Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.933,26.417,25.933,26.289,488193,0
2005-02-28,26.289,26.674,26.219,26.645,278563,0
2005-03-01,26.723,27.019,26.427,26.674,392844,0
2005-03-02,26.565,26.931,26.476,26.526,409038,0
2005-03-03,26.536,26.575,26.199,26.516,510563,0
2005-03-04,26.625,26.782,26.229,26.427,727077,0
2005-03-07,26.427,27.435,26.427,26.605,349317,0
2005-03-08,26.605,27.287,26.605,27.019,288382,0
2005-03-09,26.99,27,26.358,26.555,329680,0
2005-03-10,26.565,26.941,26.388,26.575,231393,0
2005-03-11,26.625,26.97,26.071,26.161,326238,0
2005-03-14,26.219,27.089,26.219,26.674,490623,0
2005-03-15,26.625,26.832,26.456,26.575,426853,0
2005-03-16,26.081,26.091,25.35,25.834,503376,0
2005-03-17,25.914,25.914,25.083,25.468,833866,0
2005-03-18,25.468,25.468,24.867,25.192,628386,0
2005-03-21,25.142,25.34,24.877,25.103,489306,0
2005-03-22,25.093,25.676,25.093,25.282,352962,0
2005-03-23,25.282,25.331,24.511,24.591,526861,0
2005-03-24,24.697,24.827,24.619,24.697,401953,0
2005-03-28,24.717,25.043,24.511,24.511,513499,0
2005-03-29,24.501,24.649,23.977,24.046,486675,0
2005-03-30,24.036,24.244,23.71,23.937,611887,0
2005-03-31,24.036,24.501,23.878,24.105,476046,0
2005-04-01,24.135,24.431,23.77,24.036,295365,0
2005-04-04,23.839,24.431,23.73,24.284,297997,0
2005-04-05,24.205,25.152,24.205,25.053,568260,0
2005-04-06,25.083,25.262,24.867,24.956,324416,0
2005-04-07,24.837,24.965,24.531,24.687,190500,0
2005-04-08,24.639,24.817,24.205,24.264,315510,0
2005-04-11,24.244,24.551,24.086,24.165,723838,0
2005-04-12,24.066,24.61,23.908,24.451,393653,0
2005-04-13,24.461,24.591,24.155,24.234,379784,0
2005-04-14,24.234,24.293,23.444,23.76,1113745,0
2005-04-15,23.76,23.977,22.97,23.424,742565,0
2005-04-18,23.266,23.552,23.009,23.216,453069,0
2005-04-19,23.176,23.68,23.176,23.503,555000,0
2005-04-20,23.503,24.185,23.334,23.513,260242,0
2005-04-21,24.747,27.643,24.747,26.97,3954035,0
2005-04-22,25.933,27.316,25.458,26.733,971225,0
2005-04-25,25.794,26.892,25.794,26.733,326036,0
2005-04-26,26.635,26.792,26.309,26.615,411366,0
2005-04-27,26.575,26.585,25.34,25.588,867169,0
2005-04-28,25.588,25.854,25.202,25.232,329883,0
2005-04-29,25.282,25.608,25.024,25.192,696812,0
2005-05-02,25.242,25.638,25.142,25.331,136042,0
2005-05-03,25.282,25.428,24.707,24.896,269757,0
2005-05-04,24.995,25.418,24.926,25.331,123895,0
2005-05-05,25.282,25.428,24.707,24.995,259432,0
2005-05-06,25.093,25.638,25.063,25.182,147482,0
2005-05-09,25.192,25.518,25.014,25.518,208619,0
2005-05-10,25.39,25.39,24.254,24.431,610470,0
2005-05-11,24.531,24.591,23.81,24.541,228053,0
2005-05-12,24.451,24.777,23.552,23.81,242224,0
2005-05-13,23.81,23.81,22.9,23.306,225219,0
2005-05-16,23.216,23.66,23.156,23.641,207707,0
2005-05-17,23.591,24.086,23.503,23.996,204569,0
2005-05-18,24.195,27.168,24.145,26.012,1002907,0
2005-05-19,26.022,26.071,25.242,25.538,250727,0
2005-05-20,25.292,25.38,25.053,25.192,183818,0
2005-05-23,25.053,25.755,25.024,25.38,236253,0
2005-05-24,25.083,25.152,24.737,24.965,200723,0
2005-05-25,24.787,24.797,24.629,24.697,279069,0
2005-05-26,24.767,24.985,24.697,24.956,99804,0
2005-05-27,25.083,25.292,24.649,24.896,76727,0
2005-05-31,24.827,25.39,24.61,24.61,330793,0
2005-06-01,24.6,25.686,24.6,25.053,442036,0
2005-06-02,25.053,25.39,24.926,25.272,125616,0
2005-06-03,25.222,25.222,24.551,24.747,114280,0
2005-06-06,24.847,24.975,24.491,24.649,156590,0
2005-06-07,24.757,25.212,24.6,24.837,163068,0
2005-06-08,25.024,25.468,24.639,24.687,154869,0
2005-06-09,24.687,24.747,24.323,24.61,100513,0
2005-06-10,24.61,24.697,24.225,24.371,110028,0
2005-06-13,24.225,24.677,24.195,24.649,72170,0
2005-06-14,24.6,24.867,24.361,24.867,169952,0
2005-06-15,24.896,25.083,24.401,24.936,204771,0
2005-06-16,25.083,25.608,24.946,25.172,178759,0
2005-06-17,25.686,25.725,24.946,25.172,299213,0
2005-06-20,24.995,25.123,24.847,24.985,191006,0
2005-06-21,24.936,25.093,24.697,24.896,176024,0
2005-06-22,24.896,24.896,24.649,24.737,194549,0
2005-06-23,24.697,24.727,23.868,24.006,520686,0
2005-06-24,23.908,24.086,23.7,23.7,279069,0
2005-06-27,23.73,24.115,23.72,23.859,248803,0
2005-06-28,23.947,24.491,23.947,24.293,216616,0
2005-06-29,24.323,24.451,24.264,24.391,185843,0
2005-06-30,24.501,24.501,23.82,23.937,423917,0
2005-07-01,24.046,24.066,22.87,22.96,549737,0
2005-07-05,22.89,23.256,22.743,23.068,916667,0
2005-07-06,23.156,23.444,23.019,23.138,671607,0
2005-07-07,23.078,23.266,22.763,23.108,375533,0
2005-07-08,23.176,23.601,23.128,23.216,1010701,0
2005-07-11,23.315,24.293,23.315,24.066,370068,0
2005-07-12,24.056,24.313,23.77,23.957,250524,0
2005-07-13,24.006,24.649,23.859,24.451,234531,0
2005-07-14,24.591,24.877,24.391,24.561,311561,0
2005-07-15,24.411,24.6,24.105,24.401,190297,0
2005-07-18,24.411,24.461,24.066,24.086,131589,0
2005-07-19,24.205,24.697,24.205,24.501,164283,0
2005-07-20,24.451,24.807,24.046,24.501,195966,0
2005-07-21,21.734,21.734,18.77,20.796,3601479,0
2005-07-22,20.647,20.826,20.301,20.519,745702,0
2005-07-25,20.47,20.628,19.975,20.361,793479,0
2005-07-26,20.311,20.726,20.232,20.569,671304,0
2005-07-27,20.539,20.945,20.222,20.915,652376,0
2005-07-28,20.915,21.29,20.756,21.132,405900,0
2005-07-29,21.082,21.3,20.992,21.251,446388,0
2005-08-01,21.29,21.478,21.152,21.261,391324,0
2005-08-02,21.251,21.378,20.707,21.062,284332,0
2005-08-03,21.388,21.488,21.142,21.28,517953,0
2005-08-04,21.222,21.241,20.519,20.707,439809,0
2005-08-05,20.707,20.836,20.45,20.796,203861,0
2005-08-08,20.796,20.796,20.371,20.48,284637,0
2005-08-09,20.608,20.746,20.351,20.5,173191,0
2005-08-10,20.608,20.896,20.411,20.707,400637,0
2005-08-11,20.716,20.786,20.401,20.48,346989,0
2005-08-12,20.5,20.5,20.193,20.232,365917,0
2005-08-15,20.401,21.567,20.401,21.338,584151,0
2005-08-16,21.438,21.577,21.012,21.022,232608,0
2005-08-17,21.142,21.438,21.042,21.162,173596,0
2005-08-18,21.062,21.162,20.816,21.062,209935,0
2005-08-19,21.032,21.042,20.628,20.806,247589,0
2005-08-22,20.856,21.062,20.549,20.786,201533,0
2005-08-23,20.786,20.786,20.282,20.559,217627,0
2005-08-24,20.588,21.182,20.441,20.647,224915,0
2005-08-25,20.657,20.756,20.51,20.657,134928,0
2005-08-26,20.598,20.628,20.371,20.539,187463,0
2005-08-29,20.51,20.736,20.252,20.716,159829,0
2005-08-30,20.588,20.736,20.154,20.431,144646,0
2005-08-31,20.351,20.697,20.075,20.569,576156,0
2005-09-01,20.45,20.925,20.252,20.796,463597,0
2005-09-02,20.806,21.102,20.776,20.896,366829,0
2005-09-06,21.212,21.318,20.945,21.162,232304,0
2005-09-07,21.092,21.092,20.025,20.232,721814,0
2005-09-08,20.174,21.022,20.075,20.707,560872,0
2005-09-09,20.736,20.746,20.154,20.242,327960,0
2005-09-12,20.311,20.846,20.164,20.796,203152,0
2005-09-13,20.667,20.866,20.381,20.391,200217,0
2005-09-14,20.48,20.49,20.135,20.174,279576,0
2005-09-15,20.292,20.421,20.135,20.232,349621,0
2005-09-16,20.252,20.46,20.095,20.252,334741,0
2005-09-19,20.252,20.262,19.175,19.185,1542420,0
2005-09-20,19.165,19.858,19.165,19.561,857046,0
2005-09-21,19.462,19.531,19.165,19.334,303262,0
2005-09-22,19.393,19.521,19.077,19.403,197079,0
2005-09-23,19.374,19.591,19.275,19.501,236556,0
2005-09-26,19.482,19.995,19.384,19.442,740540,0
2005-09-27,19.66,19.858,19.601,19.759,963735,0
2005-09-28,19.759,19.788,19.275,19.364,283017,0
2005-09-29,19.452,19.63,19.185,19.511,196775,0
2005-09-30,19.561,19.788,19.265,19.422,571600,0
2005-10-03,19.442,19.511,19.087,19.384,616341,0
2005-10-04,19.384,19.492,19.145,19.294,486675,0
2005-10-05,19.324,19.324,18.604,18.604,1200088,0
2005-10-06,18.671,18.978,18.614,18.86,467545,0
2005-10-07,18.87,18.978,18.671,18.8,405900,0
2005-10-10,18.939,18.939,18.258,18.267,412985,0
2005-10-11,18.267,18.385,17.931,17.941,547105,0
2005-10-12,17.823,18.128,17.387,17.615,646506,0
2005-10-13,17.615,17.634,17.289,17.387,686791,0
2005-10-14,17.487,17.546,16.696,17.18,880227,0
2005-10-17,17.23,17.467,17.17,17.337,642761,0
2005-10-18,17.337,17.337,17.022,17.042,584455,0
2005-10-19,16.943,17.337,16.706,17.337,591036,0
2005-10-20,17.447,17.566,17.022,17.16,300427,0
2005-10-21,17.21,17.367,16.934,16.952,460156,0
2005-10-24,17.042,17.18,16.736,16.894,779612,0
2005-10-25,16.992,18.454,16.894,18.01,1029934,0
2005-10-26,18.039,18.524,17.931,18.178,526456,0
2005-10-27,18.079,18.079,16.992,17.032,436672,0
2005-10-28,17.091,17.14,16.824,17.022,401851,0
2005-10-31,17.071,18.188,17.071,18.188,497303,0
2005-11-01,18.138,18.178,17.377,17.447,343143,0
2005-11-02,17.447,17.97,17.26,17.872,279777,0
2005-11-03,17.783,17.931,17.693,17.823,265100,0
2005-11-04,17.683,17.921,17.644,17.882,226332,0
2005-11-07,17.931,18.02,17.793,17.931,272186,0
2005-11-08,17.921,17.931,17.683,17.793,167219,0
2005-11-09,17.843,17.843,17.546,17.576,250423,0
2005-11-10,17.576,17.693,17.121,17.585,316015,0
2005-11-11,17.595,17.98,17.585,17.97,121973,0
2005-11-14,17.931,17.931,17.733,17.882,164487,0
2005-11-15,17.862,17.96,17.28,17.337,391627,0
2005-11-16,17.367,17.417,17.25,17.327,241212,0
2005-11-17,17.397,17.526,17.25,17.289,213174,0
2005-11-18,17.407,17.634,17.327,17.487,304982,0
2005-11-21,17.487,17.605,17.19,17.605,415618,0
2005-11-22,17.634,18.079,17.624,18.02,279474,0
2005-11-23,18.148,19.067,18.049,19.017,456612,0
2005-11-25,19.324,19.412,19.017,19.304,186754,0
2005-11-28,19.561,19.848,19.334,19.344,543056,0
2005-11-29,19.472,19.541,19.265,19.422,382215,0
2005-11-30,19.412,19.65,19.393,19.611,317230,0
2005-12-01,19.66,20.154,19.64,19.828,317027,0
2005-12-02,19.808,19.808,19.077,19.265,256193,0
2005-12-05,19.235,19.294,18.356,18.8,614013,0
2005-12-06,18.919,19.017,18.484,18.524,454891,0
2005-12-07,18.524,18.82,18.524,18.761,272286,0
2005-12-08,18.85,18.889,18.277,18.604,401346,0
2005-12-09,18.534,18.81,18.534,18.741,260545,0
2005-12-12,18.84,18.958,18.632,18.86,469468,0
2005-12-13,18.85,18.919,18.614,18.614,196877,0
2005-12-14,18.671,18.82,18.494,18.77,205278,0
2005-12-15,18.741,18.958,18.641,18.691,334944,0
2005-12-16,18.751,18.81,18.534,18.751,373104,0
2005-12-19,18.218,18.77,17.882,17.97,349216,0
2005-12-20,18.039,18.464,17.318,18.108,829108,0
2005-12-21,18.039,18.336,18.03,18.248,334134,0
2005-12-22,18.228,18.604,18.128,18.604,226635,0
2005-12-23,18.632,19.175,18.614,19.027,239795,0
2005-12-27,19.047,19.127,18.77,18.82,286458,0
2005-12-28,18.949,19.097,18.84,18.939,177341,0
2005-12-29,19.017,19.175,18.85,18.87,491332,0
2005-12-30,18.82,18.978,18.741,18.82,179264,0
2006-01-03,18.949,18.949,18.218,18.691,319558,0
2006-01-04,18.671,19.165,18.574,19.117,256294,0
2006-01-05,19.107,19.205,18.988,19.155,171673,0
2006-01-06,19.699,19.699,19.136,19.374,204265,0
2006-01-09,19.422,19.679,19.285,19.472,192728,0
2006-01-10,19.393,19.591,19.294,19.511,189184,0
2006-01-11,19.452,19.867,19.165,19.828,344053,0
2006-01-12,19.759,19.759,19.195,19.235,168636,0
2006-01-13,19.215,19.344,19.117,19.265,174202,0
2006-01-17,19.245,19.245,18.661,18.88,165498,0
2006-01-18,18.761,19.165,18.761,19.117,524027,0
2006-01-19,19.136,19.601,19.027,19.561,119645,0
2006-01-20,19.66,19.927,19.403,19.531,299010,0
2006-01-23,19.551,20.144,19.551,19.946,282814,0
2006-01-24,19.985,20.213,19.818,20.164,206696,0
2006-01-25,20.252,20.341,20.055,20.301,190601,0
2006-01-26,20.351,20.519,20.203,20.351,295569,0
2006-01-27,20.361,20.945,20.292,20.726,598527,0
2006-01-30,20.856,21.022,20.746,21.022,293544,0
2006-01-31,20.992,21.132,20.786,21.072,222283,0
2006-02-01,20.982,21.102,20.579,20.896,286458,0
2006-02-02,20.925,20.954,19.917,20.45,925270,0
2006-02-03,20.45,20.559,20.213,20.262,1136216,0
2006-02-06,20.262,20.48,19.907,20.164,309133,0
2006-02-07,20.242,20.351,19.936,20.075,324619,0
2006-02-08,20.095,20.252,19.965,20.125,800971,0
2006-02-09,20.135,20.756,19.956,20.105,725154,0
2006-02-10,19.364,19.412,18.711,18.919,1243107,0
2006-02-13,18.899,18.968,18.385,18.494,460054,0
2006-02-14,18.604,18.949,18.524,18.939,360046,0
2006-02-15,18.88,19.541,18.761,19.541,468658,0
2006-02-16,19.63,19.65,18.919,19.127,297997,0
2006-02-17,19.185,19.185,18.711,18.82,392135,0
2006-02-21,18.899,19.245,18.88,19.165,395272,0
2006-02-22,19.265,19.788,19.245,19.679,369056,0
2006-02-23,19.749,19.848,19.432,19.729,166004,0
2006-02-24,19.719,20.213,19.591,20.045,456916,0
2006-02-27,20.154,20.232,19.828,19.867,190196,0
2006-02-28,19.808,19.877,19.64,19.729,244653,0
2006-03-01,19.808,19.808,19.384,19.66,434445,0
2006-03-02,19.65,19.66,19.374,19.511,261355,0
2006-03-03,19.462,19.541,19.185,19.304,304577,0
2006-03-06,18.365,19.412,18.365,18.919,143736,0
2006-03-07,18.889,18.958,18.721,18.77,690638,0
2006-03-08,18.721,18.77,18.534,18.594,209226,0
2006-03-09,18.604,19.145,18.574,18.78,329579,0
2006-03-10,18.731,18.988,18.671,18.87,123186,0
2006-03-13,18.87,19.117,18.87,18.899,156185,0
2006-03-14,18.8,19.314,18.79,19.155,244957,0
2006-03-15,19.175,19.591,18.939,19.571,162259,0
2006-03-16,19.561,20.045,19.492,19.699,199812,0
2006-03-17,19.808,20.193,19.65,20.115,439000,0
2006-03-20,20.115,20.154,19.848,19.887,187564,0
2006-03-21,19.877,20.125,19.759,19.768,257813,0
2006-03-22,19.768,20.351,19.719,20.351,241212,0
2006-03-23,20.351,20.45,20.015,20.421,219146,0
2006-03-24,20.45,20.46,19.936,20.095,209630,0
2006-03-27,20.005,20.252,19.985,20.105,196169,0
2006-03-28,20.005,20.095,19.462,19.571,338183,0
2006-03-29,20.065,20.065,19.077,19.739,327555,0
2006-03-30,19.709,19.759,19.571,19.699,187160,0
2006-03-31,19.749,19.749,19.403,19.511,226231,0
2006-04-03,19.511,19.621,19.117,19.195,259635,0
2006-04-04,19.205,19.611,19.155,19.412,172786,0
2006-04-05,19.364,19.511,19.067,19.117,369865,0
2006-04-06,19.117,19.165,18.8,18.86,411468,0
2006-04-07,18.88,19.067,18.77,18.988,222283,0
2006-04-10,18.968,19.294,18.909,19.047,181289,0
2006-04-11,19.017,19.067,18.731,18.79,205178,0
2006-04-12,18.296,19.008,18.296,18.889,156084,0
2006-04-13,18.87,19.225,18.82,19.165,123694,0
2006-04-17,19.185,19.285,18.889,18.949,188879,0
2006-04-18,18.949,19.165,18.87,19.165,174911,0
2006-04-19,19.165,19.452,19.165,19.294,211453,0
2006-04-20,19.235,19.412,19.165,19.354,167320,0
2006-04-21,19.472,20.055,19.364,19.965,410860,0
2006-04-24,20.005,20.252,19.907,19.917,689727,0
2006-04-25,19.877,19.985,19.571,19.611,246375,0
2006-04-26,19.511,20.045,19.492,19.63,394663,0
2006-04-27,17.585,18.574,17.566,18.069,1841734,0
2006-04-28,17.98,18.039,17.733,17.882,476452,0
2006-05-01,17.931,17.98,17.487,17.497,513094,0
2006-05-02,17.487,17.683,17.347,17.624,297492,0
2006-05-03,17.576,17.713,17.437,17.634,378571,0
2006-05-04,17.585,17.872,17.477,17.546,315206,0
2006-05-05,17.576,18.02,17.556,17.98,445276,0
2006-05-08,17.901,18.01,17.852,17.99,407014,0
2006-05-09,18.01,18.02,17.891,17.941,609154,0
2006-05-10,17.901,17.901,17.497,17.585,543359,0
2006-05-11,17.585,17.634,17.397,17.447,614013,0
2006-05-12,16.952,17.447,16.952,17.19,757647,0
2006-05-15,17.17,17.24,16.982,17.022,463091,0
2006-05-16,17.062,17.14,16.943,17.022,348102,0
2006-05-17,16.943,16.943,16.607,16.636,590326,0
2006-05-18,16.626,16.824,16.587,16.607,316927,0
2006-05-19,16.568,16.775,16.449,16.775,484348,0
2006-05-22,16.686,16.874,16.548,16.785,493964,0
2006-05-23,16.834,17.091,16.795,17.052,676668,0
2006-05-24,17.042,17.042,16.597,16.804,802184,0
2006-05-25,16.894,16.894,16.616,16.646,342130,0
2006-05-26,16.716,16.844,16.646,16.804,789734,0
2006-05-30,16.795,16.854,16.558,16.558,487080,0
2006-05-31,16.656,16.726,16.439,16.597,446793,0
2006-06-01,16.597,16.686,16.459,16.597,639216,0
2006-06-02,16.103,16.804,16.103,16.795,597919,0
2006-06-05,16.706,16.775,16.163,16.203,273299,0
2006-06-06,16.203,16.203,15.906,16.014,224612,0
2006-06-07,16.083,16.3,15.975,16.113,301946,0
2006-06-08,16.023,16.272,15.817,16.203,399928,0
2006-06-09,16.252,16.548,16.023,16.073,250727,0
2006-06-12,16.053,16.053,15.708,15.708,267023,0
2006-06-13,15.708,15.945,15.658,15.807,338183,0
2006-06-14,15.777,15.876,15.442,15.609,301440,0
2006-06-15,15.609,15.995,15.609,15.936,359338,0
2006-06-16,15.955,16.103,15.876,15.906,603384,0
2006-06-19,15.896,15.955,15.51,15.609,285041,0
2006-06-20,15.56,15.638,15.442,15.442,212060,0
2006-06-21,15.432,15.807,15.432,15.688,431307,0
2006-06-22,15.638,15.648,15.342,15.402,461065,0
2006-06-23,15.322,15.352,14.701,14.957,445680,0
2006-06-26,15.006,15.056,14.839,15.006,291418,0
2006-06-27,14.986,15.056,14.72,14.769,226028,0
2006-06-28,14.769,14.869,14.542,14.769,223498,0
2006-06-29,14.869,15.292,14.789,15.205,513195,0
2006-06-30,15.235,15.302,14.957,15.175,672114,0
2006-07-03,15.185,15.412,15.165,15.302,259534,0
2006-07-05,15.215,15.292,14.869,15.016,318039,0
2006-07-06,15.076,15.195,14.454,14.562,236859,0
2006-07-07,14.562,14.701,14.385,14.434,368448,0
2006-07-10,14.434,14.888,14.335,14.473,327655,0
2006-07-11,14.414,14.562,13.901,14.532,342535,0
2006-07-12,14.552,14.839,14.315,14.375,367943,0
2006-07-13,14.375,14.424,14.078,14.177,321077,0
2006-07-14,14.127,14.157,13.712,13.712,361262,0
2006-07-17,13.664,13.911,13.664,13.722,606421,0
2006-07-18,13.781,13.831,13.435,13.565,387782,0
2006-07-19,13.585,14.206,13.505,14.177,227040,0
2006-07-20,14.226,14.256,13.949,13.969,361869,0
2006-07-21,13.901,13.93,13.682,13.821,202848,0
2006-07-24,13.881,14.177,13.811,14.088,414403,0
2006-07-25,14.088,14.157,13.939,14.068,338789,0
2006-07-26,13.999,14.088,13.861,13.959,189892,0
2006-07-27,14.028,14.038,13.732,13.841,192321,0
2006-07-28,13.871,14.118,13.841,14.068,169244,0
2006-07-31,14.048,14.226,13.93,14.068,200926,0
2006-08-01,13.989,14.028,13.702,13.761,227952,0
2006-08-02,13.831,13.979,13.791,13.901,128349,0
2006-08-03,13.831,14.137,13.751,13.989,205582,0
2006-08-04,14.048,14.127,13.791,13.891,329680,0
2006-08-07,13.831,13.881,13.435,13.535,312674,0
2006-08-08,13.239,13.298,12.003,12.388,1854285,0
2006-08-09,12.388,12.388,12.122,12.162,489106,0
2006-08-10,12.152,12.568,12.103,12.488,501961,0
2006-08-11,12.418,12.884,12.369,12.704,724547,0
2006-08-14,12.754,12.854,12.428,12.458,300629,0
2006-08-15,12.548,12.884,12.548,12.854,204874,0
2006-08-16,12.854,13.13,12.814,13.12,166915,0
2006-08-17,13.05,13.258,13.05,13.239,156995,0
2006-08-18,13.317,13.347,13.09,13.347,137864,0
2006-08-21,13.288,13.288,13.04,13.09,101728,0
2006-08-22,13.02,13.15,13.01,13.12,76928,0
2006-08-23,13.07,13.1,12.814,12.814,137763,0
2006-08-24,12.794,12.884,12.548,12.764,340511,0
2006-08-25,12.714,12.754,12.498,12.518,182503,0
2006-08-28,12.548,12.548,12.103,12.349,815950,0
2006-08-29,12.349,12.961,12.339,12.894,480197,0
2006-08-30,12.961,13.495,12.941,13.396,476351,0
2006-08-31,13.396,13.811,13.396,13.624,479995,0
2006-09-01,13.712,13.841,13.465,13.515,314497,0
2006-09-05,13.535,13.979,13.366,13.871,542954,0
2006-09-06,13.801,13.921,13.634,13.644,282005,0
2006-09-07,13.565,13.614,13.327,13.435,218741,0
2006-09-08,13.415,13.435,13.189,13.258,242224,0
2006-09-11,13.179,13.337,12.903,13.239,354479,0
2006-09-12,13.239,13.781,13.239,13.702,304375,0
2006-09-13,13.702,13.702,13.465,13.505,267327,0
2006-09-14,13.515,13.515,13.229,13.347,234228,0
2006-09-15,13.415,13.732,13.317,13.702,484752,0
2006-09-18,13.654,13.654,13.229,13.376,230584,0
2006-09-19,13.347,13.347,12.941,13.249,482222,0
2006-09-20,13.327,13.634,13.09,13.14,221069,0
2006-09-21,13.189,13.219,13,13.11,241111,0
2006-09-22,13.04,13.15,12.913,13.04,226131,0
2006-09-25,13.06,13.209,12.961,13.199,326643,0
2006-09-26,13.209,13.604,13.15,13.565,462382,0
2006-09-27,13.505,13.594,13.229,13.357,410152,0
2006-09-28,13.435,13.881,13.435,13.791,272286,0
2006-09-29,13.831,13.851,13.495,13.525,290811,0
2006-10-02,13.485,13.594,13.249,13.396,305285,0
2006-10-03,13.337,13.455,13.12,13.455,204265,0
2006-10-04,13.386,13.771,13.376,13.682,196573,0
2006-10-05,13.644,13.841,13.634,13.821,131082,0
2006-10-06,13.761,13.911,13.673,13.871,195257,0
2006-10-09,13.871,13.911,13.673,13.831,206797,0
2006-10-10,13.831,13.871,13.673,13.673,238682,0
2006-10-11,13.634,13.644,13.376,13.445,288786,0
2006-10-12,13.485,13.881,13.445,13.851,258622,0
2006-10-13,13.851,14.275,13.841,14.177,264696,0
2006-10-16,14.256,14.502,14.226,14.444,223296,0
2006-10-17,14.375,14.434,14.216,14.385,177341,0
2006-10-18,14.394,14.552,14.236,14.345,282511,0
2006-10-19,14.325,14.522,14.325,14.483,178251,0
2006-10-20,14.552,14.552,14.246,14.246,199307,0
2006-10-23,14.167,14.325,14.167,14.325,281801,0
2006-10-24,14.226,14.394,14.226,14.285,160336,0
2006-10-25,14.305,14.325,14.147,14.256,156286,0
2006-10-26,14.335,14.454,14.256,14.315,252447,0
2006-10-27,14.315,14.315,14.088,14.108,311359,0
2006-10-30,14.038,14.177,14.028,14.088,175315,0
2006-10-31,14.068,14.127,13.791,13.861,251840,0
2006-11-01,13.861,13.93,13.585,13.614,257004,0
2006-11-02,13.545,13.585,13.337,13.415,318242,0
2006-11-03,13.485,13.634,13.475,13.515,205784,0
2006-11-06,13.565,13.673,13.505,13.525,251234,0
2006-11-07,13.535,13.594,13.317,13.376,300327,0
2006-11-08,13.307,13.585,13.307,13.485,359338,0
2006-11-09,13.445,13.555,13.357,13.415,211453,0
2006-11-10,13.435,13.949,13.425,13.871,584254,0
2006-11-13,13.861,13.871,13.664,13.821,462988,0
2006-11-14,13.821,13.93,13.604,13.771,464406,0
2006-11-15,13.811,14.058,13.761,14.048,150113,0
2006-11-16,14.118,14.177,13.959,13.999,203658,0
2006-11-17,13.969,13.989,13.861,13.989,174406,0
2006-11-20,13.979,13.989,13.871,13.969,192524,0
2006-11-21,13.989,14.009,13.831,13.969,133511,0
2006-11-22,14.038,14.118,13.901,13.959,145659,0
2006-11-24,13.901,14.108,13.901,14.028,113976,0
2006-11-27,13.969,14.009,13.535,13.634,376545,0
2006-11-28,13.624,13.881,13.495,13.841,285041,0
2006-11-29,13.901,14.028,13.841,13.969,239188,0
2006-11-30,14.108,14.671,14.048,14.522,682540,0
2006-12-01,14.522,14.592,14.068,14.365,320368,0
2006-12-04,14.365,14.849,14.355,14.711,292228,0
2006-12-05,14.759,14.869,14.621,14.799,257609,0
2006-12-06,14.671,14.869,14.671,14.839,149606,0
2006-12-07,14.829,14.888,14.454,14.631,238175,0
2006-12-08,14.621,15.026,14.621,14.869,271377,0
2006-12-11,14.839,14.967,14.839,14.878,91201,0
2006-12-12,14.859,15.026,14.829,14.839,321177,0
2006-12-13,14.908,14.996,14.572,14.681,284637,0
2006-12-14,14.72,15.086,14.661,14.799,165801,0
2006-12-15,14.779,14.878,14.72,14.759,287167,0
2006-12-18,14.74,14.839,14.473,14.562,195460,0
2006-12-19,14.483,14.512,14.285,14.473,208517,0
2006-12-20,14.552,14.779,14.493,14.641,149404,0
2006-12-21,14.681,14.869,14.661,14.779,187362,0
2006-12-22,14.799,14.799,14.631,14.671,90088,0
2006-12-26,14.72,14.957,14.681,14.928,132702,0
2006-12-27,14.967,15.185,14.947,15.155,245159,0
2006-12-28,15.185,15.225,14.869,14.898,282612,0
2006-12-29,14.878,14.957,14.75,14.918,219956,0
2007-01-03,14.986,14.986,14.532,14.779,253864,0
2007-01-04,14.75,14.75,14.552,14.701,154768,0
2007-01-05,14.621,14.641,14.394,14.454,200116,0
2007-01-08,14.473,14.691,14.325,14.621,195055,0
2007-01-09,14.611,14.611,14.325,14.542,124199,0
2007-01-10,14.463,14.611,14.394,14.611,113368,0
2007-01-11,14.621,14.908,14.601,14.789,142724,0
2007-01-12,14.759,15.006,14.75,14.986,158817,0
2007-01-16,15.056,15.145,14.977,15.066,220765,0
2007-01-17,15.016,15.205,15.016,15.135,214590,0
2007-01-18,15.125,15.135,14.789,14.947,190601,0
2007-01-19,14.977,15.185,14.869,15.145,174810,0
2007-01-22,15.106,15.106,14.819,14.957,171774,0
2007-01-23,14.918,15.244,14.918,15.125,146671,0
2007-01-24,15.175,15.244,15.036,15.244,230280,0
2007-01-25,15.225,15.272,15.036,15.116,157299,0
2007-01-26,15.135,15.332,15.026,15.263,374016,0
2007-01-29,15.215,15.6,15.215,15.55,380999,0
2007-01-30,15.56,15.767,15.5,15.738,122580,0
2007-01-31,15.688,15.777,15.51,15.748,318141,0
2007-02-01,15.807,16.183,15.698,16.133,227952,0
2007-02-02,16.203,16.252,15.392,15.491,443454,0
2007-02-05,15.392,15.55,15.272,15.422,460256,0
2007-02-06,15.462,15.628,15.312,15.609,341725,0
2007-02-07,15.658,15.658,15.442,15.619,154364,0
2007-02-08,15.628,15.708,15.51,15.648,136245,0
2007-02-09,15.648,15.748,15.609,15.688,224206,0
2007-02-12,15.748,15.906,15.628,15.758,242935,0
2007-02-13,15.708,16.143,15.51,15.896,674599,0
2007-02-14,15.856,15.936,15.51,15.936,953110,0
2007-02-15,15.886,16.193,15.856,16.103,607838,0
2007-02-16,16.153,16.587,16.113,16.459,783155,0
2007-02-20,16.459,16.864,16.459,16.696,402763,0
2007-02-21,16.992,17.012,16.646,16.716,527062,0
2007-02-22,16.706,16.904,16.686,16.795,261962,0
2007-02-23,16.795,16.943,16.548,16.746,380089,0
2007-02-26,16.814,16.824,16.597,16.646,304957,0
2007-02-27,15.758,16.469,15.758,15.876,556316,0
2007-02-28,15.866,16.113,15.708,15.916,418250,0
2007-03-01,15.758,16.043,15.758,15.906,373206,0
2007-03-02,15.807,15.807,15.56,15.57,331705,0
2007-03-05,15.866,15.866,14.947,14.996,441227,0
2007-03-06,15.086,15.442,15.016,15.322,245261,0
2007-03-07,15.332,15.51,15.185,15.302,176228,0
2007-03-08,15.412,15.886,15.412,15.688,263481,0
2007-03-09,15.817,15.856,15.628,15.777,185134,0
2007-03-12,15.777,15.837,15.718,15.807,120554,0
2007-03-13,15.678,15.827,15.372,15.442,160742,0
2007-03-14,15.462,15.758,15.362,15.718,249208,0
2007-03-15,15.787,15.847,15.619,15.777,199205,0
2007-03-16,15.748,15.807,15.185,15.332,678085,0
2007-03-19,15.362,15.53,15.263,15.352,234633,0
2007-03-20,15.342,15.452,15.302,15.412,431712,0
2007-03-21,15.422,15.422,15.225,15.292,346888,0
2007-03-22,15.362,15.372,15.263,15.312,415820,0
2007-03-23,15.312,15.462,15.282,15.322,179769,0
2007-03-26,15.312,15.412,15.125,15.263,223701,0
2007-03-27,15.185,15.312,15.125,15.155,95352,0
2007-03-28,15.066,15.282,15.026,15.175,177847,0
2007-03-29,15.235,15.312,15.116,15.215,203253,0
2007-03-30,15.253,15.372,15.116,15.235,184225,0
2007-04-02,15.292,15.392,15.175,15.302,148897,0
2007-04-03,15.332,15.402,15.185,15.302,156590,0
2007-04-04,15.322,15.372,15.235,15.302,114887,0
2007-04-05,15.322,15.372,15.235,15.292,123186,0
2007-04-09,15.282,15.292,14.977,15.185,208517,0
2007-04-10,15.165,15.253,15.145,15.215,162056,0
2007-04-11,15.205,15.215,14.789,14.809,245058,0
2007-04-12,14.819,15.175,14.701,15.086,224713,0
2007-04-13,15.066,15.155,14.799,15.096,154972,0
2007-04-16,15.145,15.292,15.145,15.205,182909,0
2007-04-17,15.235,15.362,15.175,15.235,218438,0
2007-04-18,15.195,15.362,15.096,15.135,292127,0
2007-04-19,14.967,15.292,14.967,15.175,133918,0
2007-04-20,15.402,15.51,15.244,15.263,269453,0
2007-04-23,15.235,15.402,15.235,15.302,188879,0
2007-04-24,15.312,15.412,15.215,15.302,204671,0
2007-04-25,15.312,15.372,15.235,15.292,189689,0
2007-04-26,15.292,15.392,15.235,15.322,287572,0
2007-04-27,15.312,15.412,15.215,15.253,171332,0
2007-04-30,15.302,15.619,15.282,15.372,280283,0
2007-05-01,15.155,15.253,14.048,14.048,1280964,0
2007-05-02,14.038,14.532,13.939,14.522,419375,0
2007-05-03,14.552,14.552,14.108,14.404,246476,0
2007-05-04,14.701,15.016,14.621,14.799,496190,0
2007-05-07,14.819,14.986,14.592,14.819,153554,0
2007-05-08,14.769,14.839,14.473,14.779,129057,0
2007-05-09,14.661,14.779,14.305,14.631,331907,0
2007-05-10,14.385,14.444,14.147,14.385,237163,0
2007-05-11,14.444,14.611,14.305,14.592,176328,0
2007-05-14,14.562,14.562,14.236,14.375,303666,0
2007-05-15,14.345,14.592,14.078,14.295,408735,0
2007-05-16,14.325,14.493,14.167,14.365,291621,0
2007-05-17,14.315,14.315,13.851,14.187,457018,0
2007-05-18,14.177,14.305,13.811,14.068,283725,0
2007-05-21,14.009,14.275,13.999,14.108,208315,0
2007-05-22,14.028,14.473,14.019,14.414,254978,0
2007-05-23,14.444,14.611,14.256,14.275,200520,0
2007-05-24,14.226,14.424,13.801,14.019,267125,0
2007-05-25,14.088,14.493,14.088,14.345,188879,0
2007-05-29,14.365,14.671,14.265,14.385,230483,0
2007-05-30,14.236,14.562,14.147,14.522,168636,0
2007-05-31,14.542,14.701,14.404,14.454,199307,0
2007-06-01,14.473,14.819,14.473,14.819,472177,0
2007-06-04,14.75,14.898,14.631,14.849,378975,0
2007-06-05,14.819,14.869,14.701,14.769,230180,0
2007-06-06,14.671,14.769,14.522,14.601,391324,0
2007-06-07,14.502,14.601,14.365,14.404,284028,0
2007-06-08,14.038,14.424,13.891,14.404,454386,0
2007-06-11,14.127,14.601,14.127,14.562,297795,0
2007-06-12,14.473,14.592,14.335,14.424,238883,0
2007-06-13,14.444,14.691,14.315,14.651,199610,0
2007-06-14,14.72,14.819,14.532,14.562,164081,0
2007-06-15,14.928,15.006,14.572,14.701,767263,0
2007-06-18,14.701,14.75,14.444,14.522,342333,0
2007-06-19,14.444,14.522,14.325,14.502,166713,0
2007-06-20,14.542,14.769,14.434,14.463,159222,0
2007-06-21,14.365,14.502,14.236,14.375,206593,0
2007-06-22,14.325,14.611,14.147,14.394,352151,0
2007-06-25,14.335,14.582,14.275,14.404,324923,0
2007-06-26,14.473,14.562,14.325,14.414,303463,0
2007-06-27,14.325,14.355,14.167,14.335,286458,0
2007-06-28,14.375,14.562,14.345,14.434,191715,0
2007-06-29,14.512,14.562,14.275,14.454,233721,0
2007-07-02,14.473,14.473,14.325,14.414,190905,0
2007-07-03,14.404,14.473,14.325,14.434,74601,0
2007-07-05,14.404,14.463,14.285,14.404,137663,0
2007-07-06,14.375,14.473,14.275,14.394,159627,0
2007-07-09,14.394,14.512,14.325,14.424,104258,0
2007-07-10,14.355,14.493,14.275,14.335,232709,0
2007-07-11,14.325,14.404,14.265,14.315,283118,0
2007-07-12,14.424,14.611,14.424,14.552,173393,0
2007-07-13,14.542,14.621,14.444,14.552,268340,0
2007-07-16,14.532,14.601,14.375,14.522,131082,0
2007-07-17,14.493,14.611,14.375,14.424,121567,0
2007-07-18,14.345,14.345,14.058,14.226,189588,0
2007-07-19,14.285,14.365,14.088,14.246,99097,0
2007-07-20,14.216,14.216,13.901,13.989,317532,0
2007-07-23,13.939,14.216,13.901,14.118,213376,0
2007-07-24,13.939,13.989,13.505,13.614,355288,0
2007-07-25,13.702,14.068,13.14,13.435,304678,0
2007-07-26,13.229,13.357,12.724,12.724,480400,0
2007-07-27,12.615,13.337,12.615,12.99,424526,0
2007-07-30,13.04,13.415,12.844,13.07,345673,0
2007-07-31,13.337,13.781,12.548,12.558,640026,0
2007-08-01,12.448,12.744,12.152,12.359,482930,0
2007-08-02,12.388,12.478,12.152,12.438,231495,0
2007-08-03,12.448,13.09,12.289,12.309,585265,0
2007-08-06,12.398,13.821,12.349,13.821,637193,0
2007-08-07,13.732,13.831,13.347,13.761,612696,0
2007-08-08,13.831,14.127,13.357,13.811,791860,0
2007-08-09,13.891,14.147,13.15,13.209,694181,0
2007-08-10,13.15,13.337,12.606,13.317,634864,0
2007-08-13,13.386,13.702,12.704,12.714,373004,0
2007-08-14,12.704,12.794,12.279,12.428,234228,0
2007-08-15,12.438,12.625,12.172,12.231,273907,0
2007-08-16,12.152,12.606,11.667,12.398,398512,0
2007-08-17,12.528,12.913,12.24,12.684,411772,0
2007-08-20,12.754,12.754,12.418,12.577,186147,0
2007-08-21,12.538,12.674,12.398,12.625,218639,0
2007-08-22,12.634,12.903,12.359,12.834,295569,0
2007-08-23,12.903,12.903,12.359,12.538,228458,0
2007-08-24,12.568,13.02,12.468,13.02,252043,0
2007-08-27,13,13.08,12.824,12.854,138472,0
2007-08-28,12.784,12.834,12.398,12.398,124300,0
2007-08-29,12.448,12.714,12.221,12.644,219956,0
2007-08-30,12.577,12.714,12.448,12.508,123694,0
2007-08-31,12.664,12.961,12.508,12.932,133814,0
2007-09-04,12.884,12.971,12.734,12.884,158615,0
2007-09-05,12.824,12.941,12.558,12.704,177747,0
2007-09-06,12.774,12.774,12.438,12.704,123591,0
2007-09-07,12.714,12.714,11.797,11.827,278563,0
2007-09-10,11.884,11.973,11.391,11.855,213680,0
2007-09-11,11.913,12.211,11.884,12.103,226332,0
2007-09-12,12.083,12.142,11.549,11.588,234025,0
2007-09-13,11.607,11.837,11.391,11.48,212465,0
2007-09-14,11.322,11.667,11.322,11.529,230989,0
2007-09-17,11.519,11.717,11.461,11.471,364501,0
2007-09-18,11.559,12.548,11.529,12.498,317128,0
2007-09-19,12.586,12.714,12.299,12.408,245058,0
2007-09-20,12.369,12.538,11.953,12.172,219753,0
2007-09-21,12.289,12.577,12.249,12.369,251536,0
2007-09-24,12.359,12.369,11.777,11.807,284941,0
2007-09-25,11.787,11.943,11.451,11.717,369056,0
2007-09-26,11.787,12.122,11.647,11.963,206088,0
2007-09-27,11.973,12.003,11.48,11.48,324923,0
2007-09-28,11.411,11.578,11.153,11.153,186147,0
2007-10-01,11.113,11.441,11.113,11.322,286458,0
2007-10-02,11.361,11.461,11.223,11.312,186147,0
2007-10-03,11.153,11.411,10.976,11.351,236556,0
2007-10-04,11.391,11.421,10.996,11.016,287268,0
2007-10-05,11.113,11.312,10.946,10.996,229976,0
2007-10-08,11.006,11.292,10.887,11.262,181492,0
2007-10-09,11.272,11.322,11.036,11.252,371889,0
2007-10-10,11.292,11.371,11.036,11.213,248602,0
2007-10-11,11.272,11.381,10.73,10.73,369258,0
2007-10-12,10.73,10.867,10.67,10.73,240706,0
2007-10-15,10.72,10.768,10.472,10.63,241111,0
2007-10-16,10.58,10.758,10.392,10.561,291519,0
2007-10-17,10.68,10.748,10.522,10.532,153858,0
2007-10-18,10.492,10.65,10.442,10.442,144140,0
2007-10-19,10.422,10.551,9.84,9.84,259128,0
2007-10-22,9.731,10.363,9.671,10.304,165296,0
2007-10-23,10.226,10.373,10.126,10.354,151732,0
2007-10-24,10.126,10.206,9.761,9.949,219448,0
2007-10-25,9.959,10.036,9.583,9.691,281801,0
2007-10-26,9.82,10.136,9.77,10.056,232304,0
2007-10-29,10.106,10.245,9.82,10.216,251638,0
2007-10-30,10.186,10.373,10.136,10.245,200015,0
2007-10-31,10.275,10.285,9.81,10.027,231191,0
2007-11-01,9.78,9.78,8.0516,8.4369,850872,0
2007-11-02,8.5555,8.5555,7.9034,8.269,536577,0
2007-11-05,9.0296,9.0296,7.9429,8.1307,277348,0
2007-11-06,8.1307,8.3775,7.8935,8.0911,421387,0
2007-11-07,8.0911,8.2986,7.9627,8.1109,396789,0
2007-11-08,8.2097,8.2492,7.6861,7.9529,366221,0
2007-11-09,7.8935,7.9233,7.3995,7.6861,316521,0
2007-11-12,7.6961,7.9924,7.5873,7.9034,288990,0
2007-11-13,7.9627,8.0416,7.8046,7.9924,228296,0
2007-11-14,8.012,8.1603,7.6961,7.7552,166137,0
2007-11-15,7.7058,7.8343,7.4687,7.7552,347901,0
2007-11-16,7.7157,7.8639,7.3699,7.3798,341320,0
2007-11-19,7.3106,7.3798,7.034,7.0538,326643,0
2007-11-20,7.0241,7.1922,6.8167,6.9254,484044,0
2007-11-21,6.8957,6.9649,6.6981,6.9451,634561,0
2007-11-23,6.9846,7.0835,6.9254,7.034,96971,0
2007-11-26,7.0538,7.0538,6.8759,6.9353,411670,0
2007-11-27,6.9846,7.0044,6.8463,6.8463,262771,0
2007-11-28,6.8759,7.044,6.8463,6.9846,599785,0
2007-11-29,6.955,7.0538,6.8759,6.8759,367435,0
2007-11-30,6.9451,7.034,6.7772,6.8267,352353,0
2007-12-03,6.9056,7.1031,6.8068,6.9155,330844,0
2007-12-04,6.9649,6.9649,6.7277,6.8661,175721,0
2007-12-05,7.0044,7.1625,6.9155,7.0835,248298,0
2007-12-06,7.0538,7.617,7.0143,7.617,262874,0
2007-12-07,7.6268,8.2788,7.6268,8.0021,213882,0
2007-12-10,8.032,8.7925,8.012,8.7431,272490,0
2007-12-11,8.8024,8.8024,7.8738,7.8935,275576,0
2007-12-12,8.1011,8.4171,7.8442,8.1109,318166,0
2007-12-13,8.0812,8.0812,7.1922,7.3502,411265,0
2007-12-14,7.3502,7.6565,7.1625,7.1625,276842,0
2007-12-17,7.1131,7.281,7.0835,7.1427,172593,0
2007-12-18,7.2909,7.8639,7.2118,7.8639,230280,0
2007-12-19,7.8639,7.8639,7.4293,7.7848,152744,0
2007-12-20,7.8539,7.8539,7.5577,7.6961,222384,0
2007-12-21,7.8046,7.8145,7.5674,7.7058,686893,0
2007-12-24,7.6861,8.0021,7.6861,7.7157,207201,0
2007-12-26,7.6268,8.1504,7.5577,8.0911,258421,0
2007-12-27,8.18,8.18,7.5674,7.5774,290406,0
2007-12-28,7.7058,8.0812,7.5577,7.5577,216630,0
2007-12-31,7.5577,7.7652,7.528,7.5971,269581,0
2008-01-02,7.5674,8.022,7.5674,7.5674,234025,0
2008-01-03,7.5774,7.7058,7.5083,7.5379,211858,0
2008-01-04,7.449,7.5577,7.1625,7.1922,346280,0
2008-01-07,7.2118,7.5478,7.1131,7.3502,225319,0
2008-01-08,7.3995,7.7552,6.9748,7.0143,179872,0
2008-01-09,6.9846,7.2316,6.8759,7.1723,259026,0
2008-01-10,7.1131,7.6861,6.9451,7.6565,253864,0
2008-01-11,7.6761,7.9429,7.2909,7.3403,221990,0
2008-01-14,7.4293,7.7552,7.281,7.5774,153048,0
2008-01-15,7.4984,7.7058,7.2316,7.3305,220451,0
2008-01-16,7.3305,8.0812,7.3206,8.032,232304,0
2008-01-17,7.9429,8.0616,7.6565,7.6961,228082,0
2008-01-18,7.6268,7.9825,7.2316,7.3106,272936,0
2008-01-22,6.9649,7.8837,6.9353,7.5774,161170,0
2008-01-23,7.3798,8.7234,7.2118,8.5259,325535,0
2008-01-24,8.4666,8.7827,8.032,8.6443,221474,0
2008-01-25,8.8222,8.9409,8.595,8.8321,197490,0
2008-01-28,8.8321,9.0099,8.4863,8.8914,243135,0
2008-01-29,8.9802,9.0197,8.4962,8.6049,200217,0
2008-01-30,8.5259,8.8814,8.1405,8.6443,142317,0
2008-01-31,8.4764,9.089,8.4764,9.079,273618,0
2008-02-01,9.0988,9.3853,8.9013,9.3853,178656,0
2008-02-04,9.2964,9.326,9,9.0988,153756,0
2008-02-05,8.8914,9.0988,8.4072,8.4171,205707,0
2008-02-06,8.5357,8.8814,8.4072,8.4666,145557,0
2008-02-07,8.4764,9.0099,8.4764,8.8321,300427,0
2008-02-08,8.8419,9.1383,8.6839,8.9013,183617,0
2008-02-11,9.1679,9.1977,8.4962,8.6937,461419,0
2008-02-12,8.6937,8.8419,8.5159,8.6246,357415,0
2008-02-13,8.6049,8.7728,8.4468,8.6937,304245,0
2008-02-14,8.7037,8.8024,8.1899,8.2888,458568,0
2008-02-15,8.2097,8.7234,8.1998,8.4764,391222,0
2008-02-19,8.5455,8.674,8.3975,8.6049,188342,0
2008-02-20,8.5555,8.7728,8.4666,8.674,352621,0
2008-02-21,8.6937,8.7728,8.012,8.0812,230888,0
2008-02-22,8.1109,8.2591,7.9529,8.1307,139156,0
2008-02-25,8.1504,8.7135,7.9924,8.674,205751,0
2008-02-26,8.6346,8.7135,8.4666,8.6346,242933,0
2008-02-27,8.5357,8.7925,8.4566,8.6147,112124,0
2008-02-28,8.5752,8.6839,8.3579,8.4863,292102,0
2008-02-29,8.3678,8.3678,7.7848,7.8046,263845,0
2008-03-03,7.8639,8.3282,7.7256,7.9034,333121,0
2008-03-04,7.9034,8.1011,7.6761,7.9529,264088,0
2008-03-05,7.9825,8.3381,7.7948,8.2788,370169,0
2008-03-06,8.2492,8.2888,7.617,7.6961,231494,0
2008-03-07,7.5674,8.2195,7.5478,7.9529,270870,0
2008-03-10,7.9529,7.9529,7.4589,7.5873,229369,0
2008-03-11,7.7948,8.3775,7.775,8.1307,461065,0
2008-03-12,8.1405,8.3184,7.7948,7.7948,207096,0
2008-03-13,7.7256,8.2294,7.5873,7.8738,337679,0
2008-03-14,7.933,7.933,7.4885,7.5774,225826,0
2008-03-17,7.5379,8.022,7.4589,7.6761,130086,0
2008-03-18,8.032,8.3184,7.7652,8.2097,228154,0
2008-03-19,8.2492,8.6542,8.1307,8.1307,205684,0
2008-03-20,8.4566,8.8321,8.1899,8.348,629284,0
2008-03-24,8.3282,8.8914,8.2492,8.8914,298099,0
2008-03-25,8.8914,8.9605,8.6641,8.9309,171097,0
2008-03-26,8.8914,9.1186,8.6049,9.1186,202848,0
2008-03-27,9.1383,9.2469,8.7531,9.1383,205379,0
2008-03-28,9.1383,9.2668,8.7827,8.8024,230180,0
2008-03-31,8.8814,9.326,8.5259,8.8814,151123,0
2008-04-01,9.3655,10.216,8.911,10.206,447421,0
2008-04-02,10.056,10.462,9.8,10.008,259612,0
2008-04-03,9.88,10.363,9.86,10.363,169648,0
2008-04-04,10.363,10.363,9.929,10.116,141558,0
2008-04-07,10.146,10.354,10.066,10.096,104656,0
2008-04-08,10.046,10.304,9.909,10.066,183414,0
2008-04-09,10.116,10.235,9.3853,9.4748,276134,0
2008-04-10,9.455,9.969,9.3853,9.642,108409,0
2008-04-11,9.524,9.83,8.8518,8.9309,152845,0
2008-04-14,8.911,9.1482,8.7431,8.9901,149650,0
2008-04-15,8.9901,9.2964,8.9309,9.2075,103649,0
2008-04-16,9.3755,10.126,9.2371,10.106,160548,0
2008-04-17,9.998,10.126,9.701,9.79,153013,0
2008-04-18,9.969,10.106,9.8,9.919,182950,0
2008-04-21,9.83,10.046,9.593,9.82,275530,0
2008-04-22,9.78,9.909,9.3064,9.544,219602,0
2008-04-23,9.593,9.77,9.336,9.573,196564,0
2008-04-24,9.612,10.018,9.2371,9.88,165021,0
2008-04-25,10.027,10.106,9.3064,9.8,166431,0
2008-04-28,9.88,10.066,9.77,9.88,188234,0
2008-04-29,10.354,10.354,8.1504,8.2492,332127,0
2008-04-30,8.2195,8.6542,8.0911,8.2788,220053,0
2008-05-01,8.348,8.6839,8.1109,8.5259,175290,0
2008-05-02,8.595,8.7333,8.3282,8.4666,166890,0
2008-05-05,8.4666,8.4666,7.9725,8.1207,356580,0
2008-05-06,8.1504,8.3678,7.8244,7.8738,362072,0
2008-05-07,7.8539,7.9133,7.7453,7.8837,233833,0
2008-05-08,7.933,7.933,7.775,7.8244,185174,0
2008-05-09,7.6961,7.9034,7.6861,7.8244,170137,0
2008-05-12,7.7948,7.933,7.7652,7.8935,127369,0
2008-05-13,7.9034,7.9429,7.775,7.9429,155000,0
2008-05-14,7.9825,8.1109,7.7848,7.8837,367894,0
2008-05-15,7.8837,7.9825,7.7652,7.9233,142293,0
2008-05-16,8.763,8.763,7.775,7.9725,178565,0
2008-05-19,7.9725,8.1307,7.8244,8.0516,167807,0
2008-05-20,8.032,8.2788,7.9429,8.2591,196729,0
2008-05-21,8.2986,8.2986,7.6565,7.7157,267527,0
2008-05-22,7.7157,7.8442,7.7058,7.8046,138981,0
2008-05-23,7.7552,7.8639,7.7058,7.7552,217393,0
2008-05-27,7.7453,7.9924,7.7453,7.9725,158552,0
2008-05-28,8.022,8.1405,7.8539,8.1207,88035,0
2008-05-29,8.0416,8.5159,8.012,8.269,139728,0
2008-05-30,8.2788,8.4764,8.1109,8.4764,140137,0
2008-06-02,8.4666,8.585,7.8244,7.8343,182371,0
2008-06-03,7.8738,8.022,7.7848,7.8145,109671,0
2008-06-04,7.7848,8.2591,7.7848,8.1701,171409,0
2008-06-05,8.18,8.7728,8.0021,8.7728,247183,0
2008-06-06,8.7333,8.763,8.3579,8.3975,336682,0
2008-06-09,8.2492,8.506,8.012,8.1109,246858,0
2008-06-10,8.022,8.2492,7.933,8.1405,155544,0
2008-06-11,8.1011,8.2888,7.9233,7.933,217166,0
2008-06-12,8.022,8.4962,7.8935,8.3579,195043,0
2008-06-13,8.4764,8.8518,8.3875,8.8518,103533,0
2008-06-16,8.8518,9.1877,8.8419,9.1877,112007,0
2008-06-17,9.1977,9.2173,8.6346,8.6443,68684,0
2008-06-18,8.7037,8.9013,8.4863,8.8024,105085,0
2008-06-19,8.8024,8.8419,8.6246,8.763,147959,0
2008-06-20,8.7234,9.2668,8.5555,8.6937,422738,0
2008-06-23,8.7827,9.0296,8.6346,8.674,197620,0
2008-06-24,8.6246,8.8914,8.5654,8.5654,159112,0
2008-06-25,8.585,8.8914,8.5259,8.7333,181137,0
2008-06-26,8.6443,8.8716,8.2888,8.3775,154308,0
2008-06-27,8.4468,8.6443,8.1701,8.2888,343518,0
2008-06-30,8.1603,8.2195,7.4589,7.4687,298362,0
2008-07-01,7.4095,7.9034,7.4095,7.5971,308793,0
2008-07-02,7.607,7.7157,6.9155,7.0143,319121,0
2008-07-03,7.1131,7.2316,6.7672,6.9451,154871,0
2008-07-07,6.9748,7.1131,6.7772,6.9748,280714,0
2008-07-08,7.0044,7.6761,6.8859,7.6465,364995,0
2008-07-09,7.6664,7.9429,7.4095,7.4589,217927,0
2008-07-10,7.4687,8.2393,7.4293,8.18,225901,0
2008-07-11,8.1011,8.6346,8.0021,8.595,272215,0
2008-07-14,8.6346,8.7827,8.2294,8.3875,166270,0
2008-07-15,8.2591,8.7037,8.022,8.2986,257762,0
2008-07-16,8.3579,9.4349,8.2492,9.1778,386552,0
2008-07-17,9.2371,9.652,9.0692,9.632,241611,0
2008-07-18,9.632,9.632,9.1977,9.3064,281108,0
2008-07-21,9.3951,9.602,9.1679,9.1977,168809,0
2008-07-22,9.1877,9.2075,8.8716,8.9505,384569,0
2008-07-23,9.0592,9.3557,8.9901,9.089,240630,0
2008-07-24,9.1778,9.3064,8.9409,9.1285,300715,0
2008-07-25,9.2767,9.612,8.9901,9.3755,217389,0
2008-07-28,9.3161,9.3853,9,9.2273,208133,0
2008-07-29,9.3853,9.4748,9.2668,9.3853,240069,0
2008-07-30,9.622,9.86,9.1482,9.3755,354809,0
2008-07-31,9.671,9.84,9.079,9.1877,388885,0
2008-08-01,8.9409,8.9409,7.0636,7.7948,725810,0
2008-08-04,7.6961,7.8837,7.3897,7.4095,282758,0
2008-08-05,7.2909,7.5971,7.2711,7.5971,384667,0
2008-08-06,7.5478,7.8442,7.4095,7.8244,253643,0
2008-08-07,7.6861,7.7948,7.4589,7.5478,247642,0
2008-08-08,7.449,8.4962,7.449,8.4962,272538,0
2008-08-11,8.5259,9.2569,8.5259,9.2469,290417,0
2008-08-12,9.2864,9.4848,9.1285,9.4748,276662,0
2008-08-13,9.514,9.514,8.5455,9.4349,436881,0
2008-08-14,9.3458,9.505,9.2569,9.4848,173477,0
2008-08-15,9.4948,9.87,9.3557,9.602,169641,0
2008-08-18,9.652,9.78,9.1679,9.2469,85885,0
2008-08-19,9.2173,9.425,8.8914,9.089,208153,0
2008-08-20,9.1482,9.3458,8.5752,8.8222,166486,0
2008-08-21,8.7431,8.8419,8.269,8.2888,118845,0
2008-08-22,8.3579,8.6147,8.1701,8.5654,141621,0
2008-08-25,8.5357,8.5555,8.3084,8.3184,119466,0
2008-08-26,8.3875,8.6443,8.269,8.5357,158222,0
2008-08-27,8.5259,8.7135,8.3875,8.506,84910,0
2008-08-28,8.506,8.9705,8.3381,8.9505,216133,0
2008-08-29,8.921,9.0099,8.506,8.585,103696,0
2008-09-02,9.0396,9.3951,8.4962,8.7135,150109,0
2008-09-03,8.7333,9.336,8.5752,9.0495,159695,0
2008-09-04,8.9802,9.1383,8.6839,9.0495,153450,0
2008-09-05,9,9.1877,8.6542,8.763,265252,0
2008-09-08,9.1285,9.4349,8.9505,9.2668,196480,0
2008-09-09,9.3064,9.4848,8.921,8.921,188377,0
2008-09-10,9.0988,9.602,8.9013,9.602,357193,0
2008-09-11,9.4848,9.632,9.1087,9.602,137493,0
2008-09-12,9.554,9.642,9.3557,9.632,172561,0
2008-09-15,9.4649,9.632,9.1679,9.2371,123682,0
2008-09-16,8.9802,9.632,8.9802,9.632,220652,0
2008-09-17,9.4748,9.681,8.8024,9.1877,243371,0
2008-09-18,9.4948,9.77,9.2569,9.681,447329,0
2008-09-19,10.056,11.549,9.3853,9.899,857527,0
2008-09-22,9.78,9.88,9.2964,9.573,298717,0
2008-09-23,9.632,9.652,9.2864,9.3755,265067,0
2008-09-24,9.415,9.583,9.2371,9.326,109905,0
2008-09-25,9.3458,9.534,9,9.1383,157258,0
2008-09-26,8.9309,9.1087,8.5455,9.0396,234276,0
2008-09-29,8.8321,8.8321,7.9825,8.6542,309635,0
2008-09-30,8.7333,9.455,8.3775,9.336,179406,0
2008-10-01,9.2569,9.2569,8.8222,9.079,197716,0
2008-10-02,9.1581,9.1581,8.2986,8.3184,149227,0
2008-10-03,8.4468,8.8814,7.9725,7.9825,205556,0
2008-10-06,7.7948,8.0021,6.9945,7.0044,441302,0
2008-10-07,7.0241,7.4589,6.9649,7.0143,217249,0
2008-10-08,7.0143,8.0616,6.7871,7.1031,333517,0
2008-10-09,7.0538,7.449,6.5895,6.5895,299676,0
2008-10-10,6.135,7.0538,5.7991,6.7576,578846,0
2008-10-13,7.1922,7.617,6.9649,7.617,237039,0
2008-10-14,7.6664,7.8046,6.4117,6.6488,309272,0
2008-10-15,6.5005,6.5104,6.1942,6.1942,169122,0
2008-10-16,6.4117,6.7672,5.9275,6.5795,338812,0
2008-10-17,6.2733,7.1526,5.9474,6.1845,289669,0
2008-10-20,6.2536,6.6389,6.1251,6.6389,144671,0
2008-10-21,6.461,7.0934,6.4215,6.7376,205309,0
2008-10-22,6.4709,6.7376,6.0362,6.1646,132138,0
2008-10-23,6.1054,6.4017,5.3941,5.5224,388124,0
2008-10-24,5.1273,5.4138,4.9298,4.9693,233044,0
2008-10-27,4.752,5.0285,4.4457,4.4852,306354,0
2008-10-28,4.6038,4.8507,4.2085,4.7421,189617,0
2008-10-29,4.8804,5.2557,4.653,5.0977,260599,0
2008-10-30,5.0285,5.4138,4.9495,5.2261,316927,0
2008-10-31,5.1866,6.0065,5.1866,5.9671,378663,0
2008-11-03,5.9474,6.1549,5.4831,5.5324,221235,0
2008-11-04,5.5324,5.8583,5.4533,5.6311,172177,0
2008-11-05,5.5224,5.5523,5.2064,5.2656,229558,0
2008-11-06,5.2261,5.4435,5.0385,5.068,244775,0
2008-11-07,5.1273,5.3348,5.0186,5.1965,192404,0
2008-11-10,5.404,5.4831,4.9298,4.9792,181111,0
2008-11-11,4.7914,5.3744,4.7717,5.0186,280416,0
2008-11-12,4.8902,5.1373,4.4062,4.4457,222941,0
2008-11-13,4.4753,5.2953,4.416,5.2953,354390,0
2008-11-14,5.4928,5.4928,4.3962,4.6334,253387,0
2008-11-17,4.5643,5.1768,4.4951,4.9396,246239,0
2008-11-18,4.9495,5.078,4.5247,5.0089,142462,0
2008-11-19,5.0089,5.078,4.258,4.258,101116,0
2008-11-20,4.1987,4.258,3.8529,4.1197,421607,0
2008-11-21,4.2382,4.9198,3.5763,4.1394,674834,0
2008-11-24,4.1987,4.663,4.0604,4.3567,298186,0
2008-11-25,4.2875,4.6926,4.1888,4.6926,591819,0
2008-11-26,4.6038,5.068,4.3962,4.9889,363712,0
2008-11-28,4.8705,4.9989,4.673,4.8705,100367,0
2008-12-01,4.7223,4.9495,4.1592,4.1987,277057,0
2008-12-02,3.8628,4.7618,3.8628,4.7223,293968,0
2008-12-03,4.5247,4.9792,4.3075,4.6827,232955,0
2008-12-04,4.5939,5.1471,4.2975,4.5148,233774,0
2008-12-05,4.416,4.663,4.2085,4.5543,412364,0
2008-12-08,4.6926,4.7815,4.3766,4.5049,271121,0
2008-12-09,4.4062,4.4457,3.9122,3.922,319538,0
2008-12-10,4.0999,4.1493,3.8925,4.0109,236199,0
2008-12-11,3.9716,4.416,3.2206,3.4082,344716,0
2008-12-12,3.922,3.922,3.2799,3.6949,134788,0
2008-12-15,3.6554,4.0999,3.5565,3.8232,193115,0
2008-12-16,3.9023,4.0505,3.6554,3.922,207068,0
2008-12-17,3.8529,4.1987,3.7739,4.0703,170224,0
2008-12-18,4.0801,4.3172,3.9517,4.3172,278781,0
2008-12-19,4.5347,4.6038,3.8925,3.9517,443445,0
2008-12-22,3.9122,4.1888,3.7442,4.1888,254711,0
2008-12-23,4.2382,4.248,4.0307,4.0703,104727,0
2008-12-24,4.0604,4.1295,3.9616,4.0109,71538,0
2008-12-26,4.0109,4.1295,3.8727,4.0407,105641,0
2008-12-29,4.0307,4.248,3.7345,3.8628,298257,0
2008-12-30,3.8925,4.1592,3.8825,4.1098,147653,0
2008-12-31,4.1295,4.5643,4.0703,4.4457,142082,0
2009-01-02,4.3864,4.4358,4.1888,4.2778,181315,0
2009-01-05,4.3172,4.9989,4.1493,4.8804,172585,0
2009-01-06,4.9198,5.0089,4.7125,4.7717,220720,0
2009-01-07,4.673,4.9101,4.3962,4.8606,131889,0
2009-01-08,4.9101,4.9396,4.7321,4.8507,112786,0
2009-01-09,4.8408,4.8408,4.4654,4.5049,85199,0
2009-01-12,4.5049,4.5247,4.1592,4.1888,110476,0
2009-01-13,4.1789,4.2679,4.1098,4.1789,115436,0
2009-01-14,4.0604,4.0703,3.8529,3.8529,224823,0
2009-01-15,3.8529,3.9419,3.5071,3.7048,210122,0
2009-01-16,3.675,3.675,3.4775,3.5862,193225,0
2009-01-20,3.517,3.675,3.2108,3.2602,139345,0
2009-01-21,3.3294,3.3294,3.033,3.1318,132662,0
2009-01-22,3.0427,3.0724,2.9341,2.9638,92938,0
2009-01-23,2.954,3.1022,2.4697,2.8156,272871,0
2009-01-26,2.8749,2.9736,2.5192,2.5292,245495,0
2009-01-27,2.5192,2.776,2.5192,2.6081,116992,0
2009-01-28,2.6773,2.8452,2.6476,2.8056,273232,0
2009-01-29,2.7563,2.8156,2.6279,2.6674,107517,0
2009-01-30,2.7168,2.8452,2.5686,2.786,179195,0
2009-02-02,2.7267,3.0724,2.7267,3.0231,122869,0
2009-02-03,3.0527,3.0527,2.8847,2.8947,136579,0
2009-02-04,2.954,2.954,2.7168,2.8156,167914,0
2009-02-05,2.7959,3.2799,2.7959,3.0527,217154,0
2009-02-06,3.112,4.1295,3.0033,4.1098,191886,0
2009-02-09,4.0703,4.0999,3.606,3.7145,140229,0
2009-02-10,3.675,3.7936,3.1022,3.1022,141755,0
2009-02-11,3.1712,3.6554,3.1218,3.5467,174252,0
2009-02-12,3.5467,4.0999,3.2305,3.4577,136321,0
2009-02-13,3.4677,3.8727,3.3095,3.3391,176314,0
2009-02-17,3.1515,3.8529,2.6476,2.6476,218455,0
2009-02-18,2.6872,2.8452,2.5093,2.6773,206232,0
2009-02-19,2.7267,2.8056,2.5588,2.5588,146608,0
2009-02-20,2.5093,2.6872,2.4006,2.6378,135230,0
2009-02-23,2.6575,2.786,2.1933,2.2327,169483,0
2009-02-24,2.2723,2.9934,2.203,2.9044,223324,0
2009-02-25,2.8847,2.954,2.2425,2.282,263855,0
2009-02-26,2.3414,2.6674,2.282,2.3414,97063,0
2009-02-27,2.282,2.3513,1.9265,2.0252,211871,0
2009-03-02,1.9759,1.9759,1.5016,1.551,280738,0
2009-03-03,1.551,1.6004,1.2744,1.2844,196782,0
2009-03-04,1.3239,1.6203,1.2844,1.393,308473,0
2009-03-05,1.3831,1.4325,0.9681,0.978,309511,0
2009-03-06,0.978,1.0966,0.9189,0.9385,761814,0
2009-03-09,0.8989,0.9583,0.8101,0.8101,294529,0
2009-03-10,0.978,0.988,0.6521,0.6915,398292,0
2009-03-11,0.741,0.7508,0.5137,0.5631,949407,0
2009-03-12,0.573,0.6421,0.5434,0.583,662592,0
2009-03-13,0.5927,0.6521,0.5434,0.6521,1335544,0
2009-03-16,0.7212,0.8298,0.6421,0.6619,640350,0
2009-03-17,0.6718,0.6718,0.5039,0.6026,653121,0
2009-03-18,0.5927,0.6026,0.5137,0.6026,648806,0
2009-03-19,0.6223,0.7113,0.583,0.6521,604547,0
2009-03-20,0.7212,0.7508,0.6915,0.7311,527571,0
2009-03-23,0.82,0.9286,0.7508,0.9286,514366,0
2009-03-24,0.9583,1.0076,0.7903,0.8891,615901,0
2009-03-25,0.9189,1.1163,0.8694,1.0966,494964,0
2009-03-26,1.1461,1.7783,1.1066,1.7783,1054879,0
2009-03-27,1.7783,1.877,1.5016,1.5807,372609,0
2009-03-30,1.3732,1.4522,1.2349,1.304,257608,0
2009-03-31,1.4621,1.4621,1.2152,1.2152,270758,0
2009-04-01,0.8398,1.1163,0.741,0.988,602796,0
2009-04-02,1.1559,1.9165,0.988,1.5412,1430596,0
2009-04-03,1.4522,1.6499,1.2844,1.5215,633914,0
2009-04-06,1.3435,1.6103,1.3435,1.4127,251441,0
2009-04-07,1.3337,1.5807,1.1657,1.2349,357586,0
2009-04-08,1.2844,1.3634,1.1657,1.2448,238001,0
2009-04-09,1.4819,1.5215,1.2844,1.5215,513873,0
2009-04-13,1.3337,1.4918,1.314,1.3732,385636,0
2009-04-14,1.2448,1.3732,1.1657,1.2249,455996,0
2009-04-15,1.1657,1.3831,1.1657,1.3732,462393,0
2009-04-16,1.4226,1.4621,1.2349,1.4226,498010,0
2009-04-17,1.3831,1.4424,1.2744,1.3435,321449,0
2009-04-20,1.2448,1.4226,1.0867,1.1953,601846,0
2009-04-21,1.1855,1.4325,1.1262,1.3732,549740,0
2009-04-22,1.3732,1.4325,1.1855,1.3239,598052,0
2009-04-23,1.3239,1.3732,1.2349,1.2644,215086,0
2009-04-24,1.314,1.3831,1.1657,1.314,286787,0
2009-04-27,1.2249,1.2744,1.1855,1.2644,252628,0
2009-04-28,1.1657,1.2644,1.1657,1.2349,221105,0
2009-04-29,1.2448,1.3634,1.2448,1.3634,323471,0
2009-04-30,1.4325,1.4325,1.2152,1.2349,404523,0
2009-05-01,1.2844,1.6992,1.2844,1.5215,788594,0
2009-05-04,1.6992,1.6992,1.5016,1.6004,624543,0
2009-05-05,1.6696,1.6992,1.4127,1.5116,566375,0
2009-05-06,1.472,1.5807,1.3831,1.5312,406151,0
2009-05-07,1.6499,1.6499,1.472,1.4918,315122,0
2009-05-08,1.551,2.3611,1.4424,2.203,2004491,0
2009-05-11,2.1734,2.6773,1.9956,2.0154,1644074,0
2009-05-12,2.0945,2.1042,1.5807,1.9165,898563,0
2009-05-13,1.8079,1.8178,1.5016,1.5016,564996,0
2009-05-14,1.4127,1.6597,1.2644,1.3732,591385,0
2009-05-15,1.4127,1.5906,1.3634,1.4325,268992,0
2009-05-18,1.4325,1.551,1.4325,1.5116,133537,0
2009-05-19,1.5312,1.7783,1.5116,1.719,378228,0
2009-05-20,1.7387,1.7783,1.5412,1.551,257738,0
2009-05-21,1.4621,1.5215,1.2744,1.393,555115,0
2009-05-22,1.4127,1.551,1.3535,1.3732,329172,0
2009-05-26,1.4127,1.5116,1.3732,1.4226,378271,0
2009-05-27,1.4621,1.5116,1.2941,1.2941,487400,0
2009-05-28,1.4325,1.4325,1.2941,1.3435,379259,0
2009-05-29,1.3831,1.4226,1.2349,1.2349,712956,0
2009-06-01,1.3435,1.3831,1.2448,1.314,191880,0
2009-06-02,1.314,1.3435,1.2448,1.3435,183054,0
2009-06-03,1.3337,1.3435,1.2644,1.304,163559,0
2009-06-04,1.3239,1.3831,1.2941,1.3535,215907,0
2009-06-05,1.3634,1.4621,1.3535,1.4424,244927,0
2009-06-08,1.472,1.5116,1.3831,1.3831,279749,0
2009-06-09,1.3831,1.3831,1.304,1.3239,263130,0
2009-06-10,1.3535,1.3831,1.314,1.3634,345121,0
2009-06-11,1.4028,1.4127,1.2844,1.3337,289049,0
2009-06-12,1.2941,1.314,1.2844,1.2941,160814,0
2009-06-15,1.2941,1.314,1.2448,1.2548,201331,0
2009-06-16,1.2844,1.2844,1.2249,1.2349,125007,0
2009-06-17,1.2349,1.2349,1.0076,1.0176,421515,0
2009-06-18,1.0373,1.1163,0.9485,1.0076,460178,0
2009-06-19,1.0076,1.0373,0.8496,0.8793,866207,0
2009-06-22,0.8989,0.8989,0.7805,0.7805,735544,0
2009-06-23,0.8298,0.8298,0.6915,0.6915,432432,0
2009-06-24,0.7607,1.3831,0.7113,0.978,1069951,0
2009-06-25,0.978,1.0472,0.9385,0.988,316926,0
2009-06-26,1.0176,1.0176,0.6915,0.6915,4213525,0
2009-06-29,0.741,0.8002,0.6915,0.7311,1247065,0
2009-06-30,0.7311,0.7607,0.6718,0.6915,573085,0
2009-07-01,0.7113,0.7113,0.6718,0.7014,270540,0
2009-07-02,0.7014,0.7508,0.6421,0.7014,206841,0
2009-07-06,0.7014,0.7014,0.6521,0.6718,238599,0
2009-07-07,0.6718,0.6817,0.6421,0.6421,234394,0
2009-07-08,0.6619,0.6718,0.5631,0.6125,276645,0
2009-07-09,0.6421,0.6421,0.583,0.583,103207,0
2009-07-10,0.5927,0.6223,0.5039,0.5434,671086,0
2009-07-13,0.5434,0.6125,0.5137,0.5631,290531,0
2009-07-14,0.5631,0.6125,0.5631,0.6026,360882,0
2009-07-15,0.5927,0.6915,0.5927,0.6915,507798,0
2009-07-16,0.6817,0.6817,0.5137,0.5236,4003529,0
2009-07-17,0.5533,0.5533,0.49396,0.5335,997267,0
2009-07-20,0.6223,0.9681,0.5927,0.9286,4163723,0
2009-07-21,0.9385,1.1461,0.8694,0.9385,2907996,0
2009-07-22,0.978,0.978,0.8398,0.8594,870786,0
2009-07-23,0.8398,1.1262,0.6125,0.9385,2041869,0
2009-07-24,0.8989,0.9286,0.8101,0.8398,581386,0
2009-07-27,0.8594,0.9189,0.8398,0.8398,299415,0
2009-07-28,0.8989,0.8989,0.8398,0.8398,234235,0
2009-07-29,0.8398,0.8398,0.7805,0.7805,301993,0
2009-07-30,0.8398,0.8398,0.741,0.8002,517419,0
2009-07-31,0.8398,0.8398,0.7903,0.82,394477,0
2009-08-03,0.8694,1.4522,0.8398,1.314,4827243,0
2009-08-04,1.5215,2.0252,1.393,1.6203,7258700,0
2009-08-05,1.6696,1.7783,1.5708,1.719,2231480,0
2009-08-06,1.7289,1.7783,1.314,1.5215,1763505,0
2009-08-07,1.4621,1.6795,1.4325,1.6696,1205565,0
2009-08-10,1.8178,1.8178,1.5906,1.63,892855,0
2009-08-11,1.7487,1.7585,1.4424,1.6103,805390,0
2009-08-12,1.5412,1.6992,1.4621,1.5906,549460,0
2009-08-13,1.7585,1.7585,1.5609,1.6203,452052,0
2009-08-14,1.63,1.6795,1.4522,1.63,1127195,0
2009-08-17,1.5116,1.5312,1.4226,1.4226,567022,0
2009-08-18,1.4325,1.6795,1.4325,1.6597,995928,0
2009-08-19,1.6499,2.203,1.5312,2.0252,4246419,0
2009-08-20,2.0252,2.1042,1.7882,1.9858,2091970,0
2009-08-21,1.8671,2.2723,1.8671,2.0846,2229645,0
2009-08-24,2.1241,2.8452,2.0549,2.4303,3296520,0
2009-08-25,2.46,2.8255,2.3414,2.5785,1840672,0
2009-08-26,2.6179,2.6773,2.4697,2.5884,650538,0
2009-08-27,2.5884,2.6179,2.2723,2.539,900898,0
2009-08-28,2.539,2.8156,2.4896,2.5292,802571,0
2009-08-31,2.4401,2.5488,2.3414,2.3908,493272,0
2009-09-01,2.4303,2.5292,2.0549,2.0945,1017627,0
2009-09-02,2.045,2.1637,1.9067,2.0252,833794,0
2009-09-03,2.0746,2.2624,2.045,2.1537,790838,0
2009-09-04,2.1537,2.371,2.1537,2.1933,489058,0
2009-09-08,2.2229,2.3611,2.0945,2.1142,651683,0
2009-09-09,2.0746,2.2229,2.0746,2.0945,447906,0
2009-09-10,2.0746,2.2229,2.0746,2.1933,425806,0
2009-09-11,2.2129,2.4205,2.1933,2.3611,555535,0
2009-09-14,2.3216,2.4697,2.2129,2.3908,475022,0
2009-09-15,2.4401,2.4697,2.3315,2.3513,437794,0
2009-09-16,2.2723,2.4205,2.2723,2.381,526726,0
2009-09-17,2.3315,2.4006,2.2129,2.2525,403096,0
2009-09-18,2.2624,2.2624,2.1241,2.2229,510311,0
2009-09-21,2.1637,2.2525,2.1241,2.1438,367869,0
2009-09-22,2.1537,2.4006,2.1537,2.3414,564914,0
2009-09-23,2.4205,2.5686,2.3216,2.5192,963016,0
2009-09-24,2.5488,2.5588,2.292,2.371,760951,0
2009-09-25,2.3118,2.4105,2.2525,2.371,313315,0
2009-09-28,2.4401,2.6872,2.371,2.6575,859145,0
2009-09-29,2.7168,3.2108,2.6279,2.9144,1905869,0
2009-09-30,2.865,2.9341,2.5192,2.6872,764577,0
2009-10-01,2.539,2.6872,2.4697,2.6179,575219,0
2009-10-02,2.7465,2.8056,2.4797,2.6378,661305,0
2009-10-05,2.6872,2.786,2.5785,2.7465,278464,0
2009-10-06,2.8056,3.0131,2.7465,2.786,394485,0
2009-10-07,2.7663,2.865,2.6179,2.6773,296419,0
2009-10-08,2.7069,2.8353,2.6872,2.776,203341,0
2009-10-09,2.7663,2.9243,2.6773,2.7168,397789,0
2009-10-12,2.7563,2.8551,2.6773,2.697,181914,0
2009-10-13,2.6674,2.8353,2.6279,2.7959,185955,0
2009-10-14,2.8749,2.9934,2.7267,2.7465,914729,0
2009-10-15,2.7365,2.8947,2.7365,2.8353,269584,0
2009-10-16,2.8156,2.8156,2.6773,2.7168,205670,0
2009-10-19,2.7663,2.8156,2.697,2.776,172239,0
2009-10-20,2.7663,2.865,2.7267,2.7267,226272,0
2009-10-21,2.7069,2.7365,2.4995,2.6378,612610,0
2009-10-22,2.6279,2.6279,2.4896,2.5983,267217,0
2009-10-23,2.5686,2.6378,2.4697,2.4995,213156,0
2009-10-26,2.5093,2.5686,2.2723,2.3118,466722,0
2009-10-27,2.3118,2.3216,2.1537,2.1833,407214,0
2009-10-28,2.045,2.1734,1.7289,1.9364,755345,0
2009-10-29,1.877,2.5488,1.8474,2.1241,449639,0
2009-10-30,2.1537,2.1637,1.9067,1.9364,252332,0
2009-11-02,2.5785,2.5785,1.887,2.0055,374284,0
2009-11-03,1.9858,2.1637,1.9265,2.0055,196570,0
2009-11-04,2.0549,2.0549,1.7783,1.8178,362067,0
2009-11-05,1.8671,2.0055,1.6499,1.9067,558504,0
2009-11-06,1.9265,1.9561,1.8277,1.8277,222620,0
2009-11-09,1.7783,1.8968,1.7289,1.7882,497729,0
2009-11-10,1.7387,1.8178,1.6894,1.719,407993,0
2009-11-11,1.7289,1.7882,1.5807,1.63,558959,0
2009-11-12,1.6203,1.7289,1.3634,1.3634,680096,0
2009-11-13,1.3435,1.5609,1.3435,1.5609,492763,0
2009-11-16,1.5412,1.8375,1.5412,1.8277,459102,0
2009-11-17,1.7882,1.9462,1.7585,1.877,346406,0
2009-11-18,1.8574,1.877,1.7387,1.8079,202825,0
2009-11-19,1.7683,1.8474,1.6696,1.7882,267276,0
2009-11-20,1.7387,1.7882,1.6696,1.7882,152219,0
2009-11-23,1.8671,1.877,1.7683,1.8277,283675,0
2009-11-24,1.8671,1.8671,1.7289,1.8079,179489,0
2009-11-25,1.8277,1.8277,1.7091,1.7487,231129,0
2009-11-27,1.6894,1.719,1.6696,1.6894,94834,0
2009-11-30,1.6795,1.7289,1.5215,1.63,245776,0
2009-12-01,1.63,1.6992,1.63,1.63,190193,0
2009-12-02,1.5215,1.7091,1.4918,1.6894,417377,0
2009-12-03,1.719,1.7487,1.6399,1.6795,409841,0
2009-12-04,1.6795,1.7387,1.551,1.6004,524690,0
2009-12-07,1.6004,1.6203,1.5116,1.5609,367814,0
2009-12-08,1.5412,1.5906,1.472,1.472,285767,0
2009-12-09,1.5016,1.5215,1.4424,1.4522,294968,0
2009-12-10,1.4819,1.5312,1.4621,1.4819,135486,0
2009-12-11,1.5116,1.5807,1.4819,1.551,263798,0
2009-12-14,1.5215,1.63,1.5215,1.6004,130673,0
2009-12-15,1.5412,1.6696,1.5412,1.6499,204652,0
2009-12-16,1.6696,1.719,1.6597,1.6992,179647,0
2009-12-17,1.6992,1.6992,1.5312,1.5312,259613,0
2009-12-18,1.5609,1.6597,1.5412,1.6597,434204,0
2009-12-21,1.719,1.7387,1.6203,1.7289,282324,0
2009-12-22,1.7882,1.8671,1.719,1.8277,433399,0
2009-12-23,1.8277,1.8574,1.7487,1.7783,205185,0
2009-12-24,1.7683,1.8671,1.7683,1.8574,153280,0
2009-12-28,1.8375,1.8968,1.798,1.8574,150149,0
2009-12-29,1.8574,1.9265,1.8375,1.9165,139815,0
2009-12-30,1.9364,1.9364,1.8375,1.8375,83307,0
2009-12-31,1.798,1.8671,1.7585,1.8671,113486,0
2010-01-04,1.8474,1.9265,1.798,1.9067,170341,0
2010-01-05,1.9067,2.0746,1.8474,2.0351,422856,0
2010-01-06,2.1042,2.4995,2.0549,2.4006,1148639,0
2010-01-07,2.4105,2.5785,2.3315,2.5488,477986,0
2010-01-08,2.5488,2.7365,2.381,2.697,1091581,0
2010-01-11,2.7168,2.9638,2.7168,2.9638,544377,0
2010-01-12,2.944,3.3986,2.5884,3.0922,1351601,0
2010-01-13,3.1416,3.2206,3.0033,3.1712,420281,0
2010-01-14,3.1614,3.606,3.1614,3.4973,1105366,0
2010-01-15,3.4577,3.8036,3.349,3.6554,1460297,0
2010-01-19,3.6355,3.6554,3.0131,3.0131,2502605,0
2010-01-20,2.9835,3.033,2.6179,3.0131,749432,0
2010-01-21,3.033,3.2009,2.9144,2.9736,329718,0
2010-01-22,2.7267,3.112,2.697,2.9934,668070,0
2010-01-25,3.033,3.27,2.9835,3.1022,535800,0
2010-01-26,3.0626,3.2108,3.0626,3.1218,147159,0
2010-01-27,3.0527,3.0823,2.9243,3.0823,317755,0
2010-01-28,3.0626,3.1712,2.8353,3.1712,334459,0
2010-01-29,3.1416,3.1812,2.865,2.9243,332784,0
2010-02-01,2.944,3.0427,2.8847,2.9638,310671,0
2010-02-02,3.033,3.1022,2.9341,3.1022,148065,0
2010-02-03,3.0626,3.0922,2.9243,2.954,192400,0
2010-02-04,2.8847,3.0033,2.6773,2.7267,493648,0
2010-02-05,2.7663,2.8749,2.5488,2.8255,361130,0
2010-02-08,2.9044,2.9144,2.7465,2.8847,252751,0
2010-02-09,2.9341,3.4182,2.8452,3.0527,1164501,0
2010-02-10,3.0427,3.2108,2.9835,2.9934,1284428,0
2010-02-11,2.9638,3.0033,2.7663,2.786,380004,0
2010-02-12,2.7663,2.9144,2.7663,2.8749,372489,0
2010-02-16,2.8353,3.0033,2.8353,2.9341,217119,0
2010-02-17,2.954,2.9638,2.8749,2.8947,171665,0
2010-02-18,2.8749,2.954,2.8156,2.9144,236595,0
2010-02-19,2.9044,2.9044,2.8255,2.8255,318545,0
2010-02-22,2.8255,2.8749,2.7663,2.786,298480,0
2010-02-23,2.7663,2.8056,2.697,2.7465,318161,0
2010-02-24,2.7663,2.786,2.7267,2.7365,233321,0
2010-02-25,2.7365,2.9144,2.6872,2.9044,220098,0
2010-02-26,2.9341,2.9341,2.8255,2.9044,268845,0
2010-03-01,2.9144,3.2305,2.8353,3.1614,511731,0
2010-03-02,3.2206,3.4577,3.2108,3.4281,1084309,0
2010-03-03,3.4577,3.5862,3.2602,3.2996,564653,0
2010-03-04,3.27,3.3786,3.1318,3.3391,437918,0
2010-03-05,3.359,4.5643,3.359,4.3075,1759166,0
2010-03-08,4.3172,4.5643,3.922,4.1295,899476,0
2010-03-09,4.1493,4.9889,4.09,4.9792,1093347,0
2010-03-10,5.078,5.6609,4.8902,5.4237,3046529,0
2010-03-11,5.3545,5.5423,5.1373,5.3447,1403033,0
2010-03-12,5.7201,6.0264,5.4435,5.9178,2221945,0
2010-03-15,5.9572,6.2536,5.8387,6.0264,1549221,0
2010-03-16,6.0659,6.2536,5.9572,6.214,729087,0
2010-03-17,6.1942,6.9155,6.1746,6.6586,2019789,0
2010-03-18,6.955,7.6664,6.955,7.5577,2833754,0
2010-03-19,7.5873,7.5873,6.6981,6.708,2821618,0
2010-03-22,6.6488,6.7672,6.2635,6.6586,1422536,0
2010-03-23,6.6981,7.3008,6.6785,7.2711,1141946,0
2010-03-24,7.2711,7.7453,7.034,7.3601,1266534,0
2010-03-25,7.439,7.7453,7.2316,7.3502,963333,0
2010-03-26,7.3798,7.4984,6.9451,7.034,912031,0
2010-03-29,7.202,7.202,6.7968,7.1427,563554,0
2010-03-30,7.2118,7.2218,6.7968,6.8661,431341,0
2010-03-31,6.8661,7.0044,6.8167,6.9254,648072,0
2010-04-01,6.8759,7.1031,6.8661,6.9451,697843,0
2010-04-05,6.9649,7.2909,6.8661,7.0735,741186,0
2010-04-06,7.0241,7.1922,7.0241,7.0934,403876,0
2010-04-07,7.5181,8.1011,7.449,7.9725,2980647,0
2010-04-08,8.0616,8.1405,7.5083,8.0713,1072707,0
2010-04-09,8.1307,8.4468,7.9034,8.032,988973,0
2010-04-12,7.9133,8.5455,7.7157,8.5357,862530,0
2010-04-13,8.4468,8.8814,8.2888,8.4666,1177263,0
2010-04-14,8.5555,9.2273,8.5555,8.8914,1269243,0
2010-04-15,8.7728,8.9901,8.7728,8.8419,1995387,0
2010-04-16,8.7037,8.9013,7.9825,8.2097,1102364,0
2010-04-19,8.1109,8.4764,8.032,8.3775,509468,0
2010-04-20,8.4863,8.6443,8.2294,8.269,359388,0
2010-04-21,8.2097,8.3678,8.1011,8.1701,640192,0
2010-04-22,8.0021,8.595,7.9034,8.5159,812720,0
2010-04-23,8.6443,8.9409,8.5357,8.8419,556752,0
2010-04-26,8.8419,10.027,8.8419,9.622,1048278,0
2010-04-27,9.563,9.8,9.1087,9.3951,737635,0
2010-04-28,9.544,9.583,9.2668,9.534,676264,0
2010-04-29,9.2371,9.84,9.2371,9.82,410175,0
2010-04-30,9.79,9.998,9.505,9.602,816425,0
2010-05-03,9.691,10.334,9.524,10.294,1341479,0
2010-05-04,9.77,10.116,9.524,9.85,1397948,0
2010-05-05,9.4948,9.969,8.012,9.4051,1962731,0
2010-05-06,9.1877,9.79,4.9396,8.4566,1793585,0
2010-05-07,9.3064,9.3064,8.1011,8.4072,1277426,0
2010-05-10,9.079,9.4349,8.8321,9.1778,1086985,0
2010-05-11,9.089,9.77,8.9901,9.593,1526820,0
2010-05-12,9.82,10.561,9.731,10.482,1326147,0
2010-05-13,10.294,10.72,10.176,10.512,740879,0
2010-05-14,10.373,10.512,9.909,10.166,766826,0
2010-05-17,10.106,10.196,9.1877,9.86,1034848,0
2010-05-18,10.008,10.008,9.0296,9.1977,587076,0
2010-05-19,9.2075,9.2075,8.4764,8.7531,1086492,0
2010-05-20,7.7848,8.1504,7.034,7.1822,1922683,0
2010-05-21,6.9649,7.9429,6.629,7.2711,2029286,0
2010-05-24,7.2909,7.4885,6.5994,6.6785,2554154,0
2010-05-25,6.2338,6.6685,6.0165,6.5795,12727386,0
2010-05-26,6.8859,7.0143,6.718,6.8759,3928671,0
2010-05-27,6.9748,7.3897,6.9155,7.3206,2480837,0
2010-05-28,6.9846,7.4786,6.9649,7.0735,2073420,0
2010-06-01,6.8364,7.3305,6.6586,6.6685,933564,0
2010-06-02,6.8661,7.034,6.5401,6.9846,1146449,0
2010-06-03,7.1922,7.4984,7.1231,7.3995,1415283,0
2010-06-04,7.1427,7.2909,6.5795,6.6882,1229026,0
2010-06-07,6.6685,6.8463,6.135,6.1746,1736919,0
2010-06-08,6.2536,6.3919,5.9374,6.3129,2134280,0
2010-06-09,6.4215,6.7772,6.2833,6.3721,1201234,0
2010-06-10,6.7871,7.0538,6.4709,6.7672,861858,0
2010-06-11,6.5994,7.281,6.5698,7.2514,1176025,0
2010-06-14,7.3699,7.933,7.2711,7.4984,1380838,0
2010-06-15,7.617,7.9233,7.4984,7.8442,1457319,0
2010-06-16,7.775,8.3381,7.5873,8.1405,1284781,0
2010-06-17,8.1603,8.3875,7.775,7.9725,1164836,0
2010-06-18,7.9627,8.2888,7.7652,8.1307,978944,0
2010-06-21,8.3678,8.7333,8.0416,8.2788,1740238,0
2010-06-22,8.4468,8.4764,7.7453,7.933,2285468,0
2010-06-23,7.9627,8.032,7.4095,7.775,1049765,0
2010-06-24,7.5873,8.0516,7.3995,7.9034,1414676,0
2010-06-25,7.9034,8.3975,7.617,8.348,8215440,0
2010-06-28,8.506,8.5357,7.9924,8.022,1040336,0
2010-06-29,7.607,7.8046,7.1231,7.2613,1713430,0
2010-06-30,7.2415,7.6366,6.9451,7.0241,985338,0
2010-07-01,7.044,7.1231,6.3227,6.718,2340439,0
2010-07-02,6.7672,6.8463,6.2733,6.3919,1262908,0
2010-07-06,6.629,6.7871,6.2042,6.3326,1447094,0
2010-07-07,6.3919,6.9155,6.3129,6.8364,1603419,0
2010-07-08,6.9155,7.1526,6.7476,7.1427,1119700,0
2010-07-09,7.1031,7.4095,7.034,7.3995,604669,0
2010-07-12,7.3502,7.449,6.4808,6.9353,1912478,0
2010-07-13,7.0636,7.5083,7.0241,7.4095,1583026,0
2010-07-14,7.3403,7.6761,7.2118,7.5181,1150758,0
2010-07-15,7.5083,7.5083,6.9846,7.2218,908362,0
2010-07-16,7.1427,7.1625,6.8463,6.8759,1094739,0
2010-07-19,6.8957,6.9748,6.6389,6.8759,1090327,0
2010-07-20,6.7576,7.2218,6.6685,7.1922,864307,0
2010-07-21,7.2909,7.4095,7.0143,7.2118,1255438,0
2010-07-22,7.3502,7.6268,7.2613,7.5774,1621517,0
2010-07-23,7.5083,8.022,7.3206,8.012,1658906,0
2010-07-26,8.0516,8.4863,8.012,8.4666,1167898,0
2010-07-27,8.5455,8.6246,8.0516,8.1405,1528827,0
2010-07-28,8.1011,8.5259,7.9529,8.1998,1703184,0
2010-07-29,8.3381,8.427,7.8935,8.0911,934008,0
2010-07-30,7.8935,8.2986,7.7355,8.269,1004181,0
2010-08-02,8.2986,8.8222,8.269,8.7728,1223732,0
2010-08-03,8.7431,8.8321,8.2888,8.3282,1467666,0
2010-08-04,8.7728,8.7728,7.6465,8.2195,3312736,0
2010-08-05,8.1109,8.4468,7.9529,8.0911,1000553,0
2010-08-06,7.9233,8.022,7.6268,7.8935,1151238,0
2010-08-09,8.0021,8.0021,7.7552,7.8738,572964,0
2010-08-10,7.7552,7.7652,7.3699,7.4589,1557642,0
2010-08-11,7.2316,7.2316,6.9056,6.9846,1445070,0
2010-08-12,6.7871,7.1131,6.7672,6.9155,1071124,0
2010-08-13,6.8957,6.9155,6.6685,6.6882,855396,0
2010-08-16,6.708,6.9649,6.6191,6.8463,1102182,0
2010-08-17,6.9846,7.3995,6.9254,7.2711,1047011,0
2010-08-18,7.281,7.3995,7.1427,7.3798,723692,0
2010-08-19,7.3206,7.5181,6.6882,6.7277,2341704,0
2010-08-20,6.6191,6.629,5.8881,6.5698,2754513,0
2010-08-23,6.6191,6.7772,6.2536,6.2733,1281762,0
2010-08-24,6.1153,6.2635,5.9474,6.1449,1372953,0
2010-08-25,6.1153,6.2536,5.9275,6.214,907953,0
2010-08-26,6.2733,6.5104,5.9474,5.9474,1023735,0
2010-08-27,6.0461,6.5895,5.8881,6.55,1684905,0
2010-08-30,6.4908,6.5698,6.1251,6.1251,888093,0
2010-08-31,6.0264,6.303,6.0065,6.0561,678808,0
2010-09-01,6.214,6.6191,6.1251,6.5795,1136270,0
2010-09-02,6.5994,6.8463,6.55,6.8068,666347,0
2010-09-03,6.9649,7.1723,6.718,6.8563,700234,0
2010-09-07,6.7968,6.8267,6.4313,6.4709,612600,0
2010-09-08,6.5204,6.7376,6.5204,6.6191,754662,0
2010-09-09,6.7871,6.8661,6.4512,6.5204,499938,0
2010-09-10,6.5401,6.8957,6.5401,6.7672,853588,0
2010-09-13,6.8957,7.4095,6.8957,7.3008,1123108,0
2010-09-14,6.9451,7.1625,6.8167,6.8661,9208292,0
2010-09-15,6.8563,7.0636,6.7277,6.9254,1686571,0
2010-09-16,6.8957,6.9353,6.5698,6.6092,1792422,0
2010-09-17,6.718,6.718,6.3426,6.4017,2724012,0
2010-09-20,6.4215,7.034,6.4117,6.7968,2372227,0
2010-09-21,6.8068,6.9353,6.708,6.7277,1199277,0
2010-09-22,6.708,6.8364,6.5005,6.6389,1472339,0
2010-09-23,6.5401,6.7968,6.3919,6.6092,1235490,0
2010-09-24,6.7576,7.0636,6.7476,7.0636,1984570,0
2010-09-27,7.0735,7.3305,7.0241,7.2218,1630317,0
2010-09-28,7.2711,7.5577,7.0143,7.3601,1965155,0
2010-09-29,7.3305,8.0812,7.3106,7.933,2771487,0
2010-09-30,8.0516,8.1011,7.775,7.9924,3186988,0
2010-10-01,8.1011,8.1998,7.7652,8.1207,1527231,0
2010-10-04,8.0516,8.1307,7.775,7.9034,1626606,0
2010-10-05,8.0616,8.269,8.0021,8.1307,1744576,0
2010-10-06,8.0812,8.1701,7.9429,8.0416,1438769,0
2010-10-07,8.18,8.2097,7.6565,7.8935,1805405,0
2010-10-08,7.9034,7.9034,7.4984,7.6761,2488341,0
2010-10-11,7.6761,7.8539,7.5674,7.7848,999272,0
2010-10-12,7.7256,8.18,7.6664,8.0812,2330696,0
2010-10-13,8.1504,8.5455,8.0713,8.3678,2138816,0
2010-10-14,8.3579,8.6346,8.1998,8.427,1608739,0
2010-10-15,8.5455,8.5455,8.0516,8.1011,2382446,0
2010-10-18,8.1011,8.2195,8.0021,8.1011,1592178,0
2010-10-19,7.9133,8.0713,7.4193,7.5971,3351800,0
2010-10-20,7.6664,7.9034,7.617,7.7453,1580599,0
2010-10-21,7.7948,7.9924,7.7157,7.8837,3061520,0
2010-10-22,7.9233,8.1109,7.8837,8.0616,1096706,0
2010-10-25,8.1504,8.4666,8.0713,8.1109,843289,0
2010-10-26,8.0416,8.0911,7.7848,7.8539,1505267,0
2010-10-27,7.7848,7.8738,7.5971,7.8244,1151148,0
2010-10-28,7.9133,8.022,7.6465,7.8539,1412762,0
2010-10-29,7.8244,7.9825,7.7355,7.9627,990497,0
2010-11-01,8.022,8.2788,7.8639,7.9133,2558207,0
2010-11-02,8.0616,8.2788,7.9133,8.1109,3045681,0
2010-11-03,7.9429,9.1679,7.7552,8.9901,10909086,0
2010-11-04,9.1679,9.336,8.8716,9.3161,2831847,0
2010-11-05,9.3755,9.632,9.1186,9.1285,1987218,0
2010-11-08,9.0988,9.1186,8.7431,8.8814,1168271,0
2010-11-09,8.8914,8.9505,8.4468,8.5357,1470448,0
2010-11-10,8.5455,9.079,8.2788,8.9505,2137821,0
2010-11-11,8.7728,8.9802,8.6641,8.8222,1176659,0
2010-11-12,8.7135,8.7827,8.348,8.6049,1568292,0
2010-11-15,8.6641,9.1877,8.6147,8.6346,1792625,0
2010-11-16,8.5357,8.6443,8.1109,8.3579,1881319,0
2010-11-17,8.3975,8.4072,7.9627,8.2591,2628706,0
2010-11-18,8.427,8.8024,8.3875,8.7037,1627305,0
2010-11-19,8.6641,9.079,8.506,8.911,1348811,0
2010-11-22,8.8618,9.1877,8.5555,9.1581,1907933,0
2010-11-23,8.9605,9.661,8.9409,9.4051,3621010,0
2010-11-24,9.602,10.314,9.563,10.206,2805177,0
2010-11-26,10.126,10.344,9.998,10.096,400806,0
2010-11-29,9.929,10.056,9.544,10.036,1771489,0
2010-11-30,9.85,10.57,9.77,10.422,4349244,0
2010-12-01,10.7,11.499,10.7,11.046,4474833,0
2010-12-02,11.046,11.322,10.926,11.223,1656258,0
2010-12-03,11.163,11.233,10.887,10.946,1590526,0
2010-12-06,10.906,11.817,10.768,11.687,2003558,0
2010-12-07,11.923,12.468,11.717,11.797,3062171,0
2010-12-08,11.807,11.953,11.667,11.884,1004496,0
2010-12-09,12.003,12.103,11.687,11.717,1117316,0
2010-12-10,11.677,12.478,11.677,12.279,1420097,0
2010-12-13,12.279,12.606,11.933,11.993,1142596,0
2010-12-14,12.023,12.279,11.933,11.983,764960,0
2010-12-15,12.013,12.508,11.993,12.172,970737,0
2010-12-16,12.221,12.448,12.083,12.152,882293,0
2010-12-17,12.172,12.249,11.874,12.192,992500,0
2010-12-20,12.221,12.498,11.827,12.388,1704204,0
2010-12-21,12.448,12.844,12.339,12.468,1428886,0
2010-12-22,12.548,12.568,12.299,12.448,811847,0
2010-12-23,12.468,12.558,11.807,11.973,1166880,0
2010-12-27,12.003,12.152,11.864,11.993,758818,0
2010-12-28,12.003,12.043,11.461,11.727,1102324,0
2010-12-29,11.747,11.817,11.617,11.657,693689,0
2010-12-30,11.647,12.192,11.461,12.013,1435747,0
2010-12-31,11.747,11.913,11.657,11.707,561540,0
2011-01-03,11.884,12.043,11.471,11.597,1560743,0
2011-01-04,11.677,11.727,10.739,11.331,1902030,0
2011-01-05,11.302,12.103,11.262,12.103,1342535,0
2011-01-06,12.113,12.24,11.855,11.963,670391,0
2011-01-07,12.033,12.182,11.509,11.904,727835,0
2011-01-10,11.837,12.329,11.637,12.103,1134798,0
2011-01-11,12.192,12.784,12.192,12.309,1488445,0
2011-01-12,12.508,12.528,12.013,12.152,920249,0
2011-01-13,12.113,12.172,11.787,11.894,837744,0
2011-01-14,11.894,11.894,11.322,11.657,1107864,0
2011-01-18,11.637,11.737,11.441,11.677,1193332,0
2011-01-19,11.697,11.717,11.173,11.233,1011575,0
2011-01-20,11.113,11.153,10.532,11.046,1279292,0
2011-01-21,11.163,11.163,10.906,10.906,775838,0
2011-01-24,10.897,11.143,10.68,11.066,1020954,0
2011-01-25,11.016,11.737,11.016,11.617,2027801,0
2011-01-26,11.617,12.398,11.48,12.103,1899275,0
2011-01-27,12.122,12.279,11.973,12.113,960734,0
2011-01-28,12.073,12.073,11.312,11.331,1116535,0
2011-01-31,11.411,11.451,11.006,11.223,983144,0
2011-02-01,11.411,11.757,11.312,11.597,1088187,0
2011-02-02,11.539,11.727,10.946,11.046,1338576,0
2011-02-03,11.006,11.272,10.768,11.026,1675842,0
2011-02-04,10.976,11.233,10.758,10.778,1322256,0
2011-02-07,10.897,11.647,10.897,11.509,2005356,0
2011-02-08,11.539,11.787,11.203,11.697,1508343,0
2011-02-09,11.837,13.01,11.242,11.461,5189426,0
2011-02-10,11.361,11.737,11.193,11.697,1162032,0
2011-02-11,11.647,12.192,11.647,11.837,805317,0
2011-02-14,11.827,11.943,11.381,11.807,1358132,0
2011-02-15,11.747,12.013,11.617,11.864,1045972,0
2011-02-16,11.973,12.468,11.894,12.231,1520596,0
2011-02-18,12.269,12.289,11.48,11.647,910063,0
2011-02-22,11.421,11.519,10.304,10.392,2978873,0
2011-02-23,10.422,10.492,9.939,10.086,2404958,0
2011-02-24,10.076,10.966,9.87,10.748,2934824,0
2011-02-25,10.887,11.105,10.245,10.482,1390473,0
2011-02-28,10.67,10.71,10.008,10.294,1003537,0
2011-03-01,10.383,10.412,9.87,9.929,1823390,0
2011-03-02,9.939,10.69,9.89,10.472,1900184,0
2011-03-03,10.63,10.857,10.373,10.65,1091032,0
2011-03-04,10.67,10.67,10.126,10.422,909230,0
2011-03-07,10.462,10.482,9.949,10.126,996206,0
2011-03-08,10.126,10.522,9.988,10.245,771355,0
2011-03-09,10.156,10.392,10.018,10.354,724072,0
2011-03-10,10.126,10.344,10.018,10.176,1061875,0
2011-03-11,10.056,10.412,9.978,10.344,1107742,0
2011-03-14,10.166,10.344,10.066,10.216,625930,0
2011-03-15,9.8,10.432,9.731,10.334,812906,0
2011-03-16,10.265,10.68,10.146,10.294,834117,0
2011-03-17,10.6,10.996,10.344,10.837,1514731,0
2011-03-18,11.016,11.578,10.897,11.381,2116013,0
2011-03-21,11.588,11.767,11.223,11.322,1062091,0
2011-03-22,11.272,11.312,10.788,11.095,1510581,0
2011-03-23,11.026,11.193,10.837,11.026,637476,0
2011-03-24,11.153,11.471,10.936,11.391,911162,0
2011-03-25,11.499,11.607,11.252,11.331,540952,0
2011-03-28,11.381,11.489,11.113,11.113,564952,0
2011-03-29,11.113,11.262,10.837,11.036,736286,0
2011-03-30,11.085,11.727,11.056,11.549,837469,0
2011-03-31,11.539,11.647,11.163,11.441,894861,0
2011-04-01,11.647,11.737,11.292,11.302,828143,0
2011-04-04,11.351,11.48,11.272,11.341,421744,0
2011-04-05,11.282,11.607,11.203,11.549,728364,0
2011-04-06,11.677,11.687,11.312,11.411,514392,0
2011-04-07,11.451,11.519,11.183,11.341,752304,0
2011-04-08,11.431,11.48,11.075,11.133,676091,0
2011-04-11,11.113,11.252,10.857,10.916,1125090,0
2011-04-12,10.788,10.808,10.196,10.392,1864696,0
2011-04-13,10.532,10.817,10.324,10.402,1175355,0
2011-04-14,10.275,10.324,10.046,10.176,1099727,0
2011-04-15,10.166,10.542,10.136,10.402,970534,0
2011-04-18,10.136,10.383,9.988,10.285,1343408,0
2011-04-19,10.363,10.67,9.86,10.008,1610197,0
2011-04-20,10.275,10.275,9.761,9.85,1617165,0
2011-04-21,9.978,10.027,9.84,9.949,1413611,0
2011-04-25,9.969,10.512,9.929,10.432,1176638,0
2011-04-26,10.522,10.877,10.442,10.877,1400987,0
2011-04-27,10.877,11.183,10.867,11.123,1445840,0
2011-04-28,11.056,11.105,10.66,10.966,875608,0
2011-04-29,11.016,11.153,10.837,10.897,687186,0
2011-05-02,11.006,11.143,10.502,10.59,688169,0
2011-05-03,10.532,10.808,10.422,10.71,993458,0
2011-05-04,11.381,11.846,9.2964,9.89,8265590,0
2011-05-05,9.82,10.304,9.731,10.116,3180941,0
2011-05-06,10.216,10.373,10.008,10.186,2132593,0
2011-05-09,10.086,10.57,10.086,10.462,1655162,0
2011-05-10,10.551,10.551,10.176,10.226,1215569,0
2011-05-11,10.206,10.363,9.89,10.166,1317152,0
2011-05-12,10.056,10.392,9.8,10.186,1148333,0
2011-05-13,10.146,10.226,9.711,9.8,1280485,0
2011-05-16,9.671,9.939,9.524,9.534,936337,0
2011-05-17,9.455,9.514,8.763,9.0692,3184701,0
2011-05-18,9.1186,9.514,9,9.1778,1417643,0
2011-05-19,9.326,9.3755,9.1186,9.1581,1220938,0
2011-05-20,9.0988,9.1679,8.8419,9.079,1047234,0
2011-05-23,8.8518,9.0495,8.7135,8.7531,915689,0
2011-05-24,8.7925,9.0692,8.7827,8.8814,721150,0
2011-05-25,8.8222,9.1877,8.8222,9.1087,893673,0
2011-05-26,9.0592,9.2964,9,9.2668,1115208,0
2011-05-27,9.3161,9.573,9.2273,9.534,854728,0
2011-05-31,9.711,9.761,9.2864,9.554,1097626,0
2011-06-01,9.4948,9.514,9.1186,9.2273,1297099,0
2011-06-02,9.2469,9.4349,9.1186,9.1482,907204,0
2011-06-03,8.9802,9.2273,8.8716,8.9802,880621,0
2011-06-06,8.9802,9,8.7728,8.7827,984802,0
2011-06-07,8.8914,9.0099,8.8518,8.8618,885323,0
2011-06-08,8.7925,8.8123,8.6443,8.6937,1252430,0
2011-06-09,8.7234,9,8.6443,8.8518,689154,0
2011-06-10,8.7925,8.8123,8.348,8.427,1194755,0
2011-06-13,9.0099,9.2075,8.585,8.674,1806079,0
2011-06-14,8.8419,9.1877,8.7531,9.1186,1246684,0
2011-06-15,8.9802,9.2371,8.8518,9,1306853,0
2011-06-16,9.0495,9.1778,8.6937,8.8618,1318654,0
2011-06-17,9,9.0396,8.6147,8.6937,1194665,0
2011-06-20,8.6346,8.8024,8.6147,8.6839,889004,0
2011-06-21,8.8024,9.1778,8.763,9.0396,900201,0
2011-06-22,8.9605,9.4051,8.9309,9.0495,996955,0
2011-06-23,8.8716,9.0296,8.6839,9.0099,1057712,0
2011-06-24,9.0396,9.079,8.7431,8.7728,1678289,0
2011-06-27,8.7925,8.9505,8.7135,8.9309,774007,0
2011-06-28,9.0099,9.1581,8.9505,9.0692,663883,0
2011-06-29,9.1581,9.1877,8.8914,8.9505,950048,0
2011-06-30,9.0099,9.3951,8.9705,9.2569,1023126,0
2011-07-01,9.2469,9.642,9.0988,9.544,876851,0
2011-07-05,9.583,9.632,9.3655,9.415,677605,0
2011-07-06,9.4051,9.415,9.1977,9.336,604706,0
2011-07-07,9.4748,9.661,9.3853,9.4848,929253,0
2011-07-08,9.2767,9.3557,9.1285,9.336,637021,0
2011-07-11,9.1679,9.1977,8.5654,8.7333,1429844,0
2011-07-12,8.6839,8.911,8.6147,8.6542,787725,0
2011-07-13,8.7431,9.0296,8.7333,8.9605,777809,0
2011-07-14,9.0197,9.0396,8.5654,8.595,858651,0
2011-07-15,8.6542,8.6937,8.4566,8.5159,803034,0
2011-07-18,8.4863,8.5654,7.9924,8.3084,2182227,0
2011-07-19,8.3875,8.5159,7.6961,8.3875,3406411,0
2011-07-20,8.3184,8.6641,8.3084,8.5455,865096,0
2011-07-21,8.5654,8.7728,8.4863,8.5555,706898,0
2011-07-22,8.506,8.6937,8.3975,8.5455,608182,0
2011-07-25,8.4369,8.6346,8.3381,8.348,504032,0
2011-07-26,8.348,8.3875,8.0812,8.1011,858910,0
2011-07-27,7.9924,8.0021,7.3008,7.4885,2310820,0
2011-07-28,7.5181,7.8046,7.4293,7.4589,1048200,0
2011-07-29,7.3502,7.528,7.1031,7.4193,1402498,0
2011-08-01,7.5873,7.6366,7.2514,7.3106,1775745,0
2011-08-02,7.2711,7.3305,6.7672,6.7772,2459686,0
2011-08-03,6.8068,6.8068,5.8782,6.3326,8319691,0
2011-08-04,6.1942,6.293,5.9078,5.9374,3581343,0
2011-08-05,6.0659,6.1251,5.2557,5.4138,5074149,0
2011-08-08,5.1076,5.2953,4.752,4.9298,5073389,0
2011-08-09,5.1471,5.5127,4.6334,5.0977,2874425,0
2011-08-10,4.9495,5.0483,4.6135,4.7223,2286424,0
2011-08-11,4.7815,5.5324,4.7717,5.4138,2018411,0
2011-08-12,5.4732,5.8583,5.3744,5.5127,2099277,0
2011-08-15,5.7004,5.7991,5.5127,5.7497,1054364,0
2011-08-16,5.6905,5.7793,5.5224,5.6311,748881,0
2011-08-17,5.6905,5.6905,5.2755,5.325,775263,0
2011-08-18,5.1175,5.1175,4.752,4.8408,1367484,0
2011-08-19,4.6827,4.9101,4.4457,4.6038,1449831,0
2011-08-22,4.7618,5.0385,4.7125,4.9396,1908789,0
2011-08-23,4.9989,5.236,4.7815,5.2261,1306150,0
2011-08-24,5.2064,5.5619,5.078,5.4831,1473998,0
2011-08-25,5.5916,5.6311,5.1768,5.1866,1071844,0
2011-08-26,5.0977,5.3348,4.9889,5.2755,1306074,0
2011-08-29,5.3744,5.7696,5.2755,5.7696,877819,0
2011-08-30,5.6806,5.7004,5.404,5.6115,785316,0
2011-08-31,5.7004,5.9078,5.5423,5.6213,876969,0
2011-09-01,5.6115,5.8881,5.4336,5.5423,1423130,0
2011-09-02,5.3348,5.4237,5.0878,5.2557,1034651,0
2011-09-06,4.9693,5.236,4.9298,5.1768,696156,0
2011-09-07,5.3348,5.651,5.2854,5.6015,753391,0
2011-09-08,5.5324,5.7399,5.2656,5.3051,809116,0
2011-09-09,5.2064,5.3842,4.9002,5.0977,1407914,0
2011-09-12,4.9495,5.1175,4.8507,5.0483,1290007,0
2011-09-13,5.0977,5.325,4.9889,5.1471,1043591,0
2011-09-14,5.2261,5.2261,4.9101,5.078,1571689,0
2011-09-15,5.1569,5.7004,5.0878,5.641,1069984,0
2011-09-16,5.6806,5.8485,5.6115,5.7201,1406691,0
2011-09-19,5.5423,5.6015,5.3348,5.4632,1028386,0
2011-09-20,5.5127,5.5523,5.3348,5.3348,922928,0
2011-09-21,5.3051,5.3545,4.9101,4.9298,1489829,0
2011-09-22,4.7321,4.8606,4.5445,4.6827,2266691,0
2011-09-23,4.6827,4.7815,4.4556,4.5347,1276053,0
2011-09-26,4.6135,4.8804,4.4259,4.8606,1165135,0
2011-09-27,5.068,5.325,4.9002,4.9693,1336409,0
2011-09-28,4.9693,5.0878,4.6827,4.6926,788051,0
2011-09-29,4.8606,5.078,4.6926,4.9298,754245,0
2011-09-30,4.7421,5.0385,4.6827,4.7125,1298035,0
2011-10-03,4.6926,4.7321,4.1691,4.3469,1652881,0
2011-10-04,4.2284,5.0089,4.1888,4.9693,1663155,0
2011-10-05,4.9693,5.0186,4.752,4.8902,2352908,0
2011-10-06,4.8705,5.4435,4.7717,5.4237,1420453,0
2011-10-07,5.4632,5.7201,5.2163,5.3348,985441,0
2011-10-10,5.5324,5.7102,5.4732,5.7102,939959,0
2011-10-11,5.6311,6.293,5.6015,6.0955,1408397,0
2011-10-12,6.1646,6.3227,6.0461,6.1942,1098381,0
2011-10-13,6.1153,6.1746,5.8091,6.1153,849058,0
2011-10-14,6.2536,6.4709,6.135,6.3622,766702,0
2011-10-17,6.2733,6.2833,5.8485,5.9374,764601,0
2011-10-18,5.9572,6.4215,5.7793,6.3227,899444,0
2011-10-19,6.2635,6.4215,5.9967,6.0561,623473,0
2011-10-20,6.1054,6.2338,5.9178,6.1549,547820,0
2011-10-21,6.3227,6.6191,6.2536,6.4808,788846,0
2011-10-24,6.55,6.8957,6.55,6.7968,772979,0
2011-10-25,6.6981,6.7576,6.2733,6.2833,736558,0
2011-10-26,6.4313,6.6191,6.0461,6.5598,1131101,0
2011-10-27,6.8759,7.2415,6.708,7.0735,1392972,0
2011-10-28,7.0143,7.3305,6.9649,7.0636,816553,0
2011-10-31,6.9056,6.9748,6.6785,6.8167,937785,0
2011-11-01,6.382,6.7772,6.3227,6.5994,1242022,0
2011-11-02,6.1153,7.4687,6.0461,7.2514,2897167,0
2011-11-03,7.4687,7.4885,7.1328,7.449,1134565,0
2011-11-04,7.3206,7.8442,7.2711,7.7948,1292632,0
2011-11-07,7.7453,7.9034,7.1922,7.3403,1087629,0
2011-11-08,7.449,7.4984,7.0636,7.4193,595586,0
2011-11-09,7.1625,7.2415,6.7672,6.8463,964301,0
2011-11-10,7.0538,7.1231,6.8463,6.9353,656886,0
2011-11-11,7.1031,7.4095,7.0934,7.3106,542613,0
2011-11-14,7.2514,7.3502,7.0143,7.1131,520495,0
2011-11-15,7.0636,7.2415,6.9155,7.0636,542895,0
2011-11-16,6.9748,7.1427,6.8167,6.8661,587652,0
2011-11-17,6.8661,7.2316,6.8563,6.9155,1018208,0
2011-11-18,6.955,7.1328,6.9056,6.9353,626510,0
2011-11-21,6.7376,6.7968,6.5401,6.7476,584866,0
2011-11-22,6.7277,6.8463,6.461,6.5994,692274,0
2011-11-23,6.4808,6.5104,6.1549,6.2536,864501,0
2011-11-25,6.214,6.3524,6.0561,6.0561,236579,0
2011-11-28,6.4413,6.7968,6.4313,6.7376,986045,0
2011-11-29,6.8267,6.8463,6.4908,6.5994,372440,0
2011-11-30,7.1031,7.3008,6.9846,7.2514,1134986,0
2011-12-01,7.2316,7.4589,7.1526,7.2118,707222,0
2011-12-02,7.3699,7.5674,7.3106,7.3502,539590,0
2011-12-05,7.5873,7.5971,7.3206,7.4885,637833,0
2011-12-06,7.4885,7.7256,7.1328,7.6565,1142215,0
2011-12-07,7.528,7.7157,7.2613,7.6664,645259,0
2011-12-08,7.5478,7.7058,7.2613,7.3008,717383,0
2011-12-09,7.3798,7.6961,7.2514,7.5774,782515,0
2011-12-12,7.3897,7.3995,7.0636,7.3305,645244,0
2011-12-13,7.3502,7.4589,6.7968,6.9155,598058,0
2011-12-14,6.7968,6.8267,6.3622,6.5005,1161116,0
2011-12-15,6.6586,6.6785,6.4017,6.5302,847730,0
2011-12-16,6.6092,7.0241,6.5401,6.8859,943644,0
2011-12-19,6.9451,7.0538,6.4908,6.5204,868725,0
2011-12-20,6.7871,6.8167,6.5698,6.6586,1118720,0
2011-12-21,6.629,6.8661,6.4413,6.8267,1192987,0
2011-12-22,6.9254,7.5674,6.9254,7.5379,1264726,0
2011-12-23,7.5774,7.8837,7.5478,7.775,839627,0
2011-12-27,7.7058,8.022,7.4786,7.9034,861609,0
2011-12-28,7.8935,7.9034,7.5379,7.5971,1059700,0
2011-12-29,7.6268,7.933,7.6268,7.8343,1224597,0
2011-12-30,7.7848,7.9034,7.7256,7.7453,916582,0
2012-01-03,8.0713,8.0911,7.775,7.9133,975563,0
2012-01-04,7.8442,8.0516,7.7256,8.0021,993428,0
2012-01-05,7.9529,8.8222,7.8935,8.4962,2205657,0
2012-01-06,8.506,8.8024,8.4566,8.595,1269323,0
2012-01-09,8.6346,8.8321,8.4962,8.7925,952821,0
2012-01-10,8.9605,8.9802,8.4863,8.5259,783175,0
2012-01-11,8.4666,8.8914,8.4072,8.8419,735153,0
2012-01-12,8.8518,8.8814,8.2492,8.3579,1726182,0
2012-01-13,8.2097,8.3875,8.0713,8.1603,1362215,0
2012-01-17,8.2591,8.3678,7.9133,7.9825,759682,0
2012-01-18,7.9529,8.4072,7.8244,8.2591,1018417,0
2012-01-19,8.3184,8.506,8.1899,8.3084,606406,0
2012-01-20,8.2888,8.6246,8.2195,8.5752,1128045,0
2012-01-23,8.6049,8.7234,8.4666,8.6443,637651,0
2012-01-24,8.5455,8.8024,8.4566,8.7333,820264,0
2012-01-25,8.7531,8.8814,8.7037,8.7234,1396143,0
2012-01-26,8.8321,8.8716,8.5654,8.595,915631,0
2012-01-27,8.5455,8.911,8.5259,8.9013,820623,0
2012-01-30,8.6839,8.8518,8.674,8.8123,1102828,0
2012-01-31,8.9013,8.9605,8.6937,8.763,997195,0
2012-02-01,8.9309,9.1778,8.8814,9.079,1115591,0
2012-02-02,9.0592,9.3458,8.921,9.0592,975535,0
2012-02-03,9.2864,9.3161,8.9013,8.921,1965370,0
2012-02-06,8.8518,9.3064,8.8518,9.1581,1499542,0
2012-02-07,9.563,10.452,9.4649,10.324,5351167,0
2012-02-08,10.392,10.808,10.334,10.64,2713128,0
2012-02-09,10.65,10.748,10.255,10.561,1489439,0
2012-02-10,10.344,10.442,10.096,10.206,1195702,0
2012-02-13,10.344,10.561,10.314,10.472,982974,0
2012-02-14,10.354,10.512,10.186,10.314,1425495,0
2012-02-15,10.392,10.739,10.245,10.542,2074443,0
2012-02-16,10.57,10.926,10.432,10.926,1460073,0
2012-02-17,10.956,11.153,10.867,10.956,933689,0
2012-02-21,10.986,11.016,10.522,10.61,784531,0
2012-02-22,10.522,10.69,10.412,10.432,668411,0
2012-02-23,10.383,10.788,10.086,10.72,852608,0
2012-02-24,10.73,10.936,10.561,10.788,835686,0
2012-02-27,10.62,10.788,10.314,10.68,824906,0
2012-02-28,10.67,10.817,10.482,10.59,602047,0
2012-02-29,10.59,10.69,10.285,10.432,656567,0
2012-03-01,10.452,10.542,10.285,10.334,720197,0
2012-03-02,10.324,10.354,9.929,9.998,745461,0
2012-03-05,9.919,10.008,9.534,9.8,1110806,0
2012-03-06,9.642,9.652,9.0592,9.505,1636759,0
2012-03-07,9.593,10.046,9.554,9.731,752426,0
2012-03-08,9.83,9.969,9.78,9.86,603449,0
2012-03-09,9.81,10.027,9.652,9.79,916872,0
2012-03-12,9.8,9.8,9.4848,9.554,676257,0
2012-03-13,9.632,9.82,9.573,9.761,898759,0
2012-03-14,9.77,10.027,9.652,9.721,583877,0
2012-03-15,9.77,10.432,9.741,10.383,1401217,0
2012-03-16,10.462,10.462,10.116,10.255,1138214,0
2012-03-19,10.265,10.551,10.136,10.412,615310,0
2012-03-20,10.334,10.334,9.89,9.959,704694,0
2012-03-21,10.018,10.166,9.84,9.87,768698,0
2012-03-22,9.731,9.761,9.2864,9.3951,1095745,0
2012-03-23,9.3853,9.642,9.2569,9.4948,643358,0
2012-03-26,9.671,9.88,9.593,9.661,953714,0
2012-03-27,10.72,11.411,10.522,10.58,4309120,0
2012-03-28,10.57,10.57,9.909,10.136,1561510,0
2012-03-29,10.027,10.304,9.929,10.265,583833,0
2012-03-30,10.392,10.392,10.056,10.226,761460,0
2012-04-02,10.216,10.255,10.036,10.056,877640,0
2012-04-03,10.018,10.216,9.87,9.919,813586,0
2012-04-04,9.741,9.751,9.336,9.425,1390173,0
2012-04-05,9.425,9.573,9.3853,9.4848,638262,0
2012-04-09,9.2273,9.2273,8.8419,8.8419,1065537,0
2012-04-10,8.8419,8.8914,8.1701,8.4468,1968627,0
2012-04-11,8.7037,8.921,8.6147,8.9013,1212354,0
2012-04-12,8.9013,9.593,8.8814,9.514,1106915,0
2012-04-13,9.0592,9.573,8.9013,9,2235001,0
2012-04-16,9.1087,9.336,8.9309,8.9802,827045,0
2012-04-17,8.6443,8.8618,8.4468,8.5654,7283580,0
2012-04-18,8.7333,9.0396,8.6049,8.921,6925198,0
2012-04-19,8.9309,9.0592,8.5455,8.6839,1414520,0
2012-04-20,8.8222,8.8618,8.6346,8.6641,967466,0
2012-04-23,8.4171,8.5752,8.1998,8.5455,1369795,0
2012-04-24,8.5259,8.595,7.9529,8.0416,4221344,0
2012-04-25,8.1998,8.427,8.1603,8.3975,1155404,0
2012-04-26,8.348,8.4666,8.3184,8.3875,1182668,0
2012-04-27,8.4369,8.911,8.427,8.7531,1514671,0
2012-04-30,8.7135,8.7135,8.2492,8.269,875632,0
2012-05-01,8.269,8.348,7.7453,7.9627,4223326,0
2012-05-02,7.9034,8.7333,7.8442,8.6147,3157827,0
2012-05-03,8.5752,8.5752,7.9825,8.1207,1595093,0
2012-05-04,8.012,8.022,7.7552,7.7652,2090761,0
2012-05-07,7.7453,8.032,7.617,7.8837,1066348,0
2012-05-08,7.775,7.9133,7.6268,7.8935,1505594,0
2012-05-09,7.7256,7.9133,7.6664,7.7256,965698,0
2012-05-10,7.8539,7.9529,7.6861,7.7157,893138,0
2012-05-11,7.6465,7.8046,7.0934,7.1723,3988628,0
2012-05-14,7.0538,7.5577,7.034,7.2218,2482247,0
2012-05-15,7.2316,7.5181,7.1328,7.3403,1369935,0
2012-05-16,7.3897,7.449,6.9155,6.9155,1210693,0
2012-05-17,6.9353,6.9451,6.5005,6.55,1337501,0
2012-05-18,6.5598,6.6685,6.4808,6.5598,1147007,0
2012-05-21,6.5698,6.9945,6.4709,6.8957,1015316,0
2012-05-22,7.0143,7.439,7.0044,7.1031,2220872,0
2012-05-23,6.9748,7.1723,6.7476,7.1427,1032115,0
2012-05-24,7.1922,7.2711,7.0143,7.202,579151,0
2012-05-25,7.202,7.202,6.9451,7.0636,423331,0
2012-05-29,7.1822,7.3305,7.1131,7.3008,622242,0
2012-05-30,7.1625,7.1625,6.8167,6.8661,981740,0
2012-05-31,6.8563,6.8957,6.382,6.8759,1454376,0
2012-06-01,6.6191,6.6191,6.3721,6.4215,1743919,0
2012-06-04,6.4512,6.5005,5.9967,6.1646,1228784,0
2012-06-05,6.1251,6.3721,6.0065,6.303,814229,0
2012-06-06,6.382,6.5401,6.3426,6.461,852014,0
2012-06-07,6.629,6.9649,6.4512,6.4808,1247477,0
2012-06-08,6.4413,6.6785,6.2437,6.6389,659751,0
2012-06-11,6.7772,6.8859,6.293,6.303,854396,0
2012-06-12,6.3622,6.5302,6.2042,6.4117,756339,0
2012-06-13,6.382,6.4808,6.1251,6.1746,768903,0
2012-06-14,6.1845,6.2833,6.1449,6.1942,722437,0
2012-06-15,6.214,6.4117,6.1942,6.3919,823072,0
2012-06-18,6.293,6.4413,6.1942,6.3721,516056,0
2012-06-19,6.4313,6.7672,6.4117,6.7277,1040738,0
2012-06-20,6.7576,6.8759,6.6092,6.6785,467461,0
2012-06-21,6.6785,6.708,6.0065,6.0955,957181,0
2012-06-22,6.1845,6.3721,6.1054,6.1646,892627,0
2012-06-25,6.0165,6.0758,5.8979,5.977,618450,0
2012-06-26,6.0065,6.0659,5.7793,5.977,694040,0
2012-06-27,6.0165,6.1746,5.9275,6.135,449082,0
2012-06-28,6.0362,6.2635,6.0362,6.2338,651295,0
2012-06-29,6.461,6.5401,6.293,6.5401,923398,0
2012-07-02,6.5598,6.5895,6.2635,6.4313,488844,0
2012-07-03,6.4017,6.629,6.382,6.6191,472736,0
2012-07-05,6.5698,6.6685,6.3721,6.5005,568719,0
2012-07-06,6.382,6.382,6.1054,6.2042,566335,0
2012-07-09,6.2042,6.293,6.0659,6.1449,571115,0
2012-07-10,6.2338,6.3129,5.73,5.8189,1160843,0
2012-07-11,5.8387,5.9374,5.7004,5.8583,1061814,0
2012-07-12,5.7696,5.9572,5.5819,5.6806,697160,0
2012-07-13,5.73,6.4908,5.73,6.4709,1489293,0
2012-07-16,6.461,6.461,6.135,6.2239,660474,0
2012-07-17,6.2635,6.2635,6.0758,6.1845,582192,0
2012-07-18,6.135,6.3129,6.1251,6.1942,584200,0
2012-07-19,6.2338,6.2635,6.0856,6.1646,526555,0
2012-07-20,6.0955,6.1153,5.9474,5.977,470911,0
2012-07-23,5.7793,5.8287,5.6706,5.73,727511,0
2012-07-24,5.7596,6.0561,5.6806,5.8091,936032,0
2012-07-25,5.8782,5.9671,5.7497,5.7497,446385,0
2012-07-26,5.9078,6.0461,5.7596,6.0362,589008,0
2012-07-27,6.0955,6.461,6.0659,6.4017,794246,0
2012-07-30,6.4215,6.5005,6.3227,6.3622,526477,0
2012-07-31,6.3227,6.8661,6.3227,6.6981,1601947,0
2012-08-01,6.5204,6.7672,5.9275,6.55,2283709,0
2012-08-02,6.4215,6.7672,6.214,6.2338,935053,0
2012-08-03,6.4215,6.6389,6.2239,6.55,842988,0
2012-08-06,6.5795,6.9353,6.5204,6.8167,599977,0
2012-08-07,6.9155,7.2218,6.9155,6.9353,820576,0
2012-08-08,6.8759,7.0143,6.7376,6.8859,388771,0
2012-08-09,6.8563,7.0143,6.7376,6.9846,427693,0
2012-08-10,6.9649,6.9846,6.8167,6.9056,350962,0
2012-08-13,6.8759,6.8859,6.6389,6.718,438956,0
2012-08-14,6.7968,6.8859,6.5302,6.55,744625,0
2012-08-15,6.5204,6.6092,6.2042,6.5698,869585,0
2012-08-16,6.5795,6.8167,6.382,6.718,1109436,0
2012-08-17,6.718,7.0044,6.6785,7.0044,741108,0
2012-08-20,6.9945,7.0143,6.7772,6.8661,745567,0
2012-08-21,6.9155,7.1427,6.718,6.7476,455649,0
2012-08-22,6.6981,6.8563,6.5204,6.8167,718209,0
2012-08-23,6.8068,6.8068,6.5401,6.5994,585064,0
2012-08-24,6.5598,6.6191,6.4709,6.5401,754505,0
2012-08-27,6.5895,6.6191,6.4808,6.5204,372972,0
2012-08-28,6.5005,6.6981,6.4215,6.6785,712429,0
2012-08-29,6.708,6.7772,6.5005,6.6981,384121,0
2012-08-30,6.6586,6.6586,6.3919,6.4017,461905,0
2012-08-31,6.4908,6.718,6.3426,6.6092,517008,0
2012-09-04,6.5895,6.629,6.382,6.5302,542994,0
2012-09-05,6.5104,6.6488,6.4413,6.6389,453998,0
2012-09-06,6.708,7.1031,6.708,7.0241,1007140,0
2012-09-07,7.1031,7.2316,6.9748,7.0143,919622,0
2012-09-10,6.9846,7.0934,6.955,7.0143,703459,0
2012-09-11,7.034,7.528,7.034,7.5181,1174218,0
2012-09-12,7.5379,7.607,7.3995,7.5674,619211,0
2012-09-13,7.5774,7.7256,7.4193,7.6268,1558465,0
2012-09-14,7.6961,7.9034,7.4984,7.5971,897014,0
2012-09-17,7.5379,7.5379,7.202,7.2218,1129839,0
2012-09-18,7.2118,7.2415,6.9254,6.9945,938296,0
2012-09-19,7.044,7.202,7.0143,7.0538,544526,0
2012-09-20,7.0538,7.0538,6.8661,7.0044,724476,0
2012-09-21,7.1625,7.3206,7.0241,7.0538,1137319,0
2012-09-24,6.9945,7.1922,6.9649,7.0636,443045,0
2012-09-25,7.1231,7.2218,6.6685,6.6685,972137,0
2012-09-26,6.6785,6.8068,6.5302,6.7772,1245316,0
2012-09-27,6.8364,6.8661,6.6092,6.6586,825815,0
2012-09-28,6.6191,7.1231,6.5895,7.044,1260594,0
2012-10-01,7.1131,7.2316,7.0241,7.0934,821101,0
2012-10-02,7.1526,7.1922,6.955,7.1526,632593,0
2012-10-03,7.1526,7.1922,7.0241,7.0636,415497,0
2012-10-04,7.1427,7.1922,7.0241,7.1922,442069,0
2012-10-05,7.1922,7.3206,7.1328,7.1822,609844,0
2012-10-08,7.1328,7.2613,7.0636,7.1625,401582,0
2012-10-09,7.1526,7.1526,6.9945,7.0538,455925,0
2012-10-10,7.0241,7.0835,6.8267,6.8661,655623,0
2012-10-11,6.955,7.0143,6.5302,6.5598,874996,0
2012-10-12,6.5401,6.5401,6.2239,6.4017,1777950,0
2012-10-15,6.4117,6.5005,6.2733,6.4808,498863,0
2012-10-16,6.5204,6.6882,6.4709,6.6191,706678,0
2012-10-17,6.6389,6.6882,6.5204,6.6685,608289,0
2012-10-18,6.6685,6.7376,6.5895,6.6092,451459,0
2012-10-19,6.55,6.55,6.3129,6.382,470584,0
2012-10-22,6.4215,6.4512,6.2833,6.3326,471488,0
2012-10-23,6.3326,6.4512,6.214,6.4215,574648,0
2012-10-24,6.4808,6.4808,6.2042,6.2239,580704,0
2012-10-25,6.3227,6.3919,6.1251,6.2042,819587,0
2012-10-26,6.2239,6.3227,6.1646,6.2833,586123,0
2012-10-31,6.293,6.3426,6.1153,6.2338,856190,0
2012-11-01,6.6685,7.8145,6.5698,7.6961,4360858,0
2012-11-02,7.7453,7.8639,7.1922,7.2711,1945311,0
2012-11-05,7.281,7.6961,7.281,7.5379,1150212,0
2012-11-06,7.6761,7.7157,7.4589,7.5577,554127,0
2012-11-07,7.2711,7.3502,7.0636,7.2613,1143967,0
2012-11-08,7.2613,7.3897,7.1328,7.2118,666838,0
2012-11-09,7.1427,7.4293,7.1031,7.2514,643068,0
2012-11-12,7.281,7.607,7.2613,7.3206,610062,0
2012-11-13,7.2118,7.4589,7.1131,7.3403,681026,0
2012-11-14,7.3897,7.3897,7.1131,7.1328,453081,0
2012-11-15,7.1231,7.2118,7.0143,7.0735,485699,0
2012-11-16,7.044,7.1231,6.8563,7.1031,634055,0
2012-11-19,7.2613,7.3106,7.0835,7.1723,573581,0
2012-11-20,7.1822,7.3305,7.0934,7.3106,567073,0
2012-11-21,7.449,8.2492,7.3995,7.9825,2495607,0
2012-11-23,8.0713,8.18,8.022,8.0911,266129,0
2012-11-26,8.032,8.0616,7.8046,7.9825,637133,0
2012-11-27,7.9034,8.022,7.7256,7.7453,690164,0
2012-11-28,7.6961,7.933,7.5971,7.9034,531825,0
2012-11-29,8.0021,8.1701,7.9627,8.1109,706868,0
2012-11-30,8.0812,8.1307,7.9133,7.9924,689105,0
2012-12-03,8.0812,8.4468,8.022,8.3678,1098489,0
2012-12-04,8.3975,8.7531,8.2986,8.7531,1157545,0
2012-12-05,8.8024,8.8716,8.4072,8.4764,831323,0
2012-12-06,8.3975,8.4962,8.2492,8.348,1041396,0
2012-12-07,8.4369,8.506,8.3084,8.4764,707127,0
2012-12-10,8.4764,8.585,8.4171,8.585,414909,0
2012-12-11,8.6346,8.6346,8.269,8.3875,801624,0
2012-12-12,8.4369,8.4863,8.2492,8.3579,713824,0
2012-12-13,8.348,8.3975,8.0713,8.1701,562951,0
2012-12-14,8.269,8.4962,8.269,8.3775,604744,0
2012-12-17,8.4764,8.8814,8.4369,8.8618,1148172,0
2012-12-18,8.921,9.2964,8.8419,9.1977,2848318,0
2012-12-19,9.2075,9.2767,8.911,8.9605,1026936,0
2012-12-20,8.911,9.1877,8.763,9.1778,1215344,0
2012-12-21,8.8814,9.079,8.8024,9.0495,1060436,0
2012-12-24,8.9901,9.089,8.911,9.0692,140009,0
2012-12-26,9.089,9.1877,9.0495,9.079,377465,0
2012-12-27,9.0692,9.2273,8.8618,9.079,644177,0
2012-12-28,8.9705,9.1581,8.9705,9.0099,562859,0
2012-12-31,8.9705,9.0592,8.6443,8.8618,1237927,0
2013-01-02,9.2075,9.642,9.1087,9.612,2209830,0
2013-01-03,9.642,9.721,9.4948,9.622,1201255,0
2013-01-04,9.671,9.761,9.544,9.554,942773,0
2013-01-07,9.4948,9.593,9.3064,9.455,671642,0
2013-01-08,9.425,9.4748,9.1877,9.336,511485,0
2013-01-09,9.3557,9.425,9.2864,9.3557,444456,0
2013-01-10,9.455,9.632,9.1679,9.602,924709,0
2013-01-11,9.534,9.534,9.1977,9.4051,818476,0
2013-01-14,9.3755,9.455,9.2371,9.3655,419611,0
2013-01-15,9.2273,9.3951,9.2173,9.2767,403180,0
2013-01-16,9.2371,9.3557,9.2075,9.3458,701630,0
2013-01-17,9.3951,9.524,9.3557,9.4748,776242,0
2013-01-18,9.4349,9.632,9.3853,9.602,564141,0
2013-01-22,9.622,9.642,9.4349,9.505,338617,0
2013-01-23,9.4649,9.544,9.3853,9.3853,349925,0
2013-01-24,9.3853,9.929,9.3853,9.8,2058063,0
2013-01-25,9.89,10.452,9.711,10.363,1823912,0
2013-01-28,10.788,10.867,10.402,10.61,2673680,0
2013-01-29,10.58,10.64,10.354,10.512,1490334,0
2013-01-30,10.482,10.62,10.354,10.482,1296221,0
2013-01-31,10.442,10.532,10.146,10.226,1178941,0
2013-02-01,10.354,10.73,10.285,10.512,967269,0
2013-02-04,10.354,10.502,10.146,10.344,1049470,0
2013-02-05,10.412,10.817,10.354,10.72,1583159,0
2013-02-06,10.334,10.57,9.78,9.978,3287526,0
2013-02-07,9.998,10.046,9.3161,9.652,2755569,0
2013-02-08,9.661,9.78,9.505,9.602,1303589,0
2013-02-11,9.602,9.691,9.336,9.632,1456129,0
2013-02-12,9.681,10.126,9.652,9.978,1328509,0
2013-02-13,9.998,10.226,9.998,10.186,1833693,0
2013-02-14,10.116,10.354,10.036,10.226,928491,0
2013-02-15,10.275,10.502,10.176,10.344,1300330,0
2013-02-19,10.354,10.392,10.146,10.216,679808,0
2013-02-20,10.196,10.324,9.4748,9.4948,1183623,0
2013-02-21,9.4748,9.4748,9.1186,9.2668,1475578,0
2013-02-22,9.3655,9.563,9.336,9.554,692813,0
2013-02-25,9.642,9.79,9.1581,9.1977,946580,0
2013-02-26,9.2371,9.336,9.1285,9.2864,1044185,0
2013-02-27,9.3064,9.583,9.2767,9.4848,698679,0
2013-02-28,9.4649,9.554,9.3655,9.425,395848,0
2013-03-01,9.336,9.3755,9.089,9.2864,728992,0
2013-03-04,9.2173,9.2469,8.911,9.0296,1337938,0
2013-03-05,9.1285,9.4051,9.1087,9.2864,937683,0
2013-03-06,9.3655,9.3951,9.1482,9.1778,841637,0
2013-03-07,9.1977,9.455,9.1977,9.3951,1084171,0
2013-03-08,9.544,10.196,9.4748,10.106,2960271,0
2013-03-11,10.066,10.383,10.066,10.294,2279524,0
2013-03-12,10.462,10.492,10.096,10.344,2026650,0
2013-03-13,10.304,10.373,9.998,10.354,948753,0
2013-03-14,10.373,10.383,10.166,10.324,848203,0
2013-03-15,10.304,10.72,10.186,10.71,1504509,0
2013-03-18,10.492,10.59,10.344,10.432,668786,0
2013-03-19,10.472,10.66,10.027,10.176,1010454,0
2013-03-20,10.275,10.482,10.076,10.086,834885,0
2013-03-21,9.988,10.275,9.959,10.086,682689,0
2013-03-22,10.096,10.216,9.751,9.78,781904,0
2013-03-25,9.88,10.126,9.721,9.81,1504411,0
2013-03-26,9.89,9.969,9.731,9.79,466834,0
2013-03-27,9.731,9.939,9.661,9.919,510772,0
2013-03-28,9.919,10.076,9.8,10.036,545055,0
2013-04-01,9.978,10.066,9.563,9.642,1173549,0
2013-04-02,9.701,9.86,9.336,9.3655,1244284,0
2013-04-03,9.3655,9.455,9.0396,9.1778,873549,0
2013-04-04,9.1877,9.3557,8.9802,9.3458,832587,0
2013-04-05,9.1186,9.3951,9.0099,9.326,590700,0
2013-04-08,9.3161,9.3655,9.1778,9.2371,550276,0
2013-04-09,9.2371,9.544,9.2371,9.3951,686767,0
2013-04-10,9.4748,9.761,9.4449,9.731,1087923,0
2013-04-11,9.661,9.711,9.554,9.652,543905,0
2013-04-12,9.534,9.652,9.3755,9.4649,611444,0
2013-04-15,9.336,9.3557,8.7431,8.7827,1186881,0
2013-04-16,8.911,9.0396,8.7925,8.9705,722007,0
2013-04-17,8.8222,8.8518,8.3282,8.6542,1792290,0
2013-04-18,8.6937,8.6937,8.0911,8.3084,2020734,0
2013-04-19,8.3678,8.6443,8.348,8.5752,814373,0
2013-04-22,8.5752,8.7531,8.269,8.674,613603,0
2013-04-23,8.8518,8.9802,8.6839,8.8321,836787,0
2013-04-24,8.8716,9.0988,8.8618,9.089,613265,0
2013-04-25,9.1679,9.4349,9.1581,9.2273,569341,0
2013-04-26,9.2371,9.3755,9.1877,9.3655,718594,0
2013-04-29,9.4449,9.4748,9.326,9.3557,420828,0
2013-04-30,9.3161,9.3755,9.1778,9.3161,619682,0
2013-05-01,9.1977,9.2273,8.7925,8.8024,1272656,0
2013-05-02,8.8321,8.9605,8.763,8.9013,962720,0
2013-05-03,9.0592,9.602,9.0592,9.4051,1365530,0
2013-05-06,9.4051,9.83,9.3557,9.751,813159,0
2013-05-07,9.82,9.978,9.761,9.8,873928,0
2013-05-08,9.79,9.949,9.681,9.78,1227585,0
2013-05-09,9.731,9.899,9.612,9.632,890278,0
2013-05-10,9.622,9.8,9.573,9.751,399733,0
2013-05-13,9.751,9.82,9.622,9.751,341074,0
2013-05-14,9.77,10.018,9.751,9.998,1046807,0
2013-05-15,9.939,10.066,9.929,10.008,778066,0
2013-05-16,9.929,10.096,9.929,9.998,863007,0
2013-05-17,10.046,10.216,10.036,10.146,499486,0
2013-05-20,10.126,10.235,10.066,10.126,593193,0
2013-05-21,10.106,10.373,10.086,10.285,559973,0
2013-05-22,10.324,10.412,9.84,9.899,837462,0
2013-05-23,9.701,9.978,9.593,9.959,966259,0
2013-05-24,9.909,10.018,9.701,9.998,366365,0
2013-05-28,10.196,10.482,10.176,10.324,947876,0
2013-05-29,10.235,10.354,10.027,10.344,588144,0
2013-05-30,10.373,10.561,10.314,10.472,784401,0
2013-05-31,10.402,10.68,10.314,10.373,696626,0
2013-06-03,10.442,10.512,10.008,10.076,1099290,0
2013-06-04,10.066,10.146,9.81,9.969,683053,0
2013-06-05,9.949,9.988,9.671,9.741,571919,0
2013-06-06,9.761,9.959,9.661,9.949,812113,0
2013-06-07,10.056,10.106,9.929,10.046,488905,0
2013-06-10,10.086,10.156,9.949,10.146,512160,0
2013-06-11,9.969,9.998,9.751,9.919,578672,0
2013-06-12,10.018,10.046,9.622,9.652,575447,0
2013-06-13,9.622,9.919,9.4948,9.89,418167,0
2013-06-14,9.86,9.909,9.632,9.681,268829,0
2013-06-17,9.84,9.84,9.4848,9.534,328855,0
2013-06-18,9.534,9.86,9.4649,9.82,453135,0
2013-06-19,9.84,9.85,9.612,9.701,276395,0
2013-06-20,9.4449,9.593,9.2371,9.3853,770116,0
2013-06-21,9.3853,9.534,9.1383,9.2964,898773,0
2013-06-24,9.1581,9.1877,8.8321,9.1482,916111,0
2013-06-25,9.336,9.3755,9.2469,9.3458,422197,0
2013-06-26,9.455,9.4848,9.2864,9.3161,346369,0
2013-06-27,9.3951,10.086,9.3951,9.939,1888454,0
2013-06-28,9.899,10.116,9.89,10.056,2471125,0
2013-07-01,10.136,10.392,10.126,10.285,786861,0
2013-07-02,10.304,10.363,9.939,9.978,793576,0
2013-07-03,9.88,9.949,9.721,9.741,390979,0
2013-07-05,9.919,10.008,9.79,10.008,423633,0
2013-07-08,10.066,10.166,10.018,10.046,359386,0
2013-07-09,10.126,10.402,10.086,10.136,662199,0
2013-07-10,10.136,10.275,10.066,10.126,326746,0
2013-07-11,10.285,10.492,10.226,10.412,691136,0
2013-07-12,10.502,10.71,10.324,10.344,902980,0
2013-07-15,10.354,11.056,10.354,11.046,1596574,0
2013-07-16,11.066,11.331,10.897,11.163,1474024,0
2013-07-17,10.808,10.887,10.275,10.344,1932645,0
2013-07-18,10.116,10.392,9.998,10.255,1604154,0
2013-07-19,10.265,10.402,10.116,10.344,689571,0
2013-07-22,10.314,10.402,10.255,10.324,453416,0
2013-07-23,10.373,10.482,10.018,10.076,743054,0
2013-07-24,10.166,10.166,9.85,9.88,776861,0
2013-07-25,9.88,10.106,9.86,10.106,832128,0
2013-07-26,9.998,10.086,9.85,9.899,484861,0
2013-07-29,9.88,9.929,9.3064,9.326,1190921,0
2013-07-30,9.3951,9.652,9.3853,9.4848,1243277,0
2013-07-31,10.018,10.7,9.929,10.6,2601777,0
2013-08-01,10.72,10.916,10.472,10.788,1180521,0
2013-08-02,10.778,10.956,10.7,10.827,549025,0
2013-08-05,10.837,10.926,10.67,10.857,575000,0
2013-08-06,10.847,10.916,10.482,10.492,496923,0
2013-08-07,10.472,10.6,10.176,10.59,891026,0
2013-08-08,10.68,10.847,10.542,10.68,617348,0
2013-08-09,10.66,10.73,10.383,10.61,404323,0
2013-08-12,10.522,10.827,10.383,10.71,700215,0
2013-08-13,10.72,10.768,10.512,10.739,393109,0
2013-08-14,10.758,10.758,10.492,10.62,381888,0
2013-08-15,10.422,10.432,10.186,10.186,501238,0
2013-08-16,10.166,10.363,10.086,10.186,447397,0
2013-08-19,10.186,10.265,10.086,10.126,406529,0
2013-08-20,10.116,10.412,10.036,10.363,390646,0
2013-08-21,10.275,10.392,10.146,10.235,375002,0
2013-08-22,10.334,10.62,10.324,10.6,464006,0
2013-08-23,10.65,10.827,10.532,10.798,610896,0
2013-08-26,10.817,10.827,10.561,10.6,359621,0
2013-08-27,10.542,10.827,10.206,10.275,841572,0
2013-08-28,10.245,10.522,10.245,10.432,588209,0
2013-08-29,10.462,10.966,10.462,10.768,817082,0
2013-08-30,10.778,10.788,10.275,10.294,688009,0
2013-09-03,10.532,10.7,10.354,10.502,621720,0
2013-09-04,10.512,10.778,10.462,10.739,940724,0
2013-09-05,10.788,10.867,10.71,10.768,459457,0
2013-09-06,10.867,10.946,10.452,10.798,478191,0
2013-09-09,10.827,11.095,10.778,11.075,829783,0
2013-09-10,11.143,11.461,11.016,11.451,1026526,0
2013-09-11,11.391,11.48,11.272,11.371,698529,0
2013-09-12,11.322,11.451,11.163,11.193,470113,0
2013-09-13,11.282,11.282,11.113,11.193,316406,0
2013-09-16,11.361,11.421,11.223,11.341,1224117,0
2013-09-17,11.361,11.559,11.351,11.451,654306,0
2013-09-18,11.489,11.737,11.431,11.627,740129,0
2013-09-19,11.657,11.807,11.597,11.737,366249,0
2013-09-20,11.797,11.797,11.451,11.539,1009516,0
2013-09-23,11.559,11.588,11.361,11.411,515597,0
2013-09-24,11.401,11.617,11.341,11.451,684305,0
2013-09-25,11.509,11.627,11.391,11.509,491143,0
2013-09-26,11.578,11.717,11.421,11.48,433358,0
2013-09-27,11.391,11.539,11.371,11.431,234737,0
2013-09-30,11.272,11.588,11.163,11.519,748786,0
2013-10-01,11.509,11.707,11.431,11.707,483075,0
2013-10-02,11.597,11.837,11.597,11.817,780292,0
2013-10-03,11.797,11.913,11.421,11.627,558968,0
2013-10-04,11.617,11.817,11.569,11.767,375742,0
2013-10-07,11.588,11.607,11.471,11.549,445342,0
2013-10-08,11.519,11.607,11.026,11.026,821944,0
2013-10-09,11.095,11.292,10.926,11.213,594857,0
2013-10-10,11.441,11.657,11.381,11.657,646748,0
2013-10-11,11.637,11.737,11.519,11.578,601790,0
2013-10-14,11.471,11.943,11.441,11.943,717275,0
2013-10-15,11.904,11.933,11.687,11.797,561110,0
2013-10-16,11.894,11.943,11.777,11.894,389825,0
2013-10-17,11.827,12.132,11.807,12.043,406942,0
2013-10-18,12.231,12.458,12.073,12.192,730536,0
2013-10-21,12.249,12.418,12.202,12.349,475348,0
2013-10-22,12.458,12.674,12.211,12.538,863341,0
2013-10-23,12.478,12.538,12.269,12.538,452968,0
2013-10-24,12.577,12.754,12.498,12.654,487374,0
2013-10-25,12.714,12.714,12.152,12.221,864417,0
2013-10-28,12.202,12.398,12.132,12.299,665315,0
2013-10-29,12.329,12.458,12.142,12.408,640681,0
2013-10-30,12.132,12.259,11.123,11.361,2772342,0
2013-10-31,11.163,11.529,11.123,11.519,819240,0
2013-11-01,11.509,11.588,11.282,11.461,841321,0
2013-11-04,11.223,11.677,11.223,11.627,900792,0
2013-11-05,11.529,11.727,11.471,11.529,725034,0
2013-11-06,11.627,11.627,11.341,11.421,529652,0
2013-11-07,11.529,11.529,11.046,11.056,864735,0
2013-11-08,11.056,11.421,11.056,11.381,473300,0
2013-11-11,11.351,11.48,11.223,11.441,302069,0
2013-11-12,11.391,11.461,11.252,11.351,239442,0
2013-11-13,11.203,11.578,11.133,11.578,398093,0
2013-11-14,11.578,12.083,11.401,12.083,2093674,0
2013-11-15,12.132,12.259,11.855,11.943,1108264,0
2013-11-18,12.023,12.122,11.677,11.687,754647,0
2013-11-19,11.707,11.837,11.401,11.451,630866,0
2013-11-20,11.499,11.578,11.252,11.302,333833,0
2013-11-21,11.411,11.529,11.322,11.411,673906,0
2013-11-22,11.451,11.657,11.381,11.657,381190,0
2013-11-25,11.737,12.043,11.588,11.864,436544,0
2013-11-26,11.874,12.053,11.707,11.973,623420,0
2013-11-27,11.983,12.043,11.767,11.855,394766,0
2013-11-29,11.943,12.033,11.923,11.993,266681,0
2013-12-02,11.943,11.963,11.697,11.707,541335,0
2013-12-03,11.717,11.864,11.657,11.757,1014082,0
2013-12-04,11.687,11.894,11.499,11.667,349355,0
2013-12-05,11.697,11.884,11.657,11.817,378330,0
2013-12-06,12.013,12.103,11.933,11.983,525901,0
2013-12-09,12.033,12.172,11.757,11.855,595757,0
2013-12-10,11.855,11.894,11.717,11.747,325432,0
2013-12-11,11.787,11.787,11.371,11.421,462250,0
2013-12-12,11.421,11.509,11.302,11.322,645427,0
2013-12-13,11.361,11.597,11.331,11.431,569953,0
2013-12-16,11.48,11.717,11.48,11.617,372149,0
2013-12-17,11.647,11.827,11.529,11.797,696879,0
2013-12-18,11.855,12.023,11.757,11.993,694040,0
2013-12-19,11.993,12.043,11.757,11.787,571063,0
2013-12-20,11.737,11.913,11.727,11.855,953087,0
2013-12-23,11.963,12.24,11.884,12.162,589947,0
2013-12-24,12.221,12.369,12.202,12.349,238234,0
2013-12-26,12.448,12.498,12.093,12.113,375181,0
2013-12-27,12.172,12.221,12.063,12.172,240736,0
2013-12-30,12.132,12.162,12.033,12.132,261920,0
2013-12-31,12.132,12.309,12.132,12.202,443400,0
2014-01-02,12.113,12.279,12.043,12.132,431979,0
2014-01-03,12.152,12.339,12.122,12.192,405547,0
2014-01-06,12.488,12.844,12.388,12.448,1397677,0
2014-01-07,12.528,12.634,12.339,12.428,778141,0
2014-01-08,12.458,12.596,12.319,12.538,579512,0
2014-01-09,12.644,12.724,12.339,12.478,357863,0
2014-01-10,12.528,12.764,12.388,12.764,645213,0
2014-01-13,12.774,12.941,12.606,12.694,880705,0
2014-01-14,12.744,13.08,12.586,13.04,752096,0
2014-01-15,13.06,13.732,13.03,13.722,1333362,0
2014-01-16,13.751,13.831,13.475,13.821,1337338,0
2014-01-17,13.791,13.821,13.415,13.495,740806,0
2014-01-21,13.634,13.891,13.435,13.742,1077407,0
2014-01-22,13.791,13.881,13.692,13.861,471550,0
2014-01-23,13.751,13.861,13.654,13.831,1382848,0
2014-01-24,13.682,13.722,13.249,13.535,1361714,0
2014-01-27,13.525,13.565,13.05,13.199,843006,0
2014-01-28,13.278,13.475,13.179,13.406,511178,0
2014-01-29,13.288,13.525,13.07,13.465,848330,0
2014-01-30,13.565,13.712,13.415,13.644,867325,0
2014-01-31,13.307,13.644,13.298,13.545,679660,0
2014-02-03,13.525,13.654,13,13.219,932906,0
2014-02-04,13.307,13.357,12.854,12.951,1399415,0
2014-02-05,12.913,13.13,12.625,12.824,1014886,0
2014-02-06,12.349,12.606,11.627,11.855,3754428,0
2014-02-07,11.855,12.162,11.747,12.083,1437980,0
2014-02-10,12.073,12.249,12.023,12.202,1025002,0
2014-02-11,12.192,12.498,12.093,12.398,729538,0
2014-02-12,12.418,12.568,12.349,12.498,556377,0
2014-02-13,12.378,12.784,12.299,12.764,762760,0
2014-02-14,12.764,12.884,12.674,12.854,581105,0
2014-02-18,12.932,13.386,12.854,13.347,735510,0
2014-02-19,13.337,13.425,13.12,13.159,839182,0
2014-02-20,13.219,13.425,13.13,13.179,1450452,0
2014-02-21,13.199,13.258,13,13.05,755382,0
2014-02-24,13.09,13.396,13.09,13.298,987631,0
2014-02-25,13.337,13.535,13.179,13.415,587203,0
2014-02-26,13.396,13.702,13.258,13.555,564675,0
2014-02-27,13.03,13.505,13.03,13.249,1154084,0
2014-02-28,13.288,13.594,13.249,13.347,1096081,0
2014-03-03,13.249,13.366,13.03,13.278,400591,0
2014-03-04,13.425,13.742,13.366,13.475,898218,0
2014-03-05,13.455,13.585,13.366,13.535,1298040,0
2014-03-06,13.585,13.692,13.445,13.545,574722,0
2014-03-07,13.654,13.722,13.505,13.575,572133,0
2014-03-10,13.515,13.515,13.249,13.455,373718,0
2014-03-11,13.465,13.535,13.13,13.199,469850,0
2014-03-12,13.12,13.386,12.971,13.357,586459,0
2014-03-13,13.445,13.525,13.13,13.258,785210,0
2014-03-14,13.219,13.525,13.199,13.386,544533,0
2014-03-17,13.515,13.702,13.366,13.376,406246,0
2014-03-18,13.406,13.811,13.337,13.801,480114,0
2014-03-19,13.781,13.989,13.594,13.969,647883,0
2014-03-20,13.93,14.088,13.732,13.969,585147,0
2014-03-21,14.127,14.424,14.068,14.325,1474582,0
2014-03-24,14.385,14.424,13.634,13.999,582052,0
2014-03-25,14.078,14.325,13.495,13.565,851246,0
2014-03-26,13.565,13.751,13.03,13.03,1151501,0
2014-03-27,13,13.07,12.784,12.941,1388067,0
2014-03-28,12.941,13.535,12.941,13.475,1220619,0
2014-03-31,13.545,13.614,13.415,13.594,664960,0
2014-04-01,13.673,13.831,13.505,13.761,905712,0
2014-04-02,13.801,13.911,13.761,13.881,418045,0
2014-04-03,13.881,14.009,13.455,13.555,456330,0
2014-04-04,13.702,13.791,13.1,13.357,782109,0
2014-04-07,13.249,13.475,13.13,13.159,913237,0
2014-04-08,13.189,13.406,13.189,13.298,404816,0
2014-04-09,13.386,13.585,13.327,13.406,464491,0
2014-04-10,13.357,13.396,12.694,12.694,1072346,0
2014-04-11,12.558,13.02,12.388,12.644,671442,0
2014-04-14,12.764,12.941,12.586,12.784,352534,0
2014-04-15,12.794,12.981,12.369,12.804,415765,0
2014-04-16,12.932,13.13,12.864,13.11,312015,0
2014-04-17,13.07,13.249,12.903,13.219,406005,0
2014-04-21,13.219,13.268,12.961,13.199,365243,0
2014-04-22,13.199,13.545,13.169,13.386,447699,0
2014-04-23,13.386,13.664,13.337,13.545,422662,0
2014-04-24,13.692,13.901,13.565,13.821,620382,0
2014-04-25,13.791,13.801,13.347,13.406,422851,0
2014-04-28,13.682,13.791,13.15,13.425,856951,0
2014-04-29,13.664,14.256,12.418,12.606,3011413,0
2014-04-30,13.07,13.258,12.754,13.199,1884599,0
2014-05-01,13.14,13.455,13,13.288,1125408,0
2014-05-02,13.288,13.604,13.239,13.475,1058151,0
2014-05-05,13.347,13.347,12.981,13.15,815316,0
2014-05-06,13.08,13.189,12.884,12.971,837175,0
2014-05-07,13,13.12,12.704,13.06,716223,0
2014-05-08,13.03,13.288,12.894,12.971,655394,0
2014-05-09,12.894,13.15,12.854,13.1,353302,0
2014-05-12,13.219,13.535,13.14,13.495,683374,0
2014-05-13,13.525,13.692,13.376,13.396,569671,0
2014-05-14,13.376,13.376,13.01,13.04,514691,0
2014-05-15,12.981,12.981,12.558,12.804,620935,0
2014-05-16,12.774,13.12,12.625,13.08,468788,0
2014-05-19,13.08,13.347,12.99,13.268,238108,0
2014-05-20,13.199,13.199,12.784,12.913,410839,0
2014-05-21,12.99,13.15,12.804,13.06,288324,0
2014-05-22,13.189,13.604,13.189,13.455,564356,0
2014-05-23,13.515,13.959,13.455,13.881,679271,0
2014-05-27,13.939,14.206,13.821,13.861,469966,0
2014-05-28,13.901,13.921,13.682,13.841,253354,0
2014-05-29,13.921,13.921,13.594,13.771,437470,0
2014-05-30,13.801,13.811,13.495,13.525,391478,0
2014-06-02,13.614,13.682,13.258,13.604,401942,0
2014-06-03,13.545,13.692,13.278,13.485,399007,0
2014-06-04,13.366,13.555,13.169,13.386,406997,0
2014-06-05,13.465,13.821,13.337,13.801,1166750,0
2014-06-06,13.861,14.098,13.811,14.048,549656,0
2014-06-09,13.999,14.226,13.949,14.127,427283,0
2014-06-10,14.147,14.275,14.058,14.206,387782,0
2014-06-11,14.157,14.216,14.009,14.177,322789,0
2014-06-12,14.147,14.147,13.831,13.93,783089,0
2014-06-13,13.999,14.058,13.841,13.969,203816,0
2014-06-16,13.939,14.246,13.911,14.157,400483,0
2014-06-17,14.167,14.256,14.028,14.226,444436,0
2014-06-18,14.216,14.454,13.93,14.424,710035,0
2014-06-19,14.502,14.661,14.385,14.463,385753,0
2014-06-20,14.512,14.562,14.355,14.463,488811,0
2014-06-23,14.611,14.711,14.375,14.385,1058787,0
2014-06-24,14.335,14.592,14.187,14.196,505079,0
2014-06-25,14.137,14.522,14.028,14.483,580147,0
2014-06-26,14.483,14.493,14.246,14.295,358251,0
2014-06-27,14.216,14.394,13.911,13.921,2258214,0
2014-06-30,13.901,14.226,13.831,14.078,796419,0
2014-07-01,14.167,14.493,14.167,14.256,650378,0
2014-07-02,14.265,14.532,14.265,14.473,413289,0
2014-07-03,14.562,14.73,14.502,14.582,214350,0
2014-07-07,14.552,14.552,13.989,14.028,555440,0
2014-07-08,13.979,13.999,13.712,13.722,740364,0
2014-07-09,13.742,13.911,13.604,13.673,639498,0
2014-07-10,13.415,13.712,13.317,13.585,368609,0
2014-07-11,13.585,13.624,13.455,13.525,220827,0
2014-07-14,13.732,13.911,13.664,13.742,467978,0
2014-07-15,13.722,13.841,13.415,13.435,318580,0
2014-07-16,13.545,13.712,13.435,13.495,320593,0
2014-07-17,13.347,13.505,13.1,13.15,535754,0
2014-07-18,13.13,13.337,13.13,13.298,541447,0
2014-07-21,13.209,13.258,12.941,13.179,557597,0
2014-07-22,13.307,13.604,13.307,13.535,344418,0
2014-07-23,13.555,13.712,13.445,13.634,542887,0
2014-07-24,13.644,13.644,13.376,13.435,570910,0
2014-07-25,13.268,13.455,13.239,13.337,438684,0
2014-07-28,13.337,13.347,13.07,13.229,558546,0
2014-07-29,13.249,13.406,13.169,13.307,1580465,0
2014-07-30,12.971,13.585,12.784,13.337,1958918,0
2014-07-31,13.258,13.604,13.179,13.445,1184989,0
2014-08-01,13.455,13.505,13.189,13.337,758473,0
2014-08-04,13.386,13.614,13.229,13.396,691991,0
2014-08-05,13.307,13.465,13.08,13.179,614537,0
2014-08-06,13.07,13.327,13.06,13.189,508070,0
2014-08-07,13.209,13.425,13.08,13.13,342403,0
2014-08-08,13.159,13.268,13.09,13.249,487229,0
2014-08-11,13.347,13.751,13.347,13.575,516870,0
2014-08-12,13.525,13.673,13.406,13.495,237499,0
2014-08-13,13.545,13.831,13.505,13.801,281693,0
2014-08-14,13.791,13.821,13.682,13.682,239416,0
2014-08-15,13.801,13.841,13.525,13.702,289050,0
2014-08-18,13.831,14.028,13.801,13.921,359715,0
2014-08-19,13.979,14.068,13.881,13.911,315048,0
2014-08-20,13.861,13.939,13.791,13.851,225917,0
2014-08-21,13.851,13.901,13.682,13.781,314354,0
2014-08-22,13.732,13.901,13.664,13.841,312684,0
2014-08-25,13.93,14.048,13.821,13.949,189024,0
2014-08-26,13.979,14.137,13.93,14.088,403867,0
2014-08-27,14.068,14.187,13.969,13.969,305149,0
2014-08-28,13.949,14.078,13.851,14.009,132075,0
2014-08-29,14.028,14.058,13.811,13.969,409706,0
2014-09-02,14.019,14.157,13.959,14.108,311733,0
2014-09-03,14.246,14.325,14.038,14.058,500996,0
2014-09-04,14.058,14.226,13.999,14.058,214562,0
2014-09-05,14.137,14.167,13.979,14.028,326482,0
2014-09-08,13.979,14.088,13.851,13.93,295772,0
2014-09-09,13.911,13.979,13.692,13.692,275941,0
2014-09-10,13.673,13.781,13.565,13.722,215698,0
2014-09-11,13.624,13.949,13.575,13.939,245461,0
2014-09-12,13.949,13.999,13.644,13.692,372090,0
2014-09-15,13.644,13.644,13.317,13.425,276339,0
2014-09-16,13.347,13.535,13.239,13.465,204425,0
2014-09-17,13.465,13.801,13.465,13.682,350756,0
2014-09-18,13.781,13.821,13.614,13.742,351202,0
2014-09-19,13.761,13.781,13.445,13.535,580230,0
2014-09-22,13.445,13.465,13.268,13.327,475951,0
2014-09-23,13.268,13.455,13.179,13.298,315202,0
2014-09-24,13.366,13.376,12.951,13.229,567246,0
2014-09-25,13.179,13.219,12.874,12.951,391318,0
2014-09-26,12.981,13.722,12.981,13.702,756428,0
2014-09-29,13.475,13.692,13.425,13.594,791665,0
2014-09-30,13.604,13.614,13.15,13.159,433096,0
2014-10-01,13.13,13.219,12.971,13.02,533167,0
2014-10-02,13.06,13.219,12.664,12.99,485907,0
2014-10-03,13.15,13.239,13.07,13.1,609836,0
2014-10-06,13.15,13.159,12.714,12.714,452300,0
2014-10-07,12.577,12.586,11.943,11.953,970985,0
2014-10-08,11.904,12.073,11.607,12.023,1052061,0
2014-10-09,11.983,11.983,11.272,11.302,942009,0
2014-10-10,11.233,11.421,11.056,11.173,797898,0
2014-10-13,11.193,11.411,11.006,11.153,773011,0
2014-10-14,11.242,11.657,11.183,11.471,622743,0
2014-10-15,11.242,11.627,11.006,11.539,1251266,0
2014-10-16,11.341,11.807,11.262,11.777,956769,0
2014-10-17,11.933,12.003,11.697,11.697,955035,0
2014-10-20,11.627,11.913,11.627,11.797,357928,0
2014-10-21,11.894,12.192,11.864,12.083,571582,0
2014-10-22,12.142,12.269,11.767,11.807,649454,0
2014-10-23,11.993,12.359,11.943,12.122,867672,0
2014-10-24,12.152,12.548,12.083,12.319,790702,0
2014-10-27,12.289,12.289,11.923,12.172,938597,0
2014-10-28,12.299,12.774,12.269,12.734,1226777,0
2014-10-29,11.904,11.943,10.018,10.036,5551522,0
2014-10-30,9.939,10.275,9.326,9.3755,3268716,0
2014-10-31,9.573,10.373,9.563,10.176,3359173,0
2014-11-03,10.314,10.59,9.949,10.018,2204471,0
2014-11-04,9.949,10.196,9.81,10.176,2055231,0
2014-11-05,10.363,10.432,10.176,10.186,1097602,0
2014-11-06,10.206,10.442,10.146,10.422,1109439,0
2014-11-07,10.442,10.532,10.354,10.512,1108120,0
2014-11-10,10.551,10.69,10.522,10.63,837863,0
2014-11-11,10.63,10.65,10.532,10.61,1003964,0
2014-11-12,10.522,10.887,10.522,10.788,818358,0
2014-11-13,10.788,10.788,10.6,10.69,910981,0
2014-11-14,10.69,11.006,10.62,11.006,1607188,0
2014-11-17,11.006,11.016,10.788,10.857,528048,0
2014-11-18,10.877,11.143,10.847,10.996,392308,0
2014-11-19,10.976,11.006,10.768,10.906,508119,0
2014-11-20,10.808,11.046,10.778,10.926,541275,0
2014-11-21,11.123,11.203,10.976,11.123,626961,0
2014-11-24,11.559,11.559,11.183,11.351,1125925,0
2014-11-25,11.341,11.441,11.143,11.183,452587,0
2014-11-26,11.173,11.272,11.046,11.075,327354,0
2014-11-28,11.026,11.026,10.65,10.66,343191,0
2014-12-01,10.59,10.69,10.363,10.392,1098597,0
2014-12-02,10.363,10.758,10.354,10.64,510126,0
2014-12-03,10.71,10.956,10.64,10.857,1050764,0
2014-12-04,10.817,10.897,10.62,10.7,770546,0
2014-12-05,10.73,11.223,10.73,11.163,865646,0
2014-12-08,11.252,11.252,10.72,10.73,587172,0
2014-12-09,10.551,11.095,10.522,11.075,714448,0
2014-12-10,10.986,11.085,10.512,10.6,546400,0
2014-12-11,10.817,10.837,10.561,10.561,481851,0
2014-12-12,10.392,10.64,10.373,10.412,583776,0
2014-12-15,10.472,10.59,10.156,10.176,683793,0
2014-12-16,10.136,10.452,10.096,10.146,441786,0
2014-12-17,10.196,10.73,10.166,10.72,871467,0
2014-12-18,10.867,10.916,10.748,10.837,566987,0
2014-12-19,11.223,11.607,11.095,11.509,1571611,0
2014-12-22,12.279,12.388,11.727,11.913,1786712,0
2014-12-23,11.983,12.152,11.904,12.023,1088671,0
2014-12-24,12.073,12.122,11.894,12.093,483071,0
2014-12-26,12.142,12.279,12.003,12.192,814619,0
2014-12-29,12.211,12.606,12.211,12.518,700795,0
2014-12-30,12.448,12.518,12.172,12.329,525087,0
2014-12-31,12.398,12.428,12.202,12.211,482841,0
2015-01-02,12.299,12.329,11.913,12.122,683694,0
2015-01-05,12.083,12.083,11.807,11.846,661323,0
2015-01-06,11.894,11.973,11.223,11.381,1038341,0
2015-01-07,11.519,11.697,11.391,11.627,600993,0
2015-01-08,11.757,11.913,11.597,11.904,747804,0
2015-01-09,11.894,11.904,11.569,11.737,631807,0
2015-01-12,11.717,11.855,11.529,11.757,821188,0
2015-01-13,11.864,11.993,11.569,11.757,707596,0
2015-01-14,11.855,12.299,11.597,12.142,1158383,0
2015-01-15,12.269,12.359,11.884,12.122,1497991,0
2015-01-16,12.063,12.299,11.884,12.289,559255,0
2015-01-20,12.24,12.319,11.894,12.113,757043,0
2015-01-21,12.093,12.24,11.983,12.103,598688,0
2015-01-22,12.103,12.359,12.013,12.319,570366,0
2015-01-23,12.249,12.448,12.231,12.349,643108,0
2015-01-26,12.349,12.704,12.221,12.596,802952,0
2015-01-27,12.438,12.724,12.388,12.568,694469,0
2015-01-28,12.664,12.794,12.369,12.438,704916,0
2015-01-29,12.558,12.754,12.398,12.744,722716,0
2015-01-30,12.615,12.634,12.299,12.319,754065,0
2015-02-02,12.359,12.448,11.687,11.807,1978755,0
2015-02-03,11.923,12.615,11.894,12.538,1309539,0
2015-02-04,12.844,13.881,12.784,13.465,3398412,0
2015-02-05,13.664,13.673,12.844,13.406,1857913,0
2015-02-06,13.347,13.702,13.268,13.495,1336270,0
2015-02-09,13.505,14.127,13.505,13.761,2399512,0
2015-02-10,13.901,13.969,13.614,13.624,1051228,0
2015-02-11,13.604,13.682,13.288,13.376,2032538,0
2015-02-12,13.555,13.585,13.357,13.465,1691092,0
2015-02-13,13.505,13.891,13.406,13.841,1107017,0
2015-02-17,13.831,14.058,13.732,13.989,825050,0
2015-02-18,13.979,14.365,13.939,14.147,1815498,0
2015-02-19,14.098,14.473,14.068,14.414,1407834,0
2015-02-20,14.414,14.502,14.226,14.285,692141,0
2015-02-23,14.127,14.226,13.911,13.999,1794856,0
2015-02-24,13.979,14.454,13.851,14.246,1579083,0
2015-02-25,14.325,14.651,14.275,14.483,1022356,0
2015-02-26,14.483,14.681,14.473,14.483,1096621,0
2015-02-27,14.394,14.661,14.394,14.473,983459,0
2015-03-02,14.473,14.779,14.394,14.592,1771283,0
2015-03-03,14.522,14.651,14.375,14.385,1450612,0
2015-03-04,14.385,14.483,14.216,14.335,1430468,0
2015-03-05,14.375,14.434,14.256,14.345,627779,0
2015-03-06,14.226,14.434,14.187,14.285,1151805,0
2015-03-09,14.315,14.434,14.167,14.345,834980,0
2015-03-10,14.137,14.236,14.078,14.078,932558,0
2015-03-11,14.118,14.375,14.068,14.375,884681,0
2015-03-12,14.542,14.691,14.512,14.671,650251,0
2015-03-13,14.641,14.671,14.434,14.562,737099,0
2015-03-16,14.592,14.691,14.385,14.601,749246,0
2015-03-17,14.493,14.601,14.394,14.473,625956,0
2015-03-18,14.365,14.74,14.305,14.661,781535,0
2015-03-19,14.611,14.671,14.345,14.375,911910,0
2015-03-20,14.473,14.512,13.851,13.901,2262616,0
2015-03-23,13.93,14.216,13.515,13.525,1897811,0
2015-03-24,13.545,13.732,13.406,13.505,2194391,0
2015-03-25,13.585,13.692,13.357,13.505,1511548,0
2015-03-26,13.495,13.751,13.445,13.682,982967,0
2015-03-27,13.664,13.831,13.575,13.791,547207,0
2015-03-30,13.851,14.068,13.811,13.999,564818,0
2015-03-31,13.861,13.959,13.811,13.93,505352,0
2015-04-01,13.911,14.088,13.722,13.959,724344,0
2015-04-02,13.93,14.275,13.901,13.999,981753,0
2015-04-06,13.921,14.206,13.891,14.038,552673,0
2015-04-07,14.009,14.108,13.742,13.831,578025,0
2015-04-08,13.831,13.959,13.791,13.821,642456,0
2015-04-09,13.821,13.959,13.692,13.831,835419,0
2015-04-10,13.901,13.911,13.801,13.861,716450,0
2015-04-13,13.921,14.028,13.871,13.959,480298,0
2015-04-14,14.009,14.038,13.644,13.93,730823,0
2015-04-15,14.058,14.206,13.959,14.177,701074,0
2015-04-16,14.265,14.265,13.801,13.811,546316,0
2015-04-17,13.702,13.771,13.525,13.761,734568,0
2015-04-20,13.861,14.058,13.742,13.831,865966,0
2015-04-21,13.871,14.019,13.702,13.732,580741,0
2015-04-22,13.771,13.959,13.702,13.871,1028165,0
2015-04-23,13.841,13.871,13.535,13.624,842268,0
2015-04-24,13.654,13.801,13.565,13.654,721919,0
2015-04-27,13.682,13.831,13.614,13.771,1233694,0
2015-04-28,14.355,14.601,13.871,14.483,2680662,0
2015-04-29,14.552,14.641,14.375,14.522,1635343,0
2015-04-30,14.454,14.463,13.791,13.851,1754784,0
2015-05-01,13.851,14.256,13.831,14.147,1164965,0
2015-05-04,14.256,14.256,13.979,14.137,926687,0
2015-05-05,14.137,14.216,14.038,14.167,1101093,0
2015-05-06,14.275,14.502,14.167,14.444,1336682,0
2015-05-07,14.414,14.611,14.226,14.552,879813,0
2015-05-08,14.74,14.789,14.611,14.74,690536,0
2015-05-11,14.789,15.026,14.701,14.799,1533513,0
2015-05-12,14.759,14.888,14.562,14.789,1255042,0
2015-05-13,14.819,14.947,14.681,14.681,891766,0
2015-05-14,14.671,14.779,14.532,14.611,1512357,0
2015-05-15,14.631,14.651,14.434,14.572,1158937,0
2015-05-18,14.493,14.631,14.256,14.542,1869087,0
2015-05-19,14.522,14.582,14.256,14.375,1126196,0
2015-05-20,14.444,14.542,14.226,14.315,1882526,0
2015-05-21,14.206,14.365,14.048,14.118,1813088,0
2015-05-22,14.147,14.365,14.127,14.275,1137837,0
2015-05-26,14.147,14.226,13.93,13.999,845172,0
2015-05-27,14.127,14.265,14.058,14.157,1342710,0
2015-05-28,14.167,14.167,13.692,13.732,1011212,0
2015-05-29,13.722,13.751,13.317,13.376,1397774,0
2015-06-01,13.415,13.525,13.317,13.366,1637027,0
2015-06-02,13.317,13.634,13.317,13.565,2097281,0
2015-06-03,13.614,13.742,13.445,13.505,1013637,0
2015-06-04,13.435,13.505,13.199,13.239,994810,0
2015-06-05,13.229,13.515,13.159,13.475,831944,0
2015-06-08,13.465,13.465,13.15,13.179,1029023,0
2015-06-09,13.199,13.307,13.09,13.179,903779,0
2015-06-10,13.249,13.594,13.249,13.515,749009,0
2015-06-11,13.505,13.555,13.327,13.357,845087,0
2015-06-12,13.366,13.495,13.337,13.415,513702,0
2015-06-15,13.347,13.347,13.12,13.229,663207,0
2015-06-16,13.13,13.219,12.913,13.05,1356476,0
2015-06-17,13.219,13.298,13.14,13.189,1174681,0
2015-06-18,13.209,13.239,13.09,13.159,1119616,0
2015-06-19,13.1,13.12,12.814,12.824,1996401,0
2015-06-22,12.951,13.14,12.884,12.961,1769461,0
2015-06-23,12.941,13.06,12.913,13.04,1294920,0
2015-06-24,13.06,13.06,12.794,12.834,743577,0
2015-06-25,12.824,12.844,12.438,12.664,1471363,0
2015-06-26,12.654,12.654,12.299,12.528,1861372,0
2015-06-29,12.508,12.606,12.162,12.202,1352428,0
2015-06-30,12.349,12.398,12.202,12.388,1224238,0
2015-07-01,12.418,12.577,12.378,12.468,1394131,0
2015-07-02,12.448,12.694,12.369,12.438,935494,0
2015-07-06,12.249,12.369,11.855,11.973,1370849,0
2015-07-07,12.013,12.063,11.846,12.053,1614997,0
2015-07-08,12.003,12.033,11.817,11.933,1404557,0
2015-07-09,12.152,12.152,12.013,12.023,955940,0
2015-07-10,12.202,12.211,12.063,12.122,567551,0
2015-07-13,12.231,12.349,12.122,12.329,759367,0
2015-07-14,12.122,12.359,12.122,12.279,1752981,0
2015-07-15,12.339,12.369,12.053,12.083,986648,0
2015-07-16,12.172,12.299,12.003,12.053,654703,0
2015-07-17,12.023,12.113,11.827,11.864,946324,0
2015-07-20,11.913,11.933,11.767,11.807,667862,0
2015-07-21,11.777,12.083,11.697,12.043,912921,0
2015-07-22,11.973,12.182,11.846,12.142,1312343,0
2015-07-23,12.122,12.249,11.855,11.874,1341393,0
2015-07-24,11.855,11.894,11.549,11.588,731835,0
2015-07-27,11.441,11.667,11.391,11.617,650148,0
2015-07-28,11.687,12.259,11.667,12.221,1829081,0
2015-07-29,13.14,13.585,12.941,13.268,4198183,0
2015-07-30,13.278,13.545,13.14,13.535,2009459,0
2015-07-31,13.555,13.692,13.435,13.575,1199076,0
2015-08-03,13.634,13.761,13.415,13.535,1232019,0
2015-08-04,13.604,13.702,13.435,13.585,734568,0
2015-08-05,13.673,13.921,13.555,13.575,880124,0
2015-08-06,13.644,13.742,13.406,13.525,1225509,0
2015-08-07,13.475,13.624,13.386,13.415,564110,0
2015-08-10,13.376,13.604,13.288,13.535,1816429,0
2015-08-11,13.406,13.634,13.298,13.575,1057670,0
2015-08-12,13.465,13.594,13.386,13.485,1052810,0
2015-08-13,13.445,13.575,13.366,13.386,468152,0
2015-08-14,13.317,13.485,13.317,13.357,895106,0
2015-08-17,13.288,13.535,13.209,13.525,761392,0
2015-08-18,13.505,13.535,13.12,13.199,627576,0
2015-08-19,13.1,13.14,12.834,13,1242602,0
2015-08-20,12.961,12.99,12.577,12.577,957561,0
2015-08-21,12.408,12.596,12.259,12.279,1316189,0
2015-08-24,11.737,12.309,11.509,11.884,1333337,0
2015-08-25,12.221,12.289,11.827,11.827,1419335,0
2015-08-26,12.132,12.172,11.923,12.132,1079835,0
2015-08-27,12.269,12.369,11.993,12.349,1238957,0
2015-08-28,12.349,12.478,12.24,12.279,811902,0
2015-08-31,12.24,12.349,12.003,12.083,1162535,0
2015-09-01,11.846,11.983,11.519,11.559,1239767,0
2015-09-02,11.657,11.973,11.559,11.953,1946195,0
2015-09-03,11.953,12.182,11.864,12.063,1073561,0
2015-09-04,11.953,12.013,11.519,11.539,1053721,0
2015-09-08,11.737,11.864,11.607,11.827,881238,0
2015-09-09,11.904,11.963,11.559,11.578,1077812,0
2015-09-10,11.559,11.787,11.539,11.569,494910,0
2015-09-11,11.499,11.588,11.046,11.401,1076394,0
2015-09-14,11.401,11.451,11.183,11.262,770401,0
2015-09-15,11.272,11.727,11.173,11.677,751168,0
2015-09-16,11.667,11.787,11.588,11.717,435255,0
2015-09-17,11.657,11.737,11.48,11.499,1607840,0
2015-09-18,11.322,11.411,11.123,11.153,1138341,0
2015-09-21,11.252,11.401,11.153,11.262,1333297,0
2015-09-22,11.085,11.085,10.778,10.996,1114962,0
2015-09-23,11.016,11.046,10.68,10.73,775664,0
2015-09-24,10.71,10.71,10.354,10.522,968064,0
2015-09-25,10.6,10.62,10.294,10.324,977399,0
2015-09-28,10.265,10.512,10.036,10.314,1307634,0
2015-09-29,10.285,10.383,10.096,10.206,1346557,0
2015-09-30,10.235,10.492,10.146,10.462,1952370,0
2015-10-01,10.462,10.57,9.899,10.146,1565600,0
2015-10-02,10.036,10.392,9.949,10.383,1444741,0
2015-10-05,10.422,11.213,10.392,11.183,1450796,0
2015-10-06,11.143,11.262,10.986,11.085,1033173,0
2015-10-07,11.153,11.647,11.113,11.371,1311331,0
2015-10-08,11.312,11.461,11.193,11.312,1254040,0
2015-10-09,11.292,11.441,11.272,11.361,1274082,0
2015-10-12,11.401,11.421,11.006,11.075,830316,0
2015-10-13,11.006,11.153,10.926,10.946,543258,0
2015-10-14,10.926,11.056,10.798,10.936,601157,0
2015-10-15,10.936,11.133,10.72,11.123,1073055,0
2015-10-16,11.113,11.133,10.817,10.996,704303,0
2015-10-19,10.946,11.066,10.827,10.976,722474,0
2015-10-20,10.926,11.006,10.63,10.67,1811691,0
2015-10-21,10.72,11.113,10.63,10.996,1053620,0
2015-10-22,11.006,11.421,10.906,11.302,1471666,0
2015-10-23,11.441,11.441,11.113,11.262,972945,0
2015-10-26,11.203,11.451,11.163,11.401,1330260,0
2015-10-27,11.282,11.578,11.056,11.193,3937637,0
2015-10-28,11.647,11.993,10.59,11.529,5044196,0
2015-10-29,11.322,11.767,11.272,11.461,2299156,0
2015-10-30,11.441,11.855,11.441,11.827,2107544,0
2015-11-02,11.807,12.378,11.807,12.231,2035355,0
2015-11-03,12.259,12.468,12.132,12.309,965354,0
2015-11-04,12.388,12.448,12.083,12.182,1295461,0
2015-11-05,12.231,12.615,12.152,12.478,1446867,0
2015-11-06,12.468,12.884,12.359,12.794,1635747,0
2015-11-09,12.774,12.922,12.438,12.654,1392424,0
2015-11-10,12.586,12.694,12.398,12.548,919703,0
2015-11-11,12.558,12.714,12.398,12.634,859071,0
2015-11-12,12.478,12.577,12.249,12.388,1372065,0
2015-11-13,12.349,12.615,12.24,12.518,1669657,0
2015-11-16,12.558,12.734,12.388,12.596,1211424,0
2015-11-17,12.586,12.854,12.448,12.606,757342,0
2015-11-18,12.704,12.903,12.674,12.903,1181058,0
2015-11-19,12.894,12.941,12.674,12.724,1804181,0
2015-11-20,12.804,12.844,12.577,12.625,822327,0
2015-11-23,12.704,12.804,12.568,12.606,916970,0
2015-11-24,12.586,12.814,12.538,12.744,1475109,0
2015-11-25,12.784,12.824,12.634,12.704,1205655,0
2015-11-27,12.684,12.922,12.625,12.625,472910,0
2015-11-30,12.684,12.874,12.684,12.814,956852,0
2015-12-01,12.834,12.874,12.448,12.634,1019652,0
2015-12-02,12.558,12.734,12.488,12.558,992690,0
2015-12-03,12.378,12.378,11.697,11.727,1835455,0
2015-12-04,11.747,11.864,11.331,11.807,1800537,0
2015-12-07,11.757,11.797,11.242,11.411,1194015,0
2015-12-08,10.916,11.036,10.532,10.808,2688729,0
2015-12-09,10.768,10.887,10.294,10.58,2630961,0
2015-12-10,10.61,10.877,10.462,10.847,3645005,0
2015-12-11,10.69,10.798,10.462,10.532,1363764,0
2015-12-14,10.472,10.61,10.206,10.59,2331210,0
2015-12-15,10.59,11.006,10.59,10.857,1532804,0
2015-12-16,11.085,11.242,10.906,11.213,1902873,0
2015-12-17,11.203,11.252,10.906,10.936,1546368,0
2015-12-18,10.877,11.075,10.837,10.897,2004499,0
2015-12-21,10.946,11.046,10.877,11.036,974970,0
2015-12-22,11.016,11.697,11.016,11.637,1713481,0
2015-12-23,11.797,12.013,11.559,11.904,1660142,0
2015-12-24,11.904,12.073,11.874,11.904,425128,0
2015-12-28,11.874,11.874,11.662,11.846,743444,0
2015-12-29,11.894,12.122,11.86,12.013,1453867,0
2015-12-30,11.943,12.053,11.864,11.913,1012753,0
2015-12-31,11.846,11.933,11.687,11.687,653230,0
2016-01-04,11.489,11.822,11.361,11.787,1728904,0
2016-01-05,11.837,11.904,11.509,11.627,1021597,0
2016-01-06,11.411,11.588,11.346,11.431,1225665,0
2016-01-07,11.203,11.351,10.72,10.788,1437047,0
2016-01-08,10.897,10.946,10.63,10.66,1442607,0
2016-01-11,10.739,10.867,10.58,10.739,1379186,0
2016-01-12,10.837,11.016,10.492,10.66,1270860,0
2016-01-13,10.66,10.778,10.289,10.392,1300343,0
2016-01-14,10.392,10.492,9.959,10.324,1536641,0
2016-01-15,9.978,10.196,9.751,10.156,1039120,0
2016-01-19,10.265,10.344,9.899,10.027,1786063,0
2016-01-20,9.81,10.304,9.563,10.275,1713343,0
2016-01-21,10.324,10.442,10.126,10.196,1458899,0
2016-01-22,10.422,10.877,10.344,10.482,901956,0
2016-01-25,10.354,10.412,10.071,10.136,797504,0
2016-01-26,10.216,10.748,10.166,10.71,918242,0
2016-01-27,10.66,10.808,10.324,10.402,901270,0
2016-01-28,10.551,10.65,10.383,10.512,629910,0
2016-01-29,10.551,10.956,10.551,10.926,954946,0
2016-02-01,10.847,11.183,10.69,11.123,1093019,0
2016-02-02,10.916,10.936,10.402,10.57,1524151,0
2016-02-03,11.252,11.441,10.373,11.016,3516055,0
2016-02-04,10.986,11.242,10.788,11.056,2450523,0
2016-02-05,11.026,11.153,10.887,10.926,1598513,0
2016-02-08,10.748,10.986,10.383,10.58,1689846,0
2016-02-09,10.392,10.936,10.373,10.837,1246641,0
2016-02-10,10.966,11.436,10.808,11.421,2092302,0
2016-02-11,11.133,11.153,10.798,11.075,1273686,0
2016-02-12,11.153,11.677,11.143,11.519,1256204,0
2016-02-16,11.697,11.757,11.351,11.597,1204349,0
2016-02-17,11.777,11.846,11.627,11.667,1253918,0
2016-02-18,11.707,11.943,11.597,11.747,1478012,0
2016-02-19,11.637,11.737,11.509,11.667,709994,0
2016-02-22,11.797,11.913,11.662,11.717,890459,0
2016-02-23,11.657,11.702,11.085,11.123,1717554,0
2016-02-24,11.006,11.441,10.69,11.411,1390809,0
2016-02-25,11.441,11.544,11.292,11.499,768048,0
2016-02-26,11.617,11.802,11.451,11.637,597655,0
2016-02-29,11.687,11.812,11.559,11.588,698176,0
2016-03-01,11.737,12.152,11.657,11.884,1091095,0
2016-03-02,11.855,11.993,11.627,11.837,732264,0
2016-03-03,11.807,12.24,11.807,12.113,772643,0
2016-03-04,12.122,12.264,11.943,12.152,879440,0
2016-03-07,12.132,12.606,12.132,12.606,1012647,0
2016-03-08,12.498,12.518,12.033,12.182,1260264,0
2016-03-09,12.221,12.314,12.068,12.202,708466,0
2016-03-10,12.192,12.269,11.988,12.24,959000,0
2016-03-11,12.329,12.478,12.309,12.428,931172,0
2016-03-14,12.418,12.543,12.24,12.329,813629,0
2016-03-15,12.202,12.319,11.842,11.933,796613,0
2016-03-16,11.963,12.596,11.923,12.577,1588173,0
2016-03-17,12.538,13.189,12.498,13.03,1477459,0
2016-03-18,13.12,13.13,12.769,12.884,1586804,0
2016-03-21,12.874,12.981,12.754,12.834,799123,0
2016-03-22,12.764,12.894,12.664,12.864,1227069,0
2016-03-23,12.814,12.874,12.654,12.674,703661,0
2016-03-24,12.634,12.774,12.528,12.694,834749,0
2016-03-28,12.744,12.905,12.694,12.784,524104,0
2016-03-29,12.724,13.317,12.724,13.278,971028,0
2016-03-30,13.337,13.406,13.03,13.15,749861,0
2016-03-31,13.169,13.327,12.981,13.04,1126284,0
2016-04-01,12.874,13.025,12.684,13.01,772879,0
2016-04-04,13.02,13.322,12.884,13.1,986614,0
2016-04-05,12.951,12.951,12.359,12.408,1043239,0
2016-04-06,12.398,12.615,12.269,12.586,722107,0
2016-04-07,12.498,12.538,12.063,12.172,1018241,0
2016-04-08,12.299,12.498,12.152,12.259,674632,0
2016-04-11,12.299,12.458,12.063,12.192,750752,0
2016-04-12,12.182,12.438,12.073,12.388,607363,0
2016-04-13,12.448,12.932,12.448,12.854,721765,0
2016-04-14,12.854,12.941,12.704,12.844,726476,0
2016-04-15,12.834,12.859,12.659,12.674,719965,0
2016-04-18,12.684,12.99,12.577,12.854,1092808,0
2016-04-19,12.913,12.913,12.615,12.774,759505,0
2016-04-20,12.734,12.951,12.684,12.694,930304,0
2016-04-21,12.644,12.644,11.717,12.349,1796348,0
2016-04-22,12.329,12.834,12.329,12.774,1485354,0
2016-04-25,12.764,12.844,12.408,12.498,1214565,0
2016-04-26,12.596,13.239,12.596,13.12,1729769,0
2016-04-27,13.989,13.989,13.263,13.831,3385654,0
2016-04-28,13.742,14.028,13.475,13.751,2287802,0
2016-04-29,13.771,14.098,13.771,14.078,1609463,0
2016-05-02,14.108,14.305,13.742,14.068,2190094,0
2016-05-03,13.93,13.939,13.415,13.555,1272524,0
2016-05-04,13.505,13.707,13.278,13.288,1901796,0
2016-05-05,13.347,13.575,13.288,13.495,1262686,0
2016-05-06,13.386,13.673,13.386,13.624,1333524,0
2016-05-09,13.515,13.751,13.465,13.702,1131988,0
2016-05-10,13.761,14.275,13.692,14.206,2594296,0
2016-05-11,14.137,14.236,13.969,13.989,1013104,0
2016-05-12,14.028,14.187,13.944,13.969,1031061,0
2016-05-13,13.93,14.058,13.52,13.644,754732,0
2016-05-16,13.673,14.088,13.644,13.949,924214,0
2016-05-17,13.901,14.088,13.761,13.881,898944,0
2016-05-18,13.781,14.068,13.781,13.901,779193,0
2016-05-19,13.821,13.901,13.575,13.742,638173,0
2016-05-20,13.821,13.911,13.634,13.821,1088745,0
2016-05-23,13.751,13.881,13.585,13.712,805984,0
2016-05-24,13.801,14.108,13.702,14.088,1248883,0
2016-05-25,14.157,14.236,13.969,14.127,877531,0
2016-05-26,14.078,14.187,13.776,13.811,1244027,0
2016-05-27,13.851,13.959,13.575,13.624,1234978,0
2016-05-31,13.673,14.088,13.673,14.009,1125958,0
2016-06-01,13.939,13.939,13.575,13.791,1063787,0
2016-06-02,13.761,13.983,13.761,13.93,578561,0
2016-06-03,13.93,13.979,13.702,13.851,571915,0
2016-06-06,13.841,14.216,13.831,14.196,718017,0
2016-06-07,14.206,14.552,14.187,14.542,1079267,0
2016-06-08,14.601,14.789,14.473,14.552,951626,0
2016-06-09,14.444,14.601,14.285,14.345,860374,0
2016-06-10,14.177,14.216,13.811,13.901,760680,0
2016-06-13,13.851,14.053,13.732,13.821,540581,0
2016-06-14,13.219,13.366,12.389,12.625,3285375,0
2016-06-15,12.744,12.844,12.528,12.528,1134840,0
2016-06-16,12.408,12.799,12.388,12.784,1114883,0
2016-06-17,12.814,12.981,12.764,12.941,1285334,0
2016-06-20,13.11,13.327,13.01,13.169,1351316,0
2016-06-21,12.814,12.854,12.433,12.458,1595692,0
2016-06-22,12.596,12.941,12.528,12.834,1222960,0
2016-06-23,13.07,13.115,12.99,13.06,587560,0
2016-06-24,12.478,12.664,12.221,12.378,2531655,0
2016-06-27,12.103,12.115,11.667,11.884,2107403,0
2016-06-28,12.023,12.211,11.953,12.113,1067404,0
2016-06-29,12.319,12.359,12.152,12.192,1056810,0
2016-06-30,12.221,12.548,12.113,12.548,836996,0
2016-07-01,12.568,12.839,12.458,12.558,633980,0
2016-07-05,12.468,12.478,12.122,12.221,678622,0
2016-07-06,12.172,12.548,12.083,12.498,873248,0
2016-07-07,12.518,12.754,12.518,12.568,798534,0
2016-07-08,12.744,13.05,12.744,13.03,954365,0
2016-07-11,13.169,13.298,13.095,13.199,812765,0
2016-07-12,13.337,13.425,13.268,13.307,818300,0
2016-07-13,13.415,13.525,13.263,13.415,870810,0
2016-07-14,13.435,13.565,13.298,13.327,1101593,0
2016-07-15,13.396,13.396,13.169,13.337,761778,0
2016-07-18,13.307,13.445,13.199,13.366,767775,0
2016-07-19,13.278,13.298,13.05,13.13,604040,0
2016-07-20,13.12,13.229,13.04,13.15,981227,0
2016-07-21,12.932,13.09,12.834,12.913,1598907,0
2016-07-22,12.941,13.14,12.854,13.02,966001,0
2016-07-25,12.961,13.09,12.644,12.684,1967236,0
2016-07-26,12.764,13.13,12.764,12.894,1960654,0
2016-07-27,13.366,13.801,12.981,13.781,3589176,0
2016-07-28,13.742,14.355,13.664,14.295,1490878,0
2016-07-29,14.256,14.483,14.246,14.305,1032294,0
2016-08-01,14.196,14.305,13.999,14.078,773732,0
2016-08-02,14.048,14.078,13.565,13.565,801273,0
2016-08-03,13.545,13.856,13.455,13.682,655000,0
2016-08-04,13.682,13.866,13.614,13.614,653243,0
2016-08-05,13.751,14.048,13.722,13.93,576561,0
2016-08-08,13.949,14.108,13.811,13.831,567713,0
2016-08-09,13.851,13.93,13.545,13.565,724765,0
2016-08-10,13.614,13.634,13.352,13.415,693407,0
2016-08-11,13.445,13.585,13.169,13.229,1060871,0
2016-08-12,13.219,13.258,13.06,13.08,529242,0
2016-08-15,13.08,13.565,13.06,13.465,986047,0
2016-08-16,13.357,13.515,13.209,13.288,522135,0
2016-08-17,13.288,13.366,13.219,13.317,855010,0
2016-08-18,13.307,13.415,13.239,13.298,421266,0
2016-08-19,13.288,13.366,13.258,13.337,453838,0
2016-08-22,13.278,13.396,13.14,13.366,488322,0
2016-08-23,13.415,13.589,13.406,13.485,561651,0
2016-08-24,14.355,14.542,14.167,14.196,5712996,0
2016-08-25,14.127,14.206,13.949,14.196,10277369,0
2016-08-26,14.187,14.187,13.682,13.861,2020382,0
2016-08-29,13.861,14.019,13.826,13.999,823220,0
2016-08-30,13.969,14.038,13.861,13.969,988410,0
2016-08-31,13.911,13.969,13.585,13.781,1191699,0
2016-09-01,13.751,13.871,13.505,13.545,1288519,0
2016-09-02,13.673,13.702,13.495,13.604,768473,0
2016-09-06,13.634,13.891,13.624,13.891,953234,0
2016-09-07,13.921,13.93,13.673,13.702,783722,0
2016-09-08,13.585,13.702,13.445,13.604,944185,0
2016-09-09,13.475,13.614,13.053,13.1,846606,0
2016-09-12,13,13.366,12.913,13.366,862467,0
2016-09-13,13.219,13.302,13.05,13.13,1211663,0
2016-09-14,13.11,13.15,12.967,13.1,964531,0
2016-09-15,13.07,13.406,13,13.376,773828,0
2016-09-16,13.268,13.406,13.219,13.327,793221,0
2016-09-19,13.415,13.604,13.376,13.485,594165,0
2016-09-20,13.545,13.565,13.278,13.376,572399,0
2016-09-21,13.545,13.959,13.545,13.959,1077165,0
2016-09-22,14.078,14.172,13.999,14.108,967652,0
2016-09-23,14.009,14.127,13.871,13.871,856199,0
2016-09-26,13.781,14.187,13.742,14.078,1198006,0
2016-09-27,14.078,14.157,13.871,14.078,826467,0
2016-09-28,14.177,14.375,14.137,14.295,972104,0
2016-09-29,14.295,14.449,14.187,14.206,652835,0
2016-09-30,14.147,14.236,13.939,14.068,1282799,0
2016-10-03,14.068,14.226,13.939,14.187,951070,0
2016-10-04,14.206,14.305,13.881,13.949,815039,0
2016-10-05,13.989,14.073,13.791,13.801,1006108,0
2016-10-06,13.821,14.118,13.761,14.048,1450541,0
2016-10-07,14.038,14.048,13.673,13.732,986339,0
2016-10-10,13.831,13.999,13.831,13.959,611403,0
2016-10-11,13.939,13.979,13.585,13.604,520642,0
2016-10-12,13.614,13.781,13.545,13.673,482460,0
2016-10-13,13.495,13.515,13.307,13.307,650759,0
2016-10-14,13.327,13.515,13.15,13.219,927269,0
2016-10-17,13.249,13.357,13.14,13.14,1223297,0
2016-10-18,13.268,13.401,13.169,13.288,677260,0
2016-10-19,13.357,13.485,13.298,13.386,512369,0
2016-10-20,13.347,13.465,13.307,13.337,487723,0
2016-10-21,13.239,13.288,13.02,13.09,638965,0
2016-10-24,13.219,13.307,13.01,13.199,728691,0
2016-10-25,12.202,12.259,11.391,11.461,5903797,0
2016-10-26,11.351,11.494,11.223,11.282,1992304,0
2016-10-27,11.292,11.322,10.788,10.857,1884231,0
2016-10-28,10.857,11.006,10.817,10.966,2854615,0
2016-10-31,11.016,11.213,10.996,11.113,1487912,0
2016-11-01,11.113,11.213,10.916,11.036,1247108,0
2016-11-02,10.956,11.075,10.665,10.67,1693268,0
2016-11-03,10.739,10.827,10.61,10.65,1255424,0
2016-11-04,10.67,10.956,10.61,10.758,1322319,0
2016-11-07,10.996,11.026,10.808,10.837,1463335,0
2016-11-08,10.837,11.292,10.788,11.233,1007692,0
2016-11-09,11.113,11.953,11.113,11.864,1554897,0
2016-11-10,12.033,12.478,12.023,12.329,1512493,0
2016-11-11,12.359,12.498,12.221,12.488,1176616,0
2016-11-14,12.654,13.005,12.625,12.764,1290215,0
2016-11-15,12.724,12.764,12.528,12.625,830934,0
2016-11-16,12.606,12.804,12.498,12.625,1175512,0
2016-11-17,12.714,12.824,12.528,12.538,798041,0
2016-11-18,12.596,12.684,12.498,12.558,847068,0
2016-11-21,12.654,12.854,12.654,12.814,902554,0
2016-11-22,12.824,13.515,12.824,13.435,1506227,0
2016-11-23,13.435,13.515,13.209,13.337,1160523,0
2016-11-25,13.406,13.445,13.239,13.406,503086,0
2016-11-28,13.415,13.495,13.249,13.258,1175038,0
2016-11-29,13.219,13.475,13.15,13.406,939724,0
2016-11-30,13.575,13.751,13.495,13.624,1309631,0
2016-12-01,13.761,14.058,13.565,13.575,1470423,0
2016-12-02,13.624,13.737,13.465,13.634,1006096,0
2016-12-05,13.791,14.147,13.791,14.019,1769777,0
2016-12-06,14.019,14.256,13.939,14.226,846870,0
2016-12-07,14.275,14.611,14.216,14.512,1129925,0
2016-12-08,14.582,14.986,14.512,14.947,1278910,0
2016-12-09,15.175,15.708,15.036,15.442,2247105,0
2016-12-12,15.482,15.663,15.312,15.59,1532752,0
2016-12-13,15.668,15.708,15.323,15.412,1770480,0
2016-12-14,15.53,15.58,15.175,15.205,1599685,0
2016-12-15,15.175,15.57,15.086,15.372,1579392,0
2016-12-16,15.302,15.417,14.789,14.937,2920857,0
2016-12-19,14.937,15.472,14.937,15.352,1413666,0
2016-12-20,15.332,15.777,15.312,15.57,1314697,0
2016-12-21,15.55,15.668,15.402,15.59,1216348,0
2016-12-22,15.6,15.817,15.51,15.668,1261003,0
2016-12-23,15.628,15.738,15.491,15.718,428825,0
2016-12-27,15.708,16.004,15.688,15.995,685988,0
2016-12-28,16.063,16.103,15.535,15.638,892731,0
2016-12-29,15.648,15.866,15.54,15.648,879692,0
2016-12-30,15.678,15.812,15.56,15.628,788322,0
2017-01-03,15.798,16.244,15.788,16.075,1640244,0
2017-01-04,16.145,16.333,16.05,16.165,1559370,0
2017-01-05,16.085,16.353,15.927,15.946,965593,0
2017-01-06,15.996,16.06,15.808,15.877,982379,0
2017-01-09,15.758,15.927,15.658,15.877,1149180,0
2017-01-10,15.946,16.522,15.946,16.422,1547292,0
2017-01-11,16.432,16.66,16.303,16.572,1597776,0
2017-01-12,16.562,16.819,16.249,16.73,1401982,0
2017-01-13,16.859,17.136,16.67,17.077,1681028,0
2017-01-17,17.087,17.107,16.864,16.987,1319700,0
2017-01-18,17.007,17.216,16.957,17.127,1845424,0
2017-01-19,17.295,17.401,16.992,17.117,1266151,0
2017-01-20,17.266,17.354,16.64,16.71,3296044,0
2017-01-23,16.829,16.977,16.601,16.67,1702587,0
2017-01-24,16.779,17.092,16.764,16.929,1721133,0
2017-01-25,17.077,17.662,17.067,17.523,1291830,0
2017-01-26,18.019,18.148,17.739,17.861,1399238,0
2017-01-27,18.038,18.098,17.588,17.881,895733,0
2017-01-30,17.881,17.9,17.186,17.424,1648382,0
2017-01-31,17.424,17.543,17.186,17.504,1899855,0
2017-02-01,17.999,20.469,17.95,20.032,4256189,0
2017-02-02,19.675,20.607,19.635,20.399,3480482,0
2017-02-03,20.489,21.113,20.25,20.964,2040385,0
2017-02-06,20.826,21.193,20.706,20.935,2006763,0
2017-02-07,21.013,21.51,20.973,21.183,1796259,0
2017-02-08,21.103,21.103,20.696,20.766,1600297,0
2017-02-09,20.896,21.063,20.736,20.776,1239990,0
2017-02-10,20.925,21.306,20.846,21.183,1289997,0
2017-02-13,21.213,21.311,20.766,20.935,1160944,0
2017-02-14,20.935,20.964,20.686,20.756,865569,0
2017-02-15,20.786,21.093,20.597,20.973,990462,0
2017-02-16,20.935,20.945,20.354,20.509,813058,0
2017-02-17,20.439,20.543,20.299,20.359,890494,0
2017-02-21,20.459,20.663,20.419,20.636,730588,0
2017-02-22,20.349,20.587,20.319,20.409,645582,0
2017-02-23,20.469,20.578,20.23,20.319,737267,0
2017-02-24,20.389,20.826,20.329,20.676,1164907,0
2017-02-27,20.676,20.973,20.627,20.886,852108,0
2017-02-28,20.856,20.993,20.666,20.973,1193484,0
2017-03-01,21.302,22.016,21.233,21.947,1813144,0
2017-03-02,21.957,22.025,21.45,21.51,1551765,0
2017-03-03,21.61,21.697,21.233,21.49,1061383,0
2017-03-06,21.223,21.389,20.866,21.103,1359420,0
2017-03-07,21.103,21.43,20.886,21.013,1140770,0
2017-03-08,21.013,21.143,20.627,20.646,842534,0
2017-03-09,20.736,20.806,20.142,20.28,1555612,0
2017-03-10,20.429,20.686,20.369,20.538,1166390,0
2017-03-13,20.499,20.587,20.29,20.519,634933,0
2017-03-14,20.29,20.399,19.943,20.379,784367,0
2017-03-15,20.587,20.816,20.419,20.726,732939,0
2017-03-16,20.846,20.973,20.686,20.766,1041462,0
2017-03-17,20.786,21.048,20.676,20.964,1097800,0
2017-03-20,20.964,20.973,20.538,20.676,658343,0
2017-03-21,20.746,20.756,19.972,20.092,800849,0
2017-03-22,20.032,20.494,19.933,20.221,790024,0
2017-03-23,20.181,20.514,20.102,20.359,807750,0
2017-03-24,20.389,20.706,20.211,20.309,789694,0
2017-03-27,20.012,20.142,19.626,20.142,867462,0
2017-03-28,20.092,20.202,19.873,20.112,729723,0
2017-03-29,20.002,20.309,19.923,20.201,894390,0
2017-03-30,20.201,20.399,19.844,20.032,792215,0
2017-03-31,20.032,20.578,20.002,20.519,1264683,0
2017-04-03,20.597,20.686,19.983,20.132,801127,0
2017-04-04,20.132,20.36,20.102,20.211,614674,0
2017-04-05,20.41,20.638,19.823,19.952,917515,0
2017-04-06,19.853,20.559,19.754,20.38,1097657,0
2017-04-07,20.23,20.4,20.082,20.191,1112173,0
2017-04-10,20.211,20.41,20.102,20.221,807074,0
2017-04-11,20.23,20.584,20.112,20.549,716967,0
2017-04-12,20.51,20.51,19.524,19.992,1338819,0
2017-04-13,19.932,20.151,19.624,19.634,1043799,0
2017-04-17,19.704,19.872,19.544,19.823,817539,0
2017-04-18,19.644,19.744,18.908,19.246,1376809,0
2017-04-19,19.395,19.395,18.968,19.077,1643578,0
2017-04-20,19.276,19.559,19.146,19.544,948848,0
2017-04-21,19.524,19.724,19.266,19.614,1539048,0
2017-04-24,19.962,20.365,19.862,20.25,1556655,0
2017-04-25,20.559,23.891,20.42,23.582,5955399,0
2017-04-26,23.572,24.03,23.379,23.622,2262062,0
2017-04-27,23.752,23.752,22.941,23.046,1238596,0
2017-04-28,23.136,23.143,22.618,22.658,858561,0
2017-05-01,22.846,23.006,22.448,22.758,980901,0
2017-05-02,22.816,22.936,22.17,22.25,1022740,0
2017-05-03,22.07,22.25,21.962,22.2,696682,0
2017-05-04,22.2,22.408,21.594,21.722,584257,0
2017-05-05,21.792,22.022,21.554,21.972,973520,0
2017-05-08,21.932,22.11,21.649,21.702,987860,0
2017-05-09,21.732,22.1,21.653,21.732,869784,0
2017-05-10,21.732,21.812,21.484,21.653,715515,0
2017-05-11,21.644,21.782,21.285,21.742,479136,0
2017-05-12,21.614,21.682,21.196,21.226,499032,0
2017-05-15,21.305,21.594,21.216,21.226,514361,0
2017-05-16,21.285,21.384,20.838,21.384,519199,0
2017-05-17,20.878,21.086,20.574,20.638,859803,0
2017-05-18,20.608,20.868,20.221,20.688,707928,0
2017-05-19,20.838,21.344,20.768,21.036,782114,0
2017-05-22,21.136,21.256,20.828,21.046,477973,0
2017-05-23,21.066,21.634,20.848,21.494,645213,0
2017-05-24,21.584,21.742,21.096,21.315,717389,0
2017-05-25,21.354,21.594,21.086,21.136,709314,0
2017-05-26,21.096,21.196,20.738,20.768,771652,0
2017-05-30,20.688,20.956,20.191,20.191,1457379,0
2017-05-31,20.191,20.191,19.276,19.882,1869645,0
2017-06-01,20.26,20.36,19.837,20.24,1628604,0
2017-06-02,20.25,20.608,20.102,20.171,746177,0
2017-06-05,20.122,20.161,19.862,19.922,692164,0
2017-06-06,19.704,20.613,19.684,20.45,1163322,0
2017-06-07,20.41,20.966,20.41,20.46,877391,0
2017-06-08,20.519,21.166,20.519,20.798,911124,0
2017-06-09,20.868,21.315,20.788,20.986,650003,0
2017-06-12,21.006,21.136,20.738,21.016,587224,0
2017-06-13,21.156,21.419,21.016,21.096,871342,0
2017-06-14,21.096,21.176,20.618,20.927,710162,0
2017-06-15,20.539,21.156,20.42,21.076,652741,0
2017-06-16,21.026,21.176,20.588,20.758,1026285,0
2017-06-19,20.897,21.176,20.688,21.146,592915,0
2017-06-20,21.026,21.086,20.748,20.996,396293,0
2017-06-21,20.996,21.196,20.828,20.976,555954,0
2017-06-22,20.947,21.161,20.763,21.056,465414,0
2017-06-23,21.146,21.544,20.947,21.534,678591,0
2017-06-26,21.574,21.797,21.206,21.712,746340,0
2017-06-27,21.722,21.722,20.951,20.956,756936,0
2017-06-28,21.166,22.578,21.166,22.19,1291160,0
2017-06-29,22.19,22.29,21.604,21.822,784287,0
2017-06-30,21.872,22.065,21.529,21.862,961015,0
2017-07-03,21.922,22.201,21.682,22.121,315240,0
2017-07-05,22.151,22.326,21.722,22.031,751642,0
2017-07-06,21.842,22.171,21.702,21.882,899456,0
2017-07-07,21.982,22.022,21.473,22.002,520066,0
2017-07-10,21.922,22.824,21.882,22.61,926979,0
2017-07-11,22.6,22.809,22.061,22.371,700330,0
2017-07-12,22.57,22.809,22.111,22.121,510197,0
2017-07-13,22.051,22.311,21.982,22.281,775756,0
2017-07-14,22.131,22.575,22.131,22.45,390619,0
2017-07-17,22.381,22.64,22.171,22.49,549553,0
2017-07-18,22.341,22.62,22.281,22.61,533130,0
2017-07-19,22.64,22.859,22.415,22.76,680596,0
2017-07-20,22.809,22.859,22.535,22.77,780848,0
2017-07-21,22.829,22.829,22.595,22.62,1057254,0
2017-07-24,22.59,22.804,22.261,22.63,932050,0
2017-07-25,22.879,23.747,22.879,23.597,1353261,0
2017-07-26,19.897,21.428,19.249,20.855,4163131,0
2017-07-27,20.855,21.204,19.678,19.738,2033889,0
2017-07-28,19.638,19.638,18.77,18.98,1628490,0
2017-07-31,19.049,19.389,18.95,19.029,1203872,0
2017-08-01,19.059,19.109,18.381,18.67,1261888,0
2017-08-02,18.66,18.82,18.202,18.591,1018453,0
2017-08-03,18.71,18.85,18.431,18.74,668074,0
2017-08-04,18.86,19.079,18.8,18.98,486394,0
2017-08-07,18.98,19.289,18.81,19.249,740256,0
2017-08-08,19.229,19.408,19.179,19.329,447129,0
2017-08-09,19.508,20.117,19.468,19.588,1665430,0
2017-08-10,20.446,20.885,20.206,20.516,1378932,0
2017-08-11,20.396,20.715,20.276,20.535,771220,0
2017-08-14,20.745,21.079,20.605,21.054,468946,0
2017-08-15,21.044,21.204,20.545,20.615,424608,0
2017-08-16,20.765,20.815,20.436,20.486,410815,0
2017-08-17,20.426,20.535,20.047,20.306,411394,0
2017-08-18,20.087,20.595,19.907,20.456,330204,0
2017-08-21,20.366,20.516,20.206,20.246,499506,0
2017-08-22,20.316,20.685,20.266,20.655,484048,0
2017-08-23,20.466,20.735,20.336,20.376,379651,0
2017-08-24,20.466,20.496,19.897,20.067,485700,0
2017-08-25,20.226,20.276,19.937,20.216,352191,0
2017-08-28,20.356,20.625,20.286,20.565,329614,0
2017-08-29,20.416,20.904,20.296,20.805,372638,0
2017-08-30,20.785,20.994,20.625,20.964,423887,0
2017-08-31,21.094,21.164,20.919,20.964,436400,0
2017-09-01,20.974,21.303,20.855,20.885,727085,0
2017-09-05,20.835,20.89,20.436,20.595,375236,0
2017-09-06,20.705,20.715,20.236,20.296,525445,0
2017-09-07,20.386,20.476,19.917,20.216,346103,0
2017-09-08,20.196,20.545,19.847,20.446,234731,0
2017-09-11,20.665,20.904,20.426,20.446,437268,0
2017-09-12,20.545,20.765,20.436,20.635,295275,0
2017-09-13,20.635,20.735,20.496,20.575,352591,0
2017-09-14,20.565,20.705,20.406,20.525,509455,0
2017-09-15,20.525,20.88,20.416,20.805,876681,0
2017-09-18,20.924,21.498,20.805,20.954,409490,0
2017-09-19,20.954,21.204,20.885,20.904,359647,0
2017-09-20,20.914,21.165,20.914,21.034,269310,0
2017-09-21,21.044,21.323,20.954,20.984,238438,0
2017-09-22,21.004,21.283,20.994,21.234,255141,0
2017-09-25,21.254,21.423,21.074,21.333,260824,0
2017-09-26,21.423,22.101,21.214,21.852,691922,0
2017-09-27,21.942,22.879,21.882,22.809,525888,0
2017-09-28,22.829,23.188,22.55,23.069,784362,0
2017-09-29,23.039,23.268,22.76,22.76,640618,0
2017-10-02,22.909,22.939,22.645,22.839,695158,0
2017-10-03,22.929,23.039,22.41,22.59,741740,0
2017-10-04,22.65,22.94,22.63,22.86,429079,0
2017-10-05,23.12,23.12,22.52,22.57,804345,0
2017-10-06,22.51,22.79,22.36,22.44,576232,0
2017-10-09,22.41,22.51,22.32,22.34,700116,0
2017-10-10,22.38,22.71,22.24,22.31,615929,0
2017-10-11,22.25,22.55,22.17,22.22,591384,0
2017-10-12,22.12,22.44,22.12,22.29,579917,0
2017-10-13,22.35,22.44,22.17,22.35,300573,0
2017-10-16,22.53,22.695,22.24,22.36,487351,0
2017-10-17,22.49,22.63,21.98,22.03,462079,0
2017-10-18,22.01,22.18,21.88,21.93,638421,0
2017-10-19,21.87,22.004,21.62,21.95,361045,0
2017-10-20,22.21,22.82,22.21,22.76,509223,0
2017-10-23,22.68,22.72,22.19,22.27,365766,0
2017-10-24,22.45,22.91,22.35,22.7,563412,0
2017-10-25,22.66,22.82,22.41,22.7,455947,0
2017-10-26,22.7,22.99,22.7,22.94,457983,0
2017-10-27,22.93,22.93,22.29,22.42,407792,0
2017-10-30,22.38,22.38,22,22.01,324114,0
2017-10-31,22.31,22.74,22.11,22.5,809036,0
2017-11-01,20.74,22.44,20.25,21.3,2868863,0
2017-11-02,21.14,21.53,20.57,21.38,1172855,0
2017-11-03,21.15,21.355,19.67,19.71,1739744,0
2017-11-06,19.64,19.6899,18.91,19.43,2011592,0
2017-11-07,19.43,19.73,19.02,19.08,1026983,0
2017-11-08,18.95,19.27,18.771,19.07,938632,0
2017-11-09,18.92,19.62,18.84,19.43,1103973,0
2017-11-10,19.43,20.08,19.43,19.84,1275140,0
