Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.158,10.242,10.158,10.242,109465,0
2005-02-28,10.257,10.331,10.198,10.265,127490,0
2005-03-01,10.338,10.346,10.15,10.317,144559,0
2005-03-02,10.324,10.331,10.22,10.317,113274,0
2005-03-03,10.324,10.324,10.15,10.242,99959,0
2005-03-04,10.324,10.499,10.257,10.457,160741,0
2005-03-07,10.436,10.436,10.317,10.396,153897,0
2005-03-08,10.388,10.409,10.366,10.409,123785,0
2005-03-09,10.429,10.429,10.204,10.331,88118,0
2005-03-10,10.204,10.381,10.204,10.346,209771,0
2005-03-11,10.331,10.36,10.23,10.236,140078,0
2005-03-14,10.298,10.381,10.23,10.331,175101,0
2005-03-15,10.351,10.381,10.257,10.284,76912,0
2005-03-16,10.271,10.284,10.22,10.257,106627,0
2005-03-17,10.331,10.331,10.242,10.317,112720,0
2005-03-18,10.338,10.338,10.225,10.284,54065,0
2005-03-21,10.351,10.355,10.158,10.212,50935,0
2005-03-22,10.242,10.242,10.13,10.138,88010,0
2005-03-23,10.138,10.178,10.044,10.044,86153,0
2005-03-24,10.044,10.044,9.942,9.942,159613,0
2005-03-28,10.013,10.052,9.9,9.921,186521,0
2005-03-29,9.98,9.98,9.802,9.817,102013,0
2005-03-30,9.795,9.893,9.768,9.836,240741,0
2005-03-31,9.848,9.873,9.734,9.747,116566,0
2005-04-01,9.836,9.855,9.734,9.855,120719,0
2005-04-04,9.893,9.893,9.682,9.829,207379,0
2005-04-05,9.768,9.9,9.768,9.795,120954,0
2005-04-06,9.873,9.873,9.788,9.848,60706,0
2005-04-07,9.9,9.906,9.81,9.893,61909,0
2005-04-08,9.906,9.927,9.855,9.865,70695,0
2005-04-11,9.935,9.975,9.81,9.817,95604,0
2005-04-12,9.768,9.836,9.728,9.802,171933,0
2005-04-13,9.873,9.873,9.636,9.711,150716,0
2005-04-14,9.682,9.802,9.544,9.728,170655,0
2005-04-15,9.817,9.817,9.531,9.531,91534,0
2005-04-18,9.604,9.604,9.4414,9.4583,151636,0
2005-04-19,9.4722,9.578,9.4722,9.552,103154,0
2005-04-20,9.544,9.67,9.544,9.578,94627,0
2005-04-21,9.662,9.728,9.4583,9.4722,63925,0
2005-04-22,9.516,9.516,9.4264,9.4524,160253,0
2005-04-25,9.565,9.621,9.4722,9.565,97727,0
2005-04-26,9.559,9.611,9.559,9.573,88118,0
2005-04-27,9.611,9.611,9.4474,9.4971,76011,0
2005-04-28,9.531,9.565,9.4264,9.565,57339,0
2005-04-29,9.573,9.573,9.4921,9.552,59834,0
2005-05-02,9.573,9.573,9.4971,9.573,103725,0
2005-05-03,9.544,9.583,9.516,9.573,169084,0
2005-05-04,9.508,9.611,9.4186,9.611,174676,0
2005-05-05,9.611,9.747,9.611,9.676,87631,0
2005-05-06,9.698,9.747,9.597,9.597,89347,0
2005-05-09,9.597,9.604,9.3769,9.578,140999,0
2005-05-10,9.552,9.578,9.4524,9.4643,110865,0
2005-05-11,9.544,9.578,9.4414,9.523,73414,0
2005-05-12,9.565,9.628,9.339,9.3661,107222,0
2005-05-13,9.339,9.4722,9.3294,9.4344,70008,0
2005-05-16,9.4264,9.643,9.4264,9.4792,195288,0
2005-05-17,9.565,9.583,9.4871,9.559,125170,0
2005-05-18,9.508,9.604,9.508,9.583,73909,0
2005-05-19,9.657,9.657,9.4921,9.531,119804,0
2005-05-20,9.573,9.621,9.4792,9.565,104061,0
2005-05-23,9.573,9.662,9.573,9.578,84551,0
2005-05-24,9.662,9.682,9.523,9.523,80924,0
2005-05-25,9.523,9.523,9.4583,9.4921,60260,0
2005-05-26,9.4722,9.573,9.308,9.3341,179211,0
2005-05-27,9.3148,9.4524,9.3148,9.3294,148599,0
2005-05-31,9.4264,9.4583,9.2137,9.3225,596924,0
2005-06-01,9.385,9.516,9.3585,9.508,200123,0
2005-06-02,9.508,9.538,9.4643,9.4921,135295,0
2005-06-03,9.4971,9.565,9.4971,9.531,63140,0
2005-06-06,9.4971,9.583,9.4971,9.565,156848,0
2005-06-07,9.552,9.636,9.4871,9.4871,148714,0
2005-06-08,9.4048,9.4971,9.339,9.4871,119583,0
2005-06-09,9.4264,9.508,9.4264,9.4264,88304,0
2005-06-10,9.339,9.4921,9.308,9.4643,193456,0
2005-06-13,9.4871,9.4971,9.2032,9.3769,211535,0
2005-06-14,9.3988,9.4186,9.3769,9.4048,69125,0
2005-06-15,9.4344,9.4414,9.385,9.4048,83314,0
2005-06-16,9.4643,9.502,9.385,9.4871,59708,0
2005-06-17,9.531,9.531,9.4186,9.4344,150020,0
2005-06-20,9.3988,9.508,9.3988,9.4643,106941,0
2005-06-21,9.544,9.559,9.4264,9.502,140876,0
2005-06-22,9.508,9.516,9.4344,9.4722,169140,0
2005-06-23,9.4971,9.538,9.385,9.508,50946,0
2005-06-24,9.559,9.559,9.3988,9.4048,216181,0
2005-06-27,9.4792,9.544,9.4264,9.538,85776,0
2005-06-28,9.573,9.706,9.4792,9.4792,91285,0
2005-06-29,9.4792,9.721,9.4792,9.59,82744,0
2005-06-30,9.59,9.747,9.59,9.706,146100,0
2005-07-01,9.65,9.718,9.583,9.662,124299,0
2005-07-05,9.662,9.711,9.643,9.706,99139,0
2005-07-06,9.621,9.843,9.621,9.657,91395,0
2005-07-07,9.621,9.848,9.621,9.788,81526,0
2005-07-08,9.761,9.848,9.761,9.829,79169,0
2005-07-11,9.848,9.948,9.823,9.829,64291,0
2005-07-12,9.9,9.921,9.795,9.865,79495,0
2005-07-13,9.893,9.991,9.893,9.968,131563,0
2005-07-14,9.893,10.06,9.861,9.861,65989,0
2005-07-15,9.948,9.986,9.873,9.968,76615,0
2005-07-18,9.873,9.942,9.873,9.921,117616,0
2005-07-19,9.893,10.118,9.848,9.861,140575,0
2005-07-20,9.906,10.118,9.873,10.005,163251,0
2005-07-21,9.991,10.125,9.991,10.013,175478,0
2005-07-22,9.991,10.094,9.942,10.094,78826,0
2005-07-25,9.991,10.13,9.991,10.112,37815,0
2005-07-26,10.13,10.13,10.073,10.118,51905,0
2005-07-27,10.13,10.355,10.13,10.198,92862,0
2005-07-28,10.242,10.242,10.158,10.165,68758,0
2005-07-29,10.271,10.271,10.13,10.13,93368,0
2005-08-01,10.13,10.271,10.118,10.242,66117,0
2005-08-02,10.198,10.346,10.198,10.271,86842,0
2005-08-03,9.885,10.271,9.885,10.15,524621,0
2005-08-04,10.13,10.13,9.991,10.06,62885,0
2005-08-05,10.08,10.08,9.935,9.948,82379,0
2005-08-08,9.935,9.935,9.3988,9.4474,368705,0
2005-08-09,9.4264,9.621,9.4264,9.578,173396,0
2005-08-10,9.628,9.776,9.565,9.621,164176,0
2005-08-11,9.573,9.636,9.565,9.628,210150,0
2005-08-12,9.573,9.67,9.4971,9.573,125175,0
2005-08-15,9.698,9.698,9.59,9.628,271009,0
2005-08-16,9.657,9.698,9.552,9.662,311715,0
2005-08-17,9.573,9.698,9.552,9.573,111023,0
2005-08-18,9.643,9.682,9.573,9.676,95402,0
2005-08-19,9.698,9.698,9.4971,9.559,80031,0
2005-08-22,9.657,9.734,9.597,9.636,85090,0
2005-08-23,9.597,9.69,9.4971,9.544,145195,0
2005-08-24,9.59,9.741,9.502,9.662,75170,0
2005-08-25,9.741,9.747,9.59,9.617,163112,0
2005-08-26,9.718,9.782,9.583,9.718,96093,0
2005-08-29,9.711,9.711,9.531,9.604,121153,0
2005-08-30,9.538,9.538,9.4524,9.4583,122477,0
2005-08-31,9.578,9.578,9.4643,9.4971,107205,0
2005-09-01,9.4524,9.662,9.4524,9.657,61273,0
2005-09-02,9.711,9.782,9.643,9.706,79287,0
2005-09-06,9.617,9.718,9.523,9.643,81661,0
2005-09-07,9.69,9.776,9.662,9.761,81842,0
2005-09-08,9.755,9.755,9.628,9.662,20307,0
2005-09-09,9.643,9.662,9.583,9.662,37446,0
2005-09-12,9.711,9.747,9.636,9.711,78770,0
2005-09-13,9.741,9.741,9.636,9.682,33885,0
2005-09-14,9.747,9.747,9.573,9.621,45448,0
2005-09-15,9.628,9.741,9.617,9.636,81130,0
2005-09-16,9.734,9.741,9.621,9.628,65246,0
2005-09-19,9.741,9.747,9.617,9.617,110023,0
2005-09-20,9.611,9.676,9.59,9.643,69576,0
2005-09-21,9.67,9.67,9.611,9.643,82744,0
2005-09-22,9.721,9.728,9.565,9.573,133071,0
2005-09-23,9.538,9.621,9.4971,9.565,77560,0
2005-09-26,9.611,9.662,9.573,9.611,57444,0
2005-09-27,9.573,9.628,9.573,9.617,88885,0
2005-09-28,9.573,9.662,9.573,9.628,51976,0
2005-09-29,9.711,9.711,9.4971,9.565,224204,0
2005-09-30,9.597,9.721,9.597,9.628,73919,0
2005-10-03,9.718,9.741,9.67,9.721,162476,0
2005-10-04,9.65,9.741,9.65,9.721,54391,0
2005-10-05,9.59,9.734,9.573,9.636,146215,0
2005-10-06,9.578,9.728,9.573,9.69,102092,0
2005-10-07,9.718,9.718,9.573,9.621,104042,0
2005-10-10,9.573,9.621,9.573,9.573,29566,0
2005-10-11,9.573,9.621,9.565,9.578,53861,0
2005-10-12,9.508,9.617,9.508,9.573,38463,0
2005-10-13,9.573,9.573,9.4792,9.544,76747,0
2005-10-14,9.4871,9.59,9.4871,9.552,73382,0
2005-10-17,9.621,9.621,9.502,9.502,80688,0
2005-10-18,9.573,9.621,9.508,9.565,132063,0
2005-10-19,9.573,9.59,9.4643,9.552,85830,0
2005-10-20,9.636,9.682,9.611,9.628,72171,0
2005-10-21,9.67,9.682,9.59,9.611,196618,0
2005-10-24,9.59,9.836,9.544,9.741,173061,0
2005-10-25,9.782,9.782,9.657,9.67,148754,0
2005-10-26,9.643,9.782,9.643,9.734,126208,0
2005-10-27,9.734,9.782,9.643,9.755,100409,0
2005-10-28,9.728,9.836,9.728,9.795,67704,0
2005-10-31,9.836,9.848,9.782,9.817,230326,0
2005-11-01,9.823,9.823,9.795,9.81,227724,0
2005-11-02,9.782,9.782,9.682,9.69,79952,0
2005-11-03,9.721,9.734,9.65,9.65,35456,0
2005-11-04,9.782,9.782,9.59,9.706,174580,0
2005-11-07,9.706,9.721,9.643,9.711,154392,0
2005-11-08,9.657,9.734,9.636,9.706,59851,0
2005-11-09,9.734,9.782,9.676,9.69,177503,0
2005-11-10,9.711,9.741,9.662,9.711,181534,0
2005-11-11,9.721,9.734,9.662,9.662,183277,0
2005-11-14,9.721,9.721,9.59,9.643,139791,0
2005-11-15,9.67,9.67,9.508,9.538,166810,0
2005-11-16,9.611,9.643,9.4126,9.552,113707,0
2005-11-17,9.59,9.59,9.4126,9.4921,129139,0
2005-11-18,9.538,9.59,9.4264,9.4524,148126,0
2005-11-21,9.4264,9.4871,9.4048,9.4643,160829,0
2005-11-22,9.4474,9.4524,9.392,9.4474,124608,0
2005-11-23,9.4126,9.565,9.308,9.544,344927,0
2005-11-25,9.59,9.597,9.4722,9.4971,60271,0
2005-11-28,9.4722,9.578,9.4583,9.573,178944,0
2005-11-29,9.611,9.617,9.4871,9.617,117796,0
2005-11-30,9.531,9.795,9.531,9.698,1301512,0
2005-12-01,9.682,9.718,9.4722,9.523,437553,0
2005-12-02,9.583,9.636,9.4871,9.531,212390,0
2005-12-05,9.508,9.59,9.4871,9.4971,381565,0
2005-12-06,9.4971,9.597,9.4643,9.508,197289,0
2005-12-07,9.538,9.573,9.4871,9.516,135316,0
2005-12-08,9.4722,9.559,9.4414,9.4524,190148,0
2005-12-09,9.4414,9.559,9.4344,9.508,110627,0
2005-12-12,9.578,9.578,9.508,9.516,137449,0
2005-12-13,9.552,9.552,9.4971,9.552,99093,0
2005-12-14,9.502,9.611,9.502,9.604,303066,0
2005-12-15,9.573,9.597,9.508,9.573,90689,0
2005-12-16,9.611,9.617,9.508,9.565,93207,0
2005-12-19,9.508,9.636,9.508,9.573,134421,0
2005-12-20,9.59,9.636,9.4921,9.552,158611,0
2005-12-21,9.4971,9.559,9.4048,9.508,157865,0
2005-12-22,9.508,9.538,9.392,9.4871,380864,0
2005-12-23,9.4722,9.4921,9.392,9.4524,1519522,0
2005-12-27,9.4792,9.4921,9.3661,9.372,1648005,0
2005-12-28,9.4474,9.4474,9.3294,9.3294,159199,0
2005-12-29,9.4126,9.4921,9.308,9.3294,112839,0
2005-12-30,9.392,9.4344,9.3148,9.3516,249829,0
2006-01-03,9.3225,9.4186,9.2993,9.3449,175614,0
2006-01-04,9.2924,9.4722,9.2924,9.4344,242797,0
2006-01-05,9.4474,9.4643,9.372,9.4186,41230,0
2006-01-06,9.4048,9.4583,9.385,9.4524,80276,0
2006-01-09,9.392,9.538,9.3661,9.4126,234331,0
2006-01-10,9.4414,9.523,9.385,9.523,153309,0
2006-01-11,9.508,9.65,9.4971,9.552,228497,0
2006-01-12,9.559,9.578,9.4474,9.523,82208,0
2006-01-13,9.502,9.559,9.4871,9.544,70282,0
2006-01-17,9.508,9.565,9.4643,9.4722,90802,0
2006-01-18,9.4524,9.508,9.385,9.4921,251993,0
2006-01-19,9.4921,9.523,9.4524,9.4722,91399,0
2006-01-20,9.4583,9.552,9.308,9.3294,362784,0
2006-01-23,9.3341,9.3449,9.2032,9.241,232396,0
2006-01-24,9.2527,9.2527,9.209,9.2197,152977,0
2006-01-25,9.1945,9.274,9.1878,9.2333,188372,0
2006-01-26,9.274,9.274,9.1752,9.1752,199130,0
2006-01-27,9.2032,9.2137,9.1324,9.1401,336177,0
2006-01-30,9.1401,9.1752,9.0565,9.0885,435620,0
2006-01-31,9.1477,9.1878,9.0818,9.116,415889,0
2006-02-01,9.0357,9.0818,8.9322,9.0027,431522,0
2006-02-02,9.0293,9.0818,8.9689,9.0293,208024,0
2006-02-03,9.079,9.0818,8.9905,9.064,228571,0
2006-02-06,9.0885,9.0885,8.9443,8.982,177954,0
2006-02-07,9.0818,9.241,9.0093,9.0818,416694,0
2006-02-08,9.1401,9.1401,9.0357,9.0716,648816,0
2006-02-09,9.0357,9.1324,9.0293,9.116,255648,0
2006-02-10,9.079,9.0932,9.0716,9.0818,339781,0
2006-02-13,9.0357,9.1401,9.0357,9.0818,125753,0
2006-02-14,9.1228,9.1228,9.0423,9.0997,170486,0
2006-02-15,9.0997,9.2137,9.079,9.2032,144264,0
2006-02-16,9.2527,9.3661,9.209,9.339,200077,0
2006-02-17,9.3661,9.3661,9.2527,9.308,194753,0
2006-02-21,9.3661,9.3661,9.2663,9.3341,415248,0
2006-02-22,9.2993,9.3516,9.274,9.2993,329970,0
2006-02-23,9.241,9.3449,9.1945,9.2924,314162,0
2006-02-24,9.2478,9.3661,9.2478,9.2924,179289,0
2006-02-27,9.2478,9.3341,9.2478,9.308,137113,0
2006-02-28,9.2875,9.3585,9.2527,9.3585,217379,0
2006-03-01,9.3516,9.3661,9.2663,9.308,143279,0
2006-03-02,9.2875,9.3449,9.1694,9.1752,156644,0
2006-03-03,9.1694,9.3225,9.1276,9.1752,154571,0
2006-03-06,9.1752,9.1878,9.1228,9.1401,167532,0
2006-03-07,9.1324,9.1694,9.0093,9.1276,214108,0
2006-03-08,9.1324,9.1324,9.0226,9.0818,171480,0
2006-03-09,9.0818,9.1752,9.079,9.1545,97948,0
2006-03-10,9.1276,9.1752,9.0293,9.1228,122155,0
2006-03-13,9.0997,9.2265,9.0997,9.2137,168537,0
2006-03-14,9.1878,9.4186,9.0423,9.385,370835,0
2006-03-15,9.2993,9.4344,9.2993,9.3585,253906,0
2006-03-16,9.4344,9.4414,9.339,9.339,69713,0
2006-03-17,9.4126,9.4186,9.2584,9.3148,216141,0
2006-03-20,9.3148,9.4186,9.2663,9.4186,143183,0
2006-03-21,9.4126,9.4126,9.2527,9.2875,246947,0
2006-03-22,9.2527,9.4264,9.2137,9.3585,112050,0
2006-03-23,9.4126,9.4126,9.3148,9.3148,36708,0
2006-03-24,9.2993,9.3516,9.2875,9.2993,1528402,0
2006-03-27,9.2527,9.3148,9.209,9.2993,1562248,0
2006-03-28,9.308,9.3341,9.2875,9.2875,149407,0
2006-03-29,9.2808,9.2993,9.209,9.2333,121344,0
2006-03-30,9.209,9.2265,9.0885,9.1694,136977,0
2006-03-31,9.1477,9.2197,9.1074,9.1694,410303,0
2006-04-03,9.1477,9.209,9.064,9.1694,211579,0
2006-04-04,9.1477,9.2993,9.116,9.1945,245030,0
2006-04-05,9.1694,9.2527,9.1694,9.241,449766,0
2006-04-06,9.2527,9.2527,9.1945,9.2527,136355,0
2006-04-07,9.274,9.274,9.079,9.079,113672,0
2006-04-10,9.0818,9.1228,9.0357,9.0997,225372,0
2006-04-11,9.116,9.116,9.0423,9.064,99477,0
2006-04-12,9.0716,9.1074,9.0423,9.0498,138564,0
2006-04-13,9.0565,9.0885,9.0226,9.0226,83528,0
2006-04-17,9.0226,9.116,9.0226,9.0818,261698,0
2006-04-18,9.064,9.209,9.0423,9.1752,158358,0
2006-04-19,9.1694,9.2663,9.1545,9.2527,182700,0
2006-04-20,9.2527,9.2663,9.181,9.2137,126756,0
2006-04-21,9.2875,9.3516,9.2333,9.3449,166424,0
2006-04-24,9.3585,9.4414,9.2924,9.4414,482960,0
2006-04-25,9.4414,9.4474,9.3148,9.3449,241610,0
2006-04-26,9.385,9.508,9.385,9.4583,166231,0
2006-04-27,9.4792,9.531,9.3516,9.3661,206818,0
2006-04-28,9.372,9.573,9.372,9.573,160186,0
2006-05-01,9.552,9.59,9.4524,9.4921,146385,0
2006-05-02,9.508,9.662,9.4583,9.657,332845,0
2006-05-03,9.573,9.59,9.4186,9.4971,194738,0
2006-05-04,9.4643,9.531,9.4414,9.4871,84147,0
2006-05-05,9.4474,9.565,9.4186,9.531,440430,0
2006-05-08,9.4722,9.583,9.4126,9.544,181107,0
2006-05-09,9.523,9.597,9.385,9.392,135810,0
2006-05-10,9.3988,9.3988,9.241,9.2875,212025,0
2006-05-11,9.2584,9.3449,9.2478,9.2808,191733,0
2006-05-12,9.2478,9.3516,9.1545,9.2032,178610,0
2006-05-15,9.1752,9.2584,9.0818,9.2197,104403,0
2006-05-16,9.2032,9.2663,9.1477,9.2333,236819,0
2006-05-17,9.2478,9.2478,9.1074,9.1545,116834,0
2006-05-18,9.2197,9.2265,9.064,9.064,71235,0
2006-05-19,9.1477,9.1477,9.0357,9.0818,147491,0
2006-05-22,9.0565,9.0818,9.0423,9.0498,122239,0
2006-05-23,9.0498,9.0885,9.015,9.0357,154494,0
2006-05-24,9.0226,9.0885,9.0226,9.064,140378,0
2006-05-25,9.079,9.308,9.0565,9.1752,172395,0
2006-05-26,9.2137,9.2875,9.163,9.2265,51402,0
2006-05-30,9.2333,9.2808,9.1324,9.2663,152984,0
2006-05-31,9.2333,9.2478,9.1228,9.2478,303953,0
2006-06-01,9.2265,9.4048,9.209,9.339,215749,0
2006-06-02,9.3988,9.604,9.3341,9.583,222649,0
2006-06-05,9.544,9.604,9.4871,9.508,153337,0
2006-06-06,9.4971,9.531,9.3516,9.4871,174004,0
2006-06-07,9.4921,9.604,9.4344,9.4414,159261,0
2006-06-08,9.3988,9.628,9.3988,9.611,177991,0
2006-06-09,9.628,9.65,9.538,9.604,123875,0
2006-06-12,9.611,9.643,9.552,9.611,134968,0
2006-06-13,9.621,9.721,9.531,9.698,169855,0
2006-06-14,9.718,9.718,9.4643,9.4643,117993,0
2006-06-15,9.4643,9.628,9.4186,9.4344,222141,0
2006-06-16,9.502,9.65,9.4344,9.65,102970,0
2006-06-19,9.643,9.682,9.559,9.657,158033,0
2006-06-20,9.662,9.795,9.643,9.643,255827,0
2006-06-21,9.682,9.81,9.621,9.67,120750,0
2006-06-22,9.65,9.782,9.628,9.768,103962,0
2006-06-23,9.782,9.782,9.65,9.721,121616,0
2006-06-26,9.706,9.802,9.706,9.795,174751,0
2006-06-27,9.795,9.823,9.698,9.721,72573,0
2006-06-28,9.721,9.734,9.698,9.728,58284,0
2006-06-29,9.728,9.817,9.67,9.81,149300,0
2006-06-30,9.795,9.823,9.711,9.734,256125,0
2006-07-03,9.721,9.829,9.721,9.817,95677,0
2006-07-05,9.776,9.9,9.776,9.878,249345,0
2006-07-06,9.861,9.885,9.817,9.885,78154,0
2006-07-07,9.893,9.893,9.81,9.843,192656,0
2006-07-10,9.817,9.865,9.802,9.823,143103,0
2006-07-11,9.817,9.848,9.817,9.836,100817,0
2006-07-12,9.81,9.836,9.776,9.782,127573,0
2006-07-13,9.734,9.776,9.728,9.755,79762,0
2006-07-14,9.721,9.721,9.552,9.604,185461,0
2006-07-17,9.552,9.65,9.552,9.65,130835,0
2006-07-18,9.65,9.682,9.597,9.65,139492,0
2006-07-19,9.698,9.795,9.67,9.795,178215,0
2006-07-20,9.761,9.817,9.747,9.795,251397,0
2006-07-21,9.782,9.81,9.662,9.81,129656,0
2006-07-24,9.802,9.829,9.761,9.81,160534,0
2006-07-25,9.776,9.795,9.734,9.795,111597,0
2006-07-26,9.823,9.823,9.755,9.795,60201,0
2006-07-27,9.836,9.836,9.788,9.795,86200,0
2006-07-28,9.829,9.865,9.817,9.855,108269,0
2006-07-31,9.823,9.861,9.823,9.861,206108,0
2006-08-01,9.829,9.843,9.795,9.836,112806,0
2006-08-02,9.761,9.788,9.734,9.755,119277,0
2006-08-03,9.776,9.817,9.734,9.782,177110,0
2006-08-04,9.565,9.893,9.565,9.698,188597,0
2006-08-07,9.776,9.776,9.604,9.65,191105,0
2006-08-08,9.636,9.65,9.4264,9.4344,267964,0
2006-08-09,9.4474,9.531,9.3294,9.3661,270068,0
2006-08-10,9.3294,9.3988,9.2808,9.372,227752,0
2006-08-11,9.3516,9.392,9.308,9.392,164327,0
2006-08-14,9.385,9.4524,9.3449,9.4344,235566,0
2006-08-15,9.508,9.565,9.4186,9.559,161953,0
2006-08-16,9.559,9.636,9.502,9.628,214738,0
2006-08-17,9.657,9.711,9.531,9.604,266946,0
2006-08-18,9.657,9.682,9.578,9.676,214201,0
2006-08-21,9.706,9.718,9.59,9.706,239147,0
2006-08-22,9.657,9.698,9.636,9.662,132087,0
2006-08-23,9.636,9.676,9.604,9.662,111054,0
2006-08-24,9.621,9.657,9.583,9.611,77029,0
2006-08-25,9.69,9.69,9.621,9.662,96691,0
2006-08-28,9.65,9.676,9.621,9.65,75416,0
2006-08-29,9.728,9.728,9.597,9.636,116353,0
2006-08-30,9.617,9.906,9.617,9.865,241343,0
2006-08-31,9.906,9.906,9.621,9.636,392422,0
2006-09-01,9.611,9.761,9.611,9.706,174772,0
2006-09-05,9.734,9.942,9.676,9.927,299972,0
2006-09-06,9.861,9.968,9.802,9.873,263811,0
2006-09-07,9.855,9.906,9.755,9.782,267610,0
2006-09-08,9.741,9.848,9.728,9.728,203293,0
2006-09-11,9.741,9.942,9.741,9.935,279615,0
2006-09-12,9.942,9.998,9.9,9.98,385732,0
2006-09-13,9.956,10.005,9.906,9.921,201451,0
2006-09-14,9.914,9.986,9.914,9.975,205324,0
2006-09-15,9.962,10.036,9.956,10.032,273032,0
2006-09-18,10.165,10.165,9.885,9.986,183636,0
2006-09-19,9.921,10.069,9.921,9.991,299659,0
2006-09-20,9.975,10.165,9.975,10.13,253259,0
2006-09-21,10.15,10.15,10.094,10.107,141281,0
2006-09-22,10.08,10.086,9.98,10.08,244076,0
2006-09-25,10.08,10.118,9.98,10.02,232656,0
2006-09-26,9.98,10.044,9.956,9.98,206358,0
2006-09-27,9.991,10.08,9.962,10.08,227025,0
2006-09-28,10.052,10.138,10.032,10.107,148332,0
2006-09-29,10.099,10.15,10.073,10.099,214454,0
2006-10-02,10.138,10.138,10.086,10.138,191406,0
2006-10-03,10.069,10.13,10.036,10.073,151576,0
2006-10-04,10.036,10.144,10.032,10.138,141065,0
2006-10-05,10.204,10.291,10.138,10.291,236048,0
2006-10-06,10.291,10.298,10.22,10.277,119984,0
2006-10-09,10.257,10.303,10.22,10.303,73778,0
2006-10-10,10.257,10.374,10.185,10.346,182659,0
2006-10-11,10.381,10.436,10.346,10.429,217062,0
2006-10-12,10.429,10.436,10.388,10.425,85639,0
2006-10-13,10.381,10.449,10.381,10.425,121025,0
2006-10-16,10.381,10.464,10.381,10.403,150920,0
2006-10-17,10.403,10.436,10.317,10.436,230731,0
2006-10-18,10.436,10.457,10.436,10.457,144535,0
2006-10-19,10.449,10.534,10.436,10.534,124653,0
2006-10-20,10.443,10.513,10.436,10.487,122167,0
2006-10-23,10.457,10.556,10.436,10.499,135033,0
2006-10-24,10.491,10.575,10.436,10.549,119368,0
2006-10-25,10.57,10.673,10.464,10.644,164870,0
2006-10-26,10.673,10.687,10.614,10.687,151542,0
2006-10-27,10.644,10.696,10.644,10.658,99571,0
2006-10-30,10.696,10.696,10.575,10.608,286664,0
2006-10-31,10.637,10.758,10.614,10.758,193647,0
2006-11-01,10.696,10.745,10.534,10.596,133422,0
2006-11-02,10.57,10.658,10.506,10.631,235835,0
2006-11-03,10.644,10.716,10.601,10.716,165333,0
2006-11-06,10.687,10.716,10.666,10.716,117643,0
2006-11-07,10.716,10.789,10.666,10.772,126604,0
2006-11-08,10.777,10.891,10.772,10.891,104664,0
2006-11-09,10.898,11.065,10.772,11.065,296154,0
2006-11-10,11.03,11.03,10.716,10.831,429311,0
2006-11-13,10.733,10.898,10.733,10.831,443417,0
2006-11-14,10.877,10.904,10.575,10.601,514025,0
2006-11-15,10.608,10.758,10.506,10.738,429662,0
2006-11-16,10.772,10.811,10.708,10.752,159337,0
2006-11-17,10.782,10.782,10.527,10.608,276181,0
2006-11-20,10.346,10.716,10.346,10.7,339427,0
2006-11-21,10.696,10.758,10.608,10.758,155899,0
2006-11-22,10.765,10.765,10.666,10.725,104019,0
2006-11-24,10.752,10.798,10.658,10.772,132946,0
2006-11-27,10.789,10.789,10.57,10.589,250495,0
2006-11-28,10.614,10.619,10.491,10.541,178274,0
2006-11-29,10.52,10.614,10.487,10.608,222582,0
2006-11-30,10.637,10.637,10.429,10.608,368038,0
2006-12-01,10.614,10.614,10.396,10.582,325905,0
2006-12-04,10.549,10.673,10.48,10.673,164623,0
2006-12-05,10.673,10.811,10.637,10.733,538371,0
2006-12-06,10.696,10.725,10.582,10.722,405344,0
2006-12-07,10.758,10.777,10.725,10.752,284972,0
2006-12-08,10.772,10.772,10.549,10.625,250077,0
2006-12-11,10.637,10.696,10.631,10.679,154667,0
2006-12-12,10.644,10.858,10.644,10.819,560055,0
2006-12-13,10.858,10.858,10.782,10.805,314848,0
2006-12-14,10.752,10.898,10.738,10.898,172016,0
2006-12-15,10.898,10.957,10.884,10.957,240996,0
2006-12-18,10.918,11.008,10.904,10.931,275103,0
2006-12-19,10.943,10.982,10.877,10.976,168738,0
2006-12-20,10.982,11.001,10.943,10.965,127482,0
2006-12-21,10.949,10.989,10.924,10.971,113208,0
2006-12-22,10.982,11.03,10.971,11.001,129926,0
2006-12-26,11.044,11.044,10.994,11.022,112407,0
2006-12-27,11.022,11.086,11.015,11.065,156276,0
2006-12-28,11.086,11.086,11.008,11.058,149710,0
2006-12-29,11.03,11.078,10.937,10.937,157494,0
2007-01-03,10.937,10.994,10.924,10.957,264001,0
2007-01-04,10.931,11.001,10.918,10.971,204592,0
2007-01-05,10.971,10.971,10.805,10.805,162620,0
2007-01-08,10.847,10.847,10.716,10.745,235839,0
2007-01-09,10.738,10.831,10.738,10.831,70101,0
2007-01-10,10.789,10.831,10.777,10.789,89445,0
2007-01-11,10.765,10.931,10.765,10.931,110401,0
2007-01-12,10.937,10.982,10.891,10.982,115254,0
2007-01-16,10.943,11.022,10.918,11.022,248554,0
2007-01-17,10.982,11.022,10.957,10.982,191191,0
2007-01-18,10.957,11.03,10.937,10.943,126009,0
2007-01-19,10.957,10.965,10.918,10.943,296610,0
2007-01-22,10.937,11.058,10.931,10.989,153775,0
2007-01-23,10.971,11.086,10.971,11.03,114478,0
2007-01-24,11.001,11.106,11.001,11.09,139300,0
2007-01-25,11.113,11.147,11.022,11.133,170506,0
2007-01-26,11.12,11.167,11.065,11.167,261438,0
2007-01-29,11.078,11.182,11.078,11.126,268357,0
2007-01-30,11.12,11.205,11.099,11.19,134154,0
2007-01-31,11.153,11.153,10.976,11.106,163790,0
2007-02-01,11.113,11.314,11.095,11.3,264620,0
2007-02-02,11.264,11.505,11.246,11.491,349352,0
2007-02-05,11.386,11.467,11.314,11.327,316449,0
2007-02-06,11.314,11.355,11.229,11.246,375530,0
2007-02-07,11.246,11.418,11.246,11.379,297563,0
2007-02-08,11.386,11.399,11.334,11.379,92637,0
2007-02-09,11.386,11.459,11.174,11.264,120096,0
2007-02-12,11.237,11.264,11.153,11.209,273463,0
2007-02-13,11.237,11.308,11.182,11.308,211213,0
2007-02-14,11.27,11.349,11.258,11.334,131310,0
2007-02-15,11.372,11.372,11.27,11.355,87884,0
2007-02-16,11.368,11.368,11.246,11.327,115336,0
2007-02-20,11.355,11.379,11.241,11.355,297441,0
2007-02-21,11.361,11.361,11.264,11.284,85138,0
2007-02-22,11.264,11.355,11.246,11.32,632138,0
2007-02-23,11.32,11.32,11.106,11.12,233123,0
2007-02-26,11.161,11.161,10.819,10.819,431719,0
2007-02-27,10.819,10.825,10.474,10.589,334540,0
2007-02-28,10.625,10.673,10.563,10.658,359725,0
2007-03-01,10.57,10.758,10.534,10.733,350857,0
2007-03-02,10.745,10.782,10.625,10.666,219843,0
2007-03-05,10.549,10.549,10.396,10.425,504390,0
2007-03-06,10.464,10.575,10.449,10.48,295988,0
2007-03-07,10.474,10.575,10.474,10.52,466456,0
2007-03-08,10.563,10.644,10.513,10.608,317837,0
2007-03-09,10.658,10.7,10.596,10.614,219055,0
2007-03-12,10.631,10.733,10.601,10.696,252583,0
2007-03-13,10.673,10.673,10.449,10.513,312051,0
2007-03-14,10.48,10.506,10.351,10.457,268324,0
2007-03-15,10.443,10.608,10.417,10.563,161806,0
2007-03-16,10.527,10.625,10.464,10.549,214611,0
2007-03-19,10.589,10.601,10.487,10.506,232929,0
2007-03-20,10.506,10.601,10.48,10.601,222242,0
2007-03-21,10.589,10.884,10.556,10.858,243634,0
2007-03-22,10.84,10.877,10.777,10.853,220607,0
2007-03-23,10.87,10.949,10.789,10.931,204812,0
2007-03-26,10.931,10.931,10.798,10.819,251831,0
2007-03-27,10.789,10.819,10.733,10.738,146862,0
2007-03-28,10.673,10.789,10.666,10.777,166944,0
2007-03-29,10.789,10.891,10.772,10.831,133412,0
2007-03-30,10.777,10.858,10.696,10.758,199537,0
2007-04-02,10.782,10.782,10.608,10.752,132590,0
2007-04-03,10.777,10.84,10.765,10.789,208491,0
2007-04-04,10.825,10.884,10.752,10.758,200906,0
2007-04-05,10.825,10.84,10.708,10.738,102074,0
2007-04-09,10.733,10.782,10.687,10.782,108772,0
2007-04-10,10.758,10.819,10.733,10.765,248693,0
2007-04-11,10.789,10.789,10.644,10.716,134365,0
2007-04-12,10.696,10.7,10.614,10.666,146746,0
2007-04-13,10.625,10.733,10.608,10.679,163729,0
2007-04-16,10.644,10.84,10.625,10.789,219018,0
2007-04-17,10.858,10.918,10.777,10.877,201362,0
2007-04-18,10.898,11.044,10.87,11.015,276914,0
2007-04-19,10.976,11.147,10.943,11.139,169749,0
2007-04-20,11.153,11.19,10.949,11.133,226201,0
2007-04-23,11.126,11.198,11.008,11.022,213410,0
2007-04-24,11.044,11.072,10.937,10.937,146602,0
2007-04-25,10.982,11.058,10.982,11.03,212445,0
2007-04-26,11.022,11.058,10.971,11.001,241393,0
2007-04-27,11.022,11.072,10.976,11.044,221169,0
2007-04-30,11.044,11.09,10.965,10.989,375827,0
2007-05-01,10.982,11.095,10.976,11.065,119028,0
2007-05-02,11.051,11.147,11.001,11.147,201373,0
2007-05-03,11.099,11.229,11.086,11.223,233413,0
2007-05-04,11.314,11.314,11.167,11.209,252045,0
2007-05-07,11.32,11.32,11.037,11.106,237111,0
2007-05-08,11.153,11.153,10.965,11.015,233526,0
2007-05-09,11.03,11.174,11.008,11.153,393246,0
2007-05-10,11.167,11.174,11.072,11.095,187184,0
2007-05-11,11.065,11.133,11.044,11.113,108836,0
2007-05-14,11.095,11.139,11.015,11.015,148874,0
2007-05-15,11.044,11.072,10.982,10.989,147764,0
2007-05-16,11.037,11.058,10.965,10.982,274133,0
2007-05-17,10.989,11.008,10.924,10.982,277154,0
2007-05-18,11.065,11.065,10.943,10.994,173386,0
2007-05-21,11.044,11.147,11.022,11.147,216927,0
2007-05-22,11.153,11.308,11.133,11.27,277836,0
2007-05-23,11.264,11.308,11.182,11.205,205110,0
2007-05-24,11.174,11.198,10.918,10.931,327293,0
2007-05-25,10.994,11.001,10.87,10.904,210491,0
2007-05-29,10.87,10.949,10.858,10.943,162708,0
2007-05-30,10.877,11.001,10.84,10.989,112030,0
2007-05-31,10.976,11.037,10.904,10.957,281148,0
2007-06-01,10.971,11.044,10.965,11.008,164865,0
2007-06-04,11.022,11.086,10.965,11.078,143256,0
2007-06-05,11.001,11.065,10.918,10.943,131046,0
2007-06-06,10.924,11.051,10.924,11.022,166882,0
2007-06-07,10.937,11.058,10.898,10.898,275040,0
2007-06-08,10.898,10.965,10.898,10.957,89528,0
2007-06-11,10.911,10.994,10.877,10.949,113131,0
2007-06-12,10.891,10.965,10.853,10.853,213247,0
2007-06-13,10.858,10.937,10.825,10.87,121903,0
2007-06-14,10.847,10.898,10.777,10.782,150190,0
2007-06-15,10.789,10.943,10.782,10.877,203836,0
2007-06-18,10.918,10.957,10.847,10.949,130865,0
2007-06-19,10.911,10.918,10.825,10.831,416457,0
2007-06-20,10.87,10.877,10.745,10.758,138623,0
2007-06-21,10.777,10.853,10.696,10.716,111807,0
2007-06-22,10.708,10.805,10.625,10.625,1235861,0
2007-06-25,10.601,10.733,10.556,10.575,400641,0
2007-06-26,10.625,10.696,10.506,10.527,386487,0
2007-06-27,10.487,10.57,10.457,10.57,231220,0
2007-06-28,10.534,10.608,10.499,10.506,181905,0
2007-06-29,10.513,10.589,10.449,10.506,232612,0
2007-07-02,10.563,10.644,10.556,10.575,300427,0
2007-07-03,10.601,10.601,10.506,10.527,153837,0
2007-07-05,10.549,10.625,10.443,10.47,212787,0
2007-07-06,10.464,10.513,10.436,10.449,200077,0
2007-07-09,10.436,10.464,10.425,10.443,207398,0
2007-07-10,10.425,10.425,10.22,10.242,269211,0
2007-07-11,10.236,10.317,10.191,10.225,267350,0
2007-07-12,10.225,10.366,10.22,10.317,198355,0
2007-07-13,10.277,10.374,10.277,10.324,189287,0
2007-07-16,10.284,10.403,10.277,10.291,148103,0
2007-07-17,10.242,10.291,10.185,10.191,144070,0
2007-07-18,10.178,10.185,9.823,9.893,437295,0
2007-07-19,9.9,9.921,9.848,9.865,195690,0
2007-07-20,9.823,9.823,9.4971,9.65,215483,0
2007-07-23,9.643,9.682,9.552,9.621,281697,0
2007-07-24,9.552,9.578,9.4048,9.4524,261604,0
2007-07-25,9.4722,9.4792,9.2808,9.372,245344,0
2007-07-26,9.3225,9.3449,9.163,9.3225,314236,0
2007-07-27,9.2875,9.3585,9.2137,9.2137,278063,0
2007-07-30,9.241,9.339,9.1228,9.2875,322750,0
2007-07-31,9.3148,9.4344,9.274,9.3148,235821,0
2007-08-01,9.274,9.274,8.8573,9.0293,402559,0
2007-08-02,9.0997,9.163,8.9905,9.064,299016,0
2007-08-03,9.079,9.1945,8.8372,8.8445,287248,0
2007-08-06,8.8116,9.0885,8.3225,9.0423,837737,0
2007-08-07,9.1074,9.604,8.9763,9.4524,857217,0
2007-08-08,9.508,10.277,9.4126,9.968,1585247,0
2007-08-09,9.3341,10.125,9.3341,9.67,1168147,0
2007-08-10,9.578,9.657,9.308,9.3516,648766,0
2007-08-13,9.4344,9.531,8.8506,8.904,677861,0
2007-08-14,8.8973,9.0885,8.7457,8.7457,709733,0
2007-08-15,8.7859,9.339,8.7859,9.2333,441693,0
2007-08-16,9.2197,9.706,9.1228,9.706,692666,0
2007-08-17,10.094,10.13,9.67,10.06,556521,0
2007-08-20,10.052,10.22,9.975,10.204,391941,0
2007-08-21,10.13,10.225,10.08,10.13,256175,0
2007-08-22,10.23,10.23,9.893,10.005,382104,0
2007-08-23,9.986,10.099,9.893,9.914,292116,0
2007-08-24,9.948,10.032,9.861,9.906,664999,0
2007-08-27,9.906,10.032,9.885,9.98,740512,0
2007-08-28,9.921,10.026,9.741,9.741,550017,0
2007-08-29,9.776,10.02,9.776,9.956,597464,0
2007-08-30,9.843,10.032,9.843,10.026,498195,0
2007-08-31,10.073,10.107,9.873,9.906,344522,0
2007-09-04,9.861,10.198,9.861,10.112,464893,0
2007-09-05,10.069,10.212,9.98,10.06,366670,0
2007-09-06,10.094,10.138,9.885,10.094,376439,0
2007-09-07,9.962,10.107,9.906,10.094,322088,0
2007-09-10,10.094,10.107,9.948,10.032,250597,0
2007-09-11,10.036,10.185,10.005,10.08,224482,0
2007-09-12,10.073,10.185,10.036,10.144,341247,0
2007-09-13,10.144,10.271,10.13,10.185,349108,0
2007-09-14,10.099,10.303,10.099,10.303,311808,0
2007-09-17,10.303,10.303,10.236,10.277,136625,0
2007-09-18,10.303,10.36,10.212,10.36,354192,0
2007-09-19,10.36,10.388,10.242,10.298,498403,0
2007-09-20,10.303,10.374,10.172,10.198,293157,0
2007-09-21,10.265,10.265,9.81,9.829,629851,0
2007-09-24,9.802,9.855,9.728,9.755,269623,0
2007-09-25,9.676,9.782,9.604,9.643,343009,0
2007-09-26,9.711,9.795,9.643,9.734,491546,0
2007-09-27,9.734,9.776,9.706,9.776,354616,0
2007-09-28,9.721,9.755,9.682,9.734,285561,0
2007-10-01,9.768,9.865,9.711,9.855,551447,0
2007-10-02,9.802,10.125,9.802,10.125,597095,0
2007-10-03,10.06,10.086,9.865,9.885,316170,0
2007-10-04,9.878,10.073,9.855,10.073,245173,0
2007-10-05,10.112,10.271,10.036,10.198,267870,0
2007-10-08,10.22,10.22,10.094,10.107,201578,0
2007-10-09,10.165,10.22,10.06,10.198,333256,0
2007-10-10,10.212,10.249,10.086,10.138,423968,0
2007-10-11,10.198,10.198,9.921,9.986,255972,0
2007-10-12,9.968,10.094,9.802,9.817,235701,0
2007-10-15,9.795,9.942,9.552,9.59,339327,0
2007-10-16,9.538,9.597,9.4186,9.4186,231226,0
2007-10-17,9.4643,9.573,9.3225,9.4722,310526,0
2007-10-18,9.385,9.392,9.2333,9.3294,248041,0
2007-10-19,9.2808,9.3225,9.1401,9.1477,164587,0
2007-10-22,9.1694,9.2808,9.064,9.2032,216792,0
2007-10-23,9.2197,9.3449,9.116,9.2032,171896,0
2007-10-24,9.1228,9.2527,9.0565,9.2478,367701,0
2007-10-25,9.2663,9.4971,9.064,9.1878,270550,0
2007-10-26,9.2993,9.4414,9.1945,9.4126,196794,0
2007-10-29,9.385,9.516,9.3661,9.4792,300099,0
2007-10-30,9.4583,9.516,9.3769,9.392,270429,0
2007-10-31,9.3585,9.4722,9.3294,9.3988,439430,0
2007-11-01,9.3988,9.4126,9.181,9.181,254725,0
2007-11-02,9.2333,9.3294,9.116,9.2527,288499,0
2007-11-05,9.181,9.241,9.0818,9.116,395507,0
2007-11-06,9.079,9.3225,9.079,9.3225,257401,0
2007-11-07,9.1545,9.4048,8.8179,8.8647,484479,0
2007-11-08,8.9265,9.0423,8.7522,8.9555,324037,0
2007-11-09,8.8899,9.3294,8.7713,9.2527,265501,0
2007-11-12,9.2333,9.597,9.2333,9.308,296325,0
2007-11-13,9.4186,9.59,9.2993,9.573,449758,0
2007-11-14,9.611,9.721,9.4264,9.531,508897,0
2007-11-15,9.531,9.59,9.385,9.516,398196,0
2007-11-16,9.583,9.583,9.2924,9.4722,343522,0
2007-11-19,9.4344,9.4921,9.2808,9.3341,421015,0
2007-11-20,9.3661,9.4722,9.0423,9.2197,454803,0
2007-11-21,9.2584,9.3449,9.0997,9.2032,148754,0
2007-11-23,9.1945,9.4414,9.1401,9.3449,95278,0
2007-11-26,9.385,9.385,8.9491,8.9491,363311,0
2007-11-27,8.9555,9.2137,8.9555,9.1228,436117,0
2007-11-28,9.209,9.4643,9.209,9.3449,341941,0
2007-11-29,9.385,9.4524,9.274,9.385,417994,0
2007-11-30,9.4524,9.643,9.4524,9.643,309272,0
2007-12-03,9.621,9.711,9.538,9.59,188603,0
2007-12-04,9.538,9.544,9.372,9.4344,366158,0
2007-12-05,9.4524,9.573,9.3516,9.4414,382992,0
2007-12-06,9.392,9.508,9.3585,9.4921,595018,0
2007-12-07,9.508,9.544,9.385,9.4186,309147,0
2007-12-10,9.4186,9.728,9.385,9.676,384247,0
2007-12-11,9.676,9.676,9.2265,9.241,425190,0
2007-12-12,9.372,9.392,8.9623,9.0997,501601,0
2007-12-13,9.0498,9.1401,8.9265,9.1401,363302,0
2007-12-14,9.0357,9.0932,8.8309,8.8309,357627,0
2007-12-17,8.764,8.9443,8.764,8.8842,369758,0
2007-12-18,8.8899,8.9265,8.7713,8.8647,221390,0
2007-12-19,8.8506,8.9623,8.807,8.8973,211433,0
2007-12-20,8.9443,8.982,8.7184,8.982,343367,0
2007-12-21,9.0565,9.0565,8.8309,8.9388,339570,0
2007-12-24,9.015,9.163,9.015,9.1228,58077,0
2007-12-26,9.0357,9.1228,8.9763,9.116,280928,0
2007-12-27,9.0818,9.0885,8.8647,8.8703,193512,0
2007-12-28,8.9115,8.9963,8.6928,8.7248,327572,0
2007-12-31,8.7184,8.8973,8.6734,8.8243,278065,0
2008-01-02,8.8506,8.9388,8.6672,8.7248,339813,0
2008-01-03,8.7933,8.807,8.6462,8.7522,373446,0
2008-01-04,8.7055,8.7055,8.5611,8.6334,270908,0
2008-01-07,8.6462,8.9115,8.5929,8.764,392501,0
2008-01-08,8.764,8.9322,8.627,8.6334,285566,0
2008-01-09,8.6462,8.6734,8.2912,8.2969,808367,0
2008-01-10,8.2496,8.6734,8.2172,8.5202,775952,0
2008-01-11,8.4284,8.5864,8.37,8.5202,407095,0
2008-01-14,8.5864,8.6072,8.3225,8.3955,313088,0
2008-01-15,8.3373,8.4416,8.2496,8.3043,451104,0
2008-01-16,8.2828,8.5738,8.1054,8.1849,1108014,0
2008-01-17,8.2241,8.2428,8.0661,8.0661,361403,0
2008-01-18,8.0857,8.2496,7.861,8.1462,461488,0
2008-01-22,7.9995,8.6853,7.9657,8.5346,443564,0
2008-01-23,8.448,8.9322,8.2828,8.8842,493223,0
2008-01-24,8.8842,8.9905,8.7594,8.9115,368248,0
2008-01-25,8.9689,9.0226,8.8309,8.8309,305573,0
2008-01-28,8.8372,9.1401,8.807,9.116,311943,0
2008-01-29,9.163,9.2333,8.9491,9.1401,220697,0
2008-01-30,9.064,9.1074,8.8372,8.8372,291813,0
2008-01-31,8.8309,9.2137,8.8309,9.1945,455764,0
2008-02-01,9.2478,9.597,9.1276,9.4344,571694,0
2008-02-04,9.4971,9.676,9.1694,9.67,555536,0
2008-02-05,9.67,9.67,9.3769,9.502,414641,0
2008-02-06,9.583,9.67,9.4921,9.59,466838,0
2008-02-07,9.583,9.676,9.4186,9.552,422335,0
2008-02-08,9.4971,9.657,9.4583,9.544,466084,0
2008-02-11,9.531,9.718,9.392,9.682,466109,0
2008-02-12,9.761,9.81,9.676,9.755,379295,0
2008-02-13,9.65,9.942,9.65,9.927,475597,0
2008-02-14,9.962,9.962,9.741,9.935,427602,0
2008-02-15,9.906,10.032,9.823,9.98,670633,0
2008-02-19,9.98,10.069,9.906,9.998,535270,0
2008-02-20,9.998,10.073,9.861,10.013,237018,0
2008-02-21,10.032,10.099,9.885,9.962,376090,0
2008-02-22,9.986,10.005,9.782,10.005,398386,0
2008-02-25,10.013,10.052,9.861,10.052,304903,0
2008-02-26,9.975,10.242,9.927,10.158,497609,0
2008-02-27,10.125,10.257,10.06,10.138,333681,0
2008-02-28,10.099,10.198,9.935,9.986,145474,0
2008-02-29,9.848,10.073,9.795,9.873,348775,0
2008-03-03,9.9,10.044,9.823,9.927,590343,0
2008-03-04,9.873,10.026,9.802,9.873,790104,0
2008-03-05,9.948,10.005,9.885,9.927,558145,0
2008-03-06,9.906,10.005,9.747,9.782,386047,0
2008-03-07,9.69,10.086,9.69,9.9,396895,0
2008-03-10,9.906,9.942,9.776,9.861,244222,0
2008-03-11,9.962,10.138,9.9,10.13,429753,0
2008-03-12,10.13,10.284,10.073,10.15,470656,0
2008-03-13,10.086,10.351,9.968,10.31,558936,0
2008-03-14,10.36,10.36,10.032,10.271,403796,0
2008-03-17,10.073,10.298,9.968,10.249,550017,0
2008-03-18,10.277,10.449,10.242,10.374,608316,0
2008-03-19,10.464,10.491,10.22,10.22,449247,0
2008-03-20,10.22,10.673,10.073,10.596,405576,0
2008-03-24,10.582,10.982,10.388,10.608,487003,0
2008-03-25,10.57,10.937,10.57,10.758,293247,0
2008-03-26,10.745,10.782,10.513,10.631,201024,0
2008-03-27,10.673,10.789,10.464,10.601,214558,0
2008-03-28,10.637,10.673,10.474,10.513,310497,0
2008-03-31,10.491,10.819,10.491,10.666,701826,0
2008-04-01,10.819,10.884,10.716,10.884,620794,0
2008-04-02,10.924,11.072,10.782,11.044,571368,0
2008-04-03,10.957,11.037,10.864,10.924,417457,0
2008-04-04,11.008,11.133,10.84,10.937,416010,0
2008-04-07,10.949,11.099,10.819,11.022,401257,0
2008-04-08,11.008,11.12,10.891,11.113,432730,0
2008-04-09,11.147,11.147,10.937,11.022,345799,0
2008-04-10,10.825,11.065,10.825,11.051,298298,0
2008-04-11,11.022,11.198,10.971,11.139,436267,0
2008-04-14,11.099,11.099,10.765,10.864,357671,0
2008-04-15,10.877,11.153,10.877,11.099,336996,0
2008-04-16,11.133,11.386,11.044,11.27,735842,0
2008-04-17,11.252,11.386,11.167,11.327,802048,0
2008-04-18,11.386,11.512,11.246,11.418,427931,0
2008-04-21,11.368,11.551,11.355,11.438,448847,0
2008-04-22,10.696,10.864,10.48,10.687,973106,0
2008-04-23,10.673,10.738,10.549,10.582,407328,0
2008-04-24,10.625,11.099,10.527,11.03,426307,0
2008-04-25,11.008,11.095,10.84,11.015,397018,0
2008-04-28,10.994,11.27,10.982,11.09,352133,0
2008-04-29,11.051,11.209,11.044,11.139,357138,0
2008-04-30,11.106,11.139,10.931,11.015,479130,0
2008-05-01,10.904,11.099,10.904,11.022,316770,0
2008-05-02,11.106,11.147,10.87,10.884,276072,0
2008-05-05,11.09,11.126,10.825,10.994,356233,0
2008-05-06,10.989,11.072,10.825,11.044,241389,0
2008-05-07,11.078,11.078,10.819,10.847,421652,0
2008-05-08,10.943,11.051,10.831,10.937,445963,0
2008-05-09,10.87,11.015,10.87,11.008,328603,0
2008-05-12,10.982,11.386,10.982,11.291,340308,0
2008-05-13,11.3,11.379,11.241,11.327,385856,0
2008-05-14,11.386,11.412,11.3,11.405,737037,0
2008-05-15,11.412,11.793,11.334,11.629,821343,0
2008-05-16,11.629,11.742,11.538,11.735,524261,0
2008-05-19,11.763,11.763,11.524,11.538,311736,0
2008-05-20,11.491,11.67,11.491,11.578,454097,0
2008-05-21,11.551,11.768,11.551,11.603,298145,0
2008-05-22,11.636,11.755,11.603,11.723,277322,0
2008-05-23,11.656,11.684,11.497,11.559,241562,0
2008-05-27,11.538,11.663,11.467,11.642,282858,0
2008-05-28,11.642,11.67,11.524,11.603,581826,0
2008-05-29,11.617,11.697,11.609,11.684,283726,0
2008-05-30,11.67,11.677,11.484,11.67,475911,0
2008-06-02,11.642,11.684,11.505,11.584,540128,0
2008-06-03,11.609,11.692,11.532,11.663,555987,0
2008-06-04,11.603,11.704,11.524,11.622,464918,0
2008-06-05,11.67,11.768,11.629,11.768,562814,0
2008-06-06,11.755,11.755,11.52,11.524,357698,0
2008-06-09,11.578,11.677,11.431,11.484,303822,0
2008-06-10,11.399,11.636,11.386,11.478,526086,0
2008-06-11,11.459,11.565,11.291,11.327,495459,0
2008-06-12,11.431,11.692,11.386,11.544,381817,0
2008-06-13,11.609,11.642,11.467,11.603,193143,0
2008-06-16,11.544,11.735,11.497,11.717,375589,0
2008-06-17,11.729,11.773,11.622,11.622,237621,0
2008-06-18,11.544,11.642,11.532,11.622,209921,0
2008-06-19,11.584,11.584,11.223,11.34,391665,0
2008-06-20,11.349,11.372,11.133,11.372,442840,0
2008-06-23,11.368,11.368,11.022,11.022,281709,0
2008-06-24,11.008,11.167,10.891,11.072,418346,0
2008-06-25,11.126,11.334,10.989,11.106,259954,0
2008-06-26,10.971,11.241,10.971,11.051,253910,0
2008-06-27,11.086,11.349,11.015,11.147,930906,0
2008-06-30,11.198,11.198,10.708,10.708,474586,0
2008-07-01,10.596,10.976,10.527,10.924,897567,0
2008-07-02,10.877,11.078,10.877,10.971,419676,0
2008-07-03,10.965,10.982,10.798,10.853,288027,0
2008-07-07,10.858,10.989,10.491,10.631,369904,0
2008-07-08,10.679,11.03,10.474,11.03,260903,0
2008-07-09,10.994,11.126,10.7,10.752,361640,0
2008-07-10,10.738,10.884,10.614,10.708,393334,0
2008-07-11,10.716,11.001,10.429,10.965,737937,0
2008-07-14,11.037,11.051,10.388,10.556,589309,0
2008-07-15,10.425,10.819,10.265,10.265,609780,0
2008-07-16,10.625,10.847,10.549,10.777,763134,0
2008-07-17,10.811,11.086,10.758,10.994,686123,0
2008-07-18,11.022,11.237,10.847,11.126,492499,0
2008-07-21,11.223,11.355,10.924,10.994,408563,0
2008-07-22,10.957,11.438,10.931,11.399,553694,0
2008-07-23,11.445,11.524,11.291,11.386,357067,0
2008-07-24,11.361,11.423,11.065,11.147,367833,0
2008-07-25,11.174,11.327,11.044,11.241,454680,0
2008-07-28,11.086,11.372,10.943,11.022,436471,0
2008-07-29,11.086,11.459,11.044,11.392,631588,0
2008-07-30,11.355,11.505,11.209,11.418,491483,0
2008-07-31,11.412,11.551,11.34,11.512,491647,0
2008-08-01,11.438,11.571,11.314,11.451,309415,0
2008-08-04,11.386,11.603,11.174,11.603,679424,0
2008-08-05,11.603,11.768,11.405,11.571,918100,0
2008-08-06,11.597,11.642,11.438,11.544,822773,0
2008-08-07,11.52,11.629,11.386,11.491,947897,0
2008-08-08,11.497,11.565,11.418,11.559,725841,0
2008-08-11,11.559,12.065,11.52,12.059,1140648,0
2008-08-12,12.078,12.284,12.005,12.218,1414002,0
2008-08-13,12.236,12.397,12.106,12.383,1433799,0
2008-08-14,12.205,12.449,12.205,12.37,1076793,0
2008-08-15,12.362,12.494,12.349,12.494,615674,0
2008-08-18,12.719,12.751,12.513,12.529,1010153,0
2008-08-19,12.549,12.645,12.342,12.342,464464,0
2008-08-20,12.409,12.443,12.176,12.362,648816,0
2008-08-21,12.336,12.37,12.151,12.213,436949,0
2008-08-22,12.223,12.362,11.859,12.349,357132,0
2008-08-25,12.349,12.376,12.244,12.336,290243,0
2008-08-26,12.383,12.428,12.151,12.297,268078,0
2008-08-27,12.213,12.428,12.065,12.27,252339,0
2008-08-28,12.389,12.449,12.27,12.449,390933,0
2008-08-29,12.355,12.467,12.26,12.443,435636,0
2008-09-02,12.541,12.549,12.311,12.443,968849,0
2008-09-03,12.376,12.574,12.182,12.449,2149623,0
2008-09-04,12.428,12.582,12.304,12.304,834589,0
2008-09-05,12.223,12.549,12.112,12.486,1129231,0
2008-09-08,12.674,12.852,12.568,12.824,1838541,0
2008-09-09,12.878,12.976,12.645,12.653,1877636,0
2008-09-10,12.619,12.725,12.349,12.494,870139,0
2008-09-11,12.228,12.614,12.17,12.614,514263,0
2008-09-12,12.486,12.87,12.284,12.766,334544,0
2008-09-15,12.409,12.878,12.311,12.443,462207,0
2008-09-16,12.409,13.075,12.213,13.011,696791,0
2008-09-17,12.84,12.996,12.606,12.878,878183,0
2008-09-18,12.806,13.506,12.428,13.432,1028922,0
2008-09-19,14.536,14.673,13.663,13.815,805674,0
2008-09-22,13.828,14.515,13.828,14.215,691877,0
2008-09-23,14.515,14.515,13.821,14.263,431864,0
2008-09-24,14.37,14.45,13.406,14.229,300643,0
2008-09-25,14.229,14.482,13.708,13.84,206399,0
2008-09-26,14.229,14.229,13.551,13.551,157932,0
2008-09-29,13.715,13.941,12.824,13.339,220836,0
2008-09-30,13.179,13.233,12.397,12.614,366419,0
2008-10-01,12.555,13.068,12.315,12.886,336201,0
2008-10-02,12.541,13.011,12.349,12.383,475725,0
2008-10-03,12.315,12.521,11.988,12.158,324104,0
2008-10-06,11.83,11.874,11.264,11.423,406212,0
2008-10-07,11.386,11.512,10.994,10.994,354808,0
2008-10-08,10.884,10.994,9.906,10.185,826263,0
2008-10-09,10.013,10.443,9.559,9.559,760997,0
2008-10-10,9.4126,9.921,9.4126,9.921,718670,0
2008-10-13,10.284,10.652,10.02,10.596,429316,0
2008-10-14,10.798,11.058,10.716,11.008,381711,0
2008-10-15,11.044,11.044,10.374,10.449,351233,0
2008-10-16,10.87,10.994,10.277,10.971,438131,0
2008-10-17,10.687,12.236,10.277,11.629,719111,0
2008-10-20,11.816,12.093,11.603,12.045,555079,0
2008-10-21,12.085,12.218,11.532,12.04,331408,0
2008-10-22,11.888,12.336,11.888,12.236,550815,0
2008-10-23,12.118,12.349,12.019,12.266,425094,0
2008-10-24,11.83,12.236,11.779,11.779,356206,0
2008-10-27,11.816,12.218,11.252,11.793,240819,0
2008-10-28,11.801,12.428,11.704,12.218,394960,0
2008-10-29,12.342,12.778,12.17,12.494,449025,0
2008-10-30,12.713,12.778,12.304,12.599,379650,0
2008-10-31,12.653,13.233,12.428,13.233,469691,0
2008-11-03,13.068,13.302,12.905,13.081,407256,0
2008-11-04,13.233,13.557,13.051,13.295,451986,0
2008-11-05,13.088,13.532,13.088,13.279,433447,0
2008-11-06,13.195,13.372,12.739,12.892,528579,0
2008-11-07,12.976,13.075,12.627,12.923,251939,0
2008-11-10,13.023,13.254,12.619,12.77,305432,0
2008-11-11,12.846,13.044,12.423,12.423,685074,0
2008-11-12,12.739,12.806,12.304,12.304,390914,0
2008-11-13,12.588,13.109,12.176,13.109,411439,0
2008-11-14,12.91,13.214,12.593,12.639,349199,0
2008-11-17,12.759,13.056,12.698,12.905,318111,0
2008-11-18,13.056,13.233,12.409,12.99,300790,0
2008-11-19,13.023,13.179,12.304,12.304,369101,0
2008-11-20,12.409,12.508,11.773,11.843,422078,0
2008-11-21,12.151,12.176,11.392,11.974,485944,0
2008-11-24,12.17,12.639,11.418,12.541,606444,0
2008-11-25,12.667,12.84,11.584,12.071,3351279,0
2008-11-26,12.04,12.164,11.773,12.054,397374,0
2008-11-28,11.912,12.228,11.836,12.205,176061,0
2008-12-01,11.952,12.766,11.952,12.205,624968,0
2008-12-02,12.508,12.508,11.768,12.423,1198347,0
2008-12-03,12.336,12.84,12.131,12.84,349668,0
2008-12-04,12.639,13.044,12.582,12.976,606010,0
2008-12-05,12.786,13.121,12.739,13.029,361921,0
2008-12-08,13.095,13.239,12.693,12.824,470076,0
2008-12-09,12.707,13.222,12.284,12.349,775944,0
2008-12-10,12.336,12.555,11.981,12.266,303368,0
2008-12-11,12.292,12.449,12.065,12.17,325291,0
2008-12-12,12.126,12.456,11.849,12.456,334284,0
2008-12-15,12.555,12.555,12.001,12.196,308687,0
2008-12-16,12.342,12.667,12.164,12.667,185153,0
2008-12-17,12.521,12.645,12.297,12.297,396747,0
2008-12-18,12.423,12.443,12.164,12.284,277015,0
2008-12-19,12.277,12.674,12.176,12.236,565486,0
2008-12-22,12.236,12.732,12.236,12.639,457689,0
2008-12-23,12.713,12.84,12.342,12.759,328664,0
2008-12-24,12.693,12.778,12.513,12.588,94297,0
2008-12-26,12.574,12.878,12.574,12.84,82507,0
2008-12-29,12.84,12.969,12.674,12.969,263375,0
2008-12-30,12.937,12.964,12.739,12.898,179410,0
2008-12-31,12.846,13.109,12.674,13.011,337507,0
2009-01-02,13.056,13.056,12.77,12.93,198851,0
2009-01-05,12.886,12.886,12.479,12.555,455837,0
2009-01-06,12.555,12.614,12.244,12.486,370054,0
2009-01-07,12.463,12.463,12.078,12.126,295339,0
2009-01-08,11.995,12.606,11.995,12.508,286516,0
2009-01-09,12.84,12.84,12.025,12.025,338696,0
2009-01-12,12.147,12.284,11.912,11.967,663035,0
2009-01-13,12.059,12.362,11.941,12.297,392165,0
2009-01-14,12.277,12.416,12.059,12.112,284556,0
2009-01-15,12.213,12.479,12.151,12.479,349755,0
2009-01-16,12.568,12.653,12.416,12.653,464567,0
2009-01-20,12.494,12.674,12.001,12.025,400181,0
2009-01-21,12.025,12.252,11.656,12.205,522132,0
2009-01-22,12.131,12.244,11.723,11.81,264544,0
2009-01-23,11.704,11.912,11.622,11.912,374774,0
2009-01-26,11.948,11.981,11.71,11.768,246067,0
2009-01-27,11.768,11.935,11.431,11.895,441381,0
2009-01-28,11.995,12.355,11.981,12.355,271787,0
2009-01-29,12.349,12.404,11.81,11.816,268185,0
2009-01-30,11.918,12.04,11.729,11.81,264357,0
2009-02-02,11.67,12.236,11.597,12.228,364808,0
2009-02-03,12.189,12.645,12.164,12.549,519129,0
2009-02-04,12.555,12.555,11.867,12.266,347895,0
2009-02-05,11.967,12.182,11.793,11.974,251183,0
2009-02-06,11.9,12.04,11.663,12.032,497922,0
2009-02-09,11.952,12.131,11.779,11.9,225002,0
2009-02-10,11.801,11.801,11.209,11.327,604954,0
2009-02-11,11.277,11.52,11.209,11.484,389506,0
2009-02-12,11.451,11.532,11.095,11.334,309838,0
2009-02-13,11.252,11.484,11.095,11.372,471566,0
2009-02-17,11.327,11.34,10.937,10.943,564985,0
2009-02-18,10.924,11.051,10.666,10.716,550052,0
2009-02-19,10.716,10.733,10.178,10.204,600343,0
2009-02-20,10.191,10.191,9.795,9.986,724993,0
2009-02-23,9.998,9.998,9.768,9.768,491441,0
2009-02-24,9.706,9.986,9.559,9.986,544973,0
2009-02-25,9.865,10.06,9.711,9.921,551260,0
2009-02-26,9.991,10.499,9.986,10.396,603809,0
2009-02-27,10.099,10.631,10.08,10.57,606069,0
2009-03-02,10.474,10.506,10.138,10.144,499344,0
2009-03-03,10.15,10.443,10.118,10.198,972699,0
2009-03-04,10.212,10.277,9.885,9.914,575845,0
2009-03-05,9.893,10.036,9.531,9.657,542791,0
2009-03-06,9.734,9.848,9.4186,9.67,548740,0
2009-03-09,10.257,10.257,9.621,9.968,472348,0
2009-03-10,9.956,10.107,9.552,10.086,506177,0
2009-03-11,10.125,10.271,9.855,9.893,422415,0
2009-03-12,9.935,10.303,9.795,10.291,638777,0
2009-03-13,10.242,10.374,10.086,10.23,326957,0
2009-03-16,10.331,10.457,10.052,10.125,395342,0
2009-03-17,10.086,10.556,10.086,10.499,400981,0
2009-03-18,10.549,10.898,10.366,10.898,702416,0
2009-03-19,10.943,11.008,10.589,10.625,615199,0
2009-03-20,10.608,10.716,10.351,10.589,998307,0
2009-03-23,10.87,11.27,10.57,11.27,951899,0
2009-03-24,11.182,11.284,10.556,10.563,480428,0
2009-03-25,10.696,10.898,10.47,10.87,658478,0
2009-03-26,10.931,11.09,10.631,11.09,668458,0
2009-03-27,10.758,11.09,10.679,10.752,815081,0
2009-03-30,10.625,10.679,10.303,10.351,896358,0
2009-03-31,10.396,10.789,10.22,10.782,875132,0
2009-04-01,10.687,10.884,10.474,10.805,700467,0
2009-04-02,10.957,10.957,10.374,10.487,1114600,0
2009-04-03,10.541,10.541,9.962,10.212,1110976,0
2009-04-06,10.125,10.23,9.962,10.052,560626,0
2009-04-07,10.02,10.527,9.998,10.338,730751,0
2009-04-08,10.351,10.549,10.249,10.429,629568,0
2009-04-09,10.549,10.864,10.271,10.864,1087533,0
2009-04-13,10.937,11.126,10.679,11.126,662750,0
2009-04-14,10.911,11.09,10.637,10.637,790149,0
2009-04-15,10.601,10.84,10.474,10.825,528865,0
2009-04-16,10.819,11.106,10.666,10.931,375685,0
2009-04-17,10.884,10.989,10.696,10.918,768698,0
2009-04-20,10.789,11.106,10.608,10.625,1102759,0
2009-04-21,10.596,11.133,10.429,11.133,797214,0
2009-04-22,10.994,11.291,10.911,10.965,958717,0
2009-04-23,11.086,11.147,10.673,10.994,748664,0
2009-04-24,11.03,11.252,10.864,11.153,789910,0
2009-04-27,10.994,11.412,10.877,11.277,697958,0
2009-04-28,11.218,11.532,10.943,11.399,402855,0
2009-04-29,11.368,11.368,11.12,11.264,757465,0
2009-04-30,11.32,11.559,11.065,11.113,570629,0
2009-05-01,11.03,11.277,10.965,11.099,522642,0
2009-05-04,11.167,11.697,10.994,11.684,886341,0
2009-05-05,11.642,11.692,11.3,11.52,787561,0
2009-05-06,11.684,12.001,11.392,11.995,814307,0
2009-05-07,11.888,12.315,11.735,11.816,1127194,0
2009-05-08,12.106,12.508,12.101,12.508,1224854,0
2009-05-11,12.428,12.816,12.304,12.529,1323606,0
2009-05-12,12.443,12.667,12.362,12.389,1133107,0
2009-05-13,12.376,12.713,12.304,12.336,1612007,0
2009-05-14,12.479,12.479,11.96,12.126,1518859,0
2009-05-15,12.164,12.164,11.763,11.859,938517,0
2009-05-18,11.967,12.436,11.967,12.416,776247,0
2009-05-19,12.467,12.467,11.849,11.849,446132,0
2009-05-20,11.96,12.059,11.735,11.755,408518,0
2009-05-21,11.755,11.849,11.565,11.684,377565,0
2009-05-22,11.663,11.854,11.512,11.622,347265,0
2009-05-26,11.551,12.106,11.532,12.071,686644,0
2009-05-27,11.981,11.981,11.636,11.656,597933,0
2009-05-28,11.81,12.005,11.642,11.912,690890,0
2009-05-29,11.912,12.005,11.677,12.005,523694,0
2009-06-01,12.019,12.315,11.867,12.059,995540,0
2009-06-02,12.078,12.321,12.078,12.196,834075,0
2009-06-03,12.236,12.236,11.81,11.912,536354,0
2009-06-04,12.054,12.139,11.793,12.126,830970,0
2009-06-05,12.106,12.106,11.749,11.801,565116,0
2009-06-08,11.83,11.941,11.763,11.859,316643,0
2009-06-09,11.843,12.012,11.81,11.948,420818,0
2009-06-10,11.96,11.974,11.677,11.729,378460,0
2009-06-11,11.83,11.935,11.629,11.836,310352,0
2009-06-12,11.704,11.822,11.565,11.642,252893,0
2009-06-15,11.559,11.684,11.431,11.438,432248,0
2009-06-16,11.497,11.559,11.229,11.229,647748,0
2009-06-17,11.241,11.258,10.943,10.949,627552,0
2009-06-18,11.09,11.451,10.971,11.065,489155,0
2009-06-19,11.058,11.223,10.819,10.937,543585,0
2009-06-22,10.911,11.044,10.733,10.733,658625,0
2009-06-23,10.84,10.943,10.625,10.937,622888,0
2009-06-24,10.989,10.989,10.619,10.696,492654,0
2009-06-25,10.7,10.708,10.541,10.644,586858,0
2009-06-26,10.7,10.858,10.614,10.819,2081229,0
2009-06-29,10.891,10.943,10.765,10.937,493480,0
2009-06-30,10.924,10.943,10.84,10.937,541052,0
2009-07-01,10.924,11.209,10.758,11.058,614698,0
2009-07-02,10.918,10.924,10.652,10.652,461362,0
2009-07-06,10.625,10.949,10.575,10.904,560570,0
2009-07-07,10.798,10.924,10.57,10.57,510553,0
2009-07-08,10.631,10.679,10.396,10.527,429085,0
2009-07-09,10.652,10.7,10.499,10.608,425028,0
2009-07-10,10.556,10.777,10.499,10.608,273437,0
2009-07-13,10.619,11.03,10.619,11.03,479532,0
2009-07-14,10.989,10.989,10.696,10.733,281927,0
2009-07-15,10.798,10.864,10.687,10.847,599409,0
2009-07-16,10.805,10.864,10.696,10.765,322982,0
2009-07-17,10.696,10.831,10.625,10.725,264001,0
2009-07-20,10.716,10.819,10.596,10.725,310144,0
2009-07-21,10.696,10.752,10.425,10.48,340649,0
2009-07-22,10.47,10.582,10.396,10.443,399873,0
2009-07-23,10.429,10.563,10.417,10.487,490076,0
2009-07-24,10.457,10.487,10.351,10.464,334705,0
2009-07-27,10.499,10.652,10.491,10.644,369826,0
2009-07-28,10.619,10.716,10.563,10.673,523808,0
2009-07-29,10.673,10.722,10.549,10.556,596455,0
2009-07-30,10.596,10.725,10.499,10.549,581639,0
2009-07-31,10.582,10.608,10.48,10.506,367010,0
2009-08-03,10.57,10.733,10.31,10.47,640195,0
2009-08-04,10.425,10.716,10.425,10.696,490009,0
2009-08-05,10.589,10.696,10.429,10.658,633134,0
2009-08-06,10.733,10.733,10.158,10.212,807766,0
2009-08-07,10.225,10.381,10.125,10.355,767825,0
2009-08-10,10.204,10.625,10.204,10.457,374515,0
2009-08-11,10.257,10.429,10.125,10.165,767773,0
2009-08-12,10.13,10.277,10.086,10.236,905513,0
2009-08-13,10.249,10.338,10.112,10.265,379253,0
2009-08-14,10.178,10.291,9.986,10.125,392241,0
2009-08-17,9.893,10.158,9.848,9.998,499596,0
2009-08-18,10.099,10.099,9.914,9.986,355615,0
2009-08-19,9.848,9.942,9.817,9.878,318212,0
2009-08-20,9.906,9.914,9.706,9.747,622736,0
2009-08-21,9.823,9.9,9.741,9.81,484307,0
2009-08-24,9.788,9.81,9.67,9.718,417205,0
2009-08-25,9.718,9.829,9.628,9.643,493073,0
2009-08-26,9.643,9.67,9.531,9.578,406364,0
2009-08-27,9.59,9.617,9.392,9.4414,461783,0
2009-08-28,9.4344,9.4792,9.1545,9.2478,612987,0
2009-08-31,9.2137,9.274,9.116,9.1694,404733,0
2009-09-01,9.0997,9.163,8.9265,8.9388,707920,0
2009-09-02,8.9388,8.9388,8.627,8.8179,1412944,0
2009-09-03,8.8445,9.0357,8.8005,9.0357,1037840,0
2009-09-04,9.0357,9.1324,8.9689,9.0932,375995,0
2009-09-08,9.1545,9.1878,9.0226,9.1228,280398,0
2009-09-09,9.1228,9.1228,8.9689,9.1074,424726,0
2009-09-10,9.1401,9.2584,8.9905,9.241,722504,0
2009-09-11,9.2924,9.4048,9.2333,9.3988,651911,0
2009-09-14,9.385,9.4048,9.274,9.3225,371375,0
2009-09-15,9.385,9.4264,9.241,9.3294,397134,0
2009-09-16,9.3449,9.67,9.2993,9.662,681716,0
2009-09-17,9.65,9.776,9.636,9.706,406949,0
2009-09-18,9.706,9.706,9.508,9.552,474259,0
2009-09-21,9.544,9.682,9.4871,9.508,226799,0
2009-09-22,9.502,9.502,9.4048,9.4583,316755,0
2009-09-23,9.4583,9.4583,9.308,9.3294,308415,0
2009-09-24,9.4126,9.4126,9.1945,9.2197,328560,0
2009-09-25,9.163,9.1878,9.0565,9.1401,332451,0
2009-09-28,9.2137,9.2875,9.1945,9.2584,306515,0
2009-09-29,9.2663,9.516,9.2663,9.4971,548716,0
2009-09-30,9.4583,9.502,9.3585,9.392,410036,0
2009-10-01,9.3449,9.516,9.308,9.3449,447147,0
2009-10-02,9.2993,9.385,9.2478,9.3294,366762,0
2009-10-05,9.385,9.385,9.1752,9.2808,388319,0
2009-10-06,9.3585,9.372,9.181,9.209,203453,0
2009-10-07,9.1545,9.209,9.1324,9.181,125338,0
2009-10-08,9.2333,9.3585,9.0997,9.163,354897,0
2009-10-09,9.2032,9.3294,9.1324,9.3225,641299,0
2009-10-12,9.3769,9.3769,9.2265,9.2663,314000,0
2009-10-13,9.2032,9.308,9.1477,9.2137,417680,0
2009-10-14,9.2333,9.2527,9.1401,9.2527,362397,0
2009-10-15,9.2663,9.3148,9.1694,9.308,366553,0
2009-10-16,9.2584,9.308,9.1878,9.2265,226686,0
2009-10-19,9.2137,9.2527,9.1324,9.1694,539760,0
2009-10-20,9.1752,9.1752,8.8842,8.9115,1070681,0
2009-10-21,8.9491,9.0093,8.7248,8.7795,507088,0
2009-10-22,8.8243,8.9555,8.7,8.9491,709478,0
2009-10-23,9.015,9.0423,8.8005,8.8768,767844,0
2009-10-26,8.904,8.904,8.7594,8.7713,444687,0
2009-10-27,8.8243,8.9265,8.7594,8.764,378412,0
2009-10-28,8.764,8.8506,8.732,8.732,412586,0
2009-10-29,8.8005,8.8372,8.732,8.807,428316,0
2009-10-30,8.7933,8.7933,8.6462,8.6544,428801,0
2009-11-02,8.6734,8.6788,8.4885,8.5675,335399,0
2009-11-03,8.5611,8.6145,8.455,8.5864,331866,0
2009-11-04,8.5276,8.554,8.409,8.4416,415510,0
2009-11-05,8.4885,8.5152,8.4153,8.4744,248323,0
2009-11-06,8.4153,8.4815,8.3822,8.4622,180704,0
2009-11-09,8.5152,8.8445,8.4744,8.6672,719609,0
2009-11-10,8.6788,8.8703,8.6788,8.764,329829,0
2009-11-11,8.732,8.7394,8.5864,8.6462,485791,0
2009-11-12,8.6788,8.7,8.6072,8.6334,420151,0
2009-11-13,8.6788,8.6788,8.5417,8.547,306718,0
2009-11-16,8.6334,8.7129,8.5738,8.6072,326643,0
2009-11-17,8.6544,8.7129,8.5738,8.7129,334043,0
2009-11-18,8.7248,8.7933,8.6672,8.7055,140047,0
2009-11-19,8.6406,8.6853,8.5152,8.5276,395941,0
2009-11-20,8.5611,8.5802,8.502,8.5152,207714,0
2009-11-23,8.6,8.627,8.5346,8.5738,247462,0
2009-11-24,8.5738,8.6216,8.4744,8.5611,145667,0
2009-11-25,8.5802,8.6145,8.4958,8.5152,153322,0
2009-11-27,8.4153,8.5417,8.402,8.409,162104,0
2009-11-30,8.3894,8.4622,8.2172,8.402,732261,0
2009-12-01,8.402,8.4958,8.1174,8.1849,773102,0
2009-12-02,8.2113,8.3762,8.2113,8.3102,328794,0
2009-12-03,8.3497,8.4284,8.2912,8.2969,436396,0
2009-12-04,8.3955,8.4622,8.2969,8.448,330788,0
2009-12-07,8.4622,8.4622,8.3497,8.4284,246967,0
2009-12-08,8.3568,8.4416,8.2113,8.2771,1562139,0
2009-12-09,8.2642,8.37,8.2241,8.3497,1195306,0
2009-12-10,8.4153,8.4153,8.2368,8.3102,1244324,0
2009-12-11,8.3225,8.6145,8.2113,8.5929,2114994,0
2009-12-14,8.627,8.627,8.455,8.6,816954,0
2009-12-15,8.6334,8.6406,8.5276,8.5675,732310,0
2009-12-16,8.5202,8.6928,8.5202,8.6928,474217,0
2009-12-17,8.7055,8.8243,8.6734,8.6734,292722,0
2009-12-18,8.6928,8.9623,8.6672,8.9555,870540,0
2009-12-21,8.9555,9.0226,8.8445,8.9905,294527,0
2009-12-22,8.9491,9.015,8.9322,8.982,308931,0
2009-12-23,8.9689,9.1401,8.9623,9.0885,566581,0
2009-12-24,9.1545,9.1545,9.079,9.1276,80402,0
2009-12-28,9.1477,9.1477,9.0498,9.0716,153315,0
2009-12-29,9.0565,9.0885,9.0027,9.0093,179209,0
2009-12-30,9.0293,9.064,8.982,9.015,150190,0
2009-12-31,9.015,9.0932,9.0027,9.064,263439,0
2010-01-04,9.079,9.1401,9.0357,9.0885,189101,0
2010-01-05,9.0997,9.1545,9.0293,9.079,225801,0
2010-01-06,9.0093,9.116,9.0093,9.0565,208084,0
2010-01-07,9.0565,9.1477,9.0357,9.064,254550,0
2010-01-08,9.0565,9.0885,8.9963,9.0498,229435,0
2010-01-11,9.1074,9.1074,8.982,9.0027,569807,0
2010-01-12,8.9963,9.0357,8.9115,8.9322,320878,0
2010-01-13,8.9689,9.015,8.8573,8.9905,341491,0
2010-01-14,8.982,9.1752,8.9689,9.1694,401619,0
2010-01-15,9.1878,9.2137,9.079,9.1878,390604,0
2010-01-19,9.2137,9.274,9.1945,9.2584,320720,0
2010-01-20,9.2137,9.372,9.2137,9.3516,815387,0
2010-01-21,9.3225,9.573,9.2584,9.4186,1213357,0
2010-01-22,9.3988,9.502,9.3449,9.3585,1159660,0
2010-01-25,9.4186,9.4414,9.3341,9.4126,1227488,0
2010-01-26,9.392,9.516,9.392,9.4048,1197049,0
2010-01-27,9.4414,9.502,9.3988,9.4344,612629,0
2010-01-28,9.4643,9.4921,9.385,9.4264,523988,0
2010-01-29,9.565,9.565,9.372,9.392,387903,0
2010-02-01,9.4583,9.4722,9.3341,9.392,278747,0
2010-02-02,9.4048,9.4722,9.3661,9.4414,225808,0
2010-02-03,9.3585,9.4048,9.339,9.3769,629763,0
2010-02-04,9.385,9.523,9.385,9.4048,608642,0
2010-02-05,9.4414,9.628,9.4048,9.621,578599,0
2010-02-08,9.662,9.795,9.59,9.741,531338,0
2010-02-09,9.788,9.795,9.636,9.662,347693,0
2010-02-10,9.69,9.706,9.59,9.65,298827,0
2010-02-11,9.662,9.734,9.597,9.698,373236,0
2010-02-12,9.676,9.718,9.65,9.69,356990,0
2010-02-16,9.755,9.795,9.728,9.795,280683,0
2010-02-17,9.795,9.861,9.795,9.823,197965,0
2010-02-18,9.861,9.893,9.795,9.885,206407,0
2010-02-19,9.885,9.921,9.817,9.921,219977,0
2010-02-22,9.921,9.991,9.885,9.986,166152,0
2010-02-23,9.991,10.044,9.986,10.036,274376,0
2010-02-24,10.08,10.08,10.026,10.069,208947,0
2010-02-25,10.013,10.06,9.986,10.036,215409,0
2010-02-26,10.005,10.032,9.935,9.975,249216,0
2010-03-01,10.036,10.138,10.005,10.086,369113,0
2010-03-02,10.118,10.236,10.118,10.172,418292,0
2010-03-03,10.158,10.185,10.107,10.138,119080,0
2010-03-04,10.178,10.185,10.032,10.073,210566,0
2010-03-05,10.094,10.15,10.052,10.112,203805,0
2010-03-08,10.138,10.198,10.086,10.158,173983,0
2010-03-09,10.138,10.172,10.08,10.165,144616,0
2010-03-10,10.165,10.249,10.138,10.185,200880,0
2010-03-11,10.271,10.31,10.191,10.31,125435,0
2010-03-12,10.291,10.396,10.291,10.388,234888,0
2010-03-15,10.429,10.457,10.355,10.403,271628,0
2010-03-16,10.388,10.457,10.381,10.409,193692,0
2010-03-17,10.409,10.637,10.409,10.608,258660,0
2010-03-18,10.619,10.733,10.596,10.614,318788,0
2010-03-19,10.601,10.752,10.589,10.752,504853,0
2010-03-22,10.789,10.971,10.708,10.957,357821,0
2010-03-23,10.957,10.971,10.877,10.937,172732,0
2010-03-24,10.943,10.971,10.904,10.918,250664,0
2010-03-25,10.943,11.001,10.911,10.911,236133,0
2010-03-26,10.877,10.943,10.825,10.858,290615,0
2010-03-29,10.847,10.898,10.811,10.847,153588,0
2010-03-30,10.819,10.904,10.819,10.819,203187,0
2010-03-31,10.805,10.918,10.789,10.789,209010,0
2010-04-01,10.811,10.858,10.716,10.798,167463,0
2010-04-05,10.847,10.924,10.847,10.924,219972,0
2010-04-06,10.924,11.001,10.911,10.976,326076,0
2010-04-07,10.943,10.989,10.911,10.965,410058,0
2010-04-08,10.937,10.982,10.931,10.943,495149,0
2010-04-09,10.911,11.03,10.911,10.943,146127,0
2010-04-12,10.931,10.943,10.84,10.853,302230,0
2010-04-13,10.847,10.864,10.758,10.847,217688,0
2010-04-14,10.864,10.976,10.853,10.943,178352,0
2010-04-15,10.911,10.976,10.904,10.937,163467,0
2010-04-16,10.884,10.937,10.811,10.811,164022,0
2010-04-19,10.831,10.924,10.745,10.877,187901,0
2010-04-20,10.847,10.976,10.798,10.957,137416,0
2010-04-21,10.976,11.037,10.911,10.994,222190,0
2010-04-22,10.918,11.078,10.911,11.078,120808,0
2010-04-23,10.897,11.066,10.897,11.006,85545,0
2010-04-26,10.982,11.09,10.931,10.931,113303,0
2010-04-27,10.877,10.994,10.789,10.789,139618,0
2010-04-28,10.825,10.87,10.7,10.789,143751,0
2010-04-29,10.752,10.965,10.752,10.949,189654,0
2010-04-30,10.971,11.044,10.853,10.858,216859,0
2010-05-03,10.853,11.044,10.853,11.037,202026,0
2010-05-04,11.008,11.022,10.87,10.976,318606,0
2010-05-05,10.752,10.864,10.541,10.679,260499,0
2010-05-06,10.637,10.637,9.636,9.761,1989909,0
2010-05-07,9.795,10.107,9.728,9.865,815630,0
2010-05-10,10.026,10.08,9.795,9.873,600957,0
2010-05-11,9.795,9.935,9.698,9.861,681506,0
2010-05-12,9.823,9.927,9.761,9.855,359808,0
2010-05-13,9.848,9.921,9.69,9.69,208481,0
2010-05-14,9.662,9.706,9.59,9.617,319253,0
2010-05-17,9.617,9.682,9.4921,9.508,517890,0
2010-05-18,9.4971,9.559,9.4186,9.4264,537919,0
2010-05-19,9.4186,9.544,9.3148,9.4414,332730,0
2010-05-20,9.308,9.3516,9.0885,9.0885,351037,0
2010-05-21,9.079,9.385,9.079,9.3769,619763,0
2010-05-24,9.4048,9.4048,9.1878,9.1945,382415,0
2010-05-25,9.0565,9.2265,9.015,9.1945,259074,0
2010-05-26,9.181,9.274,9.1324,9.181,270381,0
2010-05-27,9.2265,9.3585,9.1477,9.3148,324697,0
2010-05-28,9.2993,9.2993,9.1878,9.2137,343069,0
2010-06-01,9.1276,9.1878,9.0423,9.0423,385127,0
2010-06-02,9.1074,9.1878,9.0293,9.1878,416836,0
2010-06-03,9.1324,9.209,9.0997,9.1324,153941,0
2010-06-04,9.0093,9.1228,8.9763,9.015,351015,0
2010-06-07,9.079,9.1074,8.9763,8.982,226743,0
2010-06-08,9.0498,9.392,9.0423,9.3769,476479,0
2010-06-09,9.4186,9.721,9.372,9.538,548626,0
2010-06-10,9.65,9.728,9.565,9.721,418188,0
2010-06-11,9.676,9.873,9.657,9.829,308616,0
2010-06-14,9.906,9.975,9.755,9.802,331567,0
2010-06-15,9.802,9.935,9.734,9.935,173270,0
2010-06-16,9.848,9.975,9.836,9.927,220078,0
2010-06-17,9.935,9.948,9.865,9.906,149663,0
2010-06-18,9.948,10.032,9.865,10.026,236348,0
2010-06-21,10.118,10.15,9.962,9.986,218735,0
2010-06-22,9.991,10.026,9.795,9.802,148050,0
2010-06-23,9.795,9.906,9.741,9.782,221419,0
2010-06-24,9.782,9.855,9.734,9.761,176909,0
2010-06-25,9.747,9.948,9.69,9.935,2219978,0
2010-06-28,9.935,9.935,9.706,9.711,1877589,0
2010-06-29,9.643,9.676,9.4792,9.502,1079656,0
2010-06-30,9.538,9.665,9.517,9.555,1145230,0
2010-07-01,9.565,9.565,9.4344,9.4871,739170,0
2010-07-02,9.523,9.523,9.4344,9.4722,667461,0
2010-07-06,9.559,9.565,9.4474,9.508,543319,0
2010-07-07,9.559,9.628,9.502,9.617,1116177,0
2010-07-08,9.636,9.741,9.611,9.69,711934,0
2010-07-09,9.698,9.823,9.657,9.823,716263,0
2010-07-12,9.81,9.823,9.544,9.559,2205931,0
2010-07-13,9.573,9.611,9.4871,9.604,1310756,0
2010-07-14,9.538,9.604,9.4792,9.538,1097202,0
2010-07-15,9.502,9.531,9.4048,9.4344,1319549,0
2010-07-16,9.4583,9.4871,9.2584,9.3449,915941,0
2010-07-19,9.3585,9.4971,9.3585,9.3988,613155,0
2010-07-20,9.3294,9.617,9.3294,9.59,1450934,0
2010-07-21,9.4344,9.4971,9.274,9.2875,975221,0
2010-07-22,9.3341,9.3449,9.2137,9.2808,892978,0
2010-07-23,9.2875,9.2875,9.1228,9.1694,1503272,0
2010-07-26,9.1878,9.241,9.1324,9.2197,610066,0
2010-07-27,9.2137,9.2584,9.163,9.2137,1007817,0
2010-07-28,9.2584,9.274,9.1324,9.1545,873680,0
2010-07-29,9.1074,9.1477,9.0423,9.0885,666159,0
2010-07-30,9.064,9.116,8.9963,9.0565,1439037,0
2010-08-02,9.0565,9.181,8.9763,9.1276,977183,0
2010-08-03,9.1276,9.163,8.9763,9.015,837887,0
2010-08-04,9.0423,9.064,8.7795,8.8116,1959745,0
2010-08-05,8.7859,8.904,8.627,8.6462,2000701,0
2010-08-06,8.6406,8.6462,8.6,8.627,1847029,0
2010-08-09,8.6734,8.6734,8.5675,8.6334,1356976,0
2010-08-10,8.6617,8.6734,8.5929,8.6216,996513,0
2010-08-11,8.5675,8.6145,8.4885,8.508,1229437,0
2010-08-12,8.4622,8.6406,8.4622,8.5675,818658,0
2010-08-13,8.5929,8.6406,8.5202,8.5276,585577,0
2010-08-16,8.5276,8.6,8.4622,8.5346,210740,0
2010-08-17,8.5802,8.6145,8.5202,8.554,393662,0
2010-08-18,8.5417,8.6216,8.4348,8.4622,406056,0
2010-08-19,8.4284,8.455,8.3102,8.3293,676672,0
2010-08-20,8.37,8.37,8.2428,8.2642,891372,0
2010-08-23,8.2828,8.3293,8.1386,8.1462,1015657,0
2010-08-24,8.1968,8.402,7.9931,8.3762,3612981,0
2010-08-25,8.2574,8.455,7.9336,8.0128,2501059,0
2010-08-26,7.9535,7.9535,7.4189,7.4255,3898503,0
2010-08-27,7.4385,7.5116,7.3464,7.4852,1047480,0
2010-08-30,7.4455,7.4784,7.353,7.3596,846727,0
2010-08-31,7.3763,7.4532,7.2997,7.3903,956437,0
2010-09-01,7.4322,7.4784,7.3993,7.4385,599259,0
2010-09-02,7.4455,7.452,7.2673,7.3596,1456864,0
2010-09-03,7.4385,7.4455,7.3397,7.4058,554519,0
2010-09-07,7.3795,7.4322,7.3331,7.3666,1271043,0
2010-09-08,7.353,7.4189,7.3265,7.3397,527248,0
2010-09-09,7.3795,7.4385,7.221,7.2936,596702,0
2010-09-10,7.3331,7.3397,7.175,7.2736,846248,0
2010-09-13,7.3133,7.3331,7.2408,7.32,1328877,0
2010-09-14,7.32,7.32,7.247,7.247,372178,0
2010-09-15,7.2673,7.3331,7.234,7.2541,452576,0
2010-09-16,7.2541,7.3066,7.1944,7.1944,355107,0
2010-09-17,7.2145,7.2408,7.0824,7.0824,496141,0
2010-09-20,7.0824,7.2012,7.0557,7.1944,585484,0
2010-09-21,7.2076,7.2673,7.1286,7.1419,489629,0
2010-09-22,7.1153,7.1811,6.9963,7.0294,438116,0
2010-09-23,7.0163,7.0362,6.9041,6.9239,468162,0
2010-09-24,7.0097,7.0097,6.9041,6.937,952038,0
2010-09-27,6.9963,7.0824,6.9438,7.0163,1071370,0
2010-09-28,7.0294,7.1944,6.9963,7.0625,1053869,0
2010-09-29,7.1024,7.122,7.0294,7.0625,380537,0
2010-09-30,7.1188,7.1466,7.0424,7.1188,424930,0
2010-10-01,7.1616,7.175,7.0824,7.1087,562829,0
2010-10-04,7.0427,7.0427,6.8843,6.9171,1371082,0
2010-10-05,6.937,6.9832,6.8645,6.9239,904481,0
2010-10-06,6.9438,6.9832,6.9107,6.937,578609,0
2010-10-07,6.937,6.9502,6.8514,6.8974,477421,0
2010-10-08,6.9305,6.9571,6.8445,6.8645,291008,0
2010-10-11,6.8779,6.9107,6.858,6.8843,339085,0
2010-10-12,6.891,7.0294,6.8445,7.0229,741815,0
2010-10-13,7.0757,7.0757,6.8974,6.9107,371453,0
2010-10-14,6.937,6.9832,6.8645,6.8713,442540,0
2010-10-15,6.9171,6.9239,6.8118,6.8382,1188639,0
2010-10-18,6.8974,7.0427,6.8645,7.0427,1081841,0
2010-10-19,7.0557,7.1352,7.0427,7.1024,717411,0
2010-10-20,7.122,7.1352,7.0824,7.1024,591516,0
2010-10-21,7.1087,7.188,7.0495,7.0625,579402,0
2010-10-22,7.0757,7.122,7.0557,7.0824,599892,0
2010-10-25,7.155,7.155,7.0824,7.0888,612369,0
2010-10-26,7.1679,7.1679,7.0692,7.0888,681253,0
2010-10-27,6.9041,6.9635,6.7524,6.8312,912791,0
2010-10-28,6.891,7.0557,6.8382,6.8843,466971,0
2010-10-29,6.9323,6.9323,6.7919,6.827,437140,0
2010-11-01,6.8312,6.9107,6.8253,6.9107,467025,0
2010-11-02,6.9571,6.9832,6.891,6.9635,395560,0
2010-11-03,6.9832,7.0097,6.9635,6.9963,272925,0
2010-11-04,7.0557,7.1286,6.9963,7.1024,478988,0
2010-11-05,7.1482,7.1482,7.0362,7.0824,615589,0
2010-11-08,7.0824,7.1087,6.8382,6.8514,566692,0
2010-11-09,6.8253,6.9305,6.792,6.8179,383489,0
2010-11-10,6.8514,6.8843,6.792,6.8514,222094,0
2010-11-11,6.8645,6.9901,6.858,6.9502,587287,0
2010-11-12,6.937,6.9571,6.8514,6.8514,334974,0
2010-11-15,6.9107,6.9107,6.8253,6.8445,544922,0
2010-11-16,6.8514,6.858,6.7849,6.805,835392,0
2010-11-17,6.792,6.858,6.7127,6.7657,1047394,0
2010-11-18,6.7849,6.7849,6.7059,6.7324,889483,0
2010-11-19,6.7324,6.7985,6.7059,6.792,1060734,0
2010-11-22,6.792,6.805,6.7589,6.7985,784714,0
2010-11-23,6.7324,6.8445,6.7324,6.8118,1043330,0
2010-11-24,6.8382,6.8645,6.805,6.8179,839973,0
2010-11-26,6.792,6.8253,6.7524,6.792,186879,0
2010-11-29,6.7657,6.8382,6.7657,6.7985,926469,0
2010-11-30,6.8178,6.8459,6.762,6.8041,998026,0
2010-12-01,6.8779,6.8779,6.792,6.8713,1079806,0
2010-12-02,6.8779,6.9041,6.8253,6.8514,2196070,0
2010-12-03,6.8253,6.891,6.792,6.8779,1261938,0
2010-12-06,6.8843,6.8974,6.8179,6.8843,1558320,0
2010-12-07,6.891,7.0495,6.858,7.0097,1603837,0
2010-12-08,7.0427,7.0824,7.0097,7.0362,1029869,0
2010-12-09,7.0557,7.1811,7.0032,7.175,1156297,0
2010-12-10,7.188,7.2869,7.1352,7.2804,2470393,0
2010-12-13,7.2736,7.3002,7.2145,7.2936,781514,0
2010-12-14,7.2869,7.3002,7.122,7.1286,1102340,0
2010-12-15,7.0888,7.1944,7.0294,7.0557,926058,0
2010-12-16,7.015,7.4514,7.0079,7.3338,20093545,0
2010-12-17,7.3666,7.4125,7.3066,7.4058,6230978,0
2010-12-20,7.4322,7.5379,7.4189,7.5379,4688312,0
2010-12-21,7.5379,7.7094,7.531,7.7094,5206664,0
2010-12-22,7.3927,7.6957,7.3858,7.6894,40960193,0
2010-12-23,7.6565,7.7357,7.5904,7.6501,7482613,0
2010-12-27,7.6767,7.782,7.6438,7.7357,5066413,0
2010-12-28,7.7893,7.8143,7.7296,7.7957,7019468,0
2010-12-29,7.8151,7.8649,7.7737,7.8428,4482284,0
2010-12-30,7.8428,7.8792,7.7957,7.7957,3584599,0
2010-12-31,7.8265,7.8627,7.6343,7.8627,12198723,0
2011-01-03,7.8351,7.8471,7.6894,7.7022,8060234,0
2011-01-04,7.722,7.7493,7.624,7.6767,6722197,0
2011-01-05,7.6638,7.8087,7.6565,7.7559,6028511,0
2011-01-06,7.7893,7.802,7.7357,7.7493,5285912,0
2011-01-07,7.7755,7.7893,7.722,7.7357,5957471,0
2011-01-10,7.7559,7.8087,7.722,7.7957,6665944,0
2011-01-11,7.8087,7.8087,7.6501,7.7022,4135255,0
2011-01-12,7.7357,7.7893,7.7357,7.7493,3377432,0
2011-01-13,7.7357,7.7559,7.7155,7.722,1884976,0
2011-01-14,7.7357,7.7755,7.7022,7.7559,3717829,0
2011-01-18,7.7918,7.8602,7.7357,7.8602,7071600,0
2011-01-19,7.8676,7.903,7.7501,7.7501,3516538,0
2011-01-20,7.7296,7.8211,7.6894,7.6957,3373687,0
2011-01-21,7.8143,7.8143,7.624,7.6565,1910469,0
2011-01-24,7.6438,7.7893,7.63,7.7755,5490929,0
2011-01-25,7.7957,7.8873,7.7755,7.8749,3696096,0
2011-01-26,7.8873,7.9657,7.8543,7.8676,4810875,0
2011-01-27,7.8873,7.895,7.782,7.8087,1945413,0
2011-01-28,7.8351,7.8816,7.7022,7.8143,2574731,0
2011-01-31,7.8841,8.0558,7.8412,8.0482,4695556,0
2011-02-01,8.0399,8.0661,7.9594,7.9995,6541863,0
2011-02-02,7.9467,8.0919,7.9336,8.0062,2821119,0
2011-02-03,8.0052,8.0756,7.95,8.0205,2344531,0
2011-02-04,8.0332,8.0465,7.9467,8.0062,2388982,0
2011-02-07,8.0197,8.0729,7.9535,8.0661,2040053,0
2011-02-08,8.0525,8.0661,7.9535,8.0592,1872942,0
2011-02-09,8.0781,8.0781,7.861,7.9204,3079094,0
2011-02-10,7.9229,7.9923,7.8527,7.9634,2856910,0
2011-02-11,7.9726,8.0465,7.9726,8.0332,2007183,0
2011-02-14,8.0525,8.0781,8.0197,8.0525,2202412,0
2011-02-15,8.0592,8.0983,7.9995,8.0661,1646384,0
2011-02-16,8.0857,8.0919,7.9995,8.0729,1533892,0
2011-02-17,8.0399,8.0781,7.9931,8.0332,1350629,0
2011-02-18,8.0205,8.0543,8.0052,8.0407,1014734,0
2011-02-22,8.0332,8.0525,7.9204,8.0332,3657344,0
2011-02-23,8.0592,8.1054,7.9271,8.0128,3980599,0
2011-02-24,8.0465,8.1462,7.9865,8.0661,3742097,0
2011-02-25,8.1523,8.2284,8.1029,8.1995,3074279,0
2011-02-28,8.2353,8.3462,8.2206,8.3462,2952573,0
2011-03-01,8.3321,8.3795,8.2206,8.2828,2371216,0
2011-03-02,8.2828,8.3321,8.1995,8.2828,2490154,0
2011-03-03,8.3744,8.3795,8.2206,8.2284,2501983,0
2011-03-04,8.2284,8.2702,8.1865,8.2206,1913931,0
2011-03-07,8.2481,8.2481,8.1995,8.2353,2206419,0
2011-03-08,8.2481,8.345,8.2405,8.2912,6541227,0
2011-03-09,8.2702,8.3595,8.2206,8.2702,3585747,0
2011-03-10,8.2763,8.3043,8.1311,8.1653,2717607,0
2011-03-11,8.1377,8.3118,8.1377,8.1796,1430538,0
2011-03-14,8.1311,8.1796,8.0205,8.062,1547956,0
2011-03-15,7.9097,7.9986,7.903,7.9782,1126393,0
2011-03-16,7.9782,7.9782,7.8883,7.9294,1896547,0
2011-03-17,7.9831,7.9831,7.8299,7.8718,1556355,0
2011-03-18,7.95,7.9848,7.8883,7.9294,2619254,0
2011-03-21,7.9848,7.9923,7.8749,7.903,1877954,0
2011-03-22,7.8749,7.9437,7.8324,7.8527,1650498,0
2011-03-23,7.8602,7.8749,7.7918,7.8324,1351204,0
2011-03-24,7.8749,7.8883,7.7641,7.8676,1613904,0
2011-03-25,7.9097,7.9294,7.7705,7.8186,2878863,0
2011-03-28,7.8676,7.8676,7.7641,7.8109,1541763,0
2011-03-29,7.8109,7.8247,7.7429,7.7641,1092507,0
2011-03-30,7.7772,7.8883,7.7429,7.8324,1257699,0
2011-03-31,7.8193,7.8479,7.7918,7.8116,612635,0
2011-04-01,7.8324,7.8324,7.7003,7.7429,2000686,0
2011-04-04,7.7705,7.8045,7.7357,7.7979,1878699,0
2011-04-05,7.7666,7.8502,7.7666,7.8151,1947147,0
2011-04-06,7.8395,7.9097,7.8247,7.9097,1294364,0
2011-04-07,7.9006,7.9352,7.8502,7.8576,1032308,0
2011-04-08,7.8576,7.8933,7.7666,7.7737,856738,0
2011-04-11,7.7918,7.8324,7.7357,7.7772,1004117,0
2011-04-12,7.7461,7.9006,7.718,7.7814,1559474,0
2011-04-13,7.8186,7.8324,7.7211,7.7211,1251097,0
2011-04-14,7.7844,7.7918,7.6942,7.7641,1105897,0
2011-04-15,7.7534,7.8227,7.7254,7.7885,1016867,0
2011-04-18,7.7396,7.7737,7.7036,7.7396,1110932,0
2011-04-19,7.7396,7.7461,7.6836,7.7036,1807308,0
2011-04-20,7.7323,7.7534,7.6836,7.7036,1308046,0
2011-04-21,7.711,7.718,7.6699,7.711,805440,0
2011-04-25,7.6732,7.7501,7.6317,7.6528,1264158,0
2011-04-26,7.6558,7.8374,7.6279,7.7885,1565977,0
2011-04-27,7.7885,7.8151,7.7323,7.7885,703174,0
2011-04-28,7.7957,7.8151,7.7323,7.8028,502436,0
2011-04-29,7.7844,7.8775,7.7484,7.8412,719006,0
2011-05-02,7.7957,7.8576,7.7323,7.7607,2105744,0
2011-05-03,7.7396,7.7737,7.6974,7.7323,2431036,0
2011-05-04,7.7323,7.7666,7.6767,7.6836,1669025,0
2011-05-05,7.6974,7.7461,7.6279,7.6767,1412304,0
2011-05-06,7.711,7.718,7.6631,7.6836,918514,0
2011-05-09,7.6767,7.718,7.6412,7.6631,1369195,0
2011-05-10,7.718,7.8933,7.6767,7.8374,1593552,0
2011-05-11,7.7737,7.9971,7.7737,7.956,3873001,0
2011-05-12,7.9484,8.0111,7.9143,7.9971,1459168,0
2011-05-13,7.956,8.0264,7.9411,7.9971,1221512,0
2011-05-16,7.9692,8.0465,7.9411,8.039,1340110,0
2011-05-17,7.9907,8.1865,7.9411,8.172,2567138,0
2011-05-18,8.1515,8.3182,8.1448,8.2206,3090498,0
2011-05-19,8.2405,8.2702,8.172,8.2481,1210481,0
2011-05-20,8.2206,8.2979,8.1934,8.2558,2547458,0
2011-05-23,8.1995,8.2353,8.1155,8.1934,1818203,0
2011-05-24,8.2284,8.2405,8.1865,8.2206,2792852,0
2011-05-25,8.214,8.2481,8.1575,8.1995,2431669,0
2011-05-26,8.1653,8.2763,8.1653,8.2763,1219897,0
2011-05-27,8.2635,8.3321,8.2284,8.2912,1336837,0
2011-05-31,8.3163,8.3586,8.26,8.3382,4415557,0
2011-06-01,8.2979,8.2979,8.1369,8.172,1739186,0
2011-06-02,8.1653,8.2206,8.1009,8.214,1479483,0
2011-06-03,8.1515,8.2763,8.1086,8.2206,1538604,0
2011-06-06,8.1865,8.214,8.1226,8.1448,1007400,0
2011-06-07,8.1789,8.2828,8.1086,8.2206,2316541,0
2011-06-08,8.2206,8.2763,8.172,8.172,1987525,0
2011-06-09,8.1995,8.2635,8.1369,8.172,1236674,0
2011-06-10,8.1448,8.1789,8.0883,8.1155,1599450,0
2011-06-13,8.1575,8.3744,8.0534,8.3043,4690821,0
2011-06-14,8.339,8.339,8.2481,8.2912,2380144,0
2011-06-15,8.2353,8.3118,8.2206,8.2481,2245240,0
2011-06-16,8.2447,8.3024,8.2103,8.2875,1853625,0
2011-06-17,8.3182,8.3603,8.2702,8.2979,1827499,0
2011-06-20,8.2635,8.409,8.2558,8.3603,2032520,0
2011-06-21,8.4232,8.4303,8.3321,8.409,2796798,0
2011-06-22,8.3682,8.4162,8.3462,8.3682,2594993,0
2011-06-23,8.2912,8.3533,8.2062,8.214,2009748,0
2011-06-24,8.214,8.3118,8.1653,8.2284,15768743,0
2011-06-27,8.2062,8.2353,8.1086,8.1515,2364442,0
2011-06-28,8.1865,8.1934,8.061,8.1575,2396401,0
2011-06-29,8.1865,8.2284,8.1301,8.1995,1514495,0
2011-06-30,8.1695,8.2395,8.1343,8.2044,1780229,0
2011-07-01,8.2103,8.3163,8.1908,8.2677,1349325,0
2011-07-05,8.2248,8.26,8.1609,8.2447,1205091,0
2011-07-06,8.2103,8.3094,8.1908,8.2677,1286597,0
2011-07-07,8.3094,8.3163,8.196,8.2875,1515289,0
2011-07-08,8.2172,8.3163,8.2103,8.2523,1147904,0
2011-07-11,8.1653,8.214,8.1226,8.1369,1450185,0
2011-07-12,8.1752,8.1908,8.0773,8.1046,1420580,0
2011-07-13,8.1155,8.3043,8.0951,8.2635,2760298,0
2011-07-14,8.2828,8.3043,8.1934,8.214,1975544,0
2011-07-15,8.2103,8.3293,8.2027,8.2804,2443656,0
2011-07-18,8.2405,8.2763,8.1301,8.1448,1582296,0
2011-07-19,8.1686,8.1833,8.0983,8.1609,1826067,0
2011-07-20,8.1515,8.2702,8.1301,8.1995,1658590,0
2011-07-21,8.2206,8.2912,8.1575,8.2828,1205050,0
2011-07-22,8.2954,8.3024,8.1752,8.2677,626303,0
2011-07-25,8.1995,8.2353,8.1448,8.172,833828,0
2011-07-26,8.1686,8.2376,8.1183,8.155,1628073,0
2011-07-27,8.1257,8.1609,8.0288,8.0426,1765460,0
2011-07-28,8.0288,8.0983,8.0288,8.0426,1033471,0
2011-07-29,8.0281,8.1054,7.9343,7.9839,1460140,0
2011-08-01,8.0638,8.2523,7.9708,8.0356,1514551,0
2011-08-02,7.9857,8.2103,7.9857,8.1752,3125224,0
2011-08-03,8.148,8.2172,8.0213,8.1686,2129112,0
2011-08-04,8.112,8.2103,7.9222,7.9708,2041562,0
2011-08-05,8.0356,8.0638,7.8028,7.8309,2684948,0
2011-08-08,7.7542,7.8593,7.396,7.396,4346818,0
2011-08-09,7.5011,7.8028,7.3536,7.7755,3414729,0
2011-08-10,7.6412,7.7188,7.459,7.4801,2883647,0
2011-08-11,7.5363,7.782,7.4942,7.7323,1657399,0
2011-08-12,7.7616,7.8873,7.5927,7.6279,2099312,0
2011-08-15,7.6901,7.8732,7.6901,7.768,1712846,0
2011-08-16,7.6974,7.8103,7.6631,7.6974,958753,0
2011-08-17,7.6974,7.8028,7.6844,7.7542,942241,0
2011-08-18,7.6205,7.6412,7.4872,7.6062,2664696,0
2011-08-19,7.5363,7.6774,7.3885,7.4099,2693123,0
2011-08-22,7.6489,7.6489,7.2482,7.3186,2355063,0
2011-08-23,7.3045,7.3679,7.2201,7.3325,2806348,0
2011-08-24,7.3325,7.5292,7.3257,7.5011,1876088,0
2011-08-25,7.5435,7.6844,7.3818,7.4452,1705095,0
2011-08-26,7.3745,7.4801,7.3186,7.4239,1466957,0
2011-08-29,7.4731,7.6351,7.4731,7.6279,926293,0
2011-08-30,7.5927,7.6412,7.4731,7.5292,1262029,0
2011-08-31,7.4916,7.5982,7.4848,7.5346,1669853,0
2011-09-01,7.5435,7.6062,7.459,7.4731,2070921,0
2011-09-02,7.3849,7.4274,7.3563,7.3634,1126832,0
2011-09-06,7.2622,7.3885,7.2342,7.3679,1746741,0
2011-09-07,7.475,7.5312,7.4182,7.5105,2155494,0
2011-09-08,7.4872,7.5435,7.4239,7.4731,1150819,0
2011-09-09,7.4452,7.5363,7.3606,7.3818,1716940,0
2011-09-12,7.3186,7.452,7.3186,7.3818,1242887,0
2011-09-13,7.3885,7.6489,7.3885,7.6205,3282594,0
2011-09-14,7.6279,7.6844,7.55,7.6489,1766534,0
2011-09-15,7.6901,7.6901,7.55,7.6774,1471930,0
2011-09-16,7.6631,7.8381,7.6062,7.8381,2336020,0
2011-09-19,7.7116,7.7468,7.6133,7.6412,1772040,0
2011-09-20,7.6699,7.7188,7.5713,7.5927,981740,0
2011-09-21,7.5785,7.6133,7.3745,7.3745,1698387,0
2011-09-22,7.2903,7.4379,7.2554,7.2975,3605203,0
2011-09-23,7.2694,7.3745,7.2342,7.3745,1658769,0
2011-09-26,7.3745,7.4801,7.2903,7.4801,1442659,0
2011-09-27,7.5642,7.6062,7.4099,7.4659,1152686,0
2011-09-28,7.452,7.55,7.3679,7.3745,1926366,0
2011-09-29,7.5223,7.5785,7.396,7.5292,1423016,0
2011-09-30,7.469,7.5409,7.4042,7.4187,2361142,0
2011-10-03,7.4239,7.4731,7.2415,7.2765,2687803,0
2011-10-04,7.2417,7.5312,7.2343,7.5172,2554916,0
2011-10-05,7.5346,7.5346,7.3706,7.4916,1088652,0
2011-10-06,7.4848,7.556,7.4133,7.5495,1168179,0
2011-10-07,7.5927,7.6205,7.4452,7.4801,1198405,0
2011-10-10,7.5363,7.6901,7.5292,7.6901,1810203,0
2011-10-11,7.6558,7.7396,7.5785,7.6279,1326613,0
2011-10-12,7.6844,7.7755,7.6631,7.7116,1671801,0
2011-10-13,7.6412,7.6699,7.5082,7.5082,2343981,0
2011-10-14,7.595,7.595,7.4393,7.5594,1471881,0
2011-10-17,7.5011,7.5713,7.4099,7.4309,1488725,0
2011-10-18,7.4731,7.6558,7.4379,7.6351,1818274,0
2011-10-19,7.6489,7.7116,7.5991,7.6558,1497032,0
2011-10-20,7.6774,7.7616,7.5223,7.7261,1802610,0
2011-10-21,7.7648,7.7935,7.6942,7.7439,1266628,0
2011-10-24,7.7542,7.8309,7.7188,7.8168,1393132,0
2011-10-25,7.7484,7.7987,7.6558,7.6844,1142271,0
2011-10-26,7.7439,7.7722,7.6942,7.7296,757303,0
2011-10-27,7.8211,7.8924,7.7077,7.8785,2714658,0
2011-10-28,7.8627,7.8915,7.8053,7.8479,1269085,0
2011-10-31,7.7705,7.9153,7.7197,7.7928,1862215,0
2011-11-01,7.734,7.9615,7.7197,7.727,2562571,0
2011-11-02,7.7296,7.8211,7.6588,7.7722,2066854,0
2011-11-03,7.8265,7.8915,7.7052,7.8841,2344521,0
2011-11-04,7.8699,7.9839,7.7559,7.8841,1588224,0
2011-11-07,7.8997,8.0272,7.8848,7.9915,1398126,0
2011-11-08,8.1127,8.1192,7.9692,8.0773,1435732,0
2011-11-09,7.956,8.0128,7.8841,7.9271,1735153,0
2011-11-10,7.9915,8.0911,7.9484,8.0052,951925,0
2011-11-11,8.0837,8.1343,8.0482,8.0983,664125,0
2011-11-14,8.0416,8.0773,7.9136,7.9692,776524,0
2011-11-15,8.0911,8.0911,7.9271,7.9766,818273,0
2011-11-16,7.8989,8.0347,7.8479,7.9065,1740726,0
2011-11-17,7.9065,7.9839,7.8193,7.8841,1718492,0
2011-11-18,7.9271,8.0052,7.8193,7.8412,1035425,0
2011-11-21,7.8116,7.8841,7.7126,7.8116,1329552,0
2011-11-22,7.8053,7.8841,7.7632,7.7772,1464717,0
2011-11-23,7.8116,7.8116,7.7052,7.7126,697423,0
2011-11-25,7.6774,7.7632,7.6774,7.7559,304720,0
2011-11-28,7.8116,7.8551,7.7413,7.8265,1144156,0
2011-11-29,7.8053,7.8841,7.7696,7.8193,1354172,0
2011-11-30,7.8775,8.0935,7.8256,8.0791,2643578,0
2011-12-01,8.0281,8.1127,7.9839,7.9915,1066515,0
2011-12-02,8.1127,8.1257,7.9986,8.0837,1274947,0
2011-12-05,8.1343,8.1343,7.9915,8.0558,1138359,0
2011-12-06,8.0507,8.0584,7.9081,7.9708,1381472,0
2011-12-07,7.9484,8.0347,7.9065,7.9986,959488,0
2011-12-08,7.9615,8.0347,7.8989,7.956,1435127,0
2011-12-09,7.9839,8.0837,7.956,8.0205,1098562,0
2011-12-12,7.9484,8.0482,7.8915,8.0347,913034,0
2011-12-13,8.0558,8.149,8.0052,8.0482,1185766,0
2011-12-14,8.0052,8.0911,7.9915,8.0052,1903139,0
2011-12-15,8.0281,8.0773,7.9766,7.9915,1236884,0
2011-12-16,8.0347,8.0773,7.9204,7.9766,2883015,0
2011-12-19,7.9915,8.0911,7.9615,7.9986,738010,0
2011-12-20,8.0773,8.0911,7.9915,8.0128,1170808,0
2011-12-21,8.0052,8.2122,7.9986,8.1695,2495773,0
2011-12-22,8.1772,8.2395,8.0911,8.2267,1509649,0
2011-12-23,8.2267,8.3053,8.2044,8.2763,1997552,0
2011-12-27,8.2763,8.2979,8.2395,8.2763,638121,0
2011-12-28,8.2763,8.2763,8.1841,8.2044,756002,0
2011-12-29,8.2472,8.2979,8.149,8.255,1006988,0
2011-12-30,8.255,8.2702,8.1968,8.2344,540539,0
2012-01-03,8.2912,8.326,8.2191,8.2472,1022012,0
2012-01-04,8.2044,8.3481,8.2044,8.319,812183,0
2012-01-05,8.3118,8.4197,8.2472,8.3831,1183430,0
2012-01-06,8.3481,8.455,8.3053,8.326,1263743,0
2012-01-09,8.3118,8.44,8.3118,8.3901,1324346,0
2012-01-10,8.4471,8.455,8.2626,8.3053,1459551,0
2012-01-11,8.3303,8.3523,8.2514,8.3094,796975,0
2012-01-12,8.2796,8.4099,8.2591,8.3804,1080637,0
2012-01-13,8.3024,8.4312,8.3024,8.4099,1067670,0
2012-01-17,8.4239,8.4736,8.2157,8.3804,776616,0
2012-01-18,8.3481,8.4048,8.2763,8.4048,574958,0
2012-01-19,8.397,8.4048,8.2979,8.3338,779322,0
2012-01-20,8.3163,8.3804,8.2591,8.3024,1558482,0
2012-01-23,8.3053,8.3481,8.1968,8.2191,1321052,0
2012-01-24,8.273,8.2954,8.2086,8.2438,1186962,0
2012-01-25,8.2086,8.3163,8.1728,8.3163,1460858,0
2012-01-26,8.344,8.3672,8.1796,8.231,1264645,0
2012-01-27,8.2368,8.273,8.1951,8.2438,1913175,0
2012-01-30,8.2438,8.3744,8.1216,8.3024,1754182,0
2012-01-31,8.3611,8.44,8.2241,8.2376,3321805,0
2012-02-01,8.3094,8.402,8.2591,8.3163,2416289,0
2012-02-02,8.3595,8.4382,8.3303,8.3886,1582798,0
2012-02-03,8.4312,8.4382,8.3672,8.4171,1969175,0
2012-02-06,8.2514,8.3886,8.2514,8.3303,1416975,0
2012-02-07,8.3672,8.4099,8.2875,8.344,1238521,0
2012-02-08,8.3303,8.4382,8.3094,8.3303,1012568,0
2012-02-09,8.3163,8.344,8.2954,8.344,1237843,0
2012-02-10,8.3225,8.4099,8.273,8.402,1522325,0
2012-02-13,8.4171,8.4523,8.3225,8.344,1026169,0
2012-02-14,8.3163,8.4099,8.2796,8.4099,921010,0
2012-02-15,8.3744,8.4454,8.3744,8.4171,1093549,0
2012-02-16,8.4239,8.4312,8.3523,8.4239,1384409,0
2012-02-17,8.4239,8.4382,8.3382,8.4239,879798,0
2012-02-21,8.4603,8.4603,8.3382,8.4312,1125577,0
2012-02-22,8.4312,8.4454,8.3303,8.3523,1103058,0
2012-02-23,8.344,8.4603,8.344,8.4099,796066,0
2012-02-24,8.402,8.4099,8.344,8.3523,538743,0
2012-02-27,8.3744,8.5107,8.3523,8.4454,1306424,0
2012-02-28,8.4736,8.4807,8.4239,8.4239,976154,0
2012-02-29,8.4268,8.4994,8.3471,8.3962,1132080,0
2012-03-01,8.3804,8.4603,8.3672,8.3955,808029,0
2012-03-02,8.3886,8.4523,8.344,8.3955,1268676,0
2012-03-05,8.3744,8.4382,8.3523,8.4239,833550,0
2012-03-06,8.4099,8.4312,8.3382,8.3382,1151411,0
2012-03-07,8.3523,8.532,8.3303,8.4885,1745569,0
2012-03-08,8.532,8.532,8.3955,8.4171,1366987,0
2012-03-09,8.4171,8.5179,8.4099,8.4974,1028305,0
2012-03-12,8.4807,8.4807,8.4099,8.4382,888305,0
2012-03-13,8.4665,8.5453,8.4312,8.532,1001002,0
2012-03-14,8.5239,8.5821,8.4807,8.5399,1318976,0
2012-03-15,8.4736,8.6027,8.4312,8.5748,899345,0
2012-03-16,8.5881,8.6106,8.5239,8.6106,992930,0
2012-03-19,8.5881,8.711,8.5675,8.619,666387,0
2012-03-20,8.6106,8.6317,8.5453,8.5954,735822,0
2012-03-21,8.5954,8.5954,8.5035,8.532,1186732,0
2012-03-22,8.4665,8.5453,8.3955,8.532,870772,0
2012-03-23,8.4807,8.5675,8.4523,8.5179,1271223,0
2012-03-26,8.5611,8.5675,8.4523,8.5179,1455981,0
2012-03-27,8.4885,8.5748,8.4603,8.5107,936131,0
2012-03-28,8.5239,8.6027,8.4974,8.5748,1094247,0
2012-03-29,8.5239,8.5748,8.4171,8.532,849862,0
2012-03-30,8.5611,8.5611,8.4665,8.532,1161273,0
2012-04-02,8.4885,8.5453,8.2011,8.4974,2106278,0
2012-04-03,8.5135,8.5856,8.492,8.5266,1244337,0
2012-04-04,8.4842,8.5135,8.4109,8.4683,1338974,0
2012-04-05,8.5202,8.5202,8.4048,8.4471,671827,0
2012-04-09,8.3672,8.4382,8.344,8.3955,1054846,0
2012-04-10,8.3744,8.4382,8.3024,8.3303,1220348,0
2012-04-11,8.3804,8.4454,8.3523,8.402,856264,0
2012-04-12,8.3886,8.4807,8.3672,8.4807,762830,0
2012-04-13,8.4471,8.4683,8.3762,8.3962,1413653,0
2012-04-16,8.4171,8.4523,8.3672,8.4171,658791,0
2012-04-17,8.455,8.4683,8.4197,8.4471,1048602,0
2012-04-18,8.4099,8.4454,8.3672,8.3886,1407275,0
2012-04-19,8.3744,8.4239,8.3303,8.3595,591449,0
2012-04-20,8.3691,8.455,8.3542,8.3962,820486,0
2012-04-23,8.3303,8.3672,8.3094,8.3595,741405,0
2012-04-24,8.3611,8.3962,8.3321,8.3691,1330748,0
2012-04-25,8.3962,8.4268,8.3611,8.3691,1300421,0
2012-04-26,8.3762,8.455,8.3471,8.4109,1147286,0
2012-04-27,8.4109,8.492,8.3894,8.44,1094924,0
2012-04-30,8.4736,8.532,8.4171,8.4807,818983,0
2012-05-01,8.4842,8.7284,8.4842,8.6507,2657324,0
2012-05-02,8.5909,8.6788,8.5782,8.628,820594,0
2012-05-03,8.6361,8.6652,8.5909,8.6233,857516,0
2012-05-04,8.5992,8.6361,8.5487,8.5992,835371,0
2012-05-07,8.5487,8.6788,8.5135,8.6788,783051,0
2012-05-08,8.628,8.6717,8.5782,8.6507,886430,0
2012-05-09,8.6062,8.6425,8.5566,8.6062,574076,0
2012-05-10,8.6425,8.6717,8.6062,8.6589,633967,0
2012-05-11,8.5992,8.6652,8.5566,8.6233,591359,0
2012-05-14,8.5782,8.6361,8.5566,8.6062,916513,0
2012-05-15,8.5992,8.6589,8.5487,8.6233,731432,0
2012-05-16,8.6361,8.6361,8.5629,8.571,800628,0
2012-05-17,8.5426,8.5856,8.5135,8.571,1026986,0
2012-05-18,8.5909,8.5909,8.455,8.4683,933350,0
2012-05-21,8.4622,8.5566,8.4197,8.5566,1096442,0
2012-05-22,8.5202,8.5782,8.4622,8.5061,1291167,0
2012-05-23,8.4683,8.5202,8.3822,8.4471,1453857,0
2012-05-24,8.4471,8.4683,8.3894,8.433,1709437,0
2012-05-25,8.4471,8.4842,8.4109,8.4471,573996,0
2012-05-29,8.4842,8.4842,8.433,8.44,1265913,0
2012-05-30,8.4268,8.4471,8.3894,8.4109,1455330,0
2012-05-31,8.4268,8.4444,8.3894,8.4197,1497593,0
2012-06-01,8.3762,8.4772,8.1881,8.1881,1988282,0
2012-06-04,8.1736,8.2164,8.0867,8.1455,1484087,0
2012-06-05,8.1078,8.2164,8.0661,8.1736,1041815,0
2012-06-06,8.1881,8.2895,8.1301,8.2814,829415,0
2012-06-07,8.3242,8.4048,8.2814,8.3471,1025152,0
2012-06-08,8.339,8.433,8.2744,8.4109,836571,0
2012-06-11,8.4842,8.4842,8.3691,8.3762,1109588,0
2012-06-12,8.4109,8.44,8.3542,8.3822,1517074,0
2012-06-13,8.3542,8.3962,8.311,8.3471,1825275,0
2012-06-14,8.3691,8.433,8.3242,8.4268,1231860,0
2012-06-15,8.3962,8.4842,8.3542,8.433,1248848,0
2012-06-18,8.3762,8.5202,8.3762,8.4772,781728,0
2012-06-19,8.4994,8.5346,8.4471,8.5202,1443786,0
2012-06-20,8.4772,8.5782,8.4622,8.5346,915149,0
2012-06-21,8.571,8.571,8.4772,8.4994,1260950,0
2012-06-22,8.5202,8.5487,8.4772,8.5266,931790,0
2012-06-25,8.4842,8.4842,8.3611,8.4048,1537961,0
2012-06-26,8.4048,8.492,8.3962,8.4622,773799,0
2012-06-27,8.455,8.5135,8.4197,8.4622,1097666,0
2012-06-28,8.4197,8.492,8.3611,8.4842,842976,0
2012-06-29,8.5487,8.5881,8.5266,8.5856,891407,0
2012-07-02,8.5992,8.6788,8.571,8.6589,1194573,0
2012-07-03,8.6633,8.6992,8.626,8.6406,291487,0
2012-07-05,8.6037,8.6479,8.5675,8.5963,511376,0
2012-07-06,8.571,8.6233,8.5061,8.6062,409578,0
2012-07-09,8.5856,8.5856,8.5135,8.5629,800025,0
2012-07-10,8.571,8.6062,8.5346,8.5909,926461,0
2012-07-11,8.5566,8.628,8.5202,8.5992,1038527,0
2012-07-12,8.571,8.6062,8.5061,8.5629,494796,0
2012-07-13,8.5909,8.6652,8.5346,8.6652,735158,0
2012-07-16,8.6361,8.6589,8.5856,8.628,363655,0
2012-07-17,8.6425,8.6507,8.5782,8.6507,367486,0
2012-07-18,8.628,8.6361,8.5266,8.5487,430319,0
2012-07-19,8.5629,8.571,8.455,8.5346,281226,0
2012-07-20,8.4875,8.5098,8.4435,8.4875,397540,0
2012-07-23,8.4268,8.5487,8.3822,8.5266,626299,0
2012-07-24,8.492,8.5782,8.4622,8.492,475429,0
2012-07-25,8.4807,8.5891,8.4656,8.5312,450845,0
2012-07-26,8.5611,8.6116,8.4726,8.5231,331570,0
2012-07-27,8.5266,8.628,8.4994,8.5566,906952,0
2012-07-30,8.5179,8.5963,8.4726,8.4958,550822,0
2012-07-31,8.455,8.5135,8.4109,8.4683,3111573,0
2012-08-01,8.5098,8.5312,8.4365,8.4726,940143,0
2012-08-02,8.399,8.4365,8.3275,8.3926,1049411,0
2012-08-03,8.4595,8.4875,8.409,8.4595,1043158,0
2012-08-06,8.4515,8.4875,8.4071,8.4515,852052,0
2012-08-07,8.4807,8.5179,8.4435,8.5098,749158,0
2012-08-08,8.4807,8.5098,8.4656,8.5035,932837,0
2012-08-09,8.5035,8.5179,8.4595,8.5179,956191,0
2012-08-10,8.5231,8.5453,8.4807,8.5231,993093,0
2012-08-13,8.5453,8.6037,8.5098,8.6037,1291850,0
2012-08-14,8.6198,8.6406,8.5675,8.5821,1002423,0
2012-08-15,8.5748,8.6479,8.5231,8.6116,948273,0
2012-08-16,8.5891,8.6406,8.5611,8.6037,805866,0
2012-08-17,8.5891,8.6633,8.5821,8.6633,1122462,0
2012-08-20,8.626,8.6633,8.6,8.6633,1294562,0
2012-08-21,8.6562,8.6633,8.5963,8.626,999683,0
2012-08-22,8.6037,8.6479,8.5312,8.6334,1046759,0
2012-08-23,8.5891,8.6406,8.5098,8.5748,1962898,0
2012-08-24,8.539,8.6406,8.539,8.5963,1214813,0
2012-08-27,8.6116,8.6198,8.5748,8.5891,1405860,0
2012-08-28,8.5963,8.6562,8.5748,8.6479,836465,0
2012-08-29,8.6562,8.6562,8.6116,8.6334,843106,0
2012-08-30,8.6406,8.6479,8.5718,8.626,670850,0
2012-08-31,8.6334,8.6562,8.5821,8.6334,854133,0
2012-09-04,8.6479,8.6562,8.6116,8.6479,767107,0
2012-09-05,8.6406,8.6633,8.626,8.6633,1236362,0
2012-09-06,8.6909,8.7192,8.6406,8.7055,1177948,0
2012-09-07,8.7192,8.7192,8.6837,8.6992,541106,0
2012-09-10,8.678,8.7129,8.6562,8.678,567745,0
2012-09-11,8.6707,8.7266,8.6643,8.678,471398,0
2012-09-12,8.678,8.7055,8.6334,8.6837,315779,0
2012-09-13,8.6707,8.7266,8.6163,8.7266,1011667,0
2012-09-14,8.7266,8.7266,8.678,8.7192,1554319,0
2012-09-17,8.6837,8.6909,8.6037,8.6633,501429,0
2012-09-18,8.626,8.7055,8.6116,8.6909,756375,0
2012-09-19,8.6562,8.7192,8.6406,8.7055,746904,0
2012-09-20,8.6837,8.6837,8.5453,8.6406,901851,0
2012-09-21,8.6909,8.7192,8.6334,8.6734,2412029,0
2012-09-24,8.6479,8.7266,8.6116,8.6797,917386,0
2012-09-25,8.6909,8.7192,8.6037,8.6163,672368,0
2012-09-26,8.6198,8.6562,8.5963,8.626,875567,0
2012-09-27,8.6198,8.6837,8.6037,8.678,765696,0
2012-09-28,8.6479,8.7055,8.6116,8.6992,1077423,0
2012-10-01,8.6909,8.7421,8.6116,8.7266,1088836,0
2012-10-02,8.7266,8.8152,8.7055,8.8024,1082168,0
2012-10-03,8.8152,8.8805,8.7568,8.8592,1215545,0
2012-10-04,8.8861,8.9265,8.8506,8.8805,860189,0
2012-10-05,8.7495,8.8664,8.6334,8.6837,1655732,0
2012-10-08,8.6633,8.7129,8.6406,8.7129,904743,0
2012-10-09,8.7055,8.7568,8.6633,8.6837,1186114,0
2012-10-10,8.6707,8.7421,8.6198,8.6479,2048309,0
2012-10-11,8.6837,8.7055,8.5718,8.626,2982956,0
2012-10-12,8.5963,8.6116,8.4515,8.4958,1962681,0
2012-10-15,8.5098,8.5179,8.3926,8.4807,3428727,0
2012-10-16,8.4958,8.5035,8.3859,8.4153,1353332,0
2012-10-17,8.4153,8.4595,8.3795,8.4365,1081808,0
2012-10-18,8.4365,8.4958,8.399,8.4515,1834050,0
2012-10-19,8.4515,8.4595,8.399,8.4365,1433060,0
2012-10-22,8.4223,8.5179,8.3926,8.5098,1248014,0
2012-10-23,8.4365,8.5035,8.4153,8.4293,1288143,0
2012-10-24,8.4515,8.5531,8.399,8.4958,2197698,0
2012-10-25,8.5611,8.6116,8.5276,8.5963,1339976,0
2012-10-26,8.6037,8.6116,8.5035,8.5963,845457,0
2012-10-31,8.6,8.7174,8.5435,8.711,1186377,0
2012-11-01,8.7028,8.8189,8.7028,8.7842,1204820,0
2012-11-02,8.807,8.8272,8.6707,8.6954,1115307,0
2012-11-05,8.6806,8.7311,8.6082,8.6806,709722,0
2012-11-06,8.6445,8.7311,8.629,8.7174,1780698,0
2012-11-07,8.6672,8.6806,8.5919,8.6806,1429214,0
2012-11-08,8.6954,8.7311,8.6037,8.6445,1783600,0
2012-11-09,8.6082,8.6882,8.5919,8.6233,1344441,0
2012-11-12,8.6163,8.6445,8.5919,8.6233,1145799,0
2012-11-13,8.6082,8.629,8.5629,8.5919,996749,0
2012-11-14,8.6082,8.6163,8.5629,8.5919,1205626,0
2012-11-15,8.6,8.6233,8.5487,8.6,1389523,0
2012-11-16,8.5346,8.6233,8.4674,8.6082,1259896,0
2012-11-19,8.6806,8.7174,8.5792,8.6163,1525176,0
2012-11-20,8.5919,8.7339,8.571,8.7339,1556712,0
2012-11-21,8.7421,8.7421,8.6643,8.7184,611847,0
2012-11-23,8.7421,8.7868,8.668,8.7868,161936,0
2012-11-26,8.7632,8.8225,8.7184,8.807,822048,0
2012-11-27,8.7868,8.8452,8.7632,8.7868,1130452,0
2012-11-28,8.7868,8.8526,8.7339,8.7632,1396288,0
2012-11-29,8.816,8.8452,8.7632,8.7952,609018,0
2012-11-30,8.7952,8.876,8.7421,8.838,1646009,0
2012-12-03,8.8889,8.8889,8.7952,8.8034,973014,0
2012-12-04,8.838,8.8526,8.7952,8.8079,1104452,0
2012-12-05,8.8079,8.8225,8.7952,8.816,1096198,0
2012-12-06,8.905,8.9707,8.8299,8.9641,2789869,0
2012-12-07,8.9867,9.0546,8.9134,9.0386,1606682,0
2012-12-10,9.0546,9.0706,8.9565,8.9793,1350792,0
2012-12-11,9.015,9.079,8.9641,9.063,1992743,0
2012-12-12,9.0706,9.0827,8.9867,9.0018,1796537,0
2012-12-13,8.9943,9.047,8.9867,9.0093,1166261,0
2012-12-14,8.9867,9.0235,8.9481,8.9793,556928,0
2012-12-17,9.015,9.1324,8.9943,9.079,1392580,0
2012-12-18,9.0827,9.1129,9.0235,9.079,1277938,0
2012-12-19,8.816,8.8299,8.6233,8.6381,1420466,0
2012-12-20,8.6617,8.7485,8.5919,8.7421,2520269,0
2012-12-21,8.7037,8.7703,8.5035,8.7257,2512610,0
2012-12-24,8.7485,8.7485,8.6752,8.6973,539978,0
2012-12-26,8.7421,8.7485,8.69,8.6973,879538,0
2012-12-27,8.7257,8.7457,8.6415,8.6973,1147522,0
2012-12-28,8.7257,8.7485,8.668,8.7037,1015584,0
2012-12-31,8.6816,8.7184,8.6445,8.69,1262957,0
2013-01-02,8.7703,8.838,8.7257,8.7421,1455806,0
2013-01-03,8.7485,8.7795,8.7037,8.7632,1302977,0
2013-01-04,8.7868,8.8299,8.7632,8.816,1062305,0
2013-01-07,8.7868,8.8079,8.7037,8.7119,877713,0
2013-01-08,8.7339,8.7568,8.69,8.7485,1363717,0
2013-01-09,8.7257,8.7952,8.7257,8.7703,1134514,0
2013-01-10,8.7952,8.816,8.7485,8.816,859370,0
2013-01-11,8.7868,8.8602,8.7339,8.8299,983149,0
2013-01-14,8.7952,8.8674,8.7914,8.816,594253,0
2013-01-15,8.7703,8.838,8.7568,8.8299,863308,0
2013-01-16,8.816,8.8889,8.7795,8.8674,1275941,0
2013-01-17,8.8982,8.905,8.7795,8.7795,1115641,0
2013-01-18,8.7568,8.8299,8.7119,8.8225,638716,0
2013-01-22,8.8079,8.8674,8.7703,8.8602,749727,0
2013-01-23,8.816,8.9293,8.8034,8.8824,912512,0
2013-01-24,8.7952,8.8674,8.7868,8.8079,1064878,0
2013-01-25,8.8299,8.8452,8.7568,8.816,767596,0
2013-01-28,8.7868,8.876,8.7632,8.8299,1079555,0
2013-01-29,8.8034,8.876,8.7632,8.8526,1388028,0
2013-01-30,8.8189,8.8563,8.7074,8.7905,1741618,0
2013-01-31,8.7905,8.8712,8.7522,8.7905,1054495,0
2013-02-01,8.8263,8.9097,8.7622,8.8647,1489576,0
2013-02-04,8.8343,8.8712,8.722,8.8418,1762622,0
2013-02-05,8.8343,8.8343,8.6806,8.7603,1975716,0
2013-02-06,8.7659,8.7788,8.6633,8.7603,1880630,0
2013-02-07,8.7603,8.7988,8.7147,8.7659,1131372,0
2013-02-08,8.7988,8.806,8.7447,8.7868,1174784,0
2013-02-11,8.806,8.8861,8.7988,8.8787,1213412,0
2013-02-12,8.8936,8.8936,8.8126,8.8787,1260123,0
2013-02-13,8.8936,8.9265,8.8647,8.9265,563587,0
2013-02-14,8.8936,8.9265,8.8418,8.9181,758502,0
2013-02-15,8.9332,8.9462,8.8563,8.9332,1194827,0
2013-02-19,8.9181,8.9603,8.8712,8.9538,1215944,0
2013-02-20,8.968,8.968,8.8647,8.8712,927494,0
2013-02-21,8.8647,8.8647,8.7603,8.8263,733524,0
2013-02-22,8.8647,8.8936,8.8189,8.8787,856272,0
2013-02-25,8.9265,8.9265,8.806,8.8126,1045521,0
2013-02-26,8.806,8.8712,8.7823,8.8489,1131136,0
2013-02-27,8.8263,8.9265,8.8126,8.8861,758072,0
2013-02-28,8.9181,8.9265,8.8126,8.8489,1544169,0
2013-03-01,8.8263,8.9265,8.8126,8.9097,844110,0
2013-03-04,8.8936,8.968,8.8343,8.9012,676710,0
2013-03-05,8.9462,8.9538,8.8936,8.9181,767212,0
2013-03-06,8.9265,9.0132,8.9012,8.999,2336716,0
2013-03-07,9.0206,9.0517,8.9763,9.0075,910368,0
2013-03-08,9.0293,9.0517,8.968,9.0443,1723774,0
2013-03-11,9.0677,9.0677,8.9332,8.9462,1606142,0
2013-03-12,8.9181,8.9914,8.8189,8.9332,2330368,0
2013-03-13,8.9404,8.9462,8.9097,8.9181,727632,0
2013-03-14,8.9462,9.0293,8.8787,9.0132,1569790,0
2013-03-15,8.999,9.1017,8.999,9.0443,2265075,0
2013-03-18,9.0075,9.0443,8.9603,8.968,2717387,0
2013-03-19,8.9603,9.0206,8.9603,8.9763,1025586,0
2013-03-20,9.0075,9.0517,8.9181,8.9265,1279587,0
2013-03-21,8.9012,8.9715,8.9012,8.9462,836618,0
2013-03-22,8.9332,8.983,8.9097,8.9265,521576,0
2013-03-25,8.9097,8.9651,8.9097,8.9404,640438,0
2013-03-26,8.968,9.0293,8.968,9.0132,917265,0
2013-03-27,8.999,9.0443,8.9404,9.0357,428330,0
2013-03-28,9.0075,9.0603,8.9603,9.0293,1062382,0
2013-04-01,8.983,9.0075,8.9012,8.9603,866503,0
2013-04-02,8.9763,9.0357,8.8563,8.9181,892529,0
2013-04-03,8.9012,8.9265,8.8647,8.9012,843213,0
2013-04-04,8.9265,8.9462,8.8936,8.9265,359566,0
2013-04-05,8.8563,8.9097,8.7988,8.8861,626594,0
2013-04-08,8.8647,8.9603,8.8343,8.9603,673016,0
2013-04-09,8.9603,8.9603,8.8126,8.8936,1226702,0
2013-04-10,8.8712,8.9462,8.8563,8.9265,1068377,0
2013-04-11,8.806,8.9404,8.806,8.9012,507719,0
2013-04-12,8.9097,8.9603,8.7905,8.9462,838760,0
2013-04-15,8.9462,8.968,8.806,8.8489,1191173,0
2013-04-16,8.8263,8.9265,8.8263,8.8489,724860,0
2013-04-17,8.8263,8.8899,8.7905,8.8489,837739,0
2013-04-18,8.8647,8.9332,8.8126,8.8189,948580,0
2013-04-19,8.8343,8.8343,8.806,8.8189,418127,0
2013-04-22,8.8126,8.8263,8.7742,8.7988,658186,0
2013-04-23,8.806,8.876,8.7905,8.8712,812655,0
2013-04-24,8.9012,8.9181,8.8489,8.8861,524404,0
2013-04-25,8.9181,8.9538,8.9012,8.9097,432486,0
2013-04-26,8.9181,8.9404,8.8489,8.8861,820115,0
2013-04-29,8.9181,8.9538,8.8263,8.9012,893784,0
2013-04-30,8.9097,8.968,8.8343,8.8489,1263498,0
2013-05-01,8.8602,8.8674,8.7859,8.8299,1796202,0
2013-05-02,8.8225,8.9303,8.8024,8.8824,1299052,0
2013-05-03,8.95,8.9574,8.8674,8.9059,1149331,0
2013-05-06,8.9228,8.9574,8.9059,8.9443,741551,0
2013-05-07,8.9885,9.0338,8.9574,9.0036,842716,0
2013-05-08,9.0178,9.163,8.966,9.0263,706445,0
2013-05-09,9.0414,9.0414,8.9725,8.9725,402649,0
2013-05-10,8.9574,9.0103,8.9574,8.9963,210234,0
2013-05-13,8.9725,9.0338,8.966,8.9885,322294,0
2013-05-14,8.9725,9.0376,8.9725,9.0338,736123,0
2013-05-15,9.0036,9.0338,8.9811,9.0103,554688,0
2013-05-16,9.0036,9.0338,8.9885,9.0178,795767,0
2013-05-17,9.0735,9.0735,9.0036,9.0498,604761,0
2013-05-20,9.0735,9.1294,9.0565,9.1258,713245,0
2013-05-21,9.1545,9.1545,9.0735,9.117,778145,0
2013-05-22,9.1258,9.1457,8.966,9.0263,555429,0
2013-05-23,9.0263,9.0263,8.8982,9.0178,455366,0
2013-05-24,8.9811,9.1084,8.9303,9.0103,299851,0
2013-05-28,9.0414,9.0959,8.9811,9.0338,460552,0
2013-05-29,8.9963,9.0036,8.9228,8.9443,745600,0
2013-05-30,8.95,8.9811,8.9228,8.9574,563700,0
2013-05-31,8.9378,8.95,8.876,8.9312,900525,0
2013-06-03,8.9303,8.9574,8.8299,8.95,1060083,0
2013-06-04,8.9443,9.0414,8.8602,8.9303,593179,0
2013-06-05,8.9059,8.9228,8.8602,8.876,462535,0
2013-06-06,8.876,8.9144,8.8452,8.9144,528896,0
2013-06-07,8.9443,8.9963,8.8674,8.9378,463617,0
2013-06-10,8.9574,8.9885,8.876,8.9443,399582,0
2013-06-11,8.8982,8.9378,8.8452,8.9144,539032,0
2013-06-12,8.9303,9.0036,8.9059,8.9378,516163,0
2013-06-13,8.95,9.0809,8.8899,9.0735,938795,0
2013-06-14,9.0498,9.0498,8.9228,8.9443,339489,0
2013-06-17,8.9963,9.1258,8.9725,9.0735,918254,0
2013-06-18,9.0338,9.0735,8.95,9.0263,669728,0
2013-06-19,9.0036,9.0414,8.9228,8.95,595616,0
2013-06-20,8.8982,8.9763,8.876,8.9303,708176,0
2013-06-21,8.966,9.0083,8.9443,8.9885,1006764,0
2013-06-24,8.966,9.0565,8.9181,9.0338,1195976,0
2013-06-25,9.0987,9.0987,9.0263,9.0735,1179074,0
2013-06-26,9.0847,9.163,9.0376,9.1372,1047998,0
2013-06-27,9.1838,9.2584,9.0932,9.208,1413379,0
2013-06-28,9.2584,9.2663,9.1258,9.1421,27411604,0
2013-07-01,9.1545,9.2663,9.0924,9.1772,2546315,0
2013-07-02,9.1926,9.2895,9.1545,9.2663,1742262,0
2013-07-03,9.2207,9.2749,9.1372,9.1838,945054,0
2013-07-05,9.2838,9.3139,9.163,9.2207,1842914,0
2013-07-08,9.2449,9.4264,9.2449,9.3652,2809652,0
2013-07-09,9.3652,9.4434,9.2895,9.3486,2310932,0
2013-07-10,9.372,9.4028,9.2749,9.2964,2223269,0
2013-07-11,9.3565,9.3652,9.1926,9.2147,2090834,0
2013-07-12,9.2147,9.3652,9.1457,9.208,2905468,0
2013-07-15,9.2362,9.4028,9.2012,9.341,2303487,0
2013-07-16,9.3565,9.3778,9.2293,9.3139,1725848,0
2013-07-17,9.3486,9.4702,9.341,9.4028,1741166,0
2013-07-18,9.3939,9.614,9.3939,9.562,1955426,0
2013-07-19,9.546,9.674,9.546,9.582,3440294,0
2013-07-22,9.53,9.732,9.499,9.627,1147711,0
2013-07-23,9.621,9.713,9.582,9.66,1533294,0
2013-07-24,9.689,9.725,9.607,9.627,1073029,0
2013-07-25,9.591,9.635,9.513,9.598,1102320,0
2013-07-26,9.546,9.689,9.4861,9.546,1045817,0
2013-07-29,9.538,9.598,9.4931,9.53,640253,0
2013-07-30,9.4931,9.598,9.4264,9.522,1696189,0
2013-07-31,9.566,9.648,9.522,9.551,1349315,0
2013-08-01,9.551,9.71,9.551,9.648,1159257,0
2013-08-02,9.671,9.671,9.587,9.648,739830,0
2013-08-05,9.695,9.768,9.594,9.631,1189735,0
2013-08-06,9.611,9.656,9.578,9.603,704548,0
2013-08-07,9.623,9.631,9.526,9.558,1016085,0
2013-08-08,9.58,9.648,9.558,9.623,910844,0
2013-08-09,9.631,9.704,9.618,9.618,956667,0
2013-08-12,9.603,9.64,9.551,9.618,533462,0
2013-08-13,9.611,9.656,9.566,9.611,851740,0
2013-08-14,9.631,9.695,9.566,9.662,1003464,0
2013-08-15,9.611,9.662,9.58,9.611,1072875,0
2013-08-16,9.575,9.671,9.575,9.611,838055,0
2013-08-19,9.587,9.631,9.526,9.535,846048,0
2013-08-20,9.551,9.64,9.535,9.623,1066106,0
2013-08-21,9.623,9.623,9.504,9.526,845202,0
2013-08-22,9.551,9.631,9.551,9.618,384678,0
2013-08-23,9.603,9.727,9.551,9.618,386462,0
2013-08-26,9.623,9.648,9.541,9.541,748621,0
2013-08-27,9.4514,9.502,9.337,9.3429,809915,0
2013-08-28,9.3661,9.39,9.3089,9.3429,555027,0
2013-08-29,9.3255,9.4058,9.3255,9.3595,680577,0
2013-08-30,9.337,9.337,9.2391,9.2691,807001,0
2013-09-03,9.3313,9.4216,9.2032,9.2691,903191,0
2013-09-04,9.2915,9.3255,9.1858,9.2235,747984,0
2013-09-05,9.2167,9.3661,9.2167,9.3313,985088,0
2013-09-06,9.381,9.551,9.179,9.3429,962342,0
2013-09-09,9.374,9.4384,9.3089,9.4216,733351,0
2013-09-10,9.4514,9.502,9.39,9.4742,955085,0
2013-09-11,9.4583,9.508,9.4058,9.4583,709141,0
2013-09-12,9.4742,9.4901,9.4058,9.4058,460536,0
2013-09-13,9.4384,9.58,9.3978,9.4663,365043,0
2013-09-16,9.58,9.58,9.4583,9.508,615644,0
2013-09-17,9.4961,9.551,9.4901,9.551,765250,0
2013-09-18,9.541,9.64,9.4742,9.541,935531,0
2013-09-19,9.535,9.575,9.3978,9.4961,776884,0
2013-09-20,9.4901,9.58,9.4583,9.502,1342678,0
2013-09-23,9.4832,9.4901,9.3555,9.381,1170269,0
2013-09-24,9.3661,9.4514,9.3516,9.4058,1730471,0
2013-09-25,9.3978,9.4961,9.3516,9.4136,420379,0
2013-09-26,9.4294,9.4832,9.3516,9.4294,426378,0
2013-09-27,9.374,9.4474,9.3255,9.374,559465,0
2013-09-30,9.3429,9.4384,9.2915,9.4136,691015,0
2013-10-01,9.4294,9.4901,9.4058,9.4474,845097,0
2013-10-02,9.4058,9.4058,9.3313,9.3516,697604,0
2013-10-03,9.3255,9.3595,9.2235,9.2915,883655,0
2013-10-04,9.2691,9.3516,9.2604,9.337,386370,0
2013-10-07,9.2857,9.3429,9.2527,9.2691,625373,0
2013-10-08,9.2691,9.2993,9.2303,9.2857,1174559,0
2013-10-09,9.3313,9.374,9.2604,9.2915,856556,0
2013-10-10,9.374,9.522,9.374,9.518,630891,0
2013-10-11,9.4832,9.704,9.4673,9.704,876913,0
2013-10-14,9.671,9.761,9.603,9.618,1349844,0
2013-10-15,9.611,9.631,9.535,9.535,813835,0
2013-10-16,9.58,9.618,9.558,9.603,966977,0
2013-10-17,9.566,9.671,9.541,9.631,1008443,0
2013-10-18,9.744,9.831,9.587,9.753,1067993,0
2013-10-21,9.738,9.865,9.738,9.831,856722,0
2013-10-22,9.861,9.913,9.838,9.861,800073,0
2013-10-23,9.817,9.929,9.8,9.889,1021648,0
2013-10-24,9.889,9.96,9.865,9.921,857643,0
2013-10-25,9.967,10.003,9.904,9.967,699850,0
2013-10-28,9.967,10.003,9.946,9.975,572834,0
2013-10-29,9.994,9.994,9.865,9.921,693907,0
2013-10-30,9.869,9.901,9.78,9.78,931643,0
2013-10-31,9.756,9.78,9.642,9.651,1085512,0
2013-11-01,9.626,9.633,9.52,9.537,1210502,0
2013-11-04,9.528,9.577,9.4851,9.52,1002900,0
2013-11-05,9.4673,9.503,9.4226,9.4603,1287700,0
2013-11-06,9.4971,9.59,9.4603,9.537,689411,0
2013-11-07,9.553,9.605,9.2789,9.2993,2357194,0
2013-11-08,9.2993,9.4673,9.2789,9.4474,5647476,0
2013-11-11,9.4226,9.4802,9.382,9.4226,622403,0
2013-11-12,9.4058,9.4394,9.2924,9.3313,946211,0
2013-11-13,9.2993,9.391,9.2789,9.3671,572427,0
2013-11-14,9.337,9.3988,9.3255,9.382,591073,0
2013-11-15,9.3671,9.382,9.3313,9.3671,620346,0
2013-11-18,9.375,9.3988,9.2391,9.2391,882668,0
2013-11-19,9.2167,9.3167,9.2167,9.2527,719871,0
2013-11-20,9.2527,9.2924,9.1926,9.2303,712437,0
2013-11-21,9.2604,9.4008,9.2303,9.3264,560066,0
2013-11-22,9.3536,9.3536,9.2303,9.3322,550494,0
2013-11-25,9.3536,9.4254,9.2789,9.3089,820569,0
2013-11-26,9.3089,9.4254,9.2789,9.3089,2163050,0
2013-11-27,9.3322,9.4008,9.2691,9.2789,1815107,0
2013-11-29,9.3322,9.376,9.2924,9.3264,742854,0
2013-12-02,9.3322,9.3322,9.1926,9.2022,1783938,0
2013-12-03,9.1838,9.2527,9.1294,9.1838,917840,0
2013-12-04,9.163,9.1838,9.0376,9.1294,1733880,0
2013-12-05,9.1238,9.2381,9.0979,9.2157,736625,0
2013-12-06,9.3264,9.4087,9.3002,9.3691,1166568,0
2013-12-09,9.4008,9.4344,9.339,9.4254,886796,0
2013-12-10,9.384,9.4553,9.3264,9.3264,1414397,0
2013-12-11,9.3186,9.3459,9.2381,9.2924,1182739,0
2013-12-12,9.3002,9.4156,9.2527,9.3459,849543,0
2013-12-13,9.3691,9.4702,9.3536,9.3929,1036835,0
2013-12-16,9.4087,9.574,9.376,9.574,933146,0
2013-12-17,9.586,9.687,9.5,9.663,1460313,0
2013-12-18,9.657,9.741,9.572,9.713,1218916,0
2013-12-19,9.719,9.749,9.663,9.679,969577,0
2013-12-20,9.706,9.706,9.538,9.572,4678941,0
2013-12-23,9.63,9.63,9.538,9.579,1161618,0
2013-12-24,9.584,9.609,9.555,9.563,884311,0
2013-12-26,9.592,9.601,9.538,9.546,669035,0
2013-12-27,9.584,9.584,9.503,9.555,795031,0
2013-12-30,9.579,9.579,9.511,9.538,567749,0
2013-12-31,9.538,9.578,9.521,9.555,651036,0
2014-01-02,9.521,9.559,9.4294,9.4921,875997,0
2014-01-03,9.4921,9.521,9.4474,9.4593,1730047,0
2014-01-06,9.4752,9.622,9.4038,9.4038,1832935,0
2014-01-07,9.4196,9.4752,9.387,9.4116,1660669,0
2014-01-08,9.3778,9.4474,9.3778,9.4196,1637980,0
2014-01-09,9.4514,9.4752,9.3948,9.4116,1392065,0
2014-01-10,9.4294,9.4294,9.34,9.3642,3308660,0
2014-01-13,9.3545,9.4294,9.3196,9.4294,1181519,0
2014-01-14,9.4663,9.4921,9.387,9.4841,2653569,0
2014-01-15,9.4921,9.529,9.4593,9.529,2524658,0
2014-01-16,9.503,9.538,9.4196,9.4663,2730938,0
2014-01-17,9.4921,9.538,9.4038,9.503,876284,0
2014-01-21,9.563,9.766,9.555,9.719,1513881,0
2014-01-22,9.758,9.816,9.688,9.713,1100775,0
2014-01-23,9.657,9.688,9.609,9.609,494358,0
2014-01-24,9.555,9.601,9.4951,9.555,891621,0
2014-01-27,9.546,9.688,9.503,9.64,1544305,0
2014-01-28,9.64,9.673,9.529,9.555,2006601,0
2014-01-29,9.584,9.688,9.503,9.546,2385729,0
2014-01-30,9.648,9.648,9.4474,9.511,957538,0
2014-01-31,9.4038,9.83,9.4038,9.4464,1826679,0
2014-02-03,9.4474,9.4871,9.3284,9.3545,2456188,0
2014-02-04,9.4038,9.4474,9.3099,9.3948,1216946,0
2014-02-05,9.3998,9.4474,9.3506,9.3998,1253119,0
2014-02-06,9.4245,9.4802,9.3595,9.391,1466403,0
2014-02-07,9.3506,9.4802,9.3506,9.4712,1456608,0
2014-02-10,9.74,9.866,9.507,9.542,2013146,0
2014-02-11,9.56,9.621,9.526,9.56,1422875,0
2014-02-12,9.581,9.645,9.4802,9.526,1555764,0
2014-02-13,9.501,9.573,9.4802,9.568,1240426,0
2014-02-14,9.59,9.598,9.501,9.59,1033391,0
2014-02-18,9.607,9.637,9.517,9.607,1093699,0
2014-02-19,9.607,9.637,9.4553,9.517,3243426,0
2014-02-20,9.535,9.568,9.4245,9.517,1532062,0
2014-02-21,9.56,9.568,9.4712,9.535,1338307,0
2014-02-24,9.568,9.661,9.542,9.607,1202069,0
2014-02-25,9.607,9.615,9.501,9.542,931090,0
2014-02-26,9.577,9.654,9.517,9.59,1062186,0
2014-02-27,9.59,9.654,9.577,9.621,653043,0
2014-02-28,9.654,9.724,9.624,9.646,836766,0
2014-03-03,9.581,9.654,9.526,9.621,751389,0
2014-03-04,9.724,9.907,9.676,9.861,1535614,0
2014-03-05,9.838,9.861,9.781,9.852,518378,0
2014-03-06,9.866,9.907,9.814,9.89,571256,0
2014-03-07,9.957,9.972,9.882,9.925,398160,0
2014-03-10,9.89,9.993,9.866,9.966,571647,0
2014-03-11,9.972,10,9.874,9.915,731940,0
2014-03-12,9.9,9.942,9.845,9.925,335272,0
2014-03-13,9.966,9.987,9.925,9.966,831507,0
2014-03-14,9.932,10.04,9.932,9.993,534977,0
2014-03-17,10.05,10.076,9.979,10.06,646201,0
2014-03-18,10.083,10.128,10.045,10.108,647319,0
2014-03-19,10.076,10.138,10.011,10.083,514223,0
2014-03-20,10.113,10.193,10.05,10.128,879839,0
2014-03-21,10.186,10.236,10.083,10.108,1205818,0
2014-03-24,10.128,10.247,10.033,10.069,558868,0
2014-03-25,10.186,10.186,10.04,10.06,624816,0
2014-03-26,10.108,10.108,9.915,9.925,765338,0
2014-03-27,9.925,9.942,9.788,9.838,777900,0
2014-03-28,9.822,9.949,9.822,9.866,697986,0
2014-03-31,9.915,9.993,9.861,9.972,823005,0
2014-04-01,10.011,10.069,9.915,10.033,572827,0
2014-04-02,10.026,10.099,9.987,10.083,539425,0
2014-04-03,10.083,10.083,9.983,10.026,641251,0
2014-04-04,10.083,10.083,9.866,9.907,829687,0
2014-04-07,9.89,10.083,9.797,10.05,1134717,0
2014-04-08,10.069,10.118,9.95,10.002,1210326,0
2014-04-09,10.011,10.033,9.942,9.979,573535,0
2014-04-10,10.033,10.034,9.765,9.814,937669,0
2014-04-11,10.011,10.011,9.654,9.747,1031579,0
2014-04-14,9.814,9.863,9.724,9.788,519721,0
2014-04-15,9.822,9.845,9.685,9.838,659029,0
2014-04-16,9.874,9.925,9.829,9.845,458286,0
2014-04-17,9.822,9.915,9.806,9.89,402359,0
2014-04-21,9.861,9.915,9.814,9.861,344325,0
2014-04-22,9.866,9.966,9.845,9.907,373548,0
2014-04-23,9.932,9.948,9.845,9.852,493188,0
2014-04-24,9.874,9.907,9.756,9.773,534132,0
2014-04-25,9.724,9.773,9.646,9.646,718096,0
2014-04-28,9.711,9.806,9.538,9.59,1250694,0
2014-04-29,9.646,9.704,9.4633,9.526,1239896,0
2014-04-30,9.556,9.642,9.547,9.619,1138978,0
2014-05-01,9.586,9.642,9.522,9.612,1152397,0
2014-05-02,9.625,9.721,9.603,9.642,530217,0
2014-05-05,9.594,9.633,9.564,9.603,763249,0
2014-05-06,9.564,9.603,9.504,9.512,962580,0
2014-05-07,9.547,9.709,9.538,9.681,1214652,0
2014-05-08,9.642,9.716,9.507,9.53,929179,0
2014-05-09,9.4851,9.642,9.4673,9.633,521652,0
2014-05-12,9.642,9.803,9.625,9.778,595665,0
2014-05-13,9.787,9.803,9.701,9.701,685879,0
2014-05-14,9.66,9.66,9.512,9.53,811959,0
2014-05-15,9.4981,9.53,9.4028,9.53,1086962,0
2014-05-16,9.4981,9.573,9.4284,9.547,1056718,0
2014-05-19,9.538,9.621,9.522,9.579,368355,0
2014-05-20,9.538,9.538,9.4106,9.4364,1521601,0
2014-05-21,9.4762,9.53,9.4364,9.522,824022,0
2014-05-22,9.522,9.594,9.512,9.573,579975,0
2014-05-23,9.594,9.603,9.547,9.603,461737,0
2014-05-27,9.625,9.738,9.594,9.691,616667,0
2014-05-28,9.691,9.738,9.633,9.716,639008,0
2014-05-29,9.754,9.754,9.579,9.612,617259,0
2014-05-30,9.691,9.716,9.625,9.666,569402,0
2014-06-02,9.666,9.709,9.564,9.666,479632,0
2014-06-03,9.594,9.721,9.594,9.709,648958,0
2014-06-04,9.666,9.738,9.66,9.681,426307,0
2014-06-05,9.691,9.754,9.547,9.754,1350390,0
2014-06-06,9.803,9.827,9.674,9.691,1562024,0
2014-06-09,9.666,9.811,9.619,9.778,1094876,0
2014-06-10,9.82,9.82,9.699,9.778,1256209,0
2014-06-11,9.744,9.762,9.608,9.657,1426377,0
2014-06-12,9.621,9.707,9.581,9.663,1715545,0
2014-06-13,9.689,9.794,9.663,9.744,910424,0
2014-06-16,9.744,9.762,9.657,9.744,773285,0
2014-06-17,9.744,9.9,9.729,9.845,662669,0
2014-06-18,9.836,9.943,9.778,9.866,632722,0
2014-06-19,9.874,9.908,9.77,9.845,835322,0
2014-06-20,9.891,9.908,9.82,9.845,1326834,0
2014-06-23,9.861,9.861,9.753,9.794,472827,0
2014-06-24,9.789,9.891,9.744,9.762,976361,0
2014-06-25,9.707,9.804,9.663,9.778,645606,0
2014-06-26,9.804,9.845,9.689,9.804,615723,0
2014-06-27,9.737,9.943,9.737,9.943,2922709,0
2014-06-30,9.908,9.951,9.828,9.917,814538,0
2014-07-01,9.943,10.089,9.874,9.982,967168,0
2014-07-02,9.934,10.006,9.804,9.82,841028,0
2014-07-03,9.836,9.959,9.836,9.951,281394,0
2014-07-07,9.917,9.917,9.794,9.828,702421,0
2014-07-08,9.794,9.854,9.778,9.836,790325,0
2014-07-09,9.828,9.883,9.778,9.787,460137,0
2014-07-10,9.679,9.787,9.679,9.737,591593,0
2014-07-11,9.737,9.804,9.703,9.775,700126,0
2014-07-14,9.861,9.891,9.744,9.744,397888,0
2014-07-15,9.778,9.804,9.714,9.753,720979,0
2014-07-16,9.804,9.804,9.663,9.663,594905,0
2014-07-17,9.629,9.707,9.577,9.591,1171126,0
2014-07-18,9.629,9.72,9.551,9.673,604497,0
2014-07-21,9.673,9.679,9.591,9.639,480365,0
2014-07-22,9.663,9.679,9.577,9.629,622725,0
2014-07-23,9.629,9.72,9.581,9.714,705655,0
2014-07-24,9.737,9.787,9.663,9.663,566155,0
2014-07-25,9.599,9.679,9.591,9.657,685312,0
2014-07-28,9.72,9.72,9.581,9.629,615701,0
2014-07-29,9.629,9.729,9.616,9.657,502513,0
2014-07-30,9.694,9.79,9.653,9.703,810441,0
2014-07-31,9.634,9.707,9.594,9.604,1002059,0
2014-08-01,9.634,9.718,9.528,9.703,1067288,0
2014-08-04,9.733,9.741,9.604,9.703,951899,0
2014-08-05,9.718,9.862,9.707,9.783,921908,0
2014-08-06,9.749,9.914,9.749,9.833,608158,0
2014-08-07,9.85,9.941,9.749,9.776,586584,0
2014-08-08,9.73,9.858,9.73,9.825,562093,0
2014-08-11,9.898,9.985,9.825,9.889,809687,0
2014-08-12,9.864,9.939,9.805,9.833,442082,0
2014-08-13,9.88,9.966,9.876,9.931,407583,0
2014-08-14,9.948,9.973,9.872,9.889,402485,0
2014-08-15,9.973,9.973,9.79,9.85,708749,0
2014-08-18,9.924,9.973,9.864,9.973,507387,0
2014-08-19,10.022,10.174,10.014,10.087,1146061,0
2014-08-20,10.044,10.087,9.988,10.035,513058,0
2014-08-21,10.028,10.096,9.973,10.087,322508,0
2014-08-22,10.079,10.131,10.044,10.072,732602,0
2014-08-25,10.113,10.113,10.022,10.072,343347,0
2014-08-26,10.064,10.16,10.035,10.143,551819,0
2014-08-27,10.136,10.147,10.087,10.113,418895,0
2014-08-28,10.064,10.136,10.035,10.087,304335,0
2014-08-29,10.096,10.143,10.03,10.136,322102,0
2014-09-02,10.177,10.211,10.105,10.136,614400,0
2014-09-03,10.177,10.201,10.054,10.064,487909,0
2014-09-04,10.087,10.143,10.054,10.079,340955,0
2014-09-05,10.035,10.064,9.948,10.054,400877,0
2014-09-08,10.022,10.079,9.947,10.064,354557,0
2014-09-09,10.054,10.054,9.889,9.941,566479,0
2014-09-10,9.924,10.054,9.88,10.044,825883,0
2014-09-11,10.035,10.16,10.004,10.152,417717,0
2014-09-12,10.169,10.201,10.064,10.105,641827,0
2014-09-15,10.079,10.169,10.014,10.044,429103,0
2014-09-16,10.028,10.12,9.957,9.995,397003,0
2014-09-17,9.995,10.072,9.957,10.022,481877,0
2014-09-18,10.054,10.128,10.014,10.064,493383,0
2014-09-19,10.072,10.169,9.965,9.98,775481,0
2014-09-22,9.948,9.98,9.91,9.931,399143,0
2014-09-23,9.905,9.948,9.833,9.842,573864,0
2014-09-24,9.88,9.898,9.79,9.85,528072,0
2014-09-25,9.79,9.858,9.726,9.758,819285,0
2014-09-26,9.749,9.825,9.718,9.81,995128,0
2014-09-29,9.741,9.833,9.733,9.8,623635,0
2014-09-30,9.81,9.818,9.694,9.703,1031579,0
2014-10-01,9.71,9.776,9.668,9.703,823307,0
2014-10-02,9.718,9.858,9.718,9.81,752778,0
2014-10-03,9.973,10.169,9.85,9.864,913695,0
2014-10-06,9.931,10.014,9.833,9.833,608045,0
2014-10-07,9.833,9.941,9.776,9.81,620627,0
2014-10-08,9.825,10.014,9.825,10.004,755021,0
2014-10-09,9.973,10.049,9.85,9.858,645716,0
2014-10-10,9.818,9.995,9.818,9.88,696969,0
2014-10-13,9.914,10.079,9.898,9.995,729262,0
2014-10-14,10.028,10.235,10.028,10.128,1201775,0
2014-10-15,10.022,10.211,9.905,9.988,952610,0
2014-10-16,9.88,10.087,9.858,10.004,1015156,0
2014-10-17,10.054,10.152,9.88,9.889,620554,0
2014-10-20,9.864,9.931,9.842,9.924,845399,0
2014-10-21,9.957,10.054,9.931,10.014,557900,0
2014-10-22,9.995,10.12,9.973,9.98,683863,0
2014-10-23,10.242,10.242,10.022,10.044,449576,0
2014-10-24,10.072,10.139,10.004,10.128,429064,0
2014-10-27,10.096,10.182,10.044,10.177,499331,0
2014-10-28,10.235,10.334,10.185,10.293,1285246,0
2014-10-29,10.391,10.391,10.201,10.381,542846,0
2014-10-30,10.425,10.513,10.343,10.416,1459770,0
2014-10-31,10.504,10.537,10.416,10.513,1261888,0
2014-11-03,10.557,10.627,10.494,10.522,625181,0
2014-11-04,10.494,10.589,10.479,10.565,476140,0
2014-11-05,10.616,10.648,10.552,10.6,517955,0
2014-11-06,10.569,10.623,10.526,10.608,428754,0
2014-11-07,10.584,10.648,10.526,10.648,588717,0
2014-11-10,10.648,10.693,10.6,10.671,481535,0
2014-11-11,10.693,10.719,10.631,10.639,305084,0
2014-11-12,10.608,10.719,10.594,10.697,511497,0
2014-11-13,10.693,10.7,10.561,10.565,654862,0
2014-11-14,10.552,10.616,10.49,10.509,652767,0
2014-11-17,10.526,10.594,10.482,10.569,1301402,0
2014-11-18,10.594,10.683,10.526,10.576,542529,0
2014-11-19,10.551,10.551,10.349,10.408,924838,0
2014-11-20,10.425,10.632,10.416,10.632,646912,0
2014-11-21,10.735,10.769,10.525,10.533,587051,0
2014-11-24,10.584,11.058,10.507,10.624,456819,0
2014-11-25,10.703,10.713,10.569,10.632,441253,0
2014-11-26,10.624,10.65,10.576,10.64,256991,0
2014-11-28,10.659,10.735,10.529,10.551,340106,0
2014-12-01,10.542,10.569,10.449,10.449,545771,0
2014-12-02,10.488,10.696,10.439,10.594,489687,0
2014-12-03,10.576,10.676,10.459,10.617,487023,0
2014-12-04,10.617,10.65,10.561,10.594,476713,0
2014-12-05,10.584,10.743,10.584,10.743,636560,0
2014-12-08,10.669,10.784,10.584,10.624,533823,0
2014-12-09,10.561,10.735,10.533,10.735,1011344,0
2014-12-10,10.703,10.752,10.561,10.569,714914,0
2014-12-11,10.696,10.726,10.617,10.696,490414,0
2014-12-12,10.659,10.735,10.551,10.551,656450,0
2014-12-15,10.594,10.65,10.425,10.433,657507,0
2014-12-16,10.4,10.601,10.4,10.521,707918,0
2014-12-17,10.551,10.735,10.462,10.735,806870,0
2014-12-18,10.829,10.878,10.726,10.869,617644,0
2014-12-19,10.847,10.873,10.769,10.829,1110964,0
2014-12-22,10.862,10.862,10.777,10.798,676402,0
2014-12-23,10.793,10.866,10.726,10.811,598698,0
2014-12-24,10.811,10.855,10.769,10.829,236428,0
2014-12-26,10.869,10.878,10.821,10.829,352118,0
2014-12-29,10.821,10.945,10.811,10.938,744209,0
2014-12-30,10.829,11.031,10.803,10.954,469341,0
2014-12-31,10.987,10.994,10.769,10.769,665643,0
2015-01-02,10.686,10.887,10.617,10.735,720189,0
2015-01-05,10.659,10.761,10.458,10.525,929913,0
2015-01-06,10.525,10.569,10.34,10.363,668797,0
2015-01-07,10.441,10.497,10.349,10.474,634864,0
2015-01-08,10.561,10.672,10.481,10.659,668417,0
2015-01-09,10.65,10.65,10.458,10.467,446879,0
2015-01-12,10.481,10.502,10.408,10.458,557492,0
2015-01-13,10.533,10.624,10.416,10.551,673994,0
2015-01-14,10.433,10.488,10.38,10.474,609420,0
2015-01-15,10.474,10.474,10.34,10.363,714986,0
2015-01-16,10.34,10.624,10.34,10.617,733037,0
2015-01-20,10.632,10.65,10.433,10.446,661272,0
2015-01-21,10.39,10.458,10.363,10.458,614641,0
2015-01-22,10.525,10.752,10.458,10.752,683389,0
2015-01-23,10.686,10.713,10.601,10.624,511186,0
2015-01-26,10.617,10.713,10.507,10.669,614369,0
2015-01-27,10.576,10.669,10.525,10.561,581681,0
2015-01-28,10.648,10.648,10.363,10.39,1011271,0
2015-01-29,10.474,10.686,10.416,10.686,567521,0
2015-01-30,10.601,10.669,10.433,10.497,937108,0
2015-02-02,10.474,10.64,10.38,10.533,1074699,0
2015-02-03,10.569,10.703,10.569,10.659,741760,0
2015-02-04,10.627,10.833,10.627,10.691,832939,0
2015-02-05,10.717,10.815,10.669,10.732,1433854,0
2015-02-06,10.757,10.866,10.757,10.789,686028,0
2015-02-09,10.739,10.774,10.659,10.686,992834,0
2015-02-10,10.724,10.789,10.62,10.766,617294,0
2015-02-11,10.774,10.774,10.664,10.724,511653,0
2015-02-12,10.749,10.852,10.696,10.825,434131,0
2015-02-13,10.825,10.852,10.741,10.809,417843,0
2015-02-17,10.833,10.843,10.749,10.809,378232,0
2015-02-18,10.766,10.774,10.672,10.698,527375,0
2015-02-19,10.664,10.708,10.588,10.655,341590,0
2015-02-20,10.691,10.698,10.524,10.672,585545,0
2015-02-23,10.637,10.645,10.572,10.605,498843,0
2015-02-24,10.605,10.724,10.597,10.645,357995,0
2015-02-25,10.681,10.681,10.572,10.62,400919,0
2015-02-26,10.597,10.664,10.537,10.605,575596,0
2015-02-27,10.588,10.597,10.52,10.528,423582,0
2015-03-02,10.52,10.637,10.477,10.637,822408,0
2015-03-03,10.681,10.681,10.588,10.664,518766,0
2015-03-04,10.672,10.672,10.597,10.637,658446,0
2015-03-05,10.645,10.681,10.511,10.664,439435,0
2015-03-06,10.588,10.766,10.546,10.597,617072,0
2015-03-09,10.605,10.672,10.605,10.62,329341,0
2015-03-10,10.565,10.565,10.46,10.46,479275,0
2015-03-11,10.46,10.469,10.365,10.383,982246,0
2015-03-12,10.469,10.664,10.419,10.645,738954,0
2015-03-13,10.789,10.789,10.491,10.637,767715,0
2015-03-16,10.681,10.681,10.546,10.565,618366,0
2015-03-17,10.546,10.672,10.501,10.637,670233,0
2015-03-18,10.588,10.708,10.58,10.645,462893,0
2015-03-19,10.613,10.637,10.565,10.597,493892,0
2015-03-20,10.664,10.774,10.597,10.724,921658,0
2015-03-23,10.708,10.774,10.645,10.691,349733,0
2015-03-24,10.691,10.698,10.62,10.664,407963,0
2015-03-25,10.672,10.739,10.511,10.52,628267,0
2015-03-26,10.52,10.588,10.46,10.58,719149,0
2015-03-27,10.588,10.613,10.491,10.555,438726,0
2015-03-30,10.62,10.724,10.572,10.672,502381,0
2015-03-31,10.588,10.645,10.501,10.605,689482,0
2015-04-01,10.613,10.749,10.46,10.565,711841,0
2015-04-02,10.565,10.708,10.565,10.627,626971,0
2015-04-06,10.546,10.681,10.537,10.58,371538,0
2015-04-07,10.597,10.637,10.528,10.528,500794,0
2015-04-08,10.528,10.627,10.528,10.572,420693,0
2015-04-09,10.546,10.58,10.453,10.528,329674,0
2015-04-10,10.546,10.546,10.501,10.528,188009,0
2015-04-13,10.52,10.58,10.52,10.537,285964,0
2015-04-14,10.511,10.537,10.46,10.469,266986,0
2015-04-15,10.491,10.555,10.46,10.528,546469,0
2015-04-16,10.501,10.601,10.477,10.572,224284,0
2015-04-17,10.491,10.565,10.383,10.444,490119,0
2015-04-20,10.501,10.605,10.477,10.528,319127,0
2015-04-21,10.537,10.62,10.469,10.484,487114,0
2015-04-22,10.444,10.477,10.383,10.444,663547,0
2015-04-23,10.428,10.452,10.351,10.374,530201,0
2015-04-24,10.374,10.393,10.299,10.351,407491,0
2015-04-27,10.342,10.41,10.257,10.291,518526,0
2015-04-28,10.307,10.419,10.257,10.419,806021,0
2015-04-29,10.424,10.533,10.336,10.336,421645,0
2015-04-30,10.32,10.473,10.242,10.251,1949836,0
2015-05-01,10.295,10.361,10.208,10.225,1080681,0
2015-05-04,10.218,10.32,10.2,10.286,722715,0
2015-05-05,10.261,10.37,10.2,10.242,1056214,0
2015-05-06,10.301,10.37,10.225,10.286,1225392,0
2015-05-07,10.27,10.388,10.235,10.31,1188271,0
2015-05-08,10.378,10.406,10.301,10.354,683151,0
2015-05-11,10.336,10.507,10.336,10.378,623921,0
2015-05-12,10.361,10.448,10.278,10.378,514451,0
2015-05-13,10.378,10.406,10.31,10.37,420005,0
2015-05-14,10.424,10.497,10.327,10.414,440841,0
2015-05-15,10.431,10.448,10.32,10.346,395073,0
2015-05-18,10.336,10.439,10.327,10.424,583140,0
2015-05-19,10.414,10.481,10.398,10.465,456412,0
2015-05-20,10.465,10.488,10.346,10.37,424688,0
2015-05-21,10.336,10.388,10.261,10.31,536008,0
2015-05-22,10.32,10.346,10.235,10.278,852183,0
2015-05-26,10.27,10.278,10.158,10.166,1318239,0
2015-05-27,10.191,10.388,10.158,10.361,1057621,0
2015-05-28,10.378,10.457,10.27,10.295,959074,0
2015-05-29,10.278,10.361,10.242,10.336,942671,0
2015-06-01,10.361,10.413,10.27,10.346,889851,0
2015-06-02,10.336,10.488,10.31,10.473,1003507,0
2015-06-03,10.488,10.507,10.388,10.414,1097772,0
2015-06-04,10.378,10.414,10.27,10.346,687599,0
2015-06-05,10.361,10.414,10.301,10.414,690291,0
2015-06-08,10.398,10.424,10.346,10.346,629069,0
2015-06-09,10.327,10.431,10.27,10.346,686679,0
2015-06-10,10.379,10.52,10.379,10.483,892079,0
2015-06-11,10.52,10.52,10.394,10.407,974084,0
2015-06-12,10.407,10.416,10.336,10.361,1114087,0
2015-06-15,10.336,10.441,10.249,10.361,1361370,0
2015-06-16,10.336,10.483,10.336,10.441,917590,0
2015-06-17,10.459,10.511,10.399,10.407,871162,0
2015-06-18,10.399,10.511,10.379,10.475,919656,0
2015-06-19,10.491,10.501,10.425,10.483,1364122,0
2015-06-22,10.528,10.573,10.501,10.556,423257,0
2015-06-23,10.598,10.616,10.538,10.608,471320,0
2015-06-24,10.565,10.639,10.538,10.59,625143,0
2015-06-25,10.616,10.659,10.528,10.59,425548,0
2015-06-26,10.639,10.729,10.616,10.722,2142307,0
2015-06-29,10.659,10.713,10.511,10.52,751016,0
2015-06-30,10.616,10.631,10.472,10.501,860342,0
2015-07-01,10.616,10.616,10.483,10.528,904521,0
2015-07-02,10.538,10.538,10.45,10.501,700575,0
2015-07-06,10.433,10.573,10.425,10.556,457077,0
2015-07-07,10.556,10.59,10.416,10.511,953132,0
2015-07-08,10.468,10.511,10.441,10.491,547298,0
2015-07-09,10.556,10.59,10.483,10.538,590290,0
2015-07-10,10.598,10.686,10.565,10.649,477368,0
2015-07-13,10.686,10.747,10.639,10.676,509352,0
2015-07-14,10.659,10.747,10.639,10.729,441683,0
2015-07-15,10.747,10.755,10.639,10.696,1000517,0
2015-07-16,10.729,10.755,10.669,10.686,502015,0
2015-07-17,10.704,10.737,10.501,10.556,473584,0
2015-07-20,10.547,10.59,10.511,10.547,543747,0
2015-07-21,10.52,10.623,10.483,10.528,645890,0
2015-07-22,10.52,10.59,10.501,10.547,412824,0
2015-07-23,10.547,10.556,10.459,10.475,795038,0
2015-07-24,10.45,10.483,10.389,10.407,483101,0
2015-07-27,10.379,10.416,10.336,10.371,622505,0
2015-07-28,10.407,10.407,10.294,10.379,850068,0
2015-07-29,10.31,10.483,10.31,10.416,604622,0
2015-07-30,10.389,10.433,10.327,10.433,613332,0
2015-07-31,10.441,10.52,10.346,10.483,736000,0
2015-08-03,10.52,10.538,10.433,10.528,925326,0
2015-08-04,10.511,10.598,10.459,10.547,515888,0
2015-08-05,10.603,10.692,10.524,10.561,602986,0
2015-08-06,10.577,10.612,10.506,10.551,529585,0
2015-08-07,10.487,10.577,10.478,10.569,557681,0
2015-08-10,10.62,10.719,10.603,10.692,1264258,0
2015-08-11,10.62,10.71,10.561,10.595,342003,0
2015-08-12,10.551,10.603,10.42,10.595,966577,0
2015-08-13,10.569,10.637,10.542,10.603,413565,0
2015-08-14,10.585,10.71,10.551,10.71,291192,0
2015-08-17,10.673,10.762,10.612,10.719,732645,0
2015-08-18,10.725,10.752,10.692,10.7,589668,0
2015-08-19,10.673,10.752,10.62,10.655,484483,0
2015-08-20,10.585,10.692,10.524,10.533,696332,0
2015-08-21,10.436,10.645,10.403,10.551,1000729,0
2015-08-24,10.471,10.533,10.287,10.349,1794780,0
2015-08-25,10.471,10.561,10.198,10.198,1221230,0
2015-08-26,10.365,10.496,10.225,10.471,1232841,0
2015-08-27,10.533,10.627,10.436,10.551,785011,0
2015-08-28,10.487,10.62,10.471,10.569,725474,0
2015-08-31,10.496,10.62,10.462,10.585,899300,0
2015-09-01,10.445,10.577,10.252,10.312,1369671,0
2015-09-02,10.393,10.411,10.271,10.339,1215194,0
2015-09-03,10.355,10.487,10.287,10.436,659677,0
2015-09-04,10.339,10.403,10.303,10.374,420054,0
2015-09-08,10.478,10.524,10.393,10.515,716480,0
2015-09-09,10.542,10.561,10.445,10.454,854221,0
2015-09-10,10.445,10.595,10.429,10.542,959895,0
2015-09-11,10.471,10.585,10.471,10.585,703503,0
2015-09-14,10.595,10.692,10.542,10.627,532408,0
2015-09-15,10.655,10.7,10.627,10.7,479818,0
2015-09-16,10.725,10.725,10.645,10.71,356645,0
2015-09-17,10.673,10.744,10.528,10.645,1076809,0
2015-09-18,10.524,10.569,10.496,10.515,1214172,0
2015-09-21,10.561,10.673,10.533,10.655,670832,0
2015-09-22,10.569,10.655,10.524,10.645,855704,0
2015-09-23,10.645,10.725,10.585,10.637,661383,0
2015-09-24,10.585,10.725,10.561,10.719,500144,0
2015-09-25,10.786,10.831,10.71,10.719,761220,0
2015-09-28,10.725,10.735,10.637,10.655,601550,0
2015-09-29,10.673,10.719,10.585,10.627,646471,0
2015-09-30,10.71,10.735,10.595,10.645,707944,0
2015-10-01,10.673,10.7,10.533,10.645,733102,0
2015-10-02,10.585,10.612,10.383,10.595,755073,0
2015-10-05,10.645,10.778,10.627,10.762,540785,0
2015-10-06,10.77,10.795,10.71,10.735,640896,0
2015-10-07,10.778,10.903,10.735,10.894,567813,0
2015-10-08,10.858,10.98,10.85,10.971,486761,0
2015-10-09,10.971,10.996,10.84,10.885,466499,0
2015-10-12,10.875,10.99,10.85,10.99,520174,0
2015-10-13,10.944,10.996,10.875,10.903,296654,0
2015-10-14,10.903,10.944,10.735,10.77,667759,0
2015-10-15,10.822,11.016,10.77,11.016,749493,0
2015-10-16,11.043,11.079,10.928,10.99,416412,0
2015-10-19,10.944,11.071,10.944,11.043,365571,0
2015-10-20,11.025,11.147,11.006,11.137,270130,0
2015-10-21,11.155,11.211,11.006,11.006,400018,0
2015-10-22,11.043,11.286,11.043,11.238,700202,0
2015-10-23,11.286,11.342,11.183,11.332,680510,0
2015-10-26,11.322,11.342,11.253,11.322,268310,0
2015-10-27,11.267,11.37,11.211,11.267,572935,0
2015-10-28,11.322,11.482,11.296,11.482,1207112,0
2015-10-29,11.393,11.638,10.996,11.595,802769,0
2015-10-30,11.622,11.63,11.332,11.403,841360,0
2015-11-02,11.445,11.536,11.332,11.445,601067,0
2015-11-03,11.412,11.509,11.378,11.435,639755,0
2015-11-04,11.44,11.547,11.421,11.532,474322,0
2015-11-05,11.547,11.707,11.547,11.682,441739,0
2015-11-06,11.717,11.814,11.673,11.776,613866,0
2015-11-09,11.795,11.805,11.575,11.628,885437,0
2015-11-10,11.575,11.682,11.532,11.628,690995,0
2015-11-11,11.628,11.673,11.495,11.541,755233,0
2015-11-12,11.495,11.523,11.39,11.398,561051,0
2015-11-13,11.326,11.417,11.263,11.3,592944,0
2015-11-16,11.31,11.469,11.214,11.44,642931,0
2015-11-17,11.487,11.514,11.365,11.38,432351,0
2015-11-18,11.398,11.461,11.261,11.451,618798,0
2015-11-19,11.461,11.489,11.38,11.451,466204,0
2015-11-20,11.508,11.551,11.461,11.498,395454,0
2015-11-23,11.461,11.604,11.451,11.535,413638,0
2015-11-24,11.489,11.614,11.38,11.543,600825,0
2015-11-25,11.543,11.614,11.479,11.535,598948,0
2015-11-27,11.543,11.604,11.47,11.569,232879,0
2015-11-30,11.604,11.722,11.561,11.696,907237,0
2015-12-01,11.732,11.794,11.651,11.768,481156,0
2015-12-02,11.749,11.785,11.525,11.551,488985,0
2015-12-03,11.569,11.651,11.451,11.461,580370,0
2015-12-04,11.517,11.641,11.441,11.623,631773,0
2015-12-07,11.614,11.669,11.417,11.535,882618,0
2015-12-08,11.479,11.595,11.39,11.441,524645,0
2015-12-09,11.451,11.525,11.278,11.39,696091,0
2015-12-10,11.398,11.489,11.355,11.432,570335,0
2015-12-11,11.288,11.38,11.278,11.365,930747,0
2015-12-14,11.373,11.461,11.074,11.098,1609869,0
2015-12-15,11.182,11.398,11.182,11.345,642639,0
2015-12-16,11.398,11.535,11.278,11.498,704629,0
2015-12-17,11.517,11.561,11.38,11.432,352092,0
2015-12-18,11.365,11.422,11.172,11.172,1624290,0
2015-12-21,11.238,11.288,11.02,11.254,1137567,0
2015-12-22,11.288,11.308,11.047,11.298,705258,0
2015-12-23,11.345,11.441,11.278,11.441,438925,0
2015-12-24,11.417,11.535,11.417,11.461,210991,0
2015-12-28,11.408,11.461,11.36,11.461,303490,0
2015-12-29,11.517,11.595,11.398,11.586,563908,0
2015-12-30,11.595,11.641,11.517,11.543,390998,0
2015-12-31,11.517,11.517,11.317,11.325,379390,0
2016-01-04,11.182,11.238,11.088,11.153,969003,0
2016-01-05,11.153,11.238,11.098,11.238,474538,0
2016-01-06,11.098,11.202,11.084,11.136,715298,0
2016-01-07,11.047,11.365,10.875,10.908,1413304,0
2016-01-08,10.955,10.983,10.7,10.724,882448,0
2016-01-11,10.74,10.821,10.696,10.75,542929,0
2016-01-12,10.821,10.849,10.696,10.839,965238,0
2016-01-13,10.875,10.894,10.574,10.686,1318573,0
2016-01-14,10.705,10.792,10.648,10.668,899098,0
2016-01-15,10.434,10.596,10.268,10.596,1341383,0
2016-01-19,10.648,10.676,10.514,10.622,598060,0
2016-01-20,10.495,10.724,10.388,10.63,687230,0
2016-01-21,10.622,10.753,10.551,10.596,731401,0
2016-01-22,10.731,10.839,10.605,10.792,637241,0
2016-01-25,10.767,10.802,10.551,10.578,490723,0
2016-01-26,10.605,10.767,10.57,10.767,547042,0
2016-01-27,10.714,10.866,10.639,10.714,466195,0
2016-01-28,10.83,10.866,10.618,10.63,568211,0
2016-01-29,10.676,11.066,10.658,11.066,743866,0
2016-02-01,11.038,11.074,10.863,10.983,819064,0
2016-02-02,10.912,10.965,10.849,10.929,722463,0
2016-02-03,11.006,11.006,10.778,10.862,728054,0
2016-02-04,10.871,11.044,10.871,10.988,686591,0
2016-02-05,10.979,11.053,10.88,10.899,912870,0
2016-02-08,10.796,11.133,10.778,11.114,681937,0
2016-02-09,11.025,11.089,10.908,10.988,683808,0
2016-02-10,11.072,11.199,10.979,10.988,537720,0
2016-02-11,10.833,11.025,10.815,10.95,704342,0
2016-02-12,11.035,11.17,10.988,11.133,482665,0
2016-02-16,11.17,11.333,11.133,11.252,615757,0
2016-02-17,11.296,11.407,11.222,11.267,700245,0
2016-02-18,11.267,11.397,11.235,11.306,606968,0
2016-02-19,11.286,11.397,11.123,11.286,502281,0
2016-02-22,11.371,11.44,11.333,11.363,371749,0
2016-02-23,11.333,11.38,11.225,11.333,573530,0
2016-02-24,11.225,11.333,11.179,11.315,416698,0
2016-02-25,11.333,11.44,11.306,11.421,425127,0
2016-02-26,11.46,11.469,11.353,11.407,457707,0
2016-02-29,11.421,11.535,11.363,11.417,608312,0
2016-03-01,11.469,11.556,11.421,11.525,617853,0
2016-03-02,11.535,11.543,11.407,11.535,616340,0
2016-03-03,11.525,11.578,11.46,11.535,397590,0
2016-03-04,11.578,11.697,11.517,11.68,525720,0
2016-03-07,11.642,11.825,11.495,11.787,748751,0
2016-03-08,11.705,11.811,11.684,11.705,497437,0
2016-03-09,11.75,11.777,11.591,11.68,417393,0
2016-03-10,11.715,11.787,11.642,11.701,384943,0
2016-03-11,11.777,11.878,11.715,11.868,778275,0
2016-03-14,11.825,11.989,11.632,11.787,703800,0
2016-03-15,11.733,11.834,11.68,11.705,311837,0
2016-03-16,11.689,11.834,11.661,11.777,493564,0
2016-03-17,11.741,12.107,11.723,12.059,753682,0
2016-03-18,12.123,12.142,12.022,12.068,1137670,0
2016-03-21,12.052,12.095,11.661,11.979,392217,0
2016-03-22,11.914,11.969,11.873,11.933,423654,0
2016-03-23,11.896,11.958,11.796,11.796,653171,0
2016-03-24,11.777,11.974,11.723,11.933,737488,0
2016-03-28,11.896,12.206,11.859,12.042,1088086,0
2016-03-29,12.052,12.132,11.943,12.123,465020,0
2016-03-30,12.132,12.232,12.111,12.167,560298,0
2016-03-31,12.151,12.206,12.032,12.042,515576,0
2016-04-01,11.95,12.107,11.95,12.042,445614,0
2016-04-04,12.077,12.077,11.997,12.004,301149,0
2016-04-05,11.943,11.989,11.733,11.75,907965,0
2016-04-06,11.769,11.878,11.741,11.816,516566,0
2016-04-07,11.741,11.796,11.578,11.623,597951,0
2016-04-08,11.715,11.839,11.536,11.697,376203,0
2016-04-11,11.733,11.859,11.705,11.741,461674,0
2016-04-12,11.75,11.887,11.723,11.843,463740,0
2016-04-13,11.868,11.989,11.825,11.989,534718,0
2016-04-14,11.989,12.107,11.896,12.068,622765,0
2016-04-15,12.013,12.107,11.979,12.077,556017,0
2016-04-18,12.022,12.123,11.969,12.123,408492,0
2016-04-19,12.151,12.167,12.082,12.151,297054,0
2016-04-20,12.16,12.196,12.082,12.167,326707,0
2016-04-21,12.151,12.16,12.059,12.087,422350,0
2016-04-22,12.068,12.16,12.032,12.097,471395,0
2016-04-25,12.097,12.107,11.96,12.052,579108,0
2016-04-26,12.052,12.215,12.042,12.115,668833,0
2016-04-27,12.132,12.167,12.059,12.097,372071,0
2016-04-28,12.052,12.123,11.979,12.123,385416,0
2016-04-29,12.097,12.176,11.96,12.068,708353,0
2016-05-02,12.123,12.206,12.047,12.167,393291,0
2016-05-03,12.142,12.142,11.997,12.059,379138,0
2016-05-04,12.056,12.128,11.964,12.037,323497,0
2016-05-05,12.092,12.172,12.037,12.047,524244,0
2016-05-06,11.964,12.092,11.853,12.092,374513,0
2016-05-09,12.037,12.128,12.017,12.082,396904,0
2016-05-10,12.138,12.247,12.092,12.202,283035,0
2016-05-11,12.192,12.257,12.128,12.147,290295,0
2016-05-12,12.164,12.238,12.137,12.202,373292,0
2016-05-13,12.164,12.275,12.073,12.157,427508,0
2016-05-16,12.192,12.311,12.147,12.238,542745,0
2016-05-17,12.238,12.275,12.013,12.064,626178,0
2016-05-18,12.047,12.247,12.047,12.247,765026,0
2016-05-19,12.228,12.266,12.047,12.092,381904,0
2016-05-20,12.157,12.32,12.111,12.212,369634,0
2016-05-23,12.212,12.216,12.128,12.164,288211,0
2016-05-24,12.247,12.429,12.202,12.394,551511,0
2016-05-25,12.412,12.475,12.228,12.375,478741,0
2016-05-26,12.375,12.384,12.32,12.338,180686,0
2016-05-27,12.338,12.421,12.328,12.421,267514,0
2016-05-31,12.421,12.44,12.362,12.412,374366,0
2016-06-01,12.375,12.508,12.342,12.493,563691,0
2016-06-02,12.458,12.493,12.352,12.483,304874,0
2016-06-03,12.43,12.44,12.262,12.421,406321,0
2016-06-06,12.43,12.549,12.421,12.512,411533,0
2016-06-07,12.512,12.512,12.43,12.44,293803,0
2016-06-08,12.494,12.607,12.402,12.579,414945,0
2016-06-09,12.523,12.607,12.449,12.588,533585,0
2016-06-10,12.484,12.533,12.43,12.504,659131,0
2016-06-13,12.458,12.57,12.345,12.365,368238,0
2016-06-14,12.345,12.402,12.243,12.282,399229,0
2016-06-15,12.318,12.44,12.26,12.282,528216,0
2016-06-16,12.225,12.318,12.182,12.309,482230,0
2016-06-17,12.326,12.402,12.253,12.383,1060897,0
2016-06-20,12.476,12.561,12.467,12.484,406735,0
2016-06-21,12.533,12.566,12.43,12.523,504970,0
2016-06-22,12.533,12.625,12.504,12.513,583885,0
2016-06-23,12.588,12.755,12.576,12.755,663953,0
2016-06-24,12.44,12.652,12.326,12.533,1730493,0
2016-06-27,12.393,12.458,12.345,12.411,1388084,0
2016-06-28,12.458,12.616,12.421,12.588,732421,0
2016-06-29,12.699,12.709,12.588,12.677,647692,0
2016-06-30,12.709,12.989,12.652,12.989,579061,0
2016-07-01,12.951,13.025,12.897,12.965,285543,0
2016-07-05,12.905,12.905,12.774,12.867,543922,0
2016-07-06,12.793,12.905,12.774,12.887,629202,0
2016-07-07,12.887,12.96,12.85,12.913,354108,0
2016-07-08,12.989,13.08,12.956,13.035,580492,0
2016-07-11,13.045,13.128,13.021,13.064,588261,0
2016-07-12,13.128,13.277,13.08,13.229,620267,0
2016-07-13,13.229,13.263,13.184,13.249,409043,0
2016-07-14,13.296,13.342,13.239,13.239,350452,0
2016-07-15,13.306,13.315,13.212,13.296,300934,0
2016-07-18,13.334,13.334,13.249,13.296,223402,0
2016-07-19,13.296,13.296,13.198,13.212,305479,0
2016-07-20,13.249,13.272,13.184,13.222,299800,0
2016-07-21,13.258,13.258,13.109,13.147,192246,0
2016-07-22,13.184,13.277,13.1,13.239,216490,0
2016-07-25,13.203,13.229,13.147,13.212,270777,0
2016-07-26,13.174,13.267,13.128,13.184,258298,0
2016-07-27,13.184,13.184,13.1,13.166,362699,0
2016-07-28,13.212,13.33,13.021,13.286,315802,0
2016-07-29,13.277,13.286,13.193,13.193,564001,0
2016-08-01,13.09,13.174,13.016,13.054,601298,0
2016-08-02,13.025,13.109,12.989,12.998,424574,0
2016-08-03,12.965,13.138,12.965,13.096,411277,0
2016-08-04,13.096,13.18,13.05,13.115,327247,0
2016-08-05,13.143,13.332,13.134,13.322,339467,0
2016-08-08,13.377,13.377,13.227,13.264,502669,0
2016-08-09,13.236,13.344,13.208,13.255,491368,0
2016-08-10,13.274,13.322,13.227,13.236,477287,0
2016-08-11,13.283,13.405,13.218,13.255,283053,0
2016-08-12,13.218,13.236,13.153,13.199,187640,0
2016-08-15,13.18,13.274,13.172,13.236,458099,0
2016-08-16,13.246,13.255,13.134,13.143,396732,0
2016-08-17,13.143,13.203,13.134,13.18,175008,0
2016-08-18,13.18,13.246,13.18,13.236,225281,0
2016-08-19,13.236,13.255,13.172,13.236,349947,0
2016-08-22,13.227,13.274,13.172,13.274,323046,0
2016-08-23,13.293,13.395,13.293,13.322,279989,0
2016-08-24,13.303,13.332,13.227,13.274,322776,0
2016-08-25,13.274,13.395,13.208,13.395,354357,0
2016-08-26,13.367,13.433,13.283,13.358,273317,0
2016-08-29,13.339,13.386,13.312,13.372,259301,0
2016-08-30,13.358,13.472,13.358,13.472,330698,0
2016-08-31,13.462,13.499,13.349,13.472,353787,0
2016-09-01,13.499,13.532,13.377,13.491,443567,0
2016-09-02,13.536,13.574,13.481,13.499,418888,0
2016-09-06,13.508,13.545,13.358,13.395,449387,0
2016-09-07,13.405,13.486,13.339,13.481,204935,0
2016-09-08,13.472,13.494,13.42,13.433,243983,0
2016-09-09,13.358,13.428,13.312,13.322,333219,0
2016-09-12,13.274,13.405,13.218,13.405,288110,0
2016-09-13,13.322,13.322,13.067,13.18,486142,0
2016-09-14,13.163,13.236,13.003,13.03,433891,0
2016-09-15,13.04,13.143,13.003,13.04,440526,0
2016-09-16,13.05,13.067,12.881,12.937,958544,0
2016-09-19,12.993,13.05,12.922,13.013,353763,0
2016-09-20,13.086,13.167,13.059,13.096,226668,0
2016-09-21,13.134,13.303,13.11,13.18,201688,0
2016-09-22,13.227,13.423,13.218,13.395,379122,0
2016-09-23,13.349,13.405,13.283,13.332,243057,0
2016-09-26,13.255,13.305,13.124,13.124,288809,0
2016-09-27,13.124,13.298,13.096,13.227,220333,0
2016-09-28,13.236,13.283,13.124,13.255,280452,0
2016-09-29,13.255,13.255,13.059,13.067,298374,0
2016-09-30,13.124,13.246,13.101,13.18,421078,0
2016-10-03,13.106,13.115,13.035,13.05,225560,0
2016-10-04,13.096,13.134,12.947,13.03,311750,0
2016-10-05,12.993,13.199,12.974,13.153,290102,0
2016-10-06,13.163,13.175,13.059,13.115,267028,0
2016-10-07,13.143,13.227,13.04,13.096,364891,0
2016-10-10,13.163,13.26,13.163,13.227,173145,0
2016-10-11,13.227,13.283,13.021,13.067,295427,0
2016-10-12,13.086,13.255,13.086,13.199,234769,0
2016-10-13,13.106,13.172,13.003,13.096,393452,0
2016-10-14,13.208,13.255,13.106,13.134,207302,0
2016-10-17,13.115,13.163,13.086,13.134,139419,0
2016-10-18,13.199,13.255,13.18,13.208,174264,0
2016-10-19,13.208,13.358,13.19,13.283,144960,0
2016-10-20,13.274,13.332,13.199,13.264,172991,0
2016-10-21,13.153,13.255,13.153,13.227,141449,0
2016-10-24,13.312,13.423,13.293,13.339,167265,0
2016-10-25,13.358,13.386,13.288,13.386,338401,0
2016-10-26,13.322,13.395,13.218,13.264,279125,0
2016-10-27,13.517,13.775,13.382,13.742,689145,0
2016-10-28,13.809,13.901,13.423,13.79,842346,0
2016-10-31,13.856,13.883,13.641,13.742,656823,0
2016-11-01,13.78,13.836,13.517,13.574,560348,0
2016-11-02,13.578,13.636,13.437,13.504,451749,0
2016-11-03,13.541,13.663,13.541,13.578,476100,0
2016-11-04,13.616,13.663,13.541,13.559,370062,0
2016-11-07,13.776,13.833,13.71,13.823,337891,0
2016-11-08,13.758,13.843,13.71,13.796,351207,0
2016-11-09,13.871,14.294,13.776,14.257,566961,0
2016-11-10,14.371,14.833,14.266,14.766,712493,0
2016-11-11,14.784,15.228,14.766,15.143,1031657,0
2016-11-14,15.388,15.445,15.162,15.378,688107,0
2016-11-15,15.331,15.445,14.999,15.435,660744,0
2016-11-16,15.377,15.492,15.319,15.463,702061,0
2016-11-17,15.492,15.579,15.397,15.472,467029,0
2016-11-18,15.53,15.617,15.487,15.56,631613,0
2016-11-21,15.56,15.57,15.387,15.53,706763,0
2016-11-22,15.54,15.589,15.348,15.435,886545,0
2016-11-23,15.397,15.426,14.994,15.195,2432459,0
2016-11-25,15.157,15.463,15.157,15.339,534579,0
2016-11-28,15.262,15.319,15.199,15.234,436536,0
2016-11-29,15.339,15.445,15.234,15.358,697127,0
2016-11-30,15.482,15.521,15.224,15.262,491007,0
2016-12-01,15.282,15.426,15.262,15.377,598183,0
2016-12-02,15.463,15.463,15.253,15.31,514623,0
2016-12-05,15.397,15.455,15.292,15.455,633825,0
2016-12-06,15.455,15.53,15.339,15.445,778771,0
2016-12-07,15.482,15.728,15.463,15.685,827072,0
2016-12-08,15.645,15.866,15.521,15.838,845889,0
2016-12-09,15.818,16.025,15.723,15.943,684265,0
2016-12-12,15.866,15.972,15.55,15.579,967487,0
2016-12-13,15.693,15.733,15.53,15.703,622253,0
2016-12-14,15.635,15.733,15.502,15.57,553688,0
2016-12-15,15.635,15.789,15.608,15.675,835652,0
2016-12-16,15.723,15.876,15.626,15.675,1063050,0
2016-12-19,15.645,15.743,15.472,15.743,436643,0
2016-12-20,15.713,15.848,15.655,15.733,594829,0
2016-12-21,15.665,15.779,15.635,15.723,381858,0
2016-12-22,15.762,15.858,15.66,15.828,485425,0
2016-12-23,15.771,15.808,15.693,15.779,299033,0
2016-12-27,15.789,16.011,15.779,15.981,440333,0
2016-12-28,16.049,16.327,16.048,16.231,1726843,0
2016-12-29,16.231,16.347,15.881,16.001,781705,0
2016-12-30,15.981,16.001,15.752,15.789,682256,0
2017-01-03,15.972,16.106,15.803,16.001,1187595,0
2017-01-04,16.078,16.289,16.03,16.135,986591,0
2017-01-05,16.106,16.106,15.675,15.762,983662,0
2017-01-06,15.762,15.833,15.685,15.693,673607,0
2017-01-09,15.635,15.67,15.455,15.579,863073,0
2017-01-10,15.645,15.752,15.53,15.713,605899,0
2017-01-11,15.723,15.771,15.609,15.723,615096,0
2017-01-12,15.675,15.752,15.377,15.492,581710,0
2017-01-13,15.579,15.685,15.512,15.53,503982,0
2017-01-17,15.472,15.472,15.185,15.195,519523,0
2017-01-18,15.224,15.31,15.157,15.301,534105,0
2017-01-19,15.292,15.301,15.172,15.243,436580,0
2017-01-20,15.253,15.372,15.253,15.272,472170,0
2017-01-23,15.224,15.253,15.166,15.195,429136,0
2017-01-24,15.214,15.367,15.147,15.319,562477,0
2017-01-25,15.463,15.472,15.339,15.377,671494,0
2017-01-26,15.377,15.463,15.31,15.421,399492,0
2017-01-27,15.08,15.445,15.017,15.157,614268,0
2017-01-30,15.004,15.099,14.773,14.782,865762,0
2017-01-31,14.707,14.84,14.619,14.822,895949,0
2017-02-01,14.932,15,14.71,14.748,633330,0
2017-02-02,14.738,14.738,14.604,14.672,507311,0
2017-02-03,14.768,14.922,14.701,14.873,627781,0
2017-02-06,14.883,14.942,14.604,14.613,895708,0
2017-02-07,14.594,14.701,14.537,14.574,438982,0
2017-02-08,14.518,14.584,14.459,14.459,483285,0
2017-02-09,14.459,14.681,14.459,14.643,730980,0
2017-02-10,14.691,14.691,14.508,14.643,410622,0
2017-02-13,14.701,14.768,14.604,14.643,385645,0
2017-02-14,14.663,14.758,14.56,14.672,440960,0
2017-02-15,14.623,14.719,14.594,14.653,1315033,0
2017-02-16,14.681,14.768,14.604,14.758,750520,0
2017-02-17,14.758,14.922,14.643,14.864,970735,0
2017-02-21,14.893,14.902,14.738,14.768,409333,0
2017-02-22,14.768,14.893,14.728,14.758,699274,0
2017-02-23,14.768,14.832,14.653,14.827,560239,0
2017-02-24,14.728,14.807,14.676,14.748,489621,0
2017-02-27,14.728,14.797,14.681,14.738,406920,0
2017-02-28,14.663,14.681,14.498,14.555,479693,0
2017-03-01,14.584,14.827,14.584,14.778,558476,0
2017-03-02,14.768,14.817,14.546,14.555,389868,0
2017-03-03,14.594,14.663,14.479,14.518,446799,0
2017-03-06,14.518,14.518,14.354,14.42,420283,0
2017-03-07,14.344,14.459,14.344,14.354,381863,0
2017-03-08,14.391,14.449,14.18,14.18,591676,0
2017-03-09,14.141,14.257,14.131,14.16,731733,0
2017-03-10,14.16,14.247,14.083,14.2,397198,0
2017-03-13,14.227,14.386,14.111,14.325,774234,0
2017-03-14,14.266,14.315,14.19,14.295,308382,0
2017-03-15,14.325,14.382,14.217,14.275,408178,0
2017-03-16,14.295,14.382,14.295,14.325,472341,0
2017-03-17,14.266,14.498,14.257,14.43,1085990,0
2017-03-20,14.42,14.42,14.237,14.247,437498,0
2017-03-21,14.334,14.334,13.862,13.938,1200274,0
2017-03-22,13.862,13.972,13.813,13.899,888776,0
2017-03-23,13.919,14.131,13.909,13.996,661361,0
2017-03-24,14.053,14.083,13.842,13.881,666409,0
2017-03-27,13.698,13.987,13.666,13.967,539422,0
2017-03-28,13.948,14.083,13.872,14.016,661728,0
2017-03-29,14.006,14.045,13.881,13.996,542724,0
2017-03-30,13.996,14.2,13.996,14.141,434591,0
2017-03-31,14.131,14.217,14.083,14.111,666008,0
2017-04-03,14.151,14.465,14.083,14.131,766750,0
2017-04-04,14.102,14.214,14.083,14.121,604909,0
2017-04-05,14.2,14.257,13.909,13.929,517949,0
2017-04-06,13.957,14.026,13.842,13.987,524056,0
2017-04-07,13.899,14.036,13.842,13.972,911583,0
2017-04-10,13.996,14.111,13.899,13.957,496903,0
2017-04-11,13.89,14.111,13.89,14.093,381625,0
2017-04-12,14.053,14.093,13.909,13.996,340732,0
2017-04-13,13.929,13.977,13.794,13.794,404760,0
2017-04-17,13.813,13.977,13.76,13.977,327930,0
2017-04-18,13.938,14.036,13.881,13.982,397690,0
2017-04-19,14.036,14.17,14.036,14.083,453201,0
2017-04-20,14.141,14.227,14.111,14.209,405389,0
2017-04-21,14.209,14.295,14.111,14.247,454076,0
2017-04-24,14.469,14.537,14.391,14.41,412028,0
2017-04-25,14.449,14.527,14.295,14.315,522261,0
2017-04-26,14.275,14.459,14.247,14.344,660807,0
2017-04-27,14.42,14.489,14.131,14.285,518051,0
2017-04-28,14.266,14.378,14.063,14.111,734437,0
2017-05-01,14.131,14.19,14.036,14.141,593973,0
2017-05-02,14.141,14.17,13.957,13.967,599420,0
2017-05-03,13.924,14.157,13.885,14.137,385450,0
2017-05-04,14.224,14.322,14.166,14.224,416433,0
2017-05-05,14.254,14.259,14.132,14.214,361165,0
2017-05-08,14.214,14.254,14.059,14.117,334856,0
2017-05-09,14.127,14.186,13.972,14.041,408012,0
2017-05-10,14.041,14.142,13.991,14.079,400044,0
2017-05-11,14.031,14.041,13.875,13.894,386296,0
2017-05-12,13.836,13.836,13.705,13.739,519234,0
2017-05-15,13.798,13.871,13.739,13.788,473246,0
2017-05-16,13.807,13.856,13.575,13.652,644305,0
2017-05-17,13.565,13.603,13.41,13.458,749993,0
2017-05-18,13.4,13.603,13.39,13.535,579858,0
2017-05-19,13.535,13.643,13.477,13.526,671130,0
2017-05-22,13.555,13.575,13.477,13.516,528509,0
2017-05-23,13.555,13.661,13.497,13.613,434210,0
2017-05-24,13.613,13.633,13.448,13.516,592490,0
2017-05-25,13.555,13.584,13.438,13.468,337230,0
2017-05-26,13.477,13.526,13.39,13.468,340399,0
2017-05-30,13.42,13.506,13.332,13.458,408656,0
2017-05-31,13.497,13.497,13.337,13.41,395790,0
2017-06-01,13.458,13.565,13.39,13.545,559936,0
2017-06-02,13.487,13.72,13.39,13.584,528679,0
2017-06-05,13.593,13.71,13.589,13.603,380681,0
2017-06-06,13.565,13.565,13.312,13.438,570189,0
2017-06-07,13.477,13.584,13.438,13.458,456924,0
2017-06-08,13.448,13.836,13.38,13.778,518601,0
2017-06-09,13.826,14.322,13.778,14.302,747764,0
2017-06-12,14.272,14.457,14.094,14.157,416274,0
2017-06-13,14.186,14.272,14.094,14.186,419151,0
2017-06-14,14.166,14.225,13.983,14.215,529036,0
2017-06-15,14.136,14.324,14.097,14.136,391224,0
2017-06-16,14.008,14.077,13.939,14.067,832453,0
2017-06-19,14.107,14.205,13.949,13.998,446905,0
2017-06-20,13.949,14.057,13.712,13.732,464205,0
2017-06-21,13.741,13.761,13.465,13.465,699730,0
2017-06-22,13.455,13.554,13.376,13.485,423984,0
2017-06-23,13.495,13.564,13.396,13.534,873957,0
2017-06-26,13.564,13.692,13.455,13.643,452406,0
2017-06-27,13.643,13.835,13.643,13.781,506206,0
2017-06-28,13.82,14.067,13.82,13.949,521615,0
2017-06-29,14.067,14.116,13.87,13.988,395706,0
2017-06-30,14.048,14.136,13.899,14.028,488813,0
2017-07-03,14.077,14.274,14.057,14.196,272881,0
2017-07-05,14.205,14.205,13.998,14.028,374478,0
2017-07-06,13.988,14.028,13.84,13.88,485961,0
2017-07-07,13.919,14.038,13.85,14.018,328809,0
2017-07-10,13.958,14.018,13.86,13.88,295018,0
2017-07-11,13.87,13.88,13.692,13.84,338028,0
2017-07-12,13.85,13.968,13.81,13.87,262925,0
2017-07-13,13.87,13.998,13.761,13.86,258195,0
2017-07-14,13.781,13.825,13.707,13.751,348155,0
2017-07-17,13.732,13.791,13.657,13.751,285473,0
2017-07-18,13.712,13.791,13.603,13.732,286058,0
2017-07-19,13.732,13.84,13.712,13.781,360412,0
2017-07-20,13.771,13.82,13.623,13.751,548327,0
2017-07-21,13.88,13.89,13.761,13.791,374403,0
2017-07-24,13.751,13.86,13.638,13.736,302192,0
2017-07-25,13.82,13.939,13.81,13.909,487046,0
2017-07-26,13.919,13.919,13.643,13.692,660982,0
2017-07-27,13.919,14.048,13.722,13.89,394705,0
2017-07-28,13.899,14.146,13.825,14.067,399053,0
2017-07-31,14.077,14.166,14.008,14.077,270954,0
2017-08-01,14.116,14.225,14.116,14.126,359734,0
2017-08-02,14.136,14.176,14.017,14.156,281643,0
2017-08-03,14.126,14.146,13.848,13.948,306912,0
2017-08-04,14.007,14.077,13.928,13.948,257359,0
2017-08-07,13.948,13.948,13.799,13.828,310527,0
2017-08-08,13.808,13.987,13.759,13.808,324451,0
2017-08-09,13.818,13.838,13.63,13.65,306742,0
2017-08-10,13.57,13.709,13.53,13.54,315617,0
2017-08-11,13.56,13.619,13.352,13.411,448102,0
2017-08-14,13.52,13.719,13.501,13.669,299808,0
2017-08-15,13.779,13.799,13.57,13.58,264168,0
2017-08-16,13.6,13.669,13.51,13.56,263888,0
2017-08-17,13.52,13.61,13.237,13.262,491445,0
2017-08-18,13.153,13.376,13.123,13.312,677771,0
2017-08-21,13.282,13.342,13.183,13.332,204697,0
2017-08-22,13.401,13.461,13.322,13.391,225366,0
2017-08-23,13.302,13.411,13.302,13.352,280958,0
2017-08-24,13.401,13.441,13.332,13.421,248246,0
2017-08-25,13.441,13.64,13.441,13.62,323984,0
2017-08-28,13.679,13.729,13.61,13.729,525112,0
2017-08-29,13.58,13.789,13.58,13.699,450651,0
2017-08-30,13.709,13.709,13.57,13.57,258804,0
2017-08-31,13.61,13.719,13.56,13.63,269562,0
2017-09-01,13.659,13.739,13.59,13.699,255375,0
2017-09-05,13.65,13.729,13.421,13.481,300745,0
2017-09-06,13.53,13.61,13.441,13.491,239515,0
2017-09-07,13.501,13.54,13.262,13.302,304135,0
2017-09-08,13.302,13.51,13.302,13.431,257730,0
2017-09-11,13.56,13.769,13.56,13.65,355778,0
2017-09-12,13.669,13.848,13.659,13.808,331248,0
2017-09-13,13.799,13.918,13.759,13.898,298913,0
2017-09-14,13.878,13.982,13.858,13.908,361802,0
2017-09-15,13.928,13.957,13.65,13.699,1475818,0
2017-09-18,13.769,13.868,13.699,13.789,620068,0
2017-09-19,13.808,13.898,13.749,13.848,642277,0
2017-09-20,13.868,14.087,13.828,13.967,887818,0
2017-09-21,13.997,14.156,13.977,14.057,411395,0
2017-09-22,14.007,14.246,13.987,14.176,404526,0
2017-09-25,14.136,14.275,14.116,14.176,397196,0
2017-09-26,14.166,14.35,14.166,14.295,430643,0
2017-09-27,14.405,14.732,14.295,14.653,678147,0
2017-09-28,14.663,14.732,14.479,14.663,581820,0
2017-09-29,14.653,14.842,14.603,14.603,635600,0
2017-10-02,14.653,14.802,14.563,14.792,535042,0
2017-10-03,14.832,14.852,14.623,14.772,518956,0
2017-10-04,14.762,14.782,14.643,14.673,357740,0
2017-10-05,14.663,14.822,14.643,14.802,557647,0
2017-10-06,14.842,14.842,14.673,14.732,247060,0
2017-10-09,14.772,14.782,14.643,14.703,252721,0
2017-10-10,14.792,14.852,14.722,14.842,257187,0
2017-10-11,14.822,14.881,14.732,14.792,312559,0
2017-10-12,14.792,14.871,14.703,14.732,188163,0
2017-10-13,14.703,14.822,14.494,14.762,443220,0
2017-10-16,14.772,14.916,14.712,14.822,380687,0
2017-10-17,14.822,14.881,14.693,14.742,552591,0
2017-10-18,14.812,14.852,14.762,14.772,344586,0
2017-10-19,14.732,14.871,14.732,14.871,425486,0
2017-10-20,15.011,15.011,14.842,14.862,344148,0
2017-10-23,14.901,14.901,14.742,14.782,254663,0
2017-10-24,14.832,14.931,14.812,14.842,575146,0
2017-10-25,14.842,14.881,14.643,14.842,706612,0
2017-10-26,14.842,14.941,14.822,14.881,351207,0
2017-10-27,14.504,14.613,14.241,14.345,862786,0
2017-10-30,14.305,14.345,13.57,13.659,1122990,0
2017-10-31,13.689,13.749,13.54,13.699,534456,0
2017-11-01,13.789,13.808,13.55,13.58,613815,0
2017-11-02,13.63,13.79,13.56,13.75,474078,0
2017-11-03,13.7,13.7,13.56,13.65,399113,0
2017-11-06,13.6,13.69,13.58,13.61,248966,0
2017-11-07,13.6,13.67,13.31,13.32,422992,0
2017-11-08,13.25,13.31,13.15,13.3,496974,0
2017-11-09,13.21,13.32,13.14,13.28,608878,0
2017-11-10,13.27,13.41,13.25,13.35,440000,0
