10.908,343842,0
2010-05-04,10.759,10.796,10.177,10.289,470988,0
2010-05-05,10.189,10.695,10.12,10.275,470785,0
2010-05-06,10.232,10.388,9.2207,10.014,663333,0
2010-05-07,9.966,10.189,9.62,9.782,585270,0
2010-05-10,10.295,10.522,10.156,10.423,338565,0
2010-05-11,10.317,10.843,10.275,10.717,280895,0
2010-05-12,10.725,10.815,10.465,10.737,298688,0
2010-05-13,10.668,10.865,10.396,10.465,370447,0
2010-05-14,10.345,10.415,10.112,10.37,287282,0
2010-05-17,10.431,11.09,10.345,11.075,597081,0
2010-05-18,11.252,11.264,10.331,10.358,431718,0
2010-05-19,10.311,10.62,10.063,10.408,466349,0
2010-05-20,10.084,10.478,9.4879,9.978,634140,0
2010-05-21,9.791,10.092,9.733,9.971,569368,0
2010-05-24,9.845,9.971,9.3974,9.4373,455003,0
2010-05-25,9.1779,9.741,9.0731,9.642,478379,0
2010-05-26,9.707,10.078,9.531,9.542,505485,0
2010-05-27,9.733,10.238,9.668,10.205,373486,0
2010-05-28,10.134,10.14,9.782,9.959,384604,0
2010-06-01,9.826,9.826,9.3399,9.3545,507602,0
2010-06-02,9.4032,9.707,9.2054,9.698,473491,0
2010-06-03,9.684,9.867,9.3243,9.4519,342035,0
2010-06-04,9.2341,9.2341,8.5506,8.6369,484017,0
2010-06-07,8.7206,8.8347,8.3911,8.4128,364615,0
2010-06-08,8.4755,8.5242,8.1168,8.3773,434284,0
2010-06-09,8.4207,8.6019,8.2372,8.3989,365050,0
2010-06-10,8.5947,8.7709,8.4128,8.6855,263214,0
2010-06-11,8.5388,8.7511,8.4607,8.6791,244654,0
2010-06-14,8.8113,9.0298,8.7008,8.9174,287923,0
2010-06-15,9.01,9.095,8.8113,9.0664,268063,0
2010-06-16,8.9605,9.0598,8.9112,8.9533,283007,0
2010-06-17,9.0226,9.0226,8.5749,8.609,329947,0
2010-06-18,8.6729,8.9038,8.6019,8.8544,439664,0
2010-06-21,9.001,9.1445,8.3989,8.4389,230514,0
2010-06-22,8.4546,8.707,8.2007,8.2083,316779,0
2010-06-23,8.1888,8.3833,8.1033,8.279,251114,0
2010-06-24,8.2151,8.2304,7.8921,7.9127,262432,0
2010-06-25,7.9555,8.3009,7.8146,8.2372,565329,0
2010-06-28,8.2515,8.2515,7.9275,7.9349,205690,0
2010-06-29,7.787,7.8008,7.5131,7.5617,496783,0
2010-06-30,7.5674,7.7725,7.4544,7.5037,470040,0
2010-07-01,7.5131,7.8494,7.4708,7.8222,567521,0
2010-07-02,7.8921,8.1516,7.758,7.7799,452713,0
2010-07-06,7.9069,7.9275,7.3512,7.3925,407407,0
2010-07-07,7.4497,7.4708,7.1261,7.3512,400686,0
2010-07-08,7.4708,7.5832,7.1331,7.3022,349287,0
2010-07-09,7.3082,7.5265,7.2596,7.4981,224010,0
2010-07-12,7.485,7.5982,7.4143,7.5131,189635,0
2010-07-13,7.6672,7.9069,7.6046,7.8921,298910,0
2010-07-14,7.8772,7.8856,7.703,7.7645,191699,0
2010-07-15,7.8008,7.8146,7.6174,7.7645,196770,0
2010-07-16,7.7168,7.7168,7.4918,7.5201,419197,0
2010-07-19,7.5689,7.5753,7.3228,7.478,225134,0
2010-07-20,7.3444,7.6602,7.3228,7.6459,199034,0
2010-07-21,7.7168,7.7645,7.3367,7.4205,210512,0
2010-07-22,7.5617,7.8856,7.485,7.8222,411441,0
2010-07-23,7.7506,8.2557,7.7506,8.2439,283184,0
2010-07-26,8.2515,8.3773,8.0533,8.2151,430488,0
2010-07-27,8.3086,8.4677,8.2151,8.2635,233376,0
2010-07-28,8.2304,8.279,7.6957,7.7378,338627,0
2010-07-29,7.787,7.9069,7.5617,7.8566,285401,0
2010-07-30,7.703,7.8856,7.6316,7.7306,286191,0
2010-08-02,7.9275,7.9275,7.6174,7.8988,322739,0
2010-08-03,7.8856,7.9819,7.787,7.8921,374629,0
2010-08-04,7.9069,8.1321,7.9069,8.0123,237002,0
2010-08-05,7.9069,8.0872,7.7725,8.0123,403279,0
2010-08-06,7.8698,7.9416,7.6174,7.7506,273624,0
2010-08-09,7.7944,7.9416,7.7306,7.9349,203760,0
2010-08-10,7.8071,7.8566,7.6957,7.7443,275303,0
2010-08-11,7.5689,7.6046,7.3581,7.4419,594017,0
2010-08-12,7.2807,7.485,7.2173,7.4497,457646,0
2010-08-13,7.4281,7.4281,7.0628,7.105,280995,0
2010-08-16,7.0345,7.267,7.0277,7.105,240673,0
2010-08-17,7.2173,7.5052,7.1894,7.3857,353345,0
2010-08-18,7.3925,7.7168,7.267,7.5201,394025,0
2010-08-19,7.8633,8.5875,7.8633,8.1244,837142,0
2010-08-20,8.0533,8.3635,7.9696,8.3409,502929,0
2010-08-23,8.3833,8.5749,7.9069,7.9069,494910,0
2010-08-24,7.7645,7.9275,7.6174,7.6748,454388,0
2010-08-25,7.6252,8.0618,7.5332,7.9967,382526,0
2010-08-26,8.0263,8.1168,7.9203,7.9349,403019,0
2010-08-27,8.0329,8.279,7.8288,8.2635,417677,0
2010-08-30,8.2439,8.2721,7.7725,7.7799,477594,0
2010-08-31,7.7515,8.0982,7.7247,7.8461,451656,0
2010-09-01,7.9761,8.1244,7.9629,8.1092,459740,0
2010-09-02,8.166,8.166,7.949,8.1033,466906,0
2010-09-03,8.3009,8.4815,8.2557,8.4546,254995,0
2010-09-07,8.4207,8.4546,7.9761,7.9967,430203,0
2010-09-08,8.0461,8.3833,8.0461,8.3555,389732,0
2010-09-09,8.518,8.5328,8.2852,8.3911,257388,0
2010-09-10,8.4068,8.6935,8.4068,8.6153,263306,0
2010-09-13,8.707,8.9533,8.7008,8.806,543820,0
2010-09-14,8.7349,9.0512,8.707,8.9174,572611,0
2010-09-15,8.8959,9.0512,8.779,8.9112,412287,0
2010-09-16,8.9112,8.9112,8.7565,8.8481,217632,0
2010-09-17,8.9605,9.0298,8.6657,8.9686,393332,0
2010-09-20,8.9686,9.2883,8.8481,9.2825,254760,0
2010-09-21,9.2502,9.2502,8.7843,8.8185,362396,0
2010-09-22,8.7987,8.9112,8.6855,8.8481,300728,0
2010-09-23,8.7349,9.1502,8.7277,8.8894,658984,0
2010-09-24,9.0598,9.1502,8.9462,9.095,393505,0
2010-09-27,9.114,9.1445,8.938,9.0171,228377,0
2010-09-28,9.0731,9.3399,8.8185,9.3185,471030,0
2010-09-29,9.263,9.3545,9.0226,9.0512,715590,0
2010-09-30,9.1512,9.1988,8.903,9.1369,379406,0
2010-10-01,9.2407,9.263,8.9758,9.1359,286377,0
2010-10-04,9.1283,9.1283,8.8626,8.9884,224498,0
2010-10-05,9.1283,9.2766,9.0298,9.1283,353693,0
2010-10-06,9.1359,9.1578,8.9174,9.001,377672,0
2010-10-07,9.1016,9.2502,8.9813,9.0226,444519,0
2010-10-08,9.0664,9.3321,9.0512,9.2502,233991,0
2010-10-11,9.2698,9.4879,9.214,9.3243,136723,0
2010-10-12,9.2698,9.531,9.1931,9.508,496852,0
2010-10-13,9.564,9.649,9.4879,9.516,231639,0
2010-10-14,9.531,9.676,9.4373,9.676,273978,0
2010-10-15,9.796,9.811,9.4032,9.4879,373377,0
2010-10-18,9.531,9.635,9.4169,9.626,174833,0
2010-10-19,9.4655,9.668,9.3672,9.4879,323296,0
2010-10-20,9.557,9.712,9.55,9.616,183907,0
2010-10-21,9.698,9.719,9.2341,9.4032,264042,0
2010-10-22,9.4441,9.4938,9.3672,9.4256,173058,0
2010-10-25,9.4821,9.656,9.3886,9.4743,261258,0
2010-10-26,9.3974,9.668,9.3399,9.55,172230,0
2010-10-27,9.501,9.564,9.3467,9.508,393736,0
2010-10-28,9.601,9.664,9.3614,9.4821,416317,0
2010-10-29,9.4617,9.547,9.3565,9.3701,220320,0
2010-11-01,9.4315,9.516,9.2054,9.4587,320128,0
2010-11-02,9.604,9.798,9.538,9.78,204140,0
2010-11-03,9.826,9.839,9.642,9.802,224665,0
2010-11-04,10.029,10.104,9.754,9.867,374589,0
2010-11-05,9.908,9.986,9.826,9.916,235771,0
2010-11-08,9.894,10.008,9.791,9.908,329086,0
2010-11-09,9.953,9.978,9.579,9.676,506601,0
2010-11-10,9.692,9.741,9.508,9.733,340715,0
2010-11-11,9.616,9.839,9.557,9.775,154326,0
2010-11-12,9.664,9.811,9.516,9.601,231933,0
2010-11-15,9.656,9.741,9.524,9.537,104351,0
2010-11-16,9.4315,9.62,9.4091,9.4743,365775,0
2010-11-17,9.516,9.649,9.4315,9.501,236209,0
2010-11-18,9.791,10.275,9.791,10.098,451039,0
2010-11-19,9.953,10.12,9.928,9.946,353998,0
2010-11-22,9.924,10.02,9.802,9.978,375884,0
2010-11-23,9.833,10.044,9.754,10.008,281735,0
2010-11-24,10.128,10.388,10.058,10.388,401016,0
2010-11-26,10.338,10.456,10.253,10.396,109799,0
2010-11-29,10.295,10.717,10.211,10.634,657094,0
2010-11-30,10.422,10.691,10.422,10.634,561830,0
2010-12-01,10.859,11.075,10.815,10.941,598347,0
2010-12-02,10.908,11.062,10.815,11.062,605682,0
2010-12-03,10.941,11.246,10.886,11.23,299776,0
2010-12-06,11.238,11.4,11.11,11.392,248169,0
2010-12-07,11.525,11.673,11.428,11.447,412267,0
2010-12-08,11.489,11.582,11.406,11.428,240287,0
2010-12-09,11.547,11.653,11.44,11.611,326963,0
2010-12-10,11.659,11.68,11.489,11.638,268328,0
2010-12-13,11.68,11.68,11.342,11.357,310290,0
2010-12-14,11.392,11.47,11.279,11.421,275362,0
2010-12-15,11.421,11.659,11.4,11.582,343236,0
2010-12-16,11.629,11.948,11.558,11.902,285961,0
2010-12-17,11.903,12.122,11.778,11.961,495593,0
2010-12-20,11.988,12.03,11.709,11.969,586601,0
2010-12-21,12.03,12.242,11.898,12.235,212814,0
2010-12-22,12.242,12.27,11.855,11.891,270375,0
2010-12-23,11.891,12.136,11.807,12.06,168555,0
2010-12-27,12.025,12.256,11.891,12.208,136445,0
2010-12-28,12.201,12.291,12.068,12.216,120353,0
2010-12-29,12.235,12.34,12.17,12.29,170054,0
2010-12-30,12.297,12.489,12.283,12.411,113270,0
2010-12-31,12.283,12.333,12.167,12.187,191345,0
2011-01-03,12.313,12.643,12.201,12.382,422835,0
2011-01-04,12.432,12.432,12.025,12.122,374239,0
2011-01-05,12.095,12.306,11.82,12.291,940204,0
2011-01-06,12.262,12.34,11.771,11.849,287548,0
2011-01-07,11.737,11.737,11.034,11.174,462843,0
2011-01-10,11.223,11.547,11.118,11.462,463965,0
2011-01-11,11.517,11.525,11.174,11.272,319207,0
2011-01-12,11.357,11.645,11.286,11.638,270253,0
2011-01-13,11.653,11.673,11.525,11.653,169634,0
2011-01-14,11.645,11.855,11.547,11.849,229857,0
2011-01-18,11.783,11.811,11.503,11.65,269978,0
2011-01-19,11.613,11.694,11.346,11.38,314141,0
2011-01-20,11.314,11.645,11.259,11.533,335439,0
2011-01-21,11.645,11.645,11.428,11.533,159776,0
2011-01-24,11.517,11.596,11.413,11.567,115180,0
2011-01-25,11.478,11.688,11.462,11.63,436797,0
2011-01-26,11.645,11.898,11.511,11.694,224517,0
2011-01-27,11.715,11.767,11.616,11.694,95618,0
2011-01-28,11.68,11.709,11.04,11.047,297466,0
2011-01-31,11.11,11.153,10.867,10.895,341074,0
2011-02-01,10.971,11.167,10.85,11.069,322483,0
2011-02-02,11.026,11.075,10.872,10.971,334242,0
2011-02-03,11.225,11.445,11.219,11.249,353772,0
2011-02-04,11.336,11.638,11.327,11.611,327152,0
2011-02-07,11.602,11.898,11.567,11.767,219072,0
2011-02-08,11.801,12.068,11.785,12.068,222931,0
2011-02-09,12.074,12.216,11.863,11.977,120882,0
2011-02-10,11.862,11.969,11.77,11.898,204517,0
2011-02-11,11.826,12.209,11.826,12.172,194782,0
2011-02-14,12.171,12.179,11.948,11.977,77067,0
2011-02-15,12.01,12.13,11.932,11.984,283503,0
2011-02-16,12.144,12.25,12.068,12.227,137458,0
2011-02-18,12.194,12.243,12.095,12.159,225296,0
2011-02-22,11.932,12.165,11.653,11.664,292454,0
2011-02-23,11.673,11.757,11.18,11.421,315949,0
2011-02-24,11.447,12.001,11.259,11.969,793562,0
2011-02-25,12.03,13.07,11.996,12.293,982769,0
2011-02-28,12.297,12.433,12.112,12.255,273400,0
2011-03-01,12.299,12.398,11.89,11.925,223136,0
2011-03-02,11.902,12.095,11.819,12.087,149841,0
2011-03-03,12.186,12.251,11.834,12.025,257140,0
2011-03-04,12.046,12.046,11.623,11.811,264291,0
2011-03-07,11.819,11.862,11.192,11.332,303176,0
2011-03-08,11.911,13.054,10.993,12.969,2433208,0
2011-03-09,13.047,14.085,12.997,13.522,1269737,0
2011-03-10,13.344,13.424,12.857,12.963,531604,0
2011-03-11,12.843,13.162,12.779,13.047,357926,0
2011-03-14,12.906,12.906,12.13,12.525,507820,0
2011-03-15,12.153,12.391,11.969,12.046,705081,0
2011-03-16,11.988,12.053,11.842,11.917,760404,0
2011-03-17,12.1,12.15,11.68,11.689,449417,0
2011-03-18,11.917,13.211,11.917,12.589,4211732,0
2011-03-21,12.893,13.028,12.001,12.257,1163425,0
2011-03-22,12.589,13.298,12.512,12.647,1162903,0
2011-03-23,12.589,12.717,12.299,12.674,792459,0
2011-03-24,12.793,13.196,12.567,13.028,642686,0
2011-03-25,13.096,13.344,12.815,13.239,557184,0
2011-03-28,13.26,13.358,13.204,13.231,660452,0
2011-03-29,13.155,13.373,13.064,13.301,420100,0
2011-03-30,13.288,13.685,13.07,13.654,435175,0
2011-03-31,13.59,13.703,13.358,13.567,411734,0
2011-04-01,13.647,13.93,13.592,13.895,368745,0
2011-04-04,13.895,13.946,13.558,13.761,591672,0
2011-04-05,13.612,13.967,13.515,13.861,540222,0
2011-04-06,13.903,14.101,13.629,14.001,431444,0
2011-04-07,14.03,14.074,13.74,13.839,534901,0
2011-04-08,13.846,13.861,13.485,13.635,482474,0
2011-04-11,13.612,13.817,13.515,13.629,305862,0
2011-04-12,13.577,13.839,13.424,13.443,365456,0
2011-04-13,13.558,13.558,13.231,13.449,596867,0
2011-04-14,13.316,13.485,13.273,13.458,462765,0
2011-04-15,13.415,13.493,13.239,13.388,389947,0
2011-04-18,13.175,13.224,12.901,13.105,310092,0
2011-04-19,13.146,13.168,12.837,13.07,301566,0
2011-04-20,13.267,13.465,13.126,13.31,203333,0
2011-04-21,13.351,13.558,13.146,13.509,720174,0
2011-04-25,13.424,13.654,13.358,13.558,673720,0
2011-04-26,13.558,13.612,13.409,13.424,688516,0
2011-04-27,13.435,13.685,13.409,13.64,631894,0
2011-04-28,13.698,14.022,13.698,13.903,483664,0
2011-04-29,13.892,13.911,13.559,13.597,333700,0
2011-05-02,13.676,13.692,13.267,13.424,316642,0
2011-05-03,13.376,13.559,13.327,13.453,282728,0
2011-05-04,13.458,13.569,13.281,13.472,491293,0
2011-05-05,12.928,12.928,12.297,12.467,1391237,0
2011-05-06,12.534,12.567,12.228,12.235,565208,0
2011-05-09,12.166,12.449,12.145,12.307,346465,0
2011-05-10,12.384,12.681,12.307,12.534,278829,0
2011-05-11,12.504,12.572,12.085,12.249,355234,0
2011-05-12,12.221,12.603,12.001,12.49,460281,0
2011-05-13,12.49,12.589,12.018,12.109,393005,0
2011-05-16,12.01,12.166,11.842,12.074,460901,0
2011-05-17,12.03,12.137,11.699,11.726,487060,0
2011-05-18,11.748,12.145,11.699,12.087,622498,0
2011-05-19,12.13,12.647,11.623,11.757,524728,0
2011-05-20,11.73,11.73,11.319,11.454,836495,0
2011-05-23,11.249,11.594,11.169,11.37,620014,0
2011-05-24,11.396,11.581,11.297,11.487,534760,0
2011-05-25,11.417,11.811,11.34,11.613,874743,0
2011-05-26,11.588,12.18,11.531,12.104,664065,0
2011-05-27,12.134,12.269,12.072,12.235,489933,0
2011-05-31,12.38,12.815,12.366,12.736,916004,0
2011-06-01,12.694,12.815,12.512,12.534,895281,0
2011-06-02,12.512,12.512,11.866,11.943,1140766,0
2011-06-03,11.277,11.533,10.759,10.85,1352972,0
2011-06-06,10.803,10.958,10.445,10.467,870064,0
2011-06-07,10.54,11.065,10.46,10.474,879083,0
2011-06-08,10.439,10.497,10.178,10.263,691279,0
2011-06-09,10.263,10.673,10.263,10.428,640314,0
2011-06-10,10.354,10.467,9.978,10.007,799785,0
2011-06-13,10.029,10.384,10.02,10.227,1088865,0
2011-06-14,10.384,10.745,10.298,10.681,797590,0
2011-06-15,10.545,10.637,10.319,10.403,774471,0
2011-06-16,10.434,10.726,10.291,10.483,659271,0
2011-06-17,10.631,10.909,10.525,10.716,2809272,0
2011-06-20,10.659,11.183,10.588,11.177,658303,0
2011-06-21,11.206,11.419,11.136,11.375,558995,0
2011-06-22,11.348,11.54,11.099,11.149,527999,0
2011-06-23,10.958,11.39,10.866,11.319,622943,0
2011-06-24,11.333,11.54,11.164,11.405,821316,0
2011-06-27,11.419,11.659,11.362,11.547,418772,0
2011-06-28,11.56,12.107,11.469,12.078,619093,0
2011-06-29,12.17,12.261,11.767,11.837,600298,0
2011-06-30,11.908,12.068,11.742,11.915,334244,0
2011-07-01,11.937,12.39,11.845,12.313,371995,0
2011-07-05,12.334,12.694,12.191,12.625,738556,0
2011-07-06,12.608,12.617,12.351,12.479,481365,0
2011-07-07,12.666,12.97,12.618,12.801,860477,0
2011-07-08,12.618,12.98,12.554,12.944,460132,0
2011-07-11,12.737,13.107,12.653,12.852,494688,0
2011-07-12,12.766,13.048,12.709,12.914,575404,0
2011-07-13,12.994,13.299,12.858,13.037,360059,0
2011-07-14,13.092,13.191,12.815,12.959,647744,0
2011-07-15,13.037,13.107,12.844,13.064,1081591,0
2011-07-18,12.988,13.048,12.809,13.014,566023,0
2011-07-19,13.143,13.295,12.971,13.287,890296,0
2011-07-20,13.299,13.341,13.078,13.135,559389,0
2011-07-21,13.225,13.659,13.169,13.476,412429,0
2011-07-22,13.453,13.545,13.225,13.497,245445,0
2011-07-25,13.269,13.461,13.206,13.311,328492,0
2011-07-26,13.295,13.707,13.215,13.442,361679,0
2011-07-27,13.341,13.391,12.744,12.754,467278,0
2011-07-28,12.815,13.086,12.531,12.564,486231,0
2011-07-29,12.419,12.906,12.361,12.626,449881,0
2011-08-01,12.801,12.872,12.34,12.625,485855,0
2011-08-02,12.502,12.687,11.804,11.811,471567,0
2011-08-03,11.821,12.419,11.576,12.354,523903,0
2011-08-04,12.017,12.237,11.339,11.339,773999,0
2011-08-05,11.533,12.05,10.844,11.723,962310,0
2011-08-08,11.411,11.922,10.561,10.604,689192,0
2011-08-09,11.007,11.759,10.221,11.743,1017617,0
2011-08-10,11.354,11.73,10.978,11.015,855261,0
2011-08-11,11.128,11.986,11.015,11.723,651354,0
2011-08-12,11.839,12.045,11.053,11.51,758693,0
2011-08-15,11.588,11.803,11.106,11.665,326231,0
2011-08-16,11.454,11.524,10.987,11.411,547111,0
2011-08-17,11.54,11.858,10.992,11.476,632284,0
2011-08-18,10.928,11.007,9.2255,9.4597,1805472,0
2011-08-19,9.2552,9.616,9.1502,9.3497,1107810,0
2011-08-22,9.653,9.966,9.3828,9.66,740345,0
2011-08-23,9.724,10.823,9.4675,10.666,739160,0
2011-08-24,10.666,11.164,10.519,10.782,644947,0
2011-08-25,10.916,11.183,10.333,10.392,379848,0
2011-08-26,10.298,11.118,10.042,10.99,521715,0
2011-08-29,11.146,11.702,11.14,11.681,403312,0
2011-08-30,11.602,11.782,11.231,11.396,495431,0
2011-08-31,11.555,11.929,11.485,11.579,689198,0
2011-09-01,11.481,11.481,10.348,10.375,1139884,0
2011-09-02,10.092,10.221,9.84,9.92,534161,0
2011-09-06,9.641,9.871,9.4061,9.797,824802,0
2011-09-07,10.056,10.761,10.026,10.683,1019445,0
2011-09-08,10.527,10.711,10.083,10.098,596078,0
2011-09-09,9.964,10.098,9.584,9.762,771510,0
2011-09-12,9.522,9.913,9.4432,9.882,679607,0
2011-09-13,9.933,10.434,9.921,10.14,435231,0
2011-09-14,10.249,10.669,10.056,10.399,305073,0
2011-09-15,10.533,10.59,10.263,10.453,331953,0
2011-09-16,10.546,10.733,10.298,10.497,1133572,0
2011-09-19,10.233,10.468,9.921,10.333,531242,0
2011-09-20,10.393,10.576,10.042,10.063,426303,0
2011-09-21,10.077,10.111,9.4987,9.528,582211,0
2011-09-22,8.9911,9.513,8.6855,9.2207,880321,0
2011-09-23,9.2207,9.785,9.215,9.607,429021,0
2011-09-26,9.777,10.24,9.713,10.206,390823,0
2011-09-27,10.605,10.739,10.19,10.348,487136,0
2011-09-28,10.348,10.348,9.84,9.882,433961,0
2011-09-29,10.163,10.319,9.62,10.098,421240,0
2011-09-30,9.877,10.225,9.821,9.891,1034228,0
2011-10-03,9.75,9.964,9.3497,9.3633,634648,0
2011-10-04,9.215,10.453,9.1626,10.411,640838,0
2011-10-05,10.399,10.897,10.083,10.384,448037,0
2011-10-06,10.34,10.683,10.226,10.675,303830,0
2011-10-07,10.554,10.79,10.077,10.197,352737,0
2011-10-10,10.546,11.011,10.49,11.005,309917,0
2011-10-11,10.869,11.039,10.434,10.912,425894,0
2011-10-12,11.053,11.09,10.739,10.869,464658,0
2011-10-13,10.799,10.897,10.44,10.576,459961,0
2011-10-14,10.761,10.961,10.446,10.926,298702,0
2011-10-17,10.81,10.863,10.375,10.434,439256,0
2011-10-18,10.462,11.033,10.111,10.932,367951,0
2011-10-19,10.839,11.282,10.761,10.839,324100,0
2011-10-20,10.897,11.331,10.683,11.289,355193,0
2011-10-21,11.175,11.551,10.747,11.097,619964,0
2011-10-24,11.097,11.815,10.961,11.695,677784,0
2011-10-25,11.44,11.44,10.658,10.703,453769,0
2011-10-26,10.918,10.918,10.291,10.626,550291,0
2011-10-27,11.134,11.952,10.995,11.753,638853,0
2011-10-28,11.723,11.931,11.061,11.51,476967,0
2011-10-31,11.156,11.669,11.142,11.15,421313,0
2011-11-01,10.509,11.097,10.495,10.644,550933,0
2011-11-02,10.932,10.939,10.306,10.634,562418,0
2011-11-03,10.573,10.773,9.869,10.293,721703,0
2011-11-04,10.221,10.314,9.926,10.278,340608,0
2011-11-07,10.269,10.404,9.848,10.226,423880,0
2011-11-08,10.306,10.348,9.785,10.211,415041,0
2011-11-09,9.76,9.92,9.3954,9.4159,539573,0
2011-11-10,9.618,9.819,9.4013,9.76,523071,0
2011-11-11,9.869,10.299,9.673,10.278,472807,0
2011-11-14,10.197,10.284,9.926,10.128,358130,0
2011-11-15,10.005,10.44,9.812,10.233,308513,0
2011-11-16,10.026,10.333,9.785,9.871,423560,0
2011-11-17,9.913,10.306,9.626,9.804,432651,0
2011-11-18,9.912,9.95,9.1064,9.1445,492204,0
2011-11-21,8.9138,9.0064,8.6791,8.8797,479933,0
2011-11-22,8.8356,8.9804,8.644,8.6935,202609,0
2011-11-23,8.601,8.6576,8.28,8.2947,315260,0
2011-11-25,8.2235,8.3678,7.9935,8.0008,152423,0
2011-11-28,8.4191,8.8418,8.4113,8.5606,499073,0
2011-11-29,8.5974,8.5974,8.0804,8.2235,351285,0
2011-11-30,8.6864,8.965,8.5642,8.9408,678427,0
2011-12-01,8.8491,9.3876,8.7565,9.0495,564219,0
2011-12-02,9.2283,9.517,9.1578,9.373,359603,0
2011-12-05,9.588,9.613,9.2572,9.373,357917,0
2011-12-06,9.373,9.552,9.2572,9.509,318279,0
2011-12-07,9.4655,9.869,9.336,9.748,425329,0
2011-12-08,9.618,9.767,9.544,9.704,660081,0
2011-12-09,9.666,10.185,9.532,10.112,618567,0
2011-12-12,9.932,10.104,9.696,10.077,434513,0
2011-12-13,10.178,10.227,9.76,9.882,708467,0
2011-12-14,9.74,9.983,9.588,9.796,550437,0
2011-12-15,9.983,10.104,9.748,9.802,299059,0
2011-12-16,9.95,10.457,9.847,10.141,1184338,0
2011-12-19,10.256,10.487,9.666,9.69,425593,0
2011-12-20,10.005,10.431,9.975,10.387,618985,0
2011-12-21,10.336,10.395,10.042,10.364,336043,0
2011-12-22,10.378,10.635,10.198,10.234,306107,0
2011-12-23,10.299,10.321,10.141,10.178,210838,0
2011-12-27,10.104,10.212,10.092,10.098,326902,0
2011-12-28,10.12,10.163,9.903,9.932,510023,0
2011-12-29,9.989,10.069,9.835,10.034,235695,0
2011-12-30,10.054,10.178,9.965,9.971,182035,0
2012-01-03,10.299,10.449,10.141,10.221,307125,0
2012-01-04,10.128,10.256,10.056,10.069,294697,0
2012-01-05,9.983,9.983,9.336,9.84,466895,0
2012-01-06,9.819,9.827,9.336,9.3652,380566,0
2012-01-09,9.3954,9.666,9.1998,9.576,402424,0
2012-01-10,9.682,9.782,9.588,9.732,201493,0
2012-01-11,9.576,9.855,9.559,9.835,244382,0
2012-01-12,9.84,9.84,9.4246,9.631,190470,0
2012-01-13,9.4831,9.782,9.4305,9.525,260744,0
2012-01-17,9.639,9.769,9.552,9.605,309525,0
2012-01-18,9.605,10.431,9.605,10.356,389563,0
2012-01-19,10.449,10.658,10.35,10.594,210149,0
2012-01-20,10.609,10.861,10.558,10.773,258913,0
2012-01-23,10.773,10.976,10.578,10.918,153538,0
2012-01-24,10.852,11.118,10.708,11.082,224064,0
2012-01-25,11.082,11.364,10.803,11.342,316669,0
2012-01-26,11.306,11.448,11.167,11.197,312558,0
2012-01-27,11.135,11.457,11.046,11.349,227684,0
2012-01-30,11.182,11.276,11.033,11.068,180687,0
2012-01-31,11.137,11.137,10.77,11.048,308449,0
2012-02-01,11.135,11.349,11.033,11.211,289088,0
2012-02-02,10.773,10.773,10.178,10.617,737584,0
2012-02-03,10.816,11.182,10.816,11.011,592011,0
2012-02-06,10.995,11.233,10.861,11.104,347224,0
2012-02-07,11.048,11.171,10.905,11.02,315319,0
2012-02-08,11.106,11.136,10.861,10.939,270842,0
2012-02-09,11.02,11.07,10.832,10.955,217827,0
2012-02-10,10.788,10.939,10.688,10.808,191520,0
2012-02-13,10.976,11.125,10.832,10.938,286132,0
2012-02-14,10.875,10.976,10.602,10.875,288160,0
2012-02-15,10.926,10.99,10.557,10.622,285665,0
2012-02-16,10.602,10.904,10.509,10.889,191564,0
2012-02-17,10.896,11.119,10.767,11.092,229204,0
2012-02-21,11.135,11.383,10.689,10.797,247549,0
2012-02-22,10.804,10.932,10.557,10.723,200941,0
2012-02-23,10.736,11.099,10.593,10.918,300408,0
2012-02-24,10.797,10.875,10.477,10.609,444811,0
2012-02-27,10.522,10.881,10.447,10.616,382004,0
2012-02-28,10.665,11.092,10.628,10.996,633271,0
2012-02-29,10.969,11.201,10.591,10.736,574223,0
2012-03-01,10.969,11.487,10.736,10.767,520375,0
2012-03-02,10.773,11.013,10.375,10.477,328256,0
2012-03-05,10.435,10.635,10.267,10.367,408867,0
2012-03-06,9.863,10.115,9.605,9.848,959352,0
2012-03-07,9.923,10.932,9.923,10.896,569519,0
2012-03-08,10.969,11.2,10.905,11.064,375266,0
2012-03-09,11.084,11.541,11.006,11.476,426486,0
2012-03-12,11.476,11.899,11.395,11.726,348963,0
2012-03-13,11.778,11.907,11.56,11.844,404230,0
2012-03-14,11.844,11.872,11.678,11.77,223060,0
2012-03-15,11.72,11.959,11.533,11.923,339057,0
2012-03-16,11.907,12.075,11.487,11.857,1239070,0
2012-03-19,11.792,12.104,11.591,11.944,296085,0
2012-03-20,11.82,12.075,11.577,11.886,267307,0
2012-03-21,11.938,12.06,11.741,11.757,172819,0
2012-03-22,11.591,11.72,11.395,11.487,296198,0
2012-03-23,11.51,11.51,11.076,11.51,230586,0
2012-03-26,11.693,12.219,11.656,12.168,385308,0
2012-03-27,12.124,12.369,12.053,12.053,293587,0
2012-03-28,12.038,12.124,11.706,11.951,169159,0
2012-03-29,11.778,11.944,11.634,11.766,276361,0
2012-03-30,11.871,11.904,11.533,11.738,219834,0
2012-04-02,11.656,12.161,11.517,12.088,313619,0
2012-04-03,12.053,12.168,11.735,11.851,265641,0
2012-04-04,11.64,11.714,11.388,11.647,357551,0
2012-04-05,11.568,11.792,11.468,11.541,174921,0
2012-04-09,11.252,11.294,11.006,11.259,261504,0
2012-04-10,11.237,11.237,10.375,10.454,489433,0
2012-04-11,10.622,10.665,10.393,10.547,284666,0
2012-04-12,10.547,10.861,10.492,10.816,230111,0
2012-04-13,10.723,10.736,10.305,10.393,267145,0
2012-04-16,10.463,10.665,10.182,10.616,276240,0
2012-04-17,10.765,11.259,10.678,11.129,339481,0
2012-04-18,11.048,11.171,10.918,11.04,313399,0
2012-04-19,11.027,11.237,10.896,10.984,499203,0
2012-04-20,11.128,11.286,10.853,11.194,517439,0
2012-04-23,10.932,11.31,10.932,11.259,615354,0
2012-04-24,11.237,11.286,10.918,11.119,383333,0
2012-04-25,11.2,11.301,11.034,11.113,479810,0
2012-04-26,11.076,11.367,10.996,11.344,327022,0
2012-04-27,11.344,11.584,11.156,11.504,335701,0
2012-04-30,11.496,11.504,11.022,11.036,372887,0
2012-05-01,11.07,11.564,10.976,11.099,370960,0
2012-05-02,11.013,11.56,10.996,11.51,328009,0
2012-05-03,11.587,12.464,11.303,11.68,684266,0
2012-05-04,11.547,11.872,11.402,11.402,549231,0
2012-05-07,11.351,11.577,11.259,11.38,325863,0
2012-05-08,11.228,11.417,10.672,10.797,632464,0
2012-05-09,10.591,10.722,10.38,10.599,592638,0
2012-05-10,10.736,10.939,10.706,10.837,386315,0
2012-05-11,11.055,11.395,11.055,11.15,491991,0
2012-05-14,10.976,11.301,10.896,10.99,295385,0
2012-05-15,10.955,11.497,10.939,11.294,459093,0
2012-05-16,11.344,12.06,11.31,11.82,1246182,0
2012-05-17,11.72,11.988,11.367,11.56,976389,0
2012-05-18,11.541,11.792,11.417,11.612,656881,0
2012-05-21,11.64,11.77,11.373,11.605,454053,0
2012-05-22,11.591,11.923,11.524,11.647,579182,0
2012-05-23,11.476,11.907,11.468,11.907,485301,0
2012-05-24,11.907,12.009,11.801,11.827,503962,0
2012-05-25,11.884,12.074,11.753,11.98,355349,0
2012-05-29,12.104,12.283,11.886,12.269,353902,0
2012-05-30,12.068,12.175,11.899,12.046,323869,0
2012-05-31,12.29,12.669,12.212,12.423,787620,0
2012-06-01,12.13,12.328,11.623,11.774,552897,0
2012-06-04,11.841,11.963,11.572,11.884,869301,0
2012-06-05,11.841,11.986,11.811,11.817,703251,0
2012-06-06,11.919,12.223,11.841,12.043,618646,0
2012-06-07,12.268,12.283,11.841,11.919,465464,0
2012-06-08,11.854,12.355,11.774,12.248,503729,0
2012-06-11,12.385,12.531,12.167,12.283,503626,0
2012-06-12,12.392,12.741,12.29,12.712,784630,0
2012-06-13,12.61,12.61,12.052,12.103,583771,0
2012-06-14,12.137,12.595,12.109,12.501,480206,0
2012-06-15,12.554,12.719,12.531,12.696,855519,0
2012-06-18,12.547,12.667,12.276,12.625,326122,0
2012-06-19,12.727,13.147,12.572,12.923,339636,0
2012-06-20,12.973,13.104,12.733,12.851,258201,0
2012-06-21,12.901,13.081,12.648,12.704,352135,0
2012-06-22,12.807,12.907,12.531,12.783,445705,0
2012-06-25,12.588,12.88,12.487,12.522,286558,0
2012-06-26,12.602,12.952,12.369,12.835,357213,0
2012-06-27,12.798,13.052,12.704,12.851,208300,0
2012-06-28,12.682,12.989,12.682,12.965,340541,0
2012-06-29,13.224,13.531,12.953,13.304,451782,0
2012-07-02,13.307,13.872,13.191,13.872,366246,0
2012-07-03,13.802,13.829,13.568,13.822,359426,0
2012-07-05,13.73,13.872,13.547,13.575,471021,0
2012-07-06,13.452,13.663,13.256,13.635,338722,0
2012-07-09,13.606,13.822,13.431,13.488,428210,0
2012-07-10,13.654,13.715,13.3,13.445,241852,0
2012-07-11,13.513,13.519,13.045,13.147,334797,0
2012-07-12,12.995,13.388,12.762,13.197,288354,0
2012-07-13,13.197,13.773,13.197,13.547,346632,0
2012-07-16,13.488,13.677,13.221,13.654,272308,0
2012-07-17,13.721,13.803,13.304,13.415,210087,0
2012-07-18,13.394,13.756,13.371,13.504,186160,0
2012-07-19,13.629,13.749,13.505,13.606,236513,0
2012-07-20,13.46,13.46,13.118,13.336,255661,0
2012-07-23,13.061,13.488,12.965,13.357,324737,0
2012-07-24,13.435,13.443,13.037,13.167,218096,0
2012-07-25,13.322,13.481,13.095,13.366,188087,0
2012-07-26,13.606,13.663,13.307,13.41,290370,0
2012-07-27,13.437,13.721,13.41,13.654,292842,0
2012-07-30,13.654,13.975,13.648,13.853,324058,0
2012-07-31,13.744,13.912,13.63,13.759,327895,0
2012-08-01,13.802,14.157,13.721,13.947,559218,0
2012-08-02,13.861,14.348,13.611,13.765,1043760,0
2012-08-03,14.018,14.078,13.677,13.984,448092,0
2012-08-06,14.055,14.334,14.018,14.128,208228,0
2012-08-07,14.218,14.531,14.18,14.363,244980,0
2012-08-08,14.237,14.614,14.178,14.477,171664,0
2012-08-09,14.477,14.638,14.334,14.497,371089,0
2012-08-10,14.488,14.64,14.306,14.553,200578,0
2012-08-13,14.536,14.687,14.209,14.68,190735,0
2012-08-14,14.839,14.963,14.723,14.797,497906,0
2012-08-15,14.797,14.94,14.527,14.614,493933,0
2012-08-16,15.145,15.725,14.468,14.929,859345,0
2012-08-17,14.853,15.036,14.706,14.83,586338,0
2012-08-20,14.738,14.934,14.71,14.892,511624,0
2012-08-21,14.892,14.934,14.651,14.716,502194,0
2012-08-22,14.723,14.878,14.571,14.723,529227,0
2012-08-23,14.64,14.744,14.437,14.618,355770,0
2012-08-24,14.531,14.757,14.341,14.7,274034,0
2012-08-27,14.75,15.049,14.7,14.786,275407,0
2012-08-28,14.767,15.21,14.714,15.195,339246,0
2012-08-29,15.187,15.362,15.049,15.276,324207,0
2012-08-30,15.276,15.772,15.201,15.663,557616,0
2012-08-31,15.693,15.693,15.465,15.634,441712,0
2012-09-04,15.656,15.844,15.518,15.781,824770,0
2012-09-05,15.752,15.8,15.401,15.518,475384,0
2012-09-06,15.64,15.902,15.612,15.737,510525,0
2012-09-07,15.844,16.007,15.727,15.91,321724,0
2012-09-10,15.918,16.409,15.883,16.152,290477,0
2012-09-11,16.129,16.29,15.757,15.89,277870,0
2012-09-12,15.946,16.072,15.816,16.063,354466,0
2012-09-13,16.057,16.225,15.86,16.102,511056,0
2012-09-14,16.189,16.22,15.984,16.143,531005,0
2012-09-17,16.042,16.094,15.946,16.05,348014,0
2012-09-18,15.993,16.079,15.91,16.063,286437,0
2012-09-19,16.088,16.437,16.019,16.409,398554,0
2012-09-20,16.283,16.501,16.114,16.237,326236,0
2012-09-21,16.4,16.545,15.48,15.757,949605,0
2012-09-24,15.714,15.939,15.621,15.788,557182,0
2012-09-25,15.868,15.946,15.532,15.553,546592,0
2012-09-26,15.658,15.803,15.327,15.393,273293,0
2012-09-27,15.371,15.826,15.239,15.724,425847,0
2012-09-28,15.619,15.646,15.3,15.374,582680,0
2012-10-01,15.538,15.576,15.327,15.518,761410,0
2012-10-02,16.319,16.348,15.844,16.05,1505221,0
2012-10-03,16.158,16.634,15.939,16.472,868978,0
2012-10-04,16.604,16.917,16.533,16.917,851718,0
2012-10-05,16.989,17.189,16.648,16.779,1027310,0
2012-10-08,16.693,16.926,16.676,16.86,343597,0
2012-10-09,16.86,16.917,16.574,16.627,582284,0
2012-10-10,16.61,16.844,16.525,16.604,236979,0
2012-10-11,16.763,17.064,16.574,16.654,367644,0
2012-10-12,16.648,16.869,16.627,16.763,258627,0
2012-10-15,16.779,17.145,16.779,16.961,306508,0
2012-10-16,17.137,17.422,17.064,17.1,267576,0
2012-10-17,17.436,18.05,17.334,17.663,980719,0
2012-10-18,17.699,17.999,17.683,17.77,447765,0
2012-10-19,17.67,17.793,17.348,17.531,482835,0
2012-10-22,17.488,17.707,17.372,17.531,490658,0
2012-10-23,17.343,17.561,17.093,17.554,283734,0
2012-10-24,17.58,17.793,17.524,17.568,352407,0
2012-10-25,17.715,17.793,17.194,17.479,227663,0
2012-10-26,17.524,17.612,16.946,17.414,412725,0
2012-10-31,17.369,17.898,17.192,17.883,451264,0
2012-11-01,18.064,18.976,17.952,18.603,783732,0
2012-11-02,18.756,18.924,18.362,18.698,732783,0
2012-11-05,18.698,18.823,18.48,18.581,421139,0
2012-11-06,18.668,18.947,18.602,18.763,282008,0
2012-11-07,18.537,18.704,18.184,18.207,364683,0
2012-11-08,18.133,18.229,17.577,17.73,264254,0
2012-11-09,17.693,17.944,17.533,17.813,242582,0
2012-11-12,17.844,17.941,17.546,17.793,191646,0
2012-11-13,17.793,18.509,17.723,18.18,454898,0
2012-11-14,18.159,18.159,17.049,17.108,652556,0
2012-11-15,17.056,20.011,16.057,16.933,1145228,0
2012-11-16,16.903,17.254,16.75,17.152,506815,0
2012-11-19,17.312,17.866,17.277,17.81,477240,0
2012-11-20,17.734,18.094,17.559,17.683,386533,0
2012-11-21,17.707,17.889,17.58,17.639,253956,0
2012-11-23,17.774,17.981,17.533,17.782,322898,0
2012-11-26,17.774,17.913,17.496,17.752,506519,0
2012-11-27,17.68,17.944,17.503,17.87,728016,0
2012-11-28,17.761,18.477,17.598,18.457,340276,0
2012-11-29,19.137,19.267,18.588,19.049,1208019,0
2012-11-30,19.003,19.084,18.589,18.957,1119754,0
2012-12-03,19.107,19.319,18.748,18.827,697877,0
2012-12-04,18.822,19.041,18.696,18.904,672192,0
2012-12-05,18.961,18.961,18.358,18.42,522102,0
2012-12-06,18.434,18.741,18.347,18.631,267889,0
2012-12-07,18.631,18.786,18.229,18.45,268867,0
2012-12-10,18.434,18.593,18.164,18.301,346580,0
2012-12-11,18.374,18.566,18.17,18.317,324306,0
2012-12-12,18.397,18.397,17.465,17.568,378317,0
2012-12-13,17.577,17.994,17.517,17.701,390927,0
2012-12-14,17.685,17.893,17.621,17.813,351692,0
2012-12-17,17.855,18.164,17.761,18.09,368400,0
2012-12-18,18.14,18.631,17.972,18.485,486800,0
2012-12-19,18.47,18.711,18.47,18.551,524794,0
2012-12-20,18.602,18.645,18.207,18.507,435522,0
2012-12-21,18.317,18.477,17.957,18.256,1129507,0
2012-12-24,18.273,18.273,17.826,18.119,159223,0
2012-12-26,18.119,18.177,16.908,16.925,630869,0
2012-12-27,16.989,17.598,16.989,17.554,580449,0
2012-12-28,17.43,17.607,17.254,17.415,291142,0
2012-12-31,17.335,18.223,17.277,18.154,517011,0
2013-01-02,18.441,18.822,18.01,18.154,568824,0
2013-01-03,17.145,17.349,16.028,16.567,1589647,0
2013-01-04,16.594,17.108,16.567,17.049,712090,0
2013-01-07,16.983,17.026,16.609,16.638,362062,0
2013-01-08,16.587,16.691,16.462,16.58,719409,0
2013-01-09,16.638,16.669,16.427,16.434,470610,0
2013-01-10,16.522,16.522,16.037,16.205,541090,0
2013-01-11,16.266,16.295,15.941,16.001,523170,0
2013-01-14,15.972,16.061,15.276,15.561,873410,0
2013-01-15,15.599,16.669,15.465,16.338,759102,0
2013-01-16,16.353,17.503,16.257,17.079,1201926,0
2013-01-17,17.152,17.209,16.675,16.778,524061,0
2013-01-18,16.757,17.071,16.624,16.997,448274,0
2013-01-22,16.961,17.335,16.821,17.254,386484,0
2013-01-23,17.164,17.17,16.845,16.906,517156,0
2013-01-24,16.916,17.43,16.726,16.895,537091,0
2013-01-25,16.977,17.005,16.632,16.925,352792,0
2013-01-28,16.908,17.056,16.703,16.858,384554,0
2013-01-29,16.858,16.916,16.485,16.858,584776,0
2013-01-30,16.801,16.842,16.485,16.609,394662,0
2013-01-31,16.594,16.794,16.53,16.741,605579,0
2013-02-01,16.851,16.88,16.543,16.821,584369,0
2013-02-04,16.691,16.778,16.594,16.661,537910,0
2013-02-05,16.796,17.596,16.671,17.444,632354,0
2013-02-06,17.405,17.612,17.075,17.552,525178,0
2013-02-07,17.634,17.971,17.478,17.765,882574,0
2013-02-08,17.84,18.244,17.612,18.037,435087,0
2013-02-11,17.994,17.994,17.701,17.817,535866,0
2013-02-12,17.883,17.988,17.766,17.944,418166,0
2013-02-13,17.92,18.074,17.746,17.981,345560,0
2013-02-14,17.87,18.082,17.736,17.847,464008,0
2013-02-15,17.854,17.956,17.213,17.575,662676,0
2013-02-19,17.67,18.001,17.192,17.964,642159,0
2013-02-20,17.987,18.237,17.816,17.833,449858,0
2013-02-21,17.787,18.047,17.58,17.605,406005,0
2013-02-22,17.699,17.787,17.17,17.427,267991,0
2013-02-25,17.509,17.509,16.802,16.817,434434,0
2013-02-26,16.949,17.765,16.949,17.639,617748,0
2013-02-27,17.596,17.943,17.539,17.759,354521,0
2013-02-28,17.736,18.17,17.736,18.09,222517,0
2013-03-01,18.022,18.589,17.98,18.452,442005,0
2013-03-04,18.443,18.81,18.39,18.656,550300,0
2013-03-05,18.819,18.98,18.464,18.7,635063,0
2013-03-06,18.729,19.376,18.687,19.376,1248491,0
2013-03-07,19.325,19.663,19.273,19.465,986117,0
2013-03-08,19.538,19.782,19.422,19.679,1149102,0
2013-03-11,19.651,19.804,19.465,19.737,944380,0
2013-03-12,19.598,20.229,19.265,19.502,1443028,0
2013-03-13,19.441,19.775,19.333,19.598,829893,0
2013-03-14,19.686,19.752,19.429,19.473,596626,0
2013-03-15,19.405,19.405,18.995,19.003,795586,0
2013-03-18,18.831,19.111,18.758,18.915,697990,0
2013-03-19,19.003,19.003,18.274,18.34,750079,0
2013-03-20,18.39,18.647,18.31,18.576,563722,0
2013-03-21,18.39,18.933,18.208,18.839,628004,0
2013-03-22,18.98,19.281,18.767,19.105,609201,0
2013-03-25,19.129,19.37,18.883,19.325,804402,0
2013-03-26,19.311,19.436,19.009,19.156,905405,0
2013-03-27,18.963,19.216,18.877,19.038,554312,0
2013-03-28,19.06,19.354,18.972,19.038,562575,0
2013-04-01,19.016,19.311,18.846,18.943,567268,0
2013-04-02,19.03,19.193,18.782,18.995,401021,0
2013-04-03,19.03,19.376,18.943,19.2,602239,0
2013-04-04,19.165,19.502,19.09,19.458,346297,0
2013-04-05,19.097,19.826,19.075,19.752,612696,0
2013-04-08,19.76,20.399,19.651,20.377,610841,0
2013-04-09,20.451,20.842,20.111,20.148,843700,0
2013-04-10,20.172,20.952,19.864,20.907,759372,0
2013-04-11,21.297,21.657,20.636,21.569,1022430,0
2013-04-12,21.414,21.627,21.032,21.129,510973,0
2013-04-15,20.964,20.964,19.76,20.031,745666,0
2013-04-16,20.193,20.443,19.818,20.423,713890,0
2013-04-17,20.281,20.451,19.928,20.356,620623,0
2013-04-18,20.383,20.679,20.106,20.267,545091,0
2013-04-19,20.318,20.775,20.267,20.745,257372,0
2013-04-22,20.679,20.782,20.361,20.619,254834,0
2013-04-23,20.767,20.782,20.423,20.738,241585,0
2013-04-24,20.782,21.164,20.656,21.129,354890,0
2013-04-25,21.172,21.767,21.011,21.364,389155,0
2013-04-26,21.348,21.393,20.892,21.135,421463,0
2013-04-29,21.254,21.334,20.884,20.901,325758,0
2013-04-30,20.937,20.958,19.884,20.369,1282029,0
2013-05-01,20.334,20.361,19.871,20.166,1130830,0
2013-05-02,19.935,20.222,19.826,19.981,1426773,0
2013-05-03,20.216,20.715,20.111,20.281,905960,0
2013-05-06,20.348,20.568,20.318,20.511,385060,0
2013-05-07,20.576,20.964,20.443,20.892,589507,0
2013-05-08,20.877,20.877,20.413,20.665,463114,0
2013-05-09,20.576,20.848,20.511,20.54,289236,0
2013-05-10,20.554,20.775,20.429,20.627,176496,0
2013-05-13,20.524,20.524,19.518,19.611,976978,0
2013-05-14,19.605,19.919,19.273,19.846,828764,0
2013-05-15,19.795,20.216,19.752,19.752,679414,0
2013-05-16,19.731,19.919,19.075,19.185,982204,0
2013-05-17,18.355,18.678,17.552,17.795,3313221,0
2013-05-20,17.684,17.816,17.324,17.715,1835943,0
2013-05-21,17.655,17.765,17.258,17.324,978310,0
2013-05-22,17.288,17.376,16.992,17.088,1181439,0
2013-05-23,16.874,17.449,16.699,17.185,1252044,0
2013-05-24,17.001,17.221,16.891,17.11,721399,0
2013-05-28,17.317,17.663,17.251,17.354,622060,0
2013-05-29,17.279,17.346,17.038,17.157,720756,0
2013-05-30,17.17,17.332,16.802,17.008,950422,0
2013-05-31,16.933,17.11,16.867,17.019,1056533,0
2013-06-03,16.996,17.175,16.533,16.597,925958,0
2013-06-04,16.589,17.273,16.347,17.153,1091359,0
2013-06-05,17.079,17.352,16.938,16.996,926898,0
2013-06-06,16.989,17.21,16.686,17.079,708304,0
2013-06-07,17.225,17.522,17.168,17.469,495310,0
2013-06-10,17.493,17.575,17.278,17.33,338520,0
2013-06-11,17.168,17.256,16.938,17.049,326298,0
2013-06-12,17.168,17.168,16.678,16.696,269519,0
2013-06-13,16.723,16.783,16.494,16.746,333693,0
2013-06-14,16.767,17.122,16.552,16.849,423509,0
2013-06-17,16.907,16.982,16.339,16.412,644198,0
2013-06-18,16.412,16.666,15.925,16.552,1173882,0
2013-06-19,16.561,16.989,16.539,16.575,895362,0
2013-06-20,16.374,16.678,16.073,16.47,844721,0
2013-06-21,16.524,16.857,16.229,16.723,1343710,0
2013-06-24,16.561,17.182,16.545,16.857,1171914,0
2013-06-25,16.938,17.477,16.79,17.418,939192,0
2013-06-26,17.522,17.522,17.16,17.404,823641,0
2013-06-27,17.469,17.699,17.256,17.567,655568,0
2013-06-28,17.469,17.67,17.36,17.381,551124,0
2013-07-01,17.5,17.788,16.996,17.019,717514,0
2013-07-02,16.953,17.21,16.761,16.826,907885,0
2013-07-03,16.738,17.041,16.696,16.872,972598,0
2013-07-05,17.049,17.315,16.723,17.234,1106448,0
2013-07-08,17.299,17.729,17.217,17.654,822780,0
2013-07-09,17.751,17.989,17.567,17.944,548397,0
2013-07-10,17.899,18.233,17.899,18.218,586786,0
2013-07-11,18.372,18.734,18.233,18.726,779348,0
2013-07-12,18.734,18.868,18.351,18.439,512069,0
2013-07-15,18.387,18.455,18.077,18.24,683566,0
2013-07-16,18.218,18.433,18.061,18.115,708255,0
2013-07-17,18.128,18.218,17.625,17.715,705195,0
2013-07-18,17.691,17.795,17.588,17.654,451208,0
2013-07-19,17.58,17.618,17.004,17.168,710750,0
2013-07-22,17.175,17.273,16.96,17.13,413853,0
2013-07-23,17.19,17.522,17.13,17.463,350231,0
2013-07-24,17.507,17.834,17.256,17.834,594839,0
2013-07-25,17.766,17.966,17.708,17.906,517530,0
2013-07-26,17.847,18.053,17.724,18.04,365430,0
2013-07-29,17.989,18.448,17.957,18.297,370576,0
2013-07-30,18.351,18.764,18.24,18.49,340921,0
2013-07-31,18.55,18.625,18.425,18.461,384523,0
2013-08-01,18.593,18.838,18.49,18.772,612142,0
2013-08-02,18.742,18.844,18.558,18.639,543929,0
2013-08-05,18.625,18.722,18.24,18.351,438174,0
2013-08-06,18.29,18.455,17.691,17.735,515380,0
2013-08-07,17.678,18.135,17.485,17.735,616276,0
2013-08-08,17.825,17.929,17.368,17.388,360247,0
2013-08-09,17.315,17.529,17.196,17.307,203050,0
2013-08-12,17.196,17.545,17.086,17.529,283541,0
2013-08-13,17.538,17.899,17.285,17.825,265276,0
2013-08-14,17.773,17.84,17.256,17.315,417555,0
2013-08-15,17.168,17.299,16.701,16.73,372413,0
2013-08-16,16.611,16.678,16.39,16.442,442460,0
2013-08-19,16.383,16.435,16.13,16.146,441384,0
2013-08-20,16.184,16.324,16.125,16.285,610104,0
2013-08-21,16.266,16.31,15.54,15.748,687317,0
2013-08-22,14.755,14.911,14.157,14.724,2349061,0
2013-08-23,14.89,14.897,14.631,14.779,960585,0
2013-08-26,14.821,14.821,14.519,14.563,599235,0
2013-08-27,14.423,14.534,14.006,14.04,606012,0
2013-08-28,14.001,14.157,13.839,13.942,1056019,0
2013-08-29,13.915,14.139,13.915,14.132,623626,0
2013-08-30,14.148,14.176,13.813,13.87,518538,0
2013-09-03,13.946,14.067,13.731,13.759,585115,0
2013-09-04,13.789,14.108,13.708,13.954,625126,0
2013-09-05,13.998,14.266,13.915,14.176,377950,0
2013-09-06,14.235,14.371,14.02,14.289,649711,0
2013-09-09,14.326,14.527,14.103,14.512,482325,0
2013-09-10,14.512,14.638,14.354,14.459,437971,0
2013-09-11,14.489,14.734,14.385,14.705,614250,0
2013-09-12,14.69,14.69,14.347,14.371,428985,0
2013-09-13,14.483,14.675,14.483,14.578,334976,0
2013-09-16,14.721,15.01,14.623,14.878,571592,0
2013-09-17,14.832,15.078,14.721,14.839,526573,0
2013-09-18,14.847,15.138,14.615,15.091,374568,0
2013-09-19,15.091,15.153,14.922,14.966,404096,0
2013-09-20,15.055,15.078,14.854,14.93,852702,0
2013-09-23,14.913,15.01,14.817,14.884,275957,0
2013-09-24,14.892,15.22,14.861,15.182,316374,0
2013-09-25,15.159,15.203,14.817,14.988,434693,0
2013-09-26,14.988,15.494,14.93,15.07,387178,0
2013-09-27,15.048,15.159,14.854,15.13,348903,0
2013-09-30,14.595,14.767,14.176,14.295,1376843,0
2013-10-01,14.235,14.475,14.08,14.282,1510118,0
2013-10-02,14.169,14.303,14.049,14.057,1323396,0
2013-10-03,14.08,14.556,14.004,14.438,743789,0
2013-10-04,14.483,15.063,14.466,14.861,552118,0
2013-10-07,14.75,14.75,14.431,14.489,523198,0
2013-10-08,14.475,14.734,14.4,14.549,1042548,0
2013-10-09,14.571,14.661,14.391,14.445,429324,0
2013-10-10,14.601,14.714,14.489,14.669,230972,0
2013-10-11,14.571,14.721,14.431,14.638,1025782,0
2013-10-14,14.535,14.803,14.527,14.794,231413,0
2013-10-15,14.721,14.87,14.586,14.78,679589,0
2013-10-16,14.811,15.242,14.786,15.189,610750,0
2013-10-17,15.173,15.227,14.884,15.22,588246,0
2013-10-18,15.271,15.354,15.108,15.331,497043,0
2013-10-21,15.271,15.427,15.063,15.167,309862,0
2013-10-22,15.22,15.382,15.159,15.375,226801,0
2013-10-23,15.354,15.382,15.189,15.264,535283,0
2013-10-24,15.279,15.331,15.063,15.242,234134,0
2013-10-25,15.3,15.368,15.189,15.242,282943,0
2013-10-28,15.279,15.316,15.1,15.159,209446,0
2013-10-29,15.189,15.829,15.173,15.666,436606,0
2013-10-30,15.718,15.725,15.07,15.173,364163,0
2013-10-31,15.13,15.488,15.017,15.375,366851,0
2013-11-01,15.382,15.445,15.108,15.233,580649,0
2013-11-04,15.233,15.798,15.233,15.755,287668,0
2013-11-05,15.673,15.798,15.382,15.599,478841,0
2013-11-06,15.614,15.65,15.324,15.331,206373,0
2013-11-07,15.324,15.502,15.159,15.173,329834,0
2013-11-08,15.203,15.636,15.203,15.524,298297,0
2013-11-11,15.502,15.798,15.382,15.561,342891,0
2013-11-12,15.51,15.749,15.445,15.607,358383,0
2013-11-13,15.546,16.619,15.453,16.14,465113,0
2013-11-14,16.14,16.232,15.643,15.86,231488,0
2013-11-15,15.815,16.329,15.778,16.009,460827,0
2013-11-18,16.009,16.523,16.009,16.201,766631,0
2013-11-19,16.225,16.538,15.987,16.156,844534,0
2013-11-20,16.164,16.164,15.546,16.091,814124,0
2013-11-21,15.636,16.468,15.153,15.911,1275813,0
2013-11-22,15.896,15.896,15.539,15.643,685878,0
2013-11-25,15.63,15.755,15.457,15.577,1205936,0
2013-11-26,15.554,15.718,15.532,15.577,886354,0
2013-11-27,15.561,15.704,15.539,15.65,379275,0
2013-11-29,15.754,15.836,15.692,15.739,382527,0
2013-12-02,15.729,15.758,15.376,15.565,933152,0
2013-12-03,15.543,16.209,15.439,16.119,541188,0
2013-12-04,16.045,16.291,15.819,16.111,473534,0
2013-12-05,16.045,16.396,15.872,16.18,512180,0
2013-12-06,16.209,16.434,15.985,15.993,344605,0
2013-12-09,15.97,16.201,15.93,16.133,321447,0
2013-12-10,16.076,16.219,15.917,16.007,369701,0
2013-12-11,16.007,16.291,16.007,16.097,371327,0
2013-12-12,16.076,16.076,15.603,15.626,482847,0
2013-12-13,15.619,15.774,15.543,15.745,213066,0
2013-12-16,15.828,15.998,15.684,15.849,245077,0
2013-12-17,15.901,15.977,15.745,15.804,197277,0
2013-12-18,15.774,16.245,15.586,16.076,443645,0
2013-12-19,16.091,16.149,15.79,15.857,255039,0
2013-12-20,15.842,16.412,15.784,16.38,954035,0
2013-12-23,16.584,16.584,16.232,16.562,311606,0
2013-12-24,16.612,16.808,16.612,16.786,131055,0
2013-12-26,16.801,17.025,16.703,16.883,307963,0
2013-12-27,16.874,17.108,16.83,16.891,199475,0
2013-12-30,16.87,17.219,16.786,16.93,452585,0
2013-12-31,17.01,17.018,16.605,16.644,310140,0
2014-01-02,16.562,16.667,16.097,16.172,565669,0
2014-01-03,16.164,16.336,16.014,16.209,379472,0
2014-01-06,16.201,16.419,16.052,16.111,541673,0
2014-01-07,16.164,16.33,15.938,16.172,566060,0
2014-01-08,16.119,16.156,15.504,15.842,1095370,0
2014-01-09,15.828,16.172,15.796,15.917,370823,0
2014-01-10,15.963,15.977,15.586,15.812,464115,0
2014-01-13,15.579,15.603,14.659,14.898,1246564,0
2014-01-14,14.929,15.01,14.509,14.695,1431165,0
2014-01-15,14.674,14.988,14.674,14.846,1466959,0
2014-01-16,14.892,15.235,14.837,15.01,947938,0
2014-01-17,15.131,15.28,14.837,14.892,864914,0
2014-01-21,14.996,15.19,14.95,15.139,920957,0
2014-01-22,15.183,15.183,14.921,15.017,500402,0
2014-01-23,14.905,15.131,14.724,14.959,811821,0
2014-01-24,14.853,15.055,14.703,14.822,797049,0
2014-01-27,14.822,14.966,14.651,14.869,738754,0
2014-01-28,14.905,15.116,14.801,14.822,375631,0
2014-01-29,14.732,14.929,14.695,14.732,413753,0
2014-01-30,14.869,14.905,14.732,14.732,401593,0
2014-01-31,14.531,14.869,14.492,14.68,455711,0
2014-02-03,14.667,14.83,14.516,14.629,540874,0
2014-02-04,14.772,14.913,14.547,14.606,520491,0
2014-02-05,14.524,14.637,14.396,14.412,368891,0
2014-02-06,14.456,14.741,14.419,14.441,478864,0
2014-02-07,14.492,14.651,14.292,14.419,374367,0
2014-02-10,14.419,14.5,14.223,14.412,511520,0
2014-02-11,14.449,14.659,14.367,14.569,308477,0
2014-02-12,14.621,15.004,14.487,14.583,314093,0
2014-02-13,14.412,14.492,14.044,14.089,867931,0
2014-02-14,14.021,14.173,13.775,13.858,1067572,0
2014-02-18,13.955,14.381,13.866,14.292,670517,0
2014-02-19,14.284,14.441,14.051,14.068,430705,0
2014-02-20,14.076,14.216,13.903,14.06,253096,0
2014-02-21,14.038,14.621,13.931,14.173,282316,0
2014-02-24,14.157,14.367,14.157,14.276,399305,0
2014-02-25,14.254,14.651,14.254,14.389,494115,0
2014-02-26,14.47,15.684,14.389,15.086,735511,0
2014-02-27,15.048,15.167,14.935,15.092,400866,0
2014-02-28,15.136,15.263,14.872,14.924,360356,0
2014-03-03,14.84,15.052,14.607,14.725,355729,0
2014-03-04,14.872,15.2,14.811,15.082,525836,0
2014-03-05,15.088,15.179,14.721,14.886,540436,0
2014-03-06,15.723,17.367,15.723,16.853,3758953,0
2014-03-07,17.139,18.917,17.01,18.358,2050217,0
2014-03-10,18.271,18.714,18.052,18.669,1271294,0
2014-03-11,18.669,18.994,18.299,18.961,1068115,0
2014-03-12,18.955,19.03,18.661,18.736,765616,0
2014-03-13,18.767,18.978,18.481,18.686,1205208,0
2014-03-14,18.655,18.813,18.471,18.526,647884,0
2014-03-17,18.586,19.077,18.512,18.97,773323,0
2014-03-18,19.009,19.077,18.699,18.791,270974,0
2014-03-19,18.798,19.122,18.736,18.866,361089,0
2014-03-20,18.842,19.009,18.714,18.775,567906,0
2014-03-21,18.798,18.94,18.693,18.88,974932,0
2014-03-24,18.917,19.137,18.617,18.677,385150,0
2014-03-25,18.729,18.858,18.278,18.465,382866,0
2014-03-26,18.586,18.646,17.901,17.923,489979,0
2014-03-27,17.908,17.999,17.705,17.84,634096,0
2014-03-28,17.878,18.435,17.855,18.098,603659,0
2014-03-31,18.187,18.677,18.014,18.429,502623,0
2014-04-01,18.481,18.686,18.34,18.548,436532,0
2014-04-02,18.548,18.978,18.452,18.842,461371,0
2014-04-03,18.88,19.002,18.503,18.736,473736,0
2014-04-04,18.88,18.88,17.847,17.871,526384,0
2014-04-07,17.84,17.84,16.815,16.982,801518,0
2014-04-08,16.967,17.124,16.756,16.996,384727,0
2014-04-09,17.049,17.064,16.724,16.93,604088,0
2014-04-10,16.982,16.982,16.348,16.439,545863,0
2014-04-11,16.197,16.446,15.836,16.355,607797,0
2014-04-14,16.543,16.642,16.266,16.446,407391,0
2014-04-15,16.439,16.687,16.191,16.656,458070,0
2014-04-16,16.794,17.08,16.756,16.958,452091,0
2014-04-17,16.967,17.169,16.687,16.807,351801,0
2014-04-21,16.822,16.982,16.55,16.588,266336,0
2014-04-22,16.596,17.049,16.573,16.844,207975,0
2014-04-23,16.874,17.08,16.762,16.801,323827,0
2014-04-24,16.906,17.01,16.687,16.717,299914,0
2014-04-25,16.666,16.756,16.333,16.672,372708,0
2014-04-28,16.672,16.672,14.93,15.021,1137723,0
2014-04-29,14.524,14.811,14.492,14.66,1358535,0
2014-04-30,14.675,14.675,14.337,14.456,747218,0
2014-05-01,14.388,14.388,13.973,14.066,580605,0
2014-05-02,14.066,14.291,13.973,14.139,596030,0
2014-05-05,14.041,14.426,13.845,14.374,751391,0
2014-05-06,14.329,14.329,13.997,14.009,528185,0
2014-05-07,14.035,14.116,13.906,14.048,434805,0
2014-05-08,14.003,14.75,13.952,14.074,432779,0
2014-05-09,14.644,14.999,14.5,14.945,535404,0
2014-05-12,14.969,15.421,14.924,15.247,358482,0
2014-05-13,15.195,15.405,15.007,15.059,517314,0
2014-05-14,15.045,15.126,14.607,14.675,445169,0
2014-05-15,14.562,14.583,14.035,14.048,549009,0
2014-05-16,14.103,14.487,14.009,14.48,496068,0
2014-05-19,14.47,14.622,14.297,14.622,453548,0
2014-05-20,14.266,14.283,13.371,13.416,860769,0
2014-05-21,13.395,13.928,13.288,13.838,826124,0
2014-05-22,13.874,14.155,13.792,14.041,453509,0
2014-05-23,14.108,14.208,13.906,13.952,268596,0
2014-05-27,14.148,14.193,13.952,14.003,252899,0
2014-05-28,13.997,14.095,13.688,13.763,270597,0
2014-05-29,13.861,14.009,13.771,13.944,241701,0
2014-05-30,13.931,14.227,13.813,13.94,236000,0
2014-06-02,13.978,13.987,13.63,13.673,259698,0
2014-06-03,13.567,13.887,13.559,13.818,214931,0
2014-06-04,13.825,14.13,13.749,14.121,282308,0
2014-06-05,14.07,14.47,13.865,14.337,305664,0
2014-06-06,14.44,14.776,14.44,14.645,244543,0
2014-06-09,14.676,15.109,14.669,14.783,220467,0
2014-06-10,14.783,14.806,14.622,14.721,180275,0
2014-06-11,14.726,14.806,14.425,14.5,236895,0
2014-06-12,14.402,14.531,14.319,14.47,268027,0
2014-06-13,14.571,14.776,14.434,14.487,255325,0
2014-06-16,14.5,14.806,14.418,14.645,351491,0
2014-06-17,14.638,14.98,14.553,14.768,485323,0
2014-06-18,14.827,14.889,14.531,14.653,342072,0
2014-06-19,14.645,14.881,14.418,14.44,268213,0
2014-06-20,14.418,14.594,14.387,14.464,943200,0
2014-06-23,14.516,14.631,14.319,14.402,396154,0
2014-06-24,14.402,14.759,14.327,14.516,334300,0
2014-06-25,14.47,14.571,14.394,14.509,316464,0
2014-06-26,14.541,14.541,13.956,14.006,328217,0
2014-06-27,13.962,14.015,13.658,13.849,802877,0
2014-06-30,13.849,14.181,13.642,14.181,362855,0
2014-07-01,14.243,14.873,14.243,14.834,341944,0
2014-07-02,14.806,15.041,14.487,14.563,188186,0
2014-07-03,14.645,14.972,14.638,14.857,98132,0
2014-07-07,14.85,14.881,14.492,14.509,148399,0
2014-07-08,14.487,14.584,14.379,14.456,337715,0
2014-07-09,14.563,14.776,14.425,14.638,255708,0
2014-07-10,14.341,14.547,14.176,14.464,259846,0
2014-07-11,14.411,14.5,14.176,14.411,193329,0
2014-07-14,14.531,14.631,14.161,14.327,224454,0
2014-07-15,14.31,14.402,13.833,14.114,298583,0
2014-07-16,14.191,14.191,13.756,13.916,196886,0
2014-07-17,13.849,14.07,13.805,13.87,229497,0
2014-07-18,13.877,14.31,13.749,14.121,386310,0
2014-07-21,14.052,14.252,13.971,14.181,199709,0
2014-07-22,14.252,14.449,14.114,14.212,157892,0
2014-07-23,14.198,14.341,14.062,14.121,186061,0
2014-07-24,14.161,14.509,14.161,14.357,160382,0
2014-07-25,14.26,14.266,13.782,13.849,298796,0
2014-07-28,13.865,14.04,13.704,13.925,139039,0
2014-07-29,13.956,14.154,13.887,13.895,241827,0
2014-07-30,14.006,14.121,13.666,13.773,309772,0
2014-07-31,13.636,13.87,13.553,13.673,294373,0
2014-08-01,13.697,13.865,13.47,13.704,206553,0
2014-08-04,13.765,13.877,13.6,13.697,221144,0
2014-08-05,13.63,14.023,13.553,13.728,203155,0
2014-08-06,13.651,14.304,13.651,14.181,251904,0
2014-08-07,14.207,14.379,13.849,13.931,170906,0
2014-08-08,13.993,14.167,13.916,14.032,407470,0
2014-08-11,14.078,14.221,13.887,13.903,282490,0
2014-08-12,13.916,14.015,13.773,13.865,177263,0
2014-08-13,13.877,13.877,13.591,13.736,278405,0
2014-08-14,13.773,14.078,13.756,14.001,187753,0
2014-08-15,14.04,14.04,13.553,13.567,389399,0
2014-08-18,13.704,14.121,13.704,14.062,479553,0
2014-08-19,14.121,14.669,14.121,14.227,506580,0
2014-08-20,14.091,14.207,13.962,14.04,663384,0
2014-08-21,13.279,13.962,12.793,12.924,2432046,0
2014-08-22,13.105,13.105,12.21,12.626,1284598,0
2014-08-25,12.626,12.741,12.528,12.612,783938,0
2014-08-26,12.672,12.862,12.634,12.848,363949,0
2014-08-27,12.87,13.492,12.862,13.477,643699,0
2014-08-28,13.377,13.576,13.194,13.462,519280,0
2014-08-29,13.454,13.576,13.248,13.362,348952,0
2014-09-02,13.385,13.632,13.37,13.516,304065,0
2014-09-03,13.614,13.636,13.164,13.201,297768,0
2014-09-04,13.277,13.354,13.08,13.148,180695,0
2014-09-05,13.034,13.201,12.995,13.047,185993,0
2014-09-08,13.047,13.08,12.758,13.01,211779,0
2014-09-09,12.926,13.194,12.704,12.712,238002,0
2014-09-10,12.751,12.904,12.622,12.643,259885,0
2014-09-11,12.627,13.018,12.573,12.958,626810,0
2014-09-12,12.964,12.964,12.59,12.805,569576,0
2014-09-15,12.834,13.217,12.742,12.857,1069980,0
2014-09-16,12.841,13.295,12.805,13.194,642542,0
2014-09-17,13.187,13.462,13.101,13.14,548897,0
2014-09-18,13.34,13.408,13.14,13.27,361091,0
2014-09-19,13.315,13.315,12.896,13.056,877901,0
2014-09-22,13.026,13.073,12.666,12.712,369613,0
2014-09-23,12.643,12.811,12.36,12.367,317618,0
2014-09-24,12.458,13.026,12.331,12.889,539808,0
2014-09-25,12.896,13.056,12.643,12.926,573453,0
2014-09-26,13.001,13.333,12.904,13.178,717572,0
2014-09-29,13.101,13.362,12.971,13.231,541689,0
2014-09-30,13.209,13.286,12.95,13.086,550595,0
2014-10-01,13.08,13.231,12.811,12.896,610662,0
2014-10-02,12.864,13.101,12.818,12.958,379410,0
2014-10-03,12.964,13.157,12.659,13.01,512375,0
2014-10-06,13.047,13.178,12.728,12.742,404376,0
2014-10-07,12.674,12.789,12.352,12.406,385043,0
2014-10-08,12.423,12.643,12.077,12.627,517165,0
2014-10-09,12.598,12.598,12.154,12.283,303754,0
2014-10-10,12.23,12.635,12.192,12.545,388726,0
2014-10-13,12.537,12.766,12.383,12.49,249774,0
2014-10-14,12.59,12.85,12.497,12.72,524469,0
2014-10-15,12.49,13.101,12.23,12.926,467837,0
2014-10-16,12.643,13.231,12.613,12.659,394076,0
2014-10-17,12.85,13.333,12.338,12.352,746204,0
2014-10-20,12.267,12.85,12.267,12.834,331690,0
2014-10-21,12.919,13.17,12.864,13.086,255205,0
2014-10-22,13.086,13.231,12.775,12.811,157067,0
2014-10-23,12.896,13.11,12.666,12.681,538087,0
2014-10-24,12.696,12.964,12.49,12.882,239553,0
2014-10-27,12.864,12.864,12.59,12.795,369261,0
2014-10-28,12.826,13.08,12.605,12.775,616455,0
2014-10-29,12.789,13.056,12.49,12.674,566949,0
2014-10-30,12.605,13.026,12.605,12.989,326385,0
2014-10-31,13.209,13.217,12.882,12.904,337673,0
2014-11-03,12.834,13.086,12.78,12.896,253979,0
2014-11-04,12.818,13.08,12.537,12.95,423488,0
2014-11-05,13.04,13.231,12.818,12.971,321937,0
2014-11-06,12.909,13.256,12.85,13.064,399380,0
2014-11-07,12.989,13.217,12.882,13.187,378121,0
2014-11-10,13.164,13.27,12.506,12.681,420971,0
2014-11-11,12.689,12.818,12.566,12.805,276137,0
2014-11-12,12.826,13.24,12.742,13.073,601907,0
2014-11-13,13.047,13.11,12.314,12.458,483714,0
2014-11-14,12.423,12.467,12.092,12.375,798332,0
2014-11-17,12.323,12.367,12.123,12.192,812341,0
2014-11-18,12.2,12.36,12.017,12.039,602132,0
2014-11-19,13.675,14.792,13.623,14.372,2752414,0
2014-11-20,14.608,14.968,14.434,14.815,1548801,0
2014-11-21,15.121,15.296,14.937,14.968,906860,0
2014-11-24,15.038,15.381,15.014,15.214,936556,0
2014-11-25,15.373,15.481,15.075,15.129,682635,0
2014-11-26,15.204,15.229,14.923,15.089,641853,0
2014-11-28,15.184,15.885,15.114,15.785,414940,0
2014-12-01,15.624,15.624,14.867,15.153,632091,0
2014-12-02,15.137,15.485,15.137,15.353,757065,0
2014-12-03,15.375,15.568,15.289,15.353,449159,0
2014-12-04,15.322,15.322,14.799,15.038,471188,0
2014-12-05,15.046,15.23,15.021,15.098,412722,0
2014-12-08,15.046,15.121,14.835,14.967,476183,0
2014-12-09,14.736,15.145,14.613,15.137,301575,0
2014-12-10,15.021,15.283,14.551,14.575,388786,0
2014-12-11,14.705,15.184,14.651,14.714,414209,0
2014-12-12,14.474,15.422,14.444,15.23,584965,0
2014-12-15,15.215,15.215,14.597,14.799,750152,0
2014-12-16,14.721,14.852,14.591,14.675,1011033,0
2014-12-17,14.721,14.807,14.606,14.799,919196,0
2014-12-18,15.013,15.261,14.835,15.153,670655,0
2014-12-19,15.084,15.406,14.898,15.253,1063345,0
2014-12-22,15.197,15.406,15.052,15.383,302918,0
2014-12-23,15.447,15.839,15.197,15.283,308516,0
2014-12-24,15.314,15.684,15.237,15.531,160221,0
2014-12-26,15.644,15.785,15.368,15.438,128810,0
2014-12-29,15.476,15.83,15.314,15.767,337573,0
2014-12-30,15.653,16.154,15.653,15.977,407473,0
2014-12-31,15.954,16.185,15.907,15.946,265961,0
2015-01-02,16.061,16.061,15.506,15.806,322631,0
2015-01-05,15.746,16.047,15.636,15.853,556038,0
2015-01-06,15.798,15.977,15.137,15.215,591280,0
2015-01-07,15.414,15.709,15.289,15.506,635648,0
2015-01-08,16.124,17.14,16.1,16.577,1968485,0
2015-01-09,16.708,16.708,15.993,16.138,1309239,0
2015-01-12,16.237,17.147,16.169,17.024,1120470,0
2015-01-13,17.201,17.255,16.778,16.993,673017,0
2015-01-14,16.7,17.347,16.447,17.247,718154,0
2015-01-15,17.286,17.286,16.533,16.962,818593,0
2015-01-16,16.908,17.177,16.77,17.055,694947,0
2015-01-20,17.009,17.055,16.431,16.554,485294,0
2015-01-21,16.447,16.685,16.385,16.592,359228,0
2015-01-22,16.624,17.102,16.461,16.971,304432,0
2015-01-23,17.009,17.109,16.671,16.739,347039,0
2015-01-26,16.671,16.739,16.415,16.663,983883,0
2015-01-27,16.57,16.747,16.492,16.507,900282,0
2015-01-28,16.608,16.608,16.185,16.3,631715,0
2015-01-29,16.199,16.277,15.792,15.93,765607,0
2015-01-30,15.869,15.915,15.391,15.406,514645,0
2015-02-02,15.406,15.709,14.835,15.522,995036,0
2015-02-03,15.63,15.806,15.476,15.767,626448,0
2015-02-04,15.615,15.798,15.591,15.754,679040,0
2015-02-05,15.759,16.169,15.709,16.028,589077,0
2015-02-06,16.092,16.193,15.839,16.13,690881,0
2015-02-09,16.1,16.339,15.977,16.077,451065,0
2015-02-10,16.193,16.225,15.984,16.206,317192,0
2015-02-11,16.193,16.339,16.092,16.13,218350,0
2015-02-12,16.169,16.292,15.792,16.061,249693,0
2015-02-13,16.492,17.293,16.492,16.938,1277594,0
2015-02-17,17.048,17.048,16.507,16.785,624858,0
2015-02-18,16.802,16.933,16.376,16.577,329903,0
2015-02-19,16.517,16.809,16.424,16.492,307116,0
2015-02-20,16.524,16.785,16.368,16.585,504065,0
2015-02-23,16.647,16.817,16.292,16.517,426432,0
2015-02-24,16.517,16.747,16.038,16.324,482219,0
2015-02-25,16.283,16.608,16.277,16.499,294947,0
2015-02-26,16.4,16.554,16.3,16.524,193297,0
2015-02-27,16.455,16.88,16.423,16.609,377479,0
2015-03-02,16.577,16.577,15.694,16.065,1033932,0
2015-03-03,16.244,16.244,15.136,15.159,1373247,0
2015-03-04,15.159,16.507,15.159,16.455,1636472,0
2015-03-05,16.485,16.485,16.059,16.09,544374,0
2015-03-06,15.989,16.545,15.941,16.237,654381,0
2015-03-09,16.237,16.431,16.152,16.33,496266,0
2015-03-10,16.423,17.431,16.29,16.966,1383179,0
2015-03-11,17.019,17.253,17.004,17.027,654123,0
2015-03-12,17.175,17.345,17.035,17.307,386388,0
2015-03-13,17.391,17.462,17.213,17.307,365753,0
2015-03-16,17.407,17.571,17.33,17.391,358400,0
2015-03-17,17.338,17.391,17.213,17.315,230337,0
2015-03-18,17.244,17.732,17.105,17.447,320226,0
2015-03-19,17.447,17.726,17.391,17.561,204930,0
2015-03-20,17.609,17.719,17.369,17.616,447905,0
2015-03-23,17.585,17.926,17.477,17.501,288114,0
2015-03-24,17.501,17.609,17.353,17.431,297140,0
2015-03-25,17.362,17.74,17.283,17.298,267350,0
2015-03-26,17.29,17.29,16.928,16.988,221307,0
2015-03-27,16.996,17.315,16.966,17.27,201576,0
2015-03-30,17.307,17.561,17.27,17.548,218469,0
2015-03-31,17.602,18.035,17.485,17.771,367559,0
2015-04-01,17.655,17.764,16.423,16.545,923537,0
2015-04-02,16.545,16.988,16.461,16.833,792247,0
2015-04-06,16.749,17.407,16.696,17.191,351178,0
2015-04-07,17.167,17.515,17.167,17.29,297466,0
2015-04-08,17.376,17.439,17.244,17.407,313650,0
2015-04-09,17.353,17.431,16.81,16.896,292198,0
2015-04-10,16.857,16.896,16.696,16.757,145605,0
2015-04-13,16.771,17.16,16.633,17.074,249423,0
2015-04-14,17.175,17.175,16.431,16.671,421853,0
2015-04-15,16.732,17.019,16.517,16.609,250502,0
2015-04-16,16.609,16.639,16.283,16.322,214901,0
2015-04-17,16.204,16.268,15.732,15.81,335187,0
2015-04-20,15.856,16.237,15.762,16.026,413379,0
2015-04-21,16.034,16.414,16.034,16.252,439542,0
2015-04-22,16.121,16.252,15.771,15.98,314091,0
2015-04-23,15.997,16.143,15.895,16.013,220534,0
2015-04-24,15.966,16.09,15.817,15.949,231808,0
2015-04-27,15.997,16.004,15.625,15.663,348213,0
2015-04-28,15.702,16.059,15.554,15.795,376199,0
2015-04-29,15.749,15.802,15.307,15.368,458737,0
2015-04-30,15.345,15.401,14.825,14.973,328738,0
2015-05-01,14.918,15.066,14.803,15.026,782188,0
2015-05-04,15.082,15.229,14.764,14.803,342538,0
2015-05-05,14.718,15.19,14.694,15.159,627815,0
2015-05-06,15.196,15.314,14.927,15.159,654076,0
2015-05-07,15.19,15.36,15.035,15.275,586496,0
2015-05-08,15.407,15.686,15.322,15.5,618400,0
2015-05-11,15.516,15.717,15.516,15.646,483887,0
2015-05-12,15.507,15.531,15.236,15.36,505859,0
2015-05-13,15.36,15.439,15.043,15.283,650901,0
2015-05-14,15.338,15.36,14.624,14.694,1228676,0
2015-05-15,14.57,14.731,14.081,14.291,1120468,0
2015-05-18,14.298,14.655,14.166,14.53,855673,0
2015-05-19,14.515,14.71,12.617,12.793,3223159,0
2015-05-20,13.181,13.367,12.638,12.903,2168462,0
2015-05-21,12.832,13.259,12.778,12.95,1700825,0
2015-05-22,12.95,13.049,12.778,12.964,777933,0
2015-05-26,12.958,13.135,12.793,12.903,983462,0
2015-05-27,12.933,13.112,12.717,12.958,755364,0
2015-05-28,12.989,13.018,12.569,12.762,815058,0
2015-05-29,12.772,12.965,12.434,12.662,824767,0
2015-06-01,12.692,12.7,12.394,12.458,565686,0
2015-06-02,12.506,12.92,12.466,12.81,1067669,0
2015-06-03,12.864,13.27,12.849,13.186,838959,0
2015-06-04,13.091,13.342,13.061,13.256,926806,0
2015-06-05,13.301,13.725,13.154,13.601,1298016,0
2015-06-08,13.623,13.646,13.403,13.536,673623,0
2015-06-09,13.536,13.646,13.451,13.468,611860,0
2015-06-10,13.507,13.601,13.388,13.522,781284,0
2015-06-11,13.545,14.1,13.545,13.859,1089599,0
2015-06-12,13.819,13.912,13.614,13.717,617360,0
2015-06-15,13.67,13.813,13.536,13.695,528747,0
2015-06-16,13.662,13.959,13.662,13.725,453304,0
2015-06-17,13.725,13.897,13.614,13.725,504706,0
2015-06-18,13.755,14.116,13.755,14.022,596133,0
2015-06-19,14.039,14.375,14.039,14.304,1233058,0
2015-06-22,14.367,14.375,14.031,14.07,506112,0
2015-06-23,14.148,14.375,14.148,14.296,478566,0
2015-06-24,14.296,14.327,14.116,14.132,305099,0
2015-06-25,14.163,14.327,14.163,14.257,392307,0
2015-06-26,14.265,14.381,14.186,14.31,755076,0
2015-06-29,14.296,14.31,13.755,13.804,380543,0
2015-06-30,13.867,13.968,13.638,13.708,500906,0
2015-07-01,13.819,13.85,13.67,13.765,451512,0
2015-07-02,13.786,13.819,13.522,13.601,450872,0
2015-07-06,13.545,13.795,13.468,13.601,357782,0
2015-07-07,13.607,13.905,13.42,13.88,541916,0
2015-07-08,13.813,14.139,13.734,13.944,774768,0
2015-07-09,14.014,14.014,13.434,13.701,506370,0
2015-07-10,13.819,14.466,13.765,14.116,897525,0
2015-07-13,14.163,14.476,14.163,14.381,561608,0
2015-07-14,14.397,14.444,13.983,14.217,515135,0
2015-07-15,14.217,14.304,13.959,13.99,450143,0
2015-07-16,14.051,14.405,14.051,14.304,449594,0
2015-07-17,14.288,14.35,14.022,14.051,245128,0
2015-07-20,14.039,14.17,13.952,13.959,331825,0
2015-07-21,13.944,14.1,13.74,13.85,300752,0
2015-07-22,13.772,14.022,13.772,13.999,230168,0
2015-07-23,14.039,14.039,13.662,13.708,430030,0
2015-07-24,13.678,13.74,13.514,13.528,435527,0
2015-07-27,13.451,13.601,13.335,13.585,863255,0
2015-07-28,13.554,13.734,13.412,13.607,471459,0
2015-07-29,13.585,13.88,13.585,13.638,325048,0
2015-07-30,13.607,13.678,13.489,13.56,259835,0
2015-07-31,13.568,13.859,13.489,13.765,390134,0
2015-08-03,13.748,13.748,13.443,13.528,337300,0
2015-08-04,13.498,13.653,13.13,13.301,2855865,0
2015-08-05,13.342,13.451,13.24,13.403,443199,0
2015-08-06,13.35,13.388,13.186,13.373,497012,0
2015-08-07,13.373,13.42,13.005,13.038,430413,0
2015-08-10,13.224,14.116,13.177,14.039,1281776,0
2015-08-11,13.905,14.045,13.638,14.039,1018876,0
2015-08-12,13.859,13.912,13.326,13.842,782056,0
2015-08-13,13.568,13.607,12.778,12.864,1574598,0
2015-08-14,12.81,13.31,12.725,13.27,1171425,0
2015-08-17,13.27,13.326,12.927,13.231,836658,0
2015-08-18,13.231,13.489,13.231,13.388,893560,0
2015-08-19,13.397,13.468,13.091,13.217,808271,0
2015-08-20,10.704,10.973,8.7349,9.3458,7029437,0
2015-08-21,9.3068,9.3146,7.4841,7.6797,6541099,0
2015-08-24,7.6174,8.3207,7.3903,7.8279,2684237,0
2015-08-25,8.0711,8.1254,7.8048,7.8748,1670632,0
2015-08-26,8.0551,8.2574,7.8665,8.2574,1329599,0
2015-08-27,8.4077,8.5407,8.2574,8.5094,1346095,0
2015-08-28,8.5006,8.9524,8.4128,8.8347,1066999,0
2015-08-31,8.7852,8.8572,8.4928,8.5164,995999,0
2015-09-01,8.5956,8.6199,8.3495,8.4451,895493,0
2015-09-02,8.5417,8.6433,8.3582,8.6433,925506,0
2015-09-03,8.6513,8.8347,8.6199,8.7304,983893,0
2015-09-04,8.6433,8.9291,8.6352,8.7852,711374,0
2015-09-08,8.8491,8.9048,8.5417,8.7699,1043164,0
2015-09-09,8.8096,8.8572,8.3895,8.5164,1019076,0
2015-09-10,8.485,8.5642,8.3495,8.406,649962,0
2015-09-11,8.406,8.4286,8.0804,8.2228,1263223,0
2015-09-14,8.2228,8.2228,7.9374,8.0482,865476,0
2015-09-15,8.0728,8.1117,7.9777,8.1117,889818,0
2015-09-16,8.105,8.4128,8.0965,8.3895,933072,0
2015-09-17,8.4373,8.485,8.2312,8.3416,589142,0
2015-09-18,8.2539,8.2539,7.9136,8.0173,2106000,0
2015-09-21,8.1278,8.4537,7.9613,8.2312,817557,0
2015-09-22,8.1516,8.2714,8.0173,8.2473,953502,0
2015-09-23,8.2539,8.3495,8.0653,8.1356,536841,0
2015-09-24,8.0653,8.1923,8.0091,8.1202,613799,0
2015-09-25,8.1599,8.1599,7.8659,7.9374,718056,0
2015-09-28,7.9299,7.9531,7.4539,7.4936,1234535,0
2015-09-29,7.5092,7.5967,7.3508,7.4618,753746,0
2015-09-30,7.557,7.8262,7.5014,7.8032,781742,0
2015-10-01,7.7789,7.8185,7.5014,7.6443,649581,0
2015-10-02,7.565,7.8262,7.4382,7.8104,820079,0
2015-10-05,7.8502,8.144,7.8502,7.8822,1191277,0
2015-10-06,7.874,7.9935,7.8104,7.9062,801920,0
2015-10-07,7.9299,8.1117,7.874,8.0728,1126647,0
2015-10-08,8.0965,8.3895,8.0653,8.3416,984776,0
2015-10-09,8.326,8.4451,8.199,8.3582,674549,0
2015-10-12,8.3738,8.5328,8.3182,8.3982,458259,0
2015-10-13,8.3347,8.4928,8.0965,8.2714,1010500,0
2015-10-14,8.2947,8.3738,8.0403,8.1752,575179,0
2015-10-15,8.2074,8.3025,7.9299,8.2539,769761,0
2015-10-16,8.2947,8.6118,8.2861,8.5875,734705,0
2015-10-19,8.5417,8.6594,8.3182,8.5006,579786,0
2015-10-20,8.485,8.9839,8.4686,8.9138,630020,0
2015-10-21,8.9138,8.9911,8.7385,8.779,671649,0
2015-10-22,8.7141,8.7699,8.2539,8.3104,879352,0
2015-10-23,8.3104,8.3347,7.4063,7.6522,1407740,0
2015-10-26,7.6837,7.7394,7.5491,7.708,832565,0
2015-10-27,7.6681,7.6681,7.0179,7.232,1082511,0
2015-10-28,7.1844,7.565,7.1763,7.4618,893725,0
2015-10-29,7.5014,7.5253,7.3113,7.5253,573791,0
2015-10-30,7.5092,7.7627,7.4382,7.716,743910,0
2015-11-02,7.7394,8.0248,7.5808,8.0008,717617,0
2015-11-03,8.0567,8.485,8.0091,8.2473,1000287,0
2015-11-04,8.2714,8.3495,8.0482,8.1599,490826,0
2015-11-05,8.1837,8.4537,8.088,8.4537,359408,0
2015-11-06,8.3808,8.485,8.2539,8.4686,402030,0
2015-11-09,8.4772,8.4772,8.0091,8.0804,491171,0
2015-11-10,8.0482,8.3416,8.0173,8.2714,420318,0
2015-11-11,8.2312,8.2473,7.6755,7.874,1464109,0
2015-11-12,7.8262,7.9852,7.4382,7.4697,1360197,0
2015-11-13,7.327,7.335,7.0336,7.335,1694133,0
2015-11-16,7.3588,7.3747,6.9544,7.327,1210509,0
2015-11-17,7.3747,7.5253,6.9622,7.0021,1795775,0
2015-11-18,6.9622,7.2239,6.8988,7.1684,1630447,0
2015-11-19,6.7087,6.8592,4.8452,4.964,7796237,0
2015-11-20,4.9006,5.535,4.7578,5.4239,5200055,0
2015-11-23,5.3763,5.8918,5.1861,5.7729,2912459,0
2015-11-24,5.7253,5.9473,5.638,5.868,1427792,0
2015-11-25,6.0741,6.5102,6.0741,6.4865,2537541,0
2015-11-27,6.3735,6.7309,6.325,6.6481,1116321,0
2015-11-30,6.6481,6.737,6.1635,6.2522,1812116,0
2015-12-01,6.2847,6.543,6.2522,6.3735,1757537,0
2015-12-02,6.3572,6.5269,6.1472,6.2037,1681534,0
2015-12-03,6.2685,6.3896,6.1472,6.2522,1318327,0
2015-12-04,6.3006,6.333,6.1796,6.2522,1545710,0
2015-12-07,6.2442,6.43,6.1635,6.3006,1219013,0
2015-12-08,6.3735,6.6966,6.3088,6.6562,1108359,0
2015-12-09,6.5996,6.9874,6.5591,6.737,1202176,0
2015-12-10,6.7289,7.0034,6.6722,6.7692,1435777,0
2015-12-11,6.7127,6.7451,6.3816,6.4461,1269025,0
2015-12-14,6.4461,6.8095,6.2037,6.3653,1685820,0
2015-12-15,6.3816,6.7773,6.3816,6.6562,1017350,0
2015-12-16,6.632,6.9307,6.5834,6.6884,1405820,0
2015-12-17,6.6722,6.9389,6.6481,6.8906,1190786,0
2015-12-18,6.8581,7.2378,6.6481,6.7451,4580921,0
2015-12-21,6.7451,7.1086,6.5834,7.1086,1176056,0
2015-12-22,7.1086,8.0533,7.0923,7.5689,2285885,0
2015-12-23,7.6497,7.9086,7.48,7.7062,1051641,0
2015-12-24,7.7467,7.787,7.5852,7.6254,469271,0
2015-12-28,7.6013,7.6578,7.4882,7.5933,702303,0
2015-12-29,7.6659,7.8839,7.5769,7.6094,785450,0
2015-12-30,7.5933,7.6497,7.4396,7.4962,478565,0
2015-12-31,7.4882,7.5454,7.2781,7.359,625262,0
2016-01-04,7.2781,7.6054,7.1408,7.472,1183692,0
2016-01-05,7.5689,7.5891,7.3526,7.4315,657079,0
2016-01-06,7.3427,7.4315,7.0843,7.1086,649466,0
2016-01-07,7.0358,7.4074,6.9307,7.1891,2003558,0
2016-01-08,7.2135,7.2297,6.5673,6.6078,1032740,0
2016-01-11,6.64,6.8298,6.5511,6.6481,1104640,0
2016-01-12,6.7046,6.8581,6.5269,6.6642,969606,0
2016-01-13,6.6966,6.7854,6.2685,6.3006,776572,0
2016-01-14,6.3411,6.5996,6.1796,6.5269,620446,0
2016-01-15,6.333,6.3896,5.9938,6.3411,746968,0
2016-01-19,6.3977,6.4138,5.824,5.9211,644479,0
2016-01-20,5.8162,6.1957,5.6221,6.1472,901165,0
2016-01-21,6.1231,6.5753,6.0664,6.4865,706025,0
2016-01-22,6.6237,6.8906,6.5027,6.7773,615293,0
2016-01-25,6.737,6.7451,6.3735,6.3977,494511,0
2016-01-26,6.4461,6.6722,6.3977,6.6562,433313,0
2016-01-27,6.6158,6.7611,6.2442,6.3572,576008,0
2016-01-28,6.4865,6.543,6.22,6.3088,566964,0
2016-01-29,6.3411,6.7611,6.3411,6.7046,683642,0
2016-02-01,6.6481,6.7611,6.4784,6.7046,483740,0
2016-02-02,6.7127,6.7451,6.4864,6.6481,511156,0
2016-02-03,6.7046,6.7651,6.224,6.5753,511889,0
2016-02-04,6.535,6.543,6.2118,6.3492,508548,0
2016-02-05,6.325,6.333,6.0988,6.1149,547336,0
2016-02-08,6.0584,6.1472,5.8807,6.1067,543262,0
2016-02-09,6.0745,6.0745,5.5818,5.6948,427873,0
2016-02-10,5.7837,5.9695,5.5979,5.7353,399022,0
2016-02-11,5.6465,5.7595,5.5372,5.5818,443182,0
2016-02-12,5.6382,5.8646,5.5495,5.7757,320806,0
2016-02-16,5.8565,6.3492,5.6626,6.3006,537702,0
2016-02-17,6.3411,6.5027,5.9695,6.0826,670910,0
2016-02-18,6.0584,6.3006,5.8912,6.2118,393753,0
2016-02-19,6.2037,6.2846,5.9856,6.0745,522842,0
2016-02-22,6.2281,6.4704,6.1392,6.3653,445700,0
2016-02-23,6.3977,6.442,6.2926,6.43,471179,0
2016-02-24,6.3653,6.4058,6.1311,6.3977,483530,0
2016-02-25,6.4541,6.535,6.2603,6.43,383644,0
2016-02-26,6.4465,6.6028,6.3724,6.5782,511071,0
2016-02-29,6.5782,6.9568,6.5122,6.9158,836731,0
2016-03-01,6.9403,7.064,6.6935,6.9403,640736,0
2016-03-02,6.9403,7.4097,6.9322,7.3356,1130540,0
2016-03-03,6.3065,6.3641,5.6149,5.7714,4664364,0
2016-03-04,5.7631,6.3229,5.689,6.0512,1973571,0
2016-03-07,6.076,6.998,6.076,6.8827,1707877,0
2016-03-08,6.8663,7.2697,6.8663,7.0885,1087936,0
2016-03-09,7.1462,7.2285,6.9158,7.064,811378,0
2016-03-10,7.1134,7.2616,6.9322,6.998,655547,0
2016-03-11,7.0309,7.1791,6.9322,7.1462,454590,0
2016-03-14,7.1791,7.2038,6.998,7.1545,417013,0
2016-03-15,7.0885,7.1216,6.7016,6.7264,472448,0
2016-03-16,6.7099,6.7099,6.3888,6.4877,502779,0
2016-03-17,6.5452,6.8252,6.397,6.7922,492917,0
2016-03-18,6.8581,7.0474,6.7758,7.0228,1035041,0
2016-03-21,6.998,7.1134,6.8004,6.8416,195216,0
2016-03-22,6.8334,6.8334,6.57,6.6028,294771,0
2016-03-23,6.6111,6.6111,6.2242,6.2818,811658,0
2016-03-24,6.2242,6.397,6.1172,6.3724,556022,0
2016-03-28,6.4053,6.6441,6.356,6.5206,413897,0
2016-03-29,6.5122,6.6852,6.4218,6.6194,417011,0
2016-03-30,6.6852,6.7264,6.397,6.5122,462082,0
2016-03-31,6.4959,6.7016,6.426,6.6358,796964,0
2016-04-01,6.5782,6.6111,6.3228,6.4053,498408,0
2016-04-04,6.4053,6.4134,5.9978,6.0265,602522,0
2016-04-05,5.9358,5.9525,5.7824,5.829,715015,0
2016-04-06,5.829,5.9196,5.5984,5.8618,643840,0
2016-04-07,5.8207,5.8947,5.5819,5.5984,1318081,0
2016-04-08,5.6149,5.6726,5.4337,5.6067,1139901,0
2016-04-11,5.6478,5.829,5.6149,5.6478,459160,0
2016-04-12,5.829,6.1623,5.7714,6.0678,771797,0
2016-04-13,6.076,6.3393,6.076,6.2983,460615,0
2016-04-14,6.3477,6.3641,6.0595,6.1006,475444,0
2016-04-15,6.0678,6.2455,6.0265,6.1747,478938,0
2016-04-18,6.1502,6.29,6.1335,6.2653,348585,0
2016-04-19,6.2571,6.4053,6.2406,6.2736,414837,0
2016-04-20,6.2736,6.4793,6.2736,6.3311,351862,0
2016-04-21,6.3888,6.5122,6.356,6.3724,372871,0
2016-04-22,6.4793,6.537,6.3106,6.3641,382319,0
2016-04-25,6.3641,6.3805,6.0678,6.1747,411057,0
2016-04-26,6.1829,6.2736,6.0265,6.2571,373671,0
2016-04-27,6.2242,6.3724,6.1912,6.3641,442199,0
2016-04-28,6.2983,6.4053,6.1912,6.2077,231710,0
2016-04-29,6.2242,6.2242,5.9401,6.0595,1136002,0
2016-05-02,6.109,6.2324,5.9771,6.1417,336969,0
2016-05-03,6.1417,6.1645,5.8784,5.9278,334714,0
2016-05-04,5.8784,6.1584,5.8454,5.9608,316678,0
2016-05-05,5.9608,5.9608,5.5572,5.5655,631332,0
2016-05-06,5.5738,5.7301,5.4667,5.7301,681579,0
2016-05-09,5.8125,5.8784,5.689,5.7795,445413,0
2016-05-10,5.7795,5.7795,5.4873,5.6149,488592,0
2016-05-11,5.5161,5.5491,5.1539,5.2443,621483,0
2016-05-12,5.2361,5.2609,4.9563,5.1291,685854,0
2016-05-13,5.0717,5.2116,4.9068,4.9563,635081,0
2016-05-16,4.9645,5.0797,4.948,4.9892,782064,0
2016-05-17,4.9809,5.088,4.9316,4.9809,810027,0
2016-05-18,4.9398,5.014,4.7751,4.8409,678812,0
2016-05-19,4.1988,4.3133,3.7049,3.7132,4787772,0
2016-05-20,3.7873,4.4705,3.6554,4.1166,3397046,0
2016-05-23,4.1166,4.4212,3.9683,4.0917,1409364,0
2016-05-24,4.2811,4.4212,4.1247,4.347,1265941,0
2016-05-25,4.3388,4.5116,4.2811,4.4129,986294,0
2016-05-26,4.4044,4.5695,4.3197,4.5145,896952,0
2016-05-27,4.5484,4.6077,4.5315,4.5822,519382,0
2016-05-31,4.6333,4.7517,4.5822,4.684,857829,0
2016-06-01,4.6501,4.7008,4.5145,4.5568,649022,0
2016-06-02,4.5399,4.8788,4.5399,4.8533,557180,0
2016-06-03,4.8278,4.8788,4.7178,4.7347,420510,0
2016-06-06,4.7771,4.8194,4.6669,4.811,401964,0
2016-06-07,4.7517,4.9042,4.7008,4.811,490124,0
2016-06-08,4.8278,4.8788,4.7093,4.7433,235149,0
2016-06-09,4.7008,4.7517,4.5399,4.5822,411540,0
2016-06-10,4.5315,4.5822,4.4891,4.5315,410365,0
2016-06-13,4.5061,4.5315,4.3959,4.4298,454531,0
2016-06-14,4.4129,4.5019,4.2648,4.2943,484537,0
2016-06-15,4.3112,4.5315,4.3028,4.4044,548351,0
2016-06-16,4.379,4.4637,4.3147,4.4383,344050,0
2016-06-17,4.4551,4.5822,4.3706,4.4129,1251959,0
2016-06-20,4.5315,4.6162,4.3706,4.379,515236,0
2016-06-21,4.379,4.4212,4.1292,4.4129,430547,0
2016-06-22,4.4807,4.5145,4.2435,4.252,372617,0
2016-06-23,4.3367,4.379,4.1673,4.1926,738841,0
2016-06-24,4.0656,4.2351,4.0233,4.2266,854123,0
2016-06-27,4.1673,4.2012,3.8454,3.9301,647021,0
2016-06-28,3.947,4.0826,3.9217,3.981,411489,0
2016-06-29,4.0571,4.3112,3.9978,4.2774,370229,0
2016-06-30,4.2604,4.2604,4.0571,4.1334,396204,0
2016-07-01,4.1334,4.4044,4.1334,4.3875,469793,0
2016-07-05,4.3451,4.3537,4.0233,4.1165,432219,0
2016-07-06,4.108,4.2012,4.0317,4.1587,437998,0
2016-07-07,4.1842,4.2858,4.1757,4.218,371412,0
2016-07-08,4.2943,4.5907,4.2926,4.4807,529745,0
2016-07-11,4.5315,4.684,4.5315,4.6754,293775,0
2016-07-12,4.684,4.8788,4.684,4.811,318593,0
2016-07-13,4.8449,4.8449,4.6333,4.6415,228026,0
2016-07-14,4.6669,4.6797,4.5399,4.5484,211641,0
2016-07-15,4.5822,4.6415,4.5654,4.6247,227664,0
2016-07-18,4.6586,4.7686,4.6035,4.7263,337024,0
2016-07-19,4.7433,4.8023,4.5568,4.5737,297922,0
2016-07-20,4.5737,4.9042,4.4977,4.8788,442978,0
2016-07-21,4.8703,5.0482,4.7178,4.7433,339528,0
2016-07-22,4.7178,4.7771,4.5822,4.7178,203451,0
2016-07-25,4.7008,4.8449,4.684,4.7686,329834,0
2016-07-26,4.7856,5.0143,4.7729,4.9465,231783,0
2016-07-27,4.955,5.1328,4.8703,4.9888,338041,0
2016-07-28,4.9804,4.9804,4.8152,4.9296,287405,0
2016-07-29,4.9296,5.0651,4.8618,5.0227,366767,0
2016-08-01,5.0397,5.0524,4.9211,4.9634,361720,0
2016-08-02,4.9465,4.955,4.5493,4.5907,441850,0
2016-08-03,4.5568,4.8024,4.4044,4.7008,559963,0
2016-08-04,4.6924,4.8363,4.6289,4.684,271421,0
2016-08-05,4.7263,5.0566,4.7178,4.9126,631689,0
2016-08-08,4.9804,5.2174,4.9718,5.0143,352690,0
2016-08-09,4.9718,5.0354,4.8618,5.0143,298141,0
2016-08-10,5.0566,5.0566,4.811,4.8194,305585,0
2016-08-11,4.9211,5.2006,4.9211,5.1328,561581,0
2016-08-12,5.1498,5.3235,5.082,5.2768,378124,0
2016-08-15,5.2768,5.3361,5.1414,5.1498,454935,0
2016-08-16,5.1414,5.2345,5.0313,5.0735,693384,0
2016-08-17,5.0397,5.0549,4.8024,4.8533,465199,0
2016-08-18,5.1075,5.5563,4.9506,5.0227,1390098,0
2016-08-19,5.065,5.3617,4.9974,5.2768,826492,0
2016-08-22,5.2599,5.2684,5.116,5.1667,1035294,0
2016-08-23,5.2091,5.2431,5.1328,5.226,607652,0
2016-08-24,5.3023,5.353,5.1709,5.226,693621,0
2016-08-25,5.2091,5.2514,5.0313,5.0566,750767,0
2016-08-26,5.0305,5.1522,4.8046,4.8742,589401,0
2016-08-29,4.9349,5.1392,4.8221,5.1174,486895,0
2016-08-30,5.074,5.0827,4.796,4.8046,335804,0
2016-08-31,4.7785,4.8655,4.5961,4.6743,507339,0
2016-09-01,4.6743,4.6786,4.5179,4.6308,398385,0
2016-09-02,4.6396,4.7656,4.5614,4.709,253260,0
2016-09-06,4.7177,4.7177,4.405,4.4137,435775,0
2016-09-07,4.431,4.6917,4.3269,4.6829,709505,0
2016-09-08,4.6569,4.8394,4.6192,4.6829,403771,0
2016-09-09,4.6482,4.7351,4.5527,4.5874,385407,0
2016-09-12,4.5179,4.6735,4.4528,4.6308,447945,0
2016-09-13,4.5787,4.6396,4.4414,4.5961,308144,0
2016-09-14,4.6135,4.7003,4.5527,4.6135,242848,0
2016-09-15,4.6396,4.8567,4.5961,4.8046,223494,0
2016-09-16,4.77,4.8221,4.6352,4.6656,619001,0
2016-09-19,4.6656,4.8915,4.6656,4.8221,482359,0
2016-09-20,4.8482,4.8482,4.6482,4.6569,308704,0
2016-09-21,4.6482,4.8046,4.6221,4.77,313161,0
2016-09-22,4.8221,5.0566,4.796,4.9349,542343,0
2016-09-23,4.9089,5.0219,4.8482,4.8567,196288,0
2016-09-26,4.8046,4.9003,4.7612,4.7612,179709,0
2016-09-27,4.7438,4.8567,4.7282,4.77,181473,0
2016-09-28,4.7351,4.8525,4.7099,4.7525,195681,0
2016-09-29,4.7525,4.8394,4.6135,4.6135,214419,0
2016-09-30,4.6482,4.9176,4.6135,4.8742,424898,0
2016-10-03,4.8567,4.8828,4.7177,4.7612,272345,0
2016-10-04,4.7785,4.9176,4.77,4.77,223209,0
2016-10-05,4.8307,5.0652,4.8046,5.0045,310865,0
2016-10-06,5.0045,5.0045,4.6569,4.6743,604662,0
2016-10-07,4.6917,4.7351,4.5658,4.6917,595992,0
2016-10-10,4.7612,4.8046,4.6482,4.6569,384099,0
2016-10-11,4.6482,4.7003,4.5006,4.5179,301044,0
2016-10-12,4.4745,4.6569,4.4745,4.6308,174289,0
2016-10-13,4.5874,4.7264,4.4919,4.5787,304005,0
2016-10-14,4.5961,4.6396,4.4571,4.5092,146094,0
2016-10-17,4.5353,4.5614,4.3573,4.3877,286124,0
2016-10-18,4.4484,4.5179,4.3347,4.4832,319748,0
2016-10-19,4.5092,4.5092,4.3355,4.3355,673811,0
2016-10-20,4.3181,4.431,4.3181,4.379,305212,0
2016-10-21,4.3269,4.5614,4.3269,4.5266,964017,0
2016-10-24,4.5353,4.5874,4.431,4.5614,436382,0
2016-10-25,4.5179,4.5614,4.418,4.4919,226042,0
2016-10-26,4.4659,4.57,4.4659,4.5179,252907,0
2016-10-27,4.5179,4.5527,4.3833,4.4224,308967,0
2016-10-28,4.405,4.4961,4.3877,4.4224,134596,0
2016-10-31,4.405,4.4398,4.3616,4.4224,209882,0
2016-11-01,4.3877,4.4659,4.3355,4.3702,331587,0
2016-11-02,4.3442,4.5353,4.3442,4.4224,331299,0
2016-11-03,4.4398,4.4571,4.266,4.2747,347654,0
2016-11-04,4.266,4.2791,3.9011,3.9619,700627,0
2016-11-07,4.0661,4.2573,3.9967,4.1791,233687,0
2016-11-08,4.1095,4.2051,4.0052,4.1356,207907,0
2016-11-09,4.0401,4.4253,4.0401,4.3702,378121,0
2016-11-10,4.4137,4.7612,4.4137,4.6482,762340,0
2016-11-11,4.6308,4.7873,4.5787,4.7525,468725,0
2016-11-14,4.8046,5.0827,4.8046,4.8394,496255,0
2016-11-15,4.8307,4.8394,4.6308,4.7612,364489,0
2016-11-16,4.7003,5.1087,4.7003,5.0392,748997,0
2016-11-17,4.1704,4.3442,3.7359,4.1531,3976753,0
2016-11-18,3.8403,3.9185,3.8055,3.8664,2076936,0
2016-11-21,3.9097,3.9446,3.7968,3.8142,1194886,0
2016-11-22,3.875,3.9706,3.7359,3.7534,974146,0
2016-11-23,3.7708,3.8924,3.7359,3.8924,754406,0
2016-11-25,3.8924,4.0721,3.8654,3.8654,502915,0
2016-11-28,3.8654,4.0182,3.8204,4.0003,1246725,0
2016-11-29,3.9553,4.0542,3.8834,4.0182,1489665,0
2016-11-30,4.0092,4.0092,3.9014,3.9104,784578,0
2016-12-01,3.9193,4.0767,3.8924,3.9823,716918,0
2016-12-02,3.9374,4.0812,3.9374,4.0092,643412,0
2016-12-05,3.9462,4.0901,3.9462,4.0452,648395,0
2016-12-06,4.0901,4.0901,3.9733,4.0542,553676,0
2016-12-07,4.0452,4.261,4.0272,4.2429,586879,0
2016-12-08,4.2429,4.5935,4.2429,4.4946,636722,0
2016-12-09,4.5306,4.7643,4.4946,4.7284,1146424,0
2016-12-12,4.3868,4.5217,4.0901,4.1082,1408932,0
2016-12-13,4.0812,4.216,4.0092,4.1171,688706,0
2016-12-14,4.1261,4.279,4.1261,4.252,788684,0
2016-12-15,4.261,4.3418,4.162,4.252,754896,0
2016-12-16,4.2699,4.4228,4.261,4.4138,1816738,0
2016-12-19,4.261,4.6654,4.252,4.6385,887994,0
2016-12-20,4.6295,4.8542,4.6295,4.8004,1217383,0
2016-12-21,4.7464,4.9262,4.7374,4.7734,726901,0
2016-12-22,4.5756,4.7193,4.4138,4.4498,1068948,0
2016-12-23,4.4228,4.5036,4.207,4.207,594812,0
2016-12-27,4.189,4.2969,4.0003,4.0092,1036926,0
2016-12-28,4.0362,4.1531,3.9733,4.135,1028226,0
2016-12-29,4.0632,4.189,3.9733,4.0542,674428,0
2016-12-30,4.0272,4.0632,3.9149,3.9284,901117,0
2017-01-03,3.9912,4.0362,3.8564,4.0092,619592,0
2017-01-04,4.0542,4.135,3.9823,4.0272,599292,0
2017-01-05,3.9553,3.9813,3.6946,3.6946,1148783,0
2017-01-06,3.7036,3.7396,3.5956,3.5956,882018,0
2017-01-09,3.0474,3.0654,2.8856,2.9754,4398884,0
2017-01-10,2.9845,3.1373,2.8856,3.1373,2482440,0
2017-01-11,3.0923,3.1732,3.0114,3.1462,1362284,0
2017-01-12,3.1462,3.1462,2.9754,3.0564,917676,0
2017-01-13,3.0295,3.0295,2.8766,2.8945,1130835,0
2017-01-17,2.8856,3.1823,2.8856,3.0384,1106203,0
2017-01-18,3.0564,3.1192,2.9035,3.0743,901930,0
2017-01-19,3.0295,3.0743,2.9305,2.9484,716827,0
2017-01-20,2.9754,3.0295,2.9295,2.9934,378536,0
2017-01-23,2.9845,2.9845,2.8587,2.8676,654888,0
2017-01-24,2.8676,2.9125,2.8451,2.8587,1336721,0
2017-01-25,2.7148,2.7867,2.6159,2.6609,2269319,0
2017-01-26,2.6878,2.7417,2.5619,2.5979,1080292,0
2017-01-27,2.6159,2.6159,2.4451,2.472,1338801,0
2017-01-30,2.472,2.6429,2.4271,2.517,7024024,0
2017-01-31,2.5439,2.5529,2.4451,2.517,1364368,0
2017-02-01,2.5351,2.5799,2.4901,2.5351,740222,0
2017-02-02,2.5439,2.5439,2.2561,2.4001,1571268,0
2017-02-03,2.3642,2.4361,2.3103,2.3373,1354882,0
2017-02-06,2.3193,2.3731,2.2023,2.2023,1489467,0
2017-02-07,2.3642,2.3822,2.0675,2.0765,2341480,0
2017-02-08,2.0765,2.2114,2.0487,2.2023,1469636,0
2017-02-09,2.2114,2.3237,2.2023,2.2473,956589,0
2017-02-10,2.2653,2.3822,2.2653,2.3822,1258822,0
2017-02-13,2.4271,2.4271,2.3103,2.3103,760570,0
2017-02-14,2.3553,2.3553,2.2653,2.2653,573602,0
2017-02-15,2.2653,2.2968,2.2383,2.2743,1658424,0
2017-02-16,2.3012,2.3822,2.2383,2.2563,1635223,0
2017-02-17,2.3012,2.3776,2.2294,2.3731,2265732,0
2017-02-21,2.4541,2.499,2.3642,2.4271,3616591,0
2017-02-22,2.4361,2.472,2.3373,2.4541,1594888,0
2017-02-23,2.4901,2.4901,2.3911,2.3911,1703343,0
2017-02-24,2.4102,2.4425,2.3245,2.3435,1374322,0
2017-02-27,2.3626,2.4102,2.3435,2.3817,614196,0
2017-02-28,2.3721,2.3911,2.2006,2.2196,1406478,0
2017-03-01,2.2196,2.2863,2.153,2.2102,1285796,0
2017-03-02,1.9053,2.2863,1.7148,2.0196,8816608,0
2017-03-03,2.0101,2.1435,2.0006,2.1148,1344570,0
2017-03-06,2.1244,2.1339,2.0005,2.0387,1184091,0
2017-03-07,2.0292,2.0577,1.9529,1.9529,1167915,0
2017-03-08,1.9529,2.0196,1.9529,1.9911,840815,0
2017-03-09,2.0005,2.0387,1.9554,2.0387,563100,0
2017-03-10,2.0387,2.0959,2.0196,2.0863,776626,0
2017-03-13,2.0672,2.1339,2.0101,2.0196,373683,0
2017-03-14,2.0292,2.0672,2.0005,2.0292,481770,0
2017-03-15,2.0959,2.1054,1.9624,2.0863,788925,0
2017-03-16,2.0577,2.1626,2.0577,2.1339,642442,0
2017-03-17,2.1339,2.2673,2.1054,2.2673,1490396,0
2017-03-20,2.2673,2.2673,2.0577,2.0863,568775,0
2017-03-21,2.1054,2.1054,1.972,2.0292,804414,0
2017-03-22,2.0292,2.0292,1.8291,1.8577,1204213,0
2017-03-23,1.8577,1.9244,1.8577,1.8577,698412,0
2017-03-24,1.8577,1.9435,1.8386,1.8863,472529,0
2017-03-27,1.8863,1.9624,1.8767,1.9339,415890,0
2017-03-28,1.9339,2.0005,1.9148,1.9911,659407,0
2017-03-29,1.9911,2.153,1.9815,2.1435,797270,0
2017-03-30,2.1244,2.4293,2.1244,2.3911,2644632,0
2017-03-31,2.3817,2.4769,2.3435,2.4674,1378156,0
2017-04-03,2.5245,2.5626,2.4198,2.5245,1335454,0
2017-04-04,2.5245,2.5531,2.4198,2.4483,1388379,0
2017-04-05,2.4483,2.5054,2.4198,2.4578,1245762,0
2017-04-06,2.4769,2.5626,2.4007,2.4293,658536,0
2017-04-07,2.4578,2.4769,2.315,2.3911,986910,0
2017-04-10,2.4102,2.4865,2.3769,2.3911,488725,0
2017-04-11,2.4007,2.4769,2.3817,2.4769,479535,0
2017-04-12,2.4769,2.5245,2.4387,2.4769,773060,0
2017-04-13,2.4769,2.5054,2.353,2.3817,692170,0
2017-04-17,2.3817,2.4483,2.3769,2.4387,419187,0
2017-04-18,2.4387,2.5245,2.3911,2.515,881754,0
2017-04-19,2.5245,2.6769,2.4959,2.5817,1153125,0
2017-04-20,2.6102,2.7056,2.5865,2.6198,813501,0
2017-04-21,2.6389,2.6579,2.516,2.6484,422923,0
2017-04-24,2.715,2.7436,2.6484,2.7246,607587,0
2017-04-25,2.7627,2.8484,2.6865,2.696,591111,0
2017-04-26,2.715,2.8484,2.7056,2.8484,630408,0
2017-04-27,2.858,2.858,2.6865,2.7817,731955,0
2017-04-28,2.7722,2.7817,2.715,2.7436,448581,0
2017-05-01,2.8008,2.8008,2.715,2.7246,394942,0
2017-05-02,2.715,2.7443,2.696,2.7246,451710,0
2017-05-03,2.715,2.7246,2.5722,2.696,598617,0
2017-05-04,2.696,2.715,2.4387,2.4483,736271,0
2017-05-05,2.4578,2.6579,2.3817,2.5341,693038,0
2017-05-08,2.5722,2.6199,2.515,2.5245,347642,0
2017-05-09,2.5341,2.5531,2.4245,2.4483,528996,0
2017-05-10,2.4483,2.5578,2.4198,2.5245,393996,0
2017-05-11,2.5626,2.5626,2.3817,2.3817,554681,0
2017-05-12,2.3817,2.4007,2.0482,2.2578,1674792,0
2017-05-15,2.2863,2.3626,2.0863,2.0959,840072,0
2017-05-16,2.0863,2.1435,2.0292,2.1244,656300,0
2017-05-17,2.1339,2.2006,2.0577,2.153,593064,0
2017-05-18,1.9053,2.1326,1.9053,2.0387,944771,0
2017-05-19,2.0577,2.1816,2.0482,2.153,500726,0
2017-05-22,2.3435,2.4007,2.153,2.2483,978940,0
2017-05-23,2.2578,2.334,2.2387,2.2863,451529,0
2017-05-24,2.3245,2.3245,2.1816,2.1911,452709,0
2017-05-25,2.2593,2.2787,2.2106,2.2398,506303,0
2017-05-26,2.2398,2.2593,2.1814,2.2203,485805,0
2017-05-30,2.2008,2.2495,2.1732,2.2301,421069,0
2017-05-31,2.2398,2.2398,2.0061,2.1132,510088,0
2017-06-01,2.1132,2.2106,2.0937,2.2106,326837,0
2017-06-02,2.1911,2.2301,2.0742,2.084,415461,0
2017-06-05,2.0742,2.1716,2.0548,2.1619,393390,0
2017-06-06,2.1619,2.2691,2.1327,2.2203,517643,0
2017-06-07,2.2203,2.3664,2.1716,2.3566,453323,0
2017-06-08,2.3664,2.454,2.3274,2.3469,434248,0
2017-06-09,2.3274,2.4589,2.3089,2.4053,264938,0
2017-06-12,2.4346,2.5319,2.2495,2.2495,477282,0
2017-06-13,2.2398,2.3713,2.2398,2.3469,464910,0
2017-06-14,2.3956,2.4248,2.2982,2.4053,213768,0
2017-06-15,2.4151,2.4151,2.3128,2.3566,250644,0
2017-06-16,2.308,2.3859,2.2349,2.3761,477902,0
2017-06-19,2.3761,2.4151,2.2593,2.3566,342125,0
2017-06-20,2.3372,2.3372,2.269,2.2885,284325,0
2017-06-21,2.2885,2.3469,2.269,2.269,316731,0
2017-06-22,2.2885,2.3761,2.2787,2.2982,442006,0
2017-06-23,2.2982,2.3274,1.9671,2.1521,5057674,0
2017-06-26,2.1035,2.2398,2.0548,2.2106,507979,0
2017-06-27,2.2008,2.2203,2.1229,2.1229,490009,0
2017-06-28,2.1327,2.1619,2.0548,2.084,383767,0
2017-06-29,2.1619,2.2787,2.0645,2.084,719259,0
2017-06-30,2.0937,2.1327,1.9476,2.0255,996011,0
2017-07-03,2.0255,2.0742,1.9525,1.9769,225758,0
2017-07-05,1.9574,2.0061,1.9282,1.9671,454387,0
2017-07-06,1.9476,1.9671,1.899,1.9282,648392,0
2017-07-07,1.9184,1.9282,1.8795,1.8892,333549,0
2017-07-10,1.899,1.9184,1.7918,1.7918,520143,0
2017-07-11,1.8016,1.8357,1.7626,1.7626,331270,0
2017-07-12,1.7821,1.8016,1.675,1.7042,654555,0
2017-07-13,1.7626,1.7626,1.675,1.7139,516009,0
2017-07-14,1.7237,1.7626,1.7042,1.7529,243847,0
2017-07-17,1.7431,1.8016,1.7431,1.7626,251214,0
2017-07-18,1.7529,1.8016,1.7139,1.7724,377979,0
2017-07-19,1.7626,1.8892,1.7529,1.8503,527441,0
2017-07-20,1.8503,1.8795,1.8025,1.86,616361,0
2017-07-21,1.9087,1.9379,1.8405,1.9282,433282,0
2017-07-24,1.9184,1.9282,1.8113,1.8892,466646,0
2017-07-25,1.8892,1.9769,1.8729,1.9282,395192,0
2017-07-26,1.9282,1.9379,1.86,1.899,211313,0
2017-07-27,1.899,1.9866,1.899,1.9769,224910,0
2017-07-28,1.9671,1.972,1.899,1.9282,338478,0
2017-07-31,1.9282,1.9769,1.8892,1.9379,376275,0
2017-08-01,1.9282,1.9476,1.8795,1.899,303771,0
2017-08-02,1.8892,1.8892,1.8405,1.8503,128105,0
2017-08-03,1.8503,1.8892,1.7724,1.7918,256288,0
2017-08-04,1.7918,1.8113,1.7626,1.7626,188480,0
2017-08-07,1.7918,1.7918,1.7139,1.7431,200566,0
2017-08-08,1.7431,1.7918,1.7334,1.7334,178869,0
2017-08-09,1.7334,1.7334,1.6165,1.675,627363,0
2017-08-10,1.6652,1.6945,1.6165,1.6458,284923,0
2017-08-11,1.6263,1.6847,1.6263,1.6555,178211,0
2017-08-14,1.6555,1.7237,1.5873,1.5971,521146,0
2017-08-15,1.5971,1.6068,1.4899,1.5484,580639,0
2017-08-16,1.5679,1.5679,1.412,1.4705,803230,0
2017-08-17,1.6068,1.9476,1.5873,1.8503,3064207,0
2017-08-18,1.8308,1.8405,1.7334,1.7626,923665,0
2017-08-21,1.7529,1.7724,1.7431,1.7529,402237,0
2017-08-22,1.7918,1.8308,1.7431,1.7529,925492,0
2017-08-23,1.8503,1.9184,1.7626,1.7724,1876749,0
2017-08-24,1.8405,1.9184,1.7997,1.86,617464,0
2017-08-25,1.86,1.94,1.86,1.92,297130,0
2017-08-28,1.92,2.07,1.85,1.93,915435,0
2017-08-29,1.92,1.93,1.78,1.81,408564,0
2017-08-30,1.81,1.84,1.78,1.81,301717,0
2017-08-31,1.8,1.86,1.8,1.82,261120,0
2017-09-01,1.82,1.88,1.76,1.76,354238,0
2017-09-05,1.75,1.81,1.73,1.79,370748,0
2017-09-06,1.79,1.81,1.745,1.76,241133,0
2017-09-07,1.7373,1.78,1.72,1.76,120756,0
2017-09-08,1.76,1.77,1.68,1.76,713749,0
2017-09-11,1.76,1.799,1.73,1.77,290758,0
2017-09-12,1.78,1.9,1.77,1.78,422183,0
2017-09-13,1.82,1.91,1.8,1.91,449739,0
2017-09-14,1.91,1.91,1.84,1.88,347077,0
2017-09-15,1.89,1.91,1.84,1.9,679744,0
2017-09-18,1.96,1.97,1.85,1.86,203907,0
2017-09-19,1.87,1.92,1.82,1.88,247192,0
2017-09-20,1.87,1.92,1.8638,1.9,247417,0
2017-09-21,1.88,1.95,1.88,1.89,166810,0
2017-09-22,1.88,1.92,1.87,1.91,101769,0
2017-09-25,1.89,1.97,1.87,1.88,150346,0
2017-09-26,1.89,1.94,1.85,1.88,201625,0
2017-09-27,1.9,1.91,1.84,1.85,109761,0
2017-09-28,1.87,1.89,1.78,1.78,508277,0
2017-09-29,1.78,1.85,1.7646,1.84,232889,0
2017-10-02,1.83,1.84,1.82,1.82,204708,0
2017-10-03,1.79,1.83,1.79,1.82,100863,0
2017-10-04,1.81,1.87,1.81,1.85,169110,0
2017-10-05,1.86,1.94,1.8507,1.88,163121,0
2017-10-06,1.9,1.93,1.8203,1.84,116046,0
2017-10-09,1.82,1.84,1.78,1.78,172751,0
2017-10-10,1.79,1.86,1.76,1.78,155283,0
2017-10-11,1.77,1.84,1.77,1.84,86787,0
2017-10-12,1.84,1.85,1.795,1.8,133937,0
2017-10-13,1.82,1.84,1.79,1.81,61017,0
2017-10-16,1.81,2.43,1.6,1.81,3349774,0
2017-10-17,1.78,1.8,1.76,1.8,134770,0
2017-10-18,1.8,1.89,1.77,1.85,194491,0
2017-10-19,1.87,1.88,1.78,1.8,134092,0
2017-10-20,1.8,1.84,1.74,1.82,251681,0
2017-10-23,1.82,1.83,1.79,1.79,71004,0
2017-10-24,1.8,1.82,1.77,1.77,77755,0
2017-10-25,1.8,1.8,1.74,1.75,162076,0
2017-10-26,1.75,1.79,1.7232,1.79,66706,0
2017-10-27,1.73,1.75,1.719,1.74,121891,0
2017-10-30,1.74,1.74,1.6836,1.7,170760,0
2017-10-31,1.7,1.7,1.66,1.66,153738,0
2017-11-01,1.68,1.72,1.62,1.68,127922,0
2017-11-02,1.68,1.69,1.62,1.64,139803,0
2017-11-03,1.64,1.77,1.61,1.76,354809,0
2017-11-06,1.77,1.78,1.7095,1.76,142100,0
2017-11-07,1.75,1.75,1.7136,1.73,84666,0
2017-11-08,1.7,1.76,1.697,1.76,122336,0
2017-11-09,1.75,1.94,1.738,1.89,634510,0
2017-11-10,1.89,1.93,1.89,1.91,81204,0
