Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.545,13.765,13.496,13.721,180299,0
2005-02-28,13.765,13.789,13.613,13.631,157432,0
2005-03-01,13.596,13.773,13.596,13.765,495400,0
2005-03-02,13.789,13.789,13.672,13.697,683691,0
2005-03-03,13.789,13.789,13.68,13.765,243926,0
2005-03-04,13.765,13.922,13.672,13.889,232276,0
2005-03-07,13.931,14.121,13.864,14.022,691690,0
2005-03-08,13.922,14.097,13.922,14.074,226275,0
2005-03-09,14.13,14.163,13.864,13.914,173767,0
2005-03-10,13.855,14.048,13.855,13.889,233022,0
2005-03-11,14.03,14.048,13.94,13.989,284920,0
2005-03-14,13.914,14.199,13.914,14.105,273372,0
2005-03-15,14.171,14.208,14.105,14.137,233896,0
2005-03-16,14.171,14.241,13.971,14.03,188942,0
2005-03-17,14.048,14.137,13.979,14.097,194108,0
2005-03-18,13.979,14.039,13.872,13.997,237963,0
2005-03-21,14.113,14.113,13.814,13.963,185765,0
2005-03-22,14.066,14.066,13.855,13.898,276748,0
2005-03-23,13.963,13.979,13.68,13.83,292908,0
2005-03-24,13.889,13.979,13.706,13.789,263494,0
2005-03-28,13.706,13.789,13.522,13.572,296777,0
2005-03-29,13.572,13.647,13.355,13.42,420362,0
2005-03-30,13.506,13.654,13.462,13.631,203473,0
2005-03-31,13.706,13.846,13.654,13.846,258962,0
2005-04-01,13.781,13.837,13.563,13.638,168049,0
2005-04-04,13.579,13.781,13.572,13.773,198401,0
2005-04-05,13.714,13.889,13.672,13.881,174180,0
2005-04-06,13.889,13.94,13.781,13.94,144949,0
2005-04-07,13.947,13.971,13.837,13.872,120261,0
2005-04-08,13.789,13.83,13.654,13.664,217455,0
2005-04-11,13.638,13.688,13.453,13.68,178682,0
2005-04-12,13.789,13.881,13.647,13.855,291884,0
2005-04-13,13.855,13.947,13.672,13.697,265324,0
2005-04-14,13.765,13.765,13.522,13.563,523448,0
2005-04-15,13.746,13.814,13.24,13.278,461417,0
2005-04-18,13.381,13.572,13.287,13.372,419592,0
2005-04-19,13.437,13.445,13.365,13.437,292795,0
2005-04-20,13.53,13.53,13.198,13.224,691981,0
2005-04-21,13.322,13.372,13.154,13.347,550787,0
2005-04-22,13.347,13.496,13.147,13.17,416191,0
2005-04-25,13.287,13.388,13.17,13.339,305462,0
2005-04-26,13.296,13.411,13.296,13.365,281459,0
2005-04-27,13.278,13.437,13.278,13.331,270005,0
2005-04-28,13.287,13.403,13.215,13.322,287106,0
2005-04-29,13.264,13.331,13.082,13.256,419092,0
2005-05-02,13.347,13.496,13.256,13.496,340179,0
2005-05-03,13.496,13.572,13.437,13.487,173913,0
2005-05-04,13.572,13.596,13.381,13.554,211227,0
2005-05-05,13.587,13.631,13.445,13.596,82202,0
2005-05-06,13.664,13.664,13.496,13.554,188338,0
2005-05-09,13.654,13.765,13.537,13.706,164417,0
2005-05-10,13.739,13.739,13.471,13.522,229050,0
2005-05-11,13.522,13.654,13.42,13.638,136764,0
2005-05-12,13.714,13.714,13.453,13.514,155920,0
2005-05-13,13.471,13.587,13.403,13.445,165243,0
2005-05-16,13.53,13.789,13.53,13.697,171933,0
2005-05-17,13.596,13.814,13.587,13.706,182873,0
2005-05-18,13.706,13.889,13.664,13.889,420030,0
2005-05-19,13.881,14.048,13.797,13.881,143637,0
2005-05-20,13.889,14.005,13.654,13.855,256390,0
2005-05-23,13.872,13.889,13.654,13.864,169314,0
2005-05-24,13.688,13.797,13.631,13.773,143732,0
2005-05-25,13.805,13.805,13.631,13.706,107551,0
2005-05-26,13.746,13.765,13.53,13.755,170640,0
2005-05-27,13.654,13.814,13.631,13.664,99593,0
2005-05-31,13.765,13.881,13.631,13.814,155394,0
2005-06-01,13.739,13.889,13.714,13.881,236991,0
2005-06-02,13.773,13.898,13.773,13.855,168852,0
2005-06-03,13.837,13.922,13.814,13.846,185027,0
2005-06-06,13.864,13.931,13.805,13.922,106496,0
2005-06-07,13.922,14.056,13.855,14.005,306376,0
2005-06-08,14.048,14.105,13.931,13.971,132969,0
2005-06-09,13.872,14.121,13.864,13.989,268733,0
2005-06-10,13.931,14.048,13.905,13.905,375075,0
2005-06-13,13.979,14.074,13.922,13.989,304764,0
2005-06-14,14.022,14.066,13.889,13.971,243850,0
2005-06-15,13.931,14.048,13.846,14.048,249569,0
2005-06-16,14.039,14.18,13.979,14.18,165760,0
2005-06-17,14.264,14.264,13.313,14.215,408640,0
2005-06-20,14.241,14.296,14.13,14.264,212934,0
2005-06-21,14.278,14.296,14.074,14.137,178964,0
2005-06-22,14.137,14.224,14.113,14.163,111796,0
2005-06-23,14.074,14.224,14.022,14.022,93499,0
2005-06-24,13.979,14.171,13.837,13.837,401151,0
2005-06-27,13.781,14.083,13.781,14.083,101404,0
2005-06-28,13.997,14.154,13.931,14.137,266071,0
2005-06-29,14.145,14.287,14.137,14.199,175006,0
2005-06-30,14.224,14.296,14.208,14.296,216712,0
2005-07-01,14.18,14.382,14.18,14.382,132050,0
2005-07-05,14.137,14.429,14.137,14.429,210169,0
2005-07-06,14.348,14.498,14.348,14.48,197558,0
2005-07-07,14.498,14.53,14.348,14.514,207540,0
2005-07-08,14.456,14.655,14.456,14.572,147110,0
2005-07-11,14.564,14.856,14.456,14.856,136617,0
2005-07-12,14.907,14.989,14.741,14.806,221809,0
2005-07-13,14.874,14.989,14.698,14.806,234420,0
2005-07-14,14.741,14.931,14.698,14.758,216154,0
2005-07-15,14.964,15.017,14.732,14.846,199665,0
2005-07-18,14.973,14.973,14.581,14.68,294925,0
2005-07-19,14.655,14.797,14.598,14.615,296386,0
2005-07-20,14.514,14.964,14.506,14.773,285150,0
2005-07-21,14.815,14.815,14.538,14.581,421379,0
2005-07-22,14.615,14.839,14.564,14.815,282461,0
2005-07-25,14.806,14.865,14.642,14.642,133546,0
2005-07-26,14.655,14.797,14.615,14.69,228270,0
2005-07-27,14.18,14.429,13.881,14.312,2011492,0
2005-07-28,14.429,14.429,14.264,14.391,598312,0
2005-07-29,14.456,14.456,14.233,14.348,654995,0
2005-08-01,14.391,14.391,14.171,14.331,306046,0
2005-08-02,14.287,14.438,14.233,14.421,279590,0
2005-08-03,14.348,14.456,14.233,14.348,199914,0
2005-08-04,14.322,14.391,14.145,14.18,280468,0
2005-08-05,14.097,14.241,14.022,14.097,177417,0
2005-08-08,14.19,14.25,13.931,13.971,209271,0
2005-08-09,13.905,14.022,13.872,13.881,265635,0
2005-08-10,13.94,13.989,13.855,13.931,213553,0
2005-08-11,13.956,14.005,13.855,13.989,190054,0
2005-08-12,13.931,13.997,13.822,13.905,171175,0
2005-08-15,13.922,13.956,13.846,13.931,336667,0
2005-08-16,13.979,14.039,13.855,13.881,462517,0
2005-08-17,13.872,13.905,13.805,13.83,330810,0
2005-08-18,13.855,13.889,13.672,13.746,528141,0
2005-08-19,13.706,13.922,13.706,13.898,297014,0
2005-08-22,13.898,13.989,13.837,13.905,231520,0
2005-08-23,13.922,13.963,13.822,13.864,143630,0
2005-08-24,13.905,13.971,13.83,13.914,159863,0
2005-08-25,13.922,13.989,13.837,13.979,198598,0
2005-08-26,13.979,14.066,13.822,13.855,157271,0
2005-08-29,13.846,13.881,13.739,13.814,236204,0
2005-08-30,13.872,13.898,13.605,13.721,262854,0
2005-08-31,13.797,13.905,13.622,13.905,177200,0
2005-09-01,13.905,13.989,13.797,13.914,149196,0
2005-09-02,13.979,13.979,13.789,13.872,79996,0
2005-09-06,13.889,13.931,13.822,13.822,134338,0
2005-09-07,13.881,13.905,13.739,13.864,112479,0
2005-09-08,13.864,13.864,13.631,13.688,210391,0
2005-09-09,13.664,13.706,13.622,13.672,149699,0
2005-09-12,13.746,13.746,13.631,13.697,157150,0
2005-09-13,13.631,13.706,13.545,13.563,271689,0
2005-09-14,13.522,13.647,13.42,13.42,161459,0
2005-09-15,13.514,13.514,13.339,13.514,272328,0
2005-09-16,13.437,13.587,13.429,13.545,228813,0
2005-09-19,13.339,13.53,13.264,13.313,220571,0
2005-09-20,13.256,13.331,13.179,13.188,472808,0
2005-09-21,13.198,13.198,12.93,12.964,275533,0
2005-09-22,13.028,13.138,12.871,12.979,482154,0
2005-09-23,13.046,13.046,12.956,13.028,227208,0
2005-09-26,13.055,13.331,13.028,13.313,434670,0
2005-09-27,13.347,13.372,13.188,13.264,325599,0
2005-09-28,13.313,13.429,13.17,13.256,317648,0
2005-09-29,13.313,13.331,13.161,13.313,191756,0
2005-09-30,13.388,13.388,13.215,13.331,158802,0
2005-10-03,13.296,13.429,13.215,13.24,340361,0
2005-10-04,13.188,13.365,13.037,13.046,215262,0
2005-10-05,12.995,13.063,12.821,12.853,230425,0
2005-10-06,12.886,13.019,12.735,12.837,154718,0
2005-10-07,12.769,12.921,12.769,12.83,91892,0
2005-10-10,12.912,12.921,12.769,12.871,92919,0
2005-10-11,12.948,12.948,12.735,12.735,151154,0
2005-10-12,12.837,12.878,12.47,12.515,288751,0
2005-10-13,12.555,12.564,12.404,12.531,275436,0
2005-10-14,12.76,12.769,12.54,12.665,297233,0
2005-10-17,12.586,12.769,12.515,12.655,319305,0
2005-10-18,12.594,12.71,12.507,12.638,185286,0
2005-10-19,12.71,12.862,12.547,12.853,210720,0
2005-10-20,12.744,12.93,12.58,12.611,402656,0
2005-10-21,12.681,12.903,12.638,12.903,325406,0
2005-10-24,12.912,13.073,12.871,13.046,231990,0
2005-10-25,13.063,13.063,12.778,12.948,306527,0
2005-10-26,12.939,13.154,12.93,12.964,193510,0
2005-10-27,12.921,12.995,12.886,12.948,146927,0
2005-10-28,13.005,13.411,12.987,13.372,310038,0
2005-10-31,13.331,13.537,13.313,13.355,454481,0
2005-11-01,13.42,13.42,13.296,13.411,145819,0
2005-11-02,13.313,13.496,13.232,13.403,107618,0
2005-11-03,13.355,13.437,13.224,13.372,121298,0
2005-11-04,13.347,13.496,13.313,13.496,153679,0
2005-11-07,13.42,13.487,13.403,13.471,120654,0
2005-11-08,13.411,13.506,13.388,13.479,71236,0
2005-11-09,13.462,13.53,13.445,13.471,145557,0
2005-11-10,13.462,13.706,13.462,13.706,165740,0
2005-11-11,13.697,13.864,13.664,13.822,148144,0
2005-11-14,13.864,13.872,13.739,13.872,231948,0
2005-11-15,13.881,13.905,13.721,13.789,227703,0
2005-11-16,13.664,13.837,13.522,13.563,82639,0
2005-11-17,13.672,13.672,13.545,13.664,144573,0
2005-11-18,13.739,13.781,13.647,13.755,127651,0
2005-11-21,13.706,13.822,13.596,13.814,184160,0
2005-11-22,13.706,13.822,13.638,13.765,244890,0
2005-11-23,13.545,13.872,13.545,13.83,193233,0
2005-11-25,13.781,13.872,13.714,13.864,58723,0
2005-11-28,13.905,13.905,13.781,13.797,126695,0
2005-11-29,13.822,13.898,13.765,13.805,156624,0
2005-11-30,13.765,13.889,13.613,13.805,237273,0
2005-12-01,13.822,13.979,13.721,13.971,478608,0
2005-12-02,13.905,13.914,13.773,13.905,172584,0
2005-12-05,13.94,13.94,13.613,13.781,213144,0
2005-12-06,13.814,13.814,13.697,13.731,263625,0
2005-12-07,13.773,13.773,13.587,13.697,210033,0
2005-12-08,13.664,13.672,13.522,13.631,243847,0
2005-12-09,13.68,13.881,13.506,13.805,291673,0
2005-12-12,13.922,13.922,13.688,13.739,237692,0
2005-12-13,13.765,13.931,13.638,13.905,268195,0
2005-12-14,13.781,13.971,13.781,13.864,214259,0
2005-12-15,13.905,13.947,13.706,13.781,174208,0
2005-12-16,13.898,13.931,13.789,13.905,287675,0
2005-12-19,13.814,13.814,13.631,13.68,289998,0
2005-12-20,13.638,13.905,13.638,13.797,266795,0
2005-12-21,13.731,13.979,13.731,13.855,273019,0
2005-12-22,13.963,14.022,13.781,13.864,175246,0
2005-12-23,13.765,13.963,13.765,13.931,254600,0
2005-12-27,13.971,14.097,13.837,13.979,345254,0
2005-12-28,13.781,14.097,13.664,13.979,340213,0
2005-12-29,13.931,14.097,13.931,13.971,229964,0
2005-12-30,13.905,14.097,13.905,13.979,386641,0
2006-01-03,13.922,13.963,13.805,13.914,711110,0
2006-01-04,13.837,14.089,13.789,13.971,235153,0
2006-01-05,13.94,13.989,13.83,13.979,342404,0
2006-01-06,13.905,14.005,13.781,13.971,405588,0
2006-01-09,13.905,14.097,13.905,14.03,235039,0
2006-01-10,14.022,14.171,13.989,14.171,411625,0
2006-01-11,14.224,14.287,14.097,14.287,334535,0
2006-01-12,14.163,14.296,14.163,14.224,251342,0
2006-01-13,14.199,14.278,14.105,14.137,396571,0
2006-01-17,14.296,14.296,14.022,14.022,447958,0
2006-01-18,14.066,14.18,13.789,14.005,935550,0
2006-01-19,14.005,14.097,13.68,13.706,566021,0
2006-01-20,13.672,13.706,13.403,13.563,516619,0
2006-01-23,13.638,13.781,13.572,13.755,434013,0
2006-01-24,13.773,13.846,13.746,13.789,311135,0
2006-01-25,13.739,13.83,13.731,13.797,196829,0
2006-01-26,14.241,14.312,14.089,14.278,1449751,0
2006-01-27,14.296,14.296,14.137,14.199,422283,0
2006-01-30,14.208,14.208,14.121,14.171,285726,0
2006-01-31,14.13,14.312,14.121,14.264,542073,0
2006-02-01,14.278,14.472,14.241,14.421,1077994,0
2006-02-02,14.382,14.429,14.215,14.25,862155,0
2006-02-03,14.257,14.257,13.922,14.083,641471,0
2006-02-06,14.03,14.048,13.914,13.931,511829,0
2006-02-07,13.94,14.005,13.837,13.931,668064,0
2006-02-08,13.905,13.914,13.631,13.822,951755,0
2006-02-09,13.864,13.963,13.765,13.846,428939,0
2006-02-10,13.905,13.956,13.781,13.905,1211076,0
2006-02-13,13.83,13.922,13.822,13.905,454234,0
2006-02-14,13.905,14.154,13.905,14.097,263297,0
2006-02-15,14.048,14.113,14.014,14.056,399762,0
2006-02-16,14.039,14.113,14.022,14.083,821055,0
2006-02-17,14.097,14.097,13.963,14.014,225070,0
2006-02-21,14.074,14.074,13.889,13.947,257547,0
2006-02-22,13.94,14.25,13.931,14.224,330994,0
2006-02-23,14.13,14.224,14.066,14.215,331028,0
2006-02-24,14.224,14.224,14.066,14.154,222936,0
2006-02-27,14.215,14.215,14.066,14.13,170003,0
2006-02-28,14.074,14.097,13.931,13.979,477162,0
2006-03-01,13.956,14.113,13.94,14.097,221466,0
2006-03-02,14.039,14.13,13.922,14.022,258863,0
2006-03-03,14.022,14.089,13.931,13.931,248943,0
2006-03-06,13.905,13.931,13.664,13.706,361195,0
2006-03-07,13.706,13.721,13.605,13.688,334069,0
2006-03-08,13.647,13.664,13.572,13.596,424679,0
2006-03-09,13.572,13.638,13.429,13.587,256264,0
2006-03-10,13.545,13.706,13.545,13.706,294815,0
2006-03-13,13.688,13.905,13.654,13.805,234778,0
2006-03-14,13.739,13.773,13.631,13.706,405546,0
2006-03-15,13.638,13.846,13.638,13.822,218360,0
2006-03-16,13.864,13.914,13.746,13.765,193591,0
2006-03-17,13.805,13.837,13.765,13.789,207700,0
2006-03-20,13.755,13.765,13.622,13.706,278311,0
2006-03-21,13.631,13.765,13.522,13.587,280803,0
2006-03-22,13.587,13.714,13.554,13.654,349148,0
2006-03-23,13.688,13.714,13.545,13.672,89510,0
2006-03-24,13.697,13.706,13.596,13.68,116931,0
2006-03-27,13.664,13.672,13.545,13.572,168766,0
2006-03-28,13.514,13.587,13.453,13.522,197095,0
2006-03-29,13.554,13.554,13.42,13.487,218773,0
2006-03-30,13.462,13.579,13.462,13.572,208284,0
2006-03-31,13.545,13.664,13.462,13.654,218071,0
2006-04-03,13.631,13.654,13.496,13.605,223081,0
2006-04-04,13.654,13.739,13.479,13.688,334124,0
2006-04-05,13.664,13.664,13.453,13.545,312658,0
2006-04-06,13.506,13.522,13.355,13.397,357281,0
2006-04-07,13.347,13.487,13.347,13.437,260572,0
2006-04-10,13.42,13.437,13.232,13.381,234678,0
2006-04-11,13.264,13.429,13.188,13.215,200464,0
2006-04-12,13.305,13.397,13.073,13.147,225186,0
2006-04-13,13.179,13.232,13.082,13.131,83263,0
2006-04-17,13.296,13.322,13.097,13.264,254863,0
2006-04-18,13.305,13.471,13.179,13.471,350971,0
2006-04-19,13.388,13.388,13.073,13.198,368262,0
2006-04-20,13.104,13.264,13.097,13.104,353058,0
2006-04-21,13.188,13.188,13.073,13.122,339361,0
2006-04-24,13.138,13.154,13.055,13.138,497521,0
2006-04-25,13.161,13.161,13.011,13.019,374922,0
2006-04-26,13.011,13.278,13.005,13.063,364440,0
2006-04-27,13.063,13.122,12.987,13.097,568126,0
2006-04-28,13.147,13.147,12.987,13.073,520747,0
2006-05-01,13.104,13.122,12.987,12.987,259171,0
2006-05-02,12.987,13.104,12.979,13.055,449236,0
2006-05-03,12.995,13.097,12.987,13.097,281805,0
2006-05-04,13.104,13.147,13.055,13.097,213195,0
2006-05-05,13.147,13.355,13.055,13.331,1086326,0
2006-05-08,13.313,13.365,13.264,13.313,327315,0
2006-05-09,13.296,13.305,13.264,13.305,178818,0
2006-05-10,13.264,13.305,13.198,13.264,213724,0
2006-05-11,13.278,13.278,13.046,13.055,185059,0
2006-05-12,13.055,13.097,12.956,13.005,339765,0
2006-05-15,12.964,13.179,12.948,13.104,313103,0
2006-05-16,13.104,13.131,12.964,13.028,251689,0
2006-05-17,13.055,13.09,12.853,12.979,371128,0
2006-05-18,12.97,13.063,12.886,12.894,273250,0
2006-05-19,12.956,13.063,12.871,12.912,395846,0
2006-05-22,12.837,12.995,12.813,12.93,334249,0
2006-05-23,12.939,13.063,12.886,12.921,457244,0
2006-05-24,12.894,12.956,12.886,12.921,457651,0
2006-05-25,12.93,13.063,12.93,13.005,297030,0
2006-05-26,12.995,13.161,12.995,13.113,269948,0
2006-05-30,13.161,13.339,12.912,12.921,808378,0
2006-05-31,12.93,13.278,12.93,13.073,890412,0
2006-06-01,13.104,13.388,13.09,13.347,595275,0
2006-06-02,13.347,13.53,13.287,13.411,480118,0
2006-06-05,13.365,13.397,13.09,13.104,255285,0
2006-06-06,13.147,13.24,13.097,13.131,333477,0
2006-06-07,13.154,13.296,13.147,13.17,389891,0
2006-06-08,13.09,13.256,12.846,13.232,419335,0
2006-06-09,13.224,13.347,13.207,13.305,228238,0
2006-06-12,13.305,13.339,13.224,13.278,394084,0
2006-06-13,13.232,13.372,13.224,13.287,346618,0
2006-06-14,13.256,13.278,12.853,12.979,512408,0
2006-06-15,12.964,13.097,12.886,13.09,367758,0
2006-06-16,13.097,13.198,13.037,13.104,431594,0
2006-06-19,13.215,13.347,12.987,13.011,373222,0
2006-06-20,12.93,13.17,12.93,13.011,262820,0
2006-06-21,12.97,13.17,12.97,13.104,269968,0
2006-06-22,13.131,13.131,13.028,13.09,374218,0
2006-06-23,13.138,13.138,12.93,12.979,435197,0
2006-06-26,13.028,13.179,12.995,13.17,359751,0
2006-06-27,13.154,13.248,13.055,13.17,673993,0
2006-06-28,13.179,13.287,12.964,13.104,281471,0
2006-06-29,13.09,13.347,12.964,13.331,387850,0
2006-06-30,13.215,13.347,13.161,13.278,514384,0
2006-07-03,13.264,13.453,13.264,13.453,250699,0
2006-07-05,13.437,13.437,13.347,13.381,301306,0
2006-07-06,13.453,13.471,13.322,13.403,432727,0
2006-07-07,13.372,13.596,13.365,13.42,162917,0
2006-07-10,13.397,13.554,13.397,13.487,194104,0
2006-07-11,13.437,13.471,13.322,13.462,167854,0
2006-07-12,13.347,13.53,13.271,13.331,218314,0
2006-07-13,13.264,13.339,12.97,13.019,283105,0
2006-07-14,12.979,13.154,12.979,13.131,383455,0
2006-07-17,13.278,13.278,13.063,13.154,276623,0
2006-07-18,13.138,13.596,13.097,13.271,236371,0
2006-07-19,13.347,13.596,13.224,13.579,310574,0
2006-07-20,13.462,13.721,13.355,13.579,586768,0
2006-07-21,13.631,13.647,13.347,13.596,481725,0
2006-07-24,13.522,13.68,13.522,13.622,242078,0
2006-07-25,13.68,13.765,13.53,13.587,502253,0
2006-07-26,13.613,13.721,13.522,13.647,272011,0
2006-07-27,13.638,13.781,13.613,13.746,538821,0
2006-07-28,13.664,13.971,13.347,13.889,395413,0
2006-07-31,13.956,13.956,13.697,13.805,346077,0
2006-08-01,13.755,13.797,13.688,13.789,287359,0
2006-08-02,13.773,13.837,13.68,13.797,363211,0
2006-08-03,13.797,14.171,13.697,13.989,608644,0
2006-08-04,14.014,14.145,13.872,13.905,176816,0
2006-08-07,13.837,13.947,13.765,13.846,188008,0
2006-08-08,13.822,13.947,13.706,13.781,183086,0
2006-08-09,13.797,13.846,13.496,13.563,238353,0
2006-08-10,13.579,13.664,13.479,13.622,206526,0
2006-08-11,13.596,13.631,13.437,13.554,131188,0
2006-08-14,13.647,13.739,13.522,13.53,130512,0
2006-08-15,13.522,13.797,13.522,13.797,255072,0
2006-08-16,13.638,13.872,13.496,13.773,253205,0
2006-08-17,13.721,13.872,13.721,13.822,254999,0
2006-08-18,13.864,13.931,13.765,13.83,196503,0
2006-08-21,13.755,13.931,13.755,13.881,350629,0
2006-08-22,13.905,13.931,13.805,13.881,169363,0
2006-08-23,13.846,13.979,13.746,13.797,248719,0
2006-08-24,13.739,13.855,13.739,13.789,124117,0
2006-08-25,13.814,13.814,13.714,13.765,141047,0
2006-08-28,13.714,13.889,13.68,13.872,334950,0
2006-08-29,13.914,13.931,13.805,13.889,154241,0
2006-08-30,13.864,14.005,13.846,13.956,135917,0
2006-08-31,13.889,13.931,13.83,13.931,216313,0
2006-09-01,13.94,13.956,13.822,13.889,234994,0
2006-09-05,13.963,13.963,13.805,13.872,242380,0
2006-09-06,13.789,13.846,13.721,13.814,230162,0
2006-09-07,13.721,13.846,13.706,13.755,260668,0
2006-09-08,13.746,13.765,13.654,13.755,281155,0
2006-09-11,13.765,13.855,13.688,13.814,129585,0
2006-09-12,13.781,14.005,13.746,13.989,132856,0
2006-09-13,13.846,13.94,13.837,13.905,205694,0
2006-09-14,13.846,13.898,13.805,13.898,88799,0
2006-09-15,13.914,13.971,13.83,13.889,161767,0
2006-09-18,13.971,13.971,13.805,13.905,163223,0
2006-09-19,13.872,13.872,13.613,13.721,327402,0
2006-09-20,13.781,13.889,13.714,13.781,483043,0
2006-09-21,13.889,13.889,13.647,13.664,223218,0
2006-09-22,13.688,13.706,13.479,13.605,266451,0
2006-09-25,13.579,13.721,13.479,13.68,512496,0
2006-09-26,13.706,13.706,13.514,13.654,426938,0
2006-09-27,13.605,13.721,13.605,13.664,405028,0
2006-09-28,13.622,13.714,13.605,13.664,304904,0
2006-09-29,13.714,13.714,13.487,13.506,317762,0
2006-10-02,13.471,13.522,13.313,13.397,226066,0
2006-10-03,13.462,13.487,13.331,13.429,552745,0
2006-10-04,13.372,13.514,13.331,13.496,328899,0
2006-10-05,13.381,13.613,13.381,13.572,253188,0
2006-10-06,13.53,13.579,13.347,13.429,252697,0
2006-10-09,13.453,13.664,13.437,13.647,794096,0
2006-10-10,13.654,13.664,13.471,13.572,250827,0
2006-10-11,13.605,13.672,13.53,13.654,365745,0
2006-10-12,13.664,13.805,13.647,13.765,384240,0
2006-10-13,13.797,13.797,13.714,13.773,395221,0
2006-10-16,13.889,13.922,13.587,13.746,717563,0
2006-10-17,13.755,13.846,13.554,13.631,1051360,0
2006-10-18,13.638,13.773,13.487,13.587,934385,0
2006-10-19,13.355,13.554,13.264,13.305,713151,0
2006-10-20,13.322,13.397,13.179,13.215,610706,0
2006-10-23,13.224,13.365,13.138,13.331,397101,0
2006-10-24,13.313,13.365,13.188,13.271,248360,0
2006-10-25,13.232,13.347,13.215,13.256,239005,0
2006-10-26,13.232,13.437,13.207,13.437,451574,0
2006-10-27,13.388,13.429,13.248,13.355,279415,0
2006-10-30,13.313,13.411,13.256,13.331,246950,0
2006-10-31,13.296,13.381,13.24,13.355,491710,0
2006-11-01,13.24,13.372,13.215,13.232,185315,0
2006-11-02,13.232,13.256,13.082,13.179,250056,0
2006-11-03,13.17,13.248,13.104,13.154,175566,0
2006-11-06,13.161,13.355,13.122,13.322,423071,0
2006-11-07,13.248,13.355,13.224,13.287,202394,0
2006-11-08,13.296,13.365,13.188,13.331,150820,0
2006-11-09,13.271,13.355,13.055,13.271,187007,0
2006-11-10,13.232,13.388,13.215,13.365,219760,0
2006-11-13,13.365,13.429,13.278,13.403,254494,0
2006-11-14,13.381,13.514,13.287,13.487,296823,0
2006-11-15,13.487,13.664,13.445,13.605,321683,0
2006-11-16,13.672,13.814,13.596,13.814,489526,0
2006-11-17,13.773,13.805,13.672,13.805,266203,0
2006-11-20,13.765,13.822,13.688,13.765,110962,0
2006-11-21,13.739,13.773,13.638,13.672,141367,0
2006-11-22,13.755,13.755,13.506,13.596,248812,0
2006-11-24,13.53,13.613,13.53,13.613,79670,0
2006-11-27,13.579,13.605,13.322,13.429,244910,0
2006-11-28,13.471,13.487,13.347,13.388,195123,0
2006-11-29,13.403,13.554,13.339,13.506,287942,0
2006-11-30,13.537,13.554,13.322,13.554,330136,0
2006-12-01,13.572,13.587,13.24,13.411,290005,0
2006-12-04,13.313,13.638,13.313,13.605,265616,0
2006-12-05,13.638,13.672,13.506,13.631,184907,0
2006-12-06,13.587,13.631,13.487,13.537,130333,0
2006-12-07,13.487,13.638,13.381,13.453,173960,0
2006-12-08,13.411,13.522,13.347,13.445,114247,0
2006-12-11,13.445,13.496,13.42,13.471,114997,0
2006-12-12,13.429,13.638,13.411,13.579,288900,0
2006-12-13,13.554,13.638,13.537,13.579,160219,0
2006-12-14,13.596,13.755,13.587,13.714,235244,0
2006-12-15,13.672,13.797,13.654,13.755,339009,0
2006-12-18,13.731,13.805,13.638,13.706,163857,0
2006-12-19,13.462,13.731,13.462,13.654,318336,0
2006-12-20,13.605,13.721,13.605,13.68,193014,0
2006-12-21,13.647,13.773,13.613,13.714,290535,0
2006-12-22,13.672,13.731,13.631,13.638,171591,0
2006-12-26,13.596,13.83,13.596,13.83,148949,0
2006-12-27,13.554,14.014,13.554,13.971,410673,0
2006-12-28,13.914,14.083,13.889,13.963,218031,0
2006-12-29,13.922,14.056,13.914,13.931,309308,0
2007-01-03,13.864,14.022,13.773,13.922,500756,0
2007-01-04,13.83,13.914,13.755,13.773,449535,0
2007-01-05,13.731,13.797,13.42,13.53,420924,0
2007-01-08,13.496,13.572,13.347,13.522,261697,0
2007-01-09,13.514,13.545,13.355,13.471,202421,0
2007-01-10,13.397,13.506,13.388,13.496,161474,0
2007-01-11,13.506,13.613,13.429,13.53,172144,0
2007-01-12,13.554,13.554,13.411,13.506,258724,0
2007-01-16,13.563,13.638,13.381,13.381,364678,0
2007-01-17,13.347,13.411,12.987,13.011,1139061,0
2007-01-18,13.055,13.104,12.805,13.028,1088104,0
2007-01-19,12.987,13.063,12.846,12.903,382147,0
2007-01-22,12.862,12.921,12.76,12.862,571927,0
2007-01-23,13.028,13.147,12.939,13.082,773332,0
2007-01-24,13.082,13.224,12.987,13.198,722583,0
2007-01-25,13.17,13.248,12.987,13.011,458459,0
2007-01-26,13.011,13.198,13.005,13.161,513083,0
2007-01-29,13.09,13.256,13.063,13.24,504542,0
2007-01-30,13.215,13.347,13.198,13.264,352213,0
2007-01-31,13.296,13.388,13.131,13.355,754938,0
2007-02-01,13.355,13.372,13.147,13.264,810644,0
2007-02-02,13.271,13.347,13.232,13.347,692943,0
2007-02-05,13.305,13.313,13.207,13.313,417938,0
2007-02-06,13.287,13.347,13.179,13.347,474923,0
2007-02-07,13.355,13.381,13.322,13.381,173158,0
2007-02-08,13.322,13.388,13.264,13.388,176205,0
2007-02-09,13.347,13.372,13.248,13.278,309550,0
2007-02-12,13.313,13.322,13.232,13.313,249012,0
2007-02-13,13.381,13.388,13.271,13.355,265616,0
2007-02-14,13.372,13.445,13.355,13.397,246247,0
2007-02-15,13.365,13.42,13.347,13.381,229645,0
2007-02-16,13.347,13.411,13.331,13.403,238775,0
2007-02-20,13.339,13.471,13.322,13.471,202232,0
2007-02-21,13.42,13.471,13.397,13.42,254021,0
2007-02-22,13.445,13.453,13.224,13.313,1041413,0
2007-02-23,13.322,13.347,13.215,13.215,568099,0
2007-02-26,13.256,13.296,13.188,13.198,668578,0
2007-02-27,13.113,13.122,12.853,12.862,589117,0
2007-02-28,12.878,12.912,12.805,12.821,626559,0
2007-03-01,12.805,12.894,12.638,12.805,402605,0
2007-03-02,12.796,12.886,12.76,12.813,281253,0
2007-03-05,12.719,12.719,12.564,12.571,470903,0
2007-03-06,12.688,12.862,12.62,12.786,346764,0
2007-03-07,12.769,12.796,12.611,12.672,285258,0
2007-03-08,12.655,12.837,12.655,12.735,194093,0
2007-03-09,12.705,12.821,12.681,12.728,145041,0
2007-03-12,12.71,12.805,12.655,12.681,305507,0
2007-03-13,12.638,12.672,12.388,12.396,347569,0
2007-03-14,12.47,12.564,12.337,12.564,354817,0
2007-03-15,12.586,12.719,12.564,12.681,315707,0
2007-03-16,12.655,12.744,12.646,12.672,363055,0
2007-03-19,12.744,12.76,12.665,12.681,347044,0
2007-03-20,12.54,12.681,12.531,12.681,280863,0
2007-03-21,12.672,12.987,12.646,12.956,267238,0
2007-03-22,12.912,12.921,12.796,12.846,290634,0
2007-03-23,12.805,12.886,12.805,12.846,330440,0
2007-03-26,12.813,12.871,12.719,12.853,300065,0
2007-03-27,12.129,12.63,12.094,12.47,869815,0
2007-03-28,12.445,12.461,12.178,12.187,778664,0
2007-03-29,12.229,12.261,12.145,12.212,530357,0
2007-03-30,12.237,12.253,12.104,12.121,594241,0
2007-04-02,12.121,12.129,11.885,11.893,710857,0
2007-04-03,11.937,12.078,11.911,12.071,450813,0
2007-04-04,12.053,12.062,11.893,11.954,314597,0
2007-04-05,11.971,12.086,11.911,12.078,486723,0
2007-04-09,12.071,12.112,12.012,12.112,549077,0
2007-04-10,12.129,12.212,12.078,12.212,498327,0
2007-04-11,12.261,12.261,12.112,12.153,571255,0
2007-04-12,12.104,12.145,12.094,12.129,587070,0
2007-04-13,12.086,12.212,12.086,12.16,399980,0
2007-04-16,12.412,12.515,12.145,12.488,582231,0
2007-04-17,12.638,12.778,12.437,12.54,582589,0
2007-04-18,12.586,12.646,12.452,12.523,572464,0
2007-04-19,12.47,12.479,12.269,12.32,662180,0
2007-04-20,12.346,12.381,12.212,12.278,497827,0
2007-04-23,12.311,12.337,12.112,12.121,456529,0
2007-04-24,12.16,12.205,12.104,12.178,408980,0
2007-04-25,12.221,12.346,12.196,12.337,612567,0
2007-04-26,12.303,12.388,12.278,12.364,495811,0
2007-04-27,12.364,12.42,12.269,12.311,406070,0
2007-04-30,12.303,12.42,12.229,12.278,539134,0
2007-05-01,12.328,12.328,12.145,12.278,373294,0
2007-05-02,12.303,12.364,12.261,12.346,606234,0
2007-05-03,12.355,12.412,12.328,12.412,291491,0
2007-05-04,12.388,12.507,12.374,12.47,661531,0
2007-05-07,12.479,12.555,12.412,12.452,638148,0
2007-05-08,12.404,12.461,12.388,12.445,305382,0
2007-05-09,12.381,12.594,12.328,12.586,526837,0
2007-05-10,12.571,12.586,12.42,12.437,437629,0
2007-05-11,12.497,12.571,12.404,12.571,257928,0
2007-05-14,12.523,12.564,12.445,12.47,286201,0
2007-05-15,12.47,12.555,12.388,12.404,263388,0
2007-05-16,12.396,12.497,12.396,12.488,275960,0
2007-05-17,12.428,12.47,12.404,12.428,338610,0
2007-05-18,12.428,12.488,12.364,12.42,456018,0
2007-05-21,12.381,12.507,12.355,12.445,483012,0
2007-05-22,12.388,12.479,12.381,12.428,667411,0
2007-05-23,12.42,12.515,12.388,12.461,477620,0
2007-05-24,12.461,12.54,12.374,12.396,587716,0
2007-05-25,12.364,12.388,12.221,12.374,419249,0
2007-05-29,12.388,12.54,12.346,12.488,474184,0
2007-05-30,12.428,12.58,12.428,12.58,460900,0
2007-05-31,12.564,12.744,12.547,12.719,1215074,0
2007-06-01,12.719,12.778,12.655,12.778,685947,0
2007-06-04,12.719,12.753,12.611,12.705,344520,0
2007-06-05,12.672,12.698,12.515,12.515,462726,0
2007-06-06,12.428,12.515,12.412,12.42,544845,0
2007-06-07,12.42,12.437,12.32,12.374,568317,0
2007-06-08,12.374,12.515,12.32,12.515,421575,0
2007-06-11,12.515,12.523,12.428,12.452,397923,0
2007-06-12,12.412,12.428,12.269,12.287,259699,0
2007-06-13,12.278,12.364,12.178,12.346,477958,0
2007-06-14,12.295,12.437,12.253,12.346,471623,0
2007-06-15,12.479,12.646,12.428,12.63,720176,0
2007-06-18,12.58,12.594,12.269,12.303,638569,0
2007-06-19,12.287,12.328,12.094,12.261,562468,0
2007-06-20,12.246,12.295,12.169,12.196,486520,0
2007-06-21,12.169,12.221,12.086,12.104,558627,0
2007-06-22,12.086,12.104,11.893,11.903,998417,0
2007-06-25,11.885,12.019,11.87,11.878,411431,0
2007-06-26,11.885,12.012,11.885,11.98,435622,0
2007-06-27,11.854,12.104,11.854,12.078,653580,0
2007-06-28,12.027,12.187,11.954,12.104,347842,0
2007-06-29,12.086,12.112,11.937,12.027,767622,0
2007-07-02,12.086,12.153,12.006,12.037,551821,0
2007-07-03,12.019,12.145,12.019,12.129,195672,0
2007-07-05,12.112,12.212,12.027,12.094,226080,0
2007-07-06,12.094,12.16,12.037,12.129,337472,0
2007-07-09,12.137,12.153,12.012,12.062,444584,0
2007-07-10,12.044,12.044,11.87,11.954,915164,0
2007-07-11,11.988,11.988,11.878,11.962,541160,0
2007-07-12,11.971,12.253,11.971,12.229,418109,0
2007-07-13,12.253,12.253,12.145,12.205,347734,0
2007-07-16,12.205,12.278,12.153,12.237,570528,0
2007-07-17,12.237,12.287,12.169,12.205,531256,0
2007-07-18,11.937,12.071,11.469,11.619,1864700,0
2007-07-19,11.554,11.594,11.27,11.446,1747473,0
2007-07-20,11.46,11.594,11.378,11.52,1283620,0
2007-07-23,11.503,11.645,11.469,11.528,989799,0
2007-07-24,11.453,11.52,11.169,11.219,935675,0
2007-07-25,11.326,11.453,11.112,11.246,1298012,0
2007-07-26,11.311,11.394,10.735,11.026,1625614,0
2007-07-27,11.05,11.184,10.953,11.05,901582,0
2007-07-30,11.085,11.169,10.934,11.103,659301,0
2007-07-31,11.137,11.294,11.026,11.026,600215,0
2007-08-01,11.026,11.237,10.961,11.203,748057,0
2007-08-02,11.294,11.446,11.16,11.211,536273,0
2007-08-03,11.184,11.27,10.926,11.004,827839,0
2007-08-06,11.059,11.637,9.382,11.585,4166322,0
2007-08-07,11.42,12.196,11.42,12.078,1530755,0
2007-08-08,12.112,13.563,12.094,12.719,2195863,0
2007-08-09,12.404,13.131,11.98,12.921,2425868,0
2007-08-10,12.728,12.846,11.919,12.278,1482636,0
2007-08-13,12.388,12.488,11.637,11.76,714473,0
2007-08-14,11.821,11.87,11.477,11.528,402839,0
2007-08-15,11.495,12.037,11.319,11.744,816333,0
2007-08-16,11.679,12.571,11.645,12.564,1517436,0
2007-08-17,12.515,13.339,12.515,12.796,1270915,0
2007-08-20,12.878,12.912,12.479,12.705,701301,0
2007-08-21,12.665,12.912,12.564,12.698,505270,0
2007-08-22,12.744,12.912,12.497,12.71,475440,0
2007-08-23,12.769,12.769,12.346,12.437,413647,0
2007-08-24,12.437,12.507,11.971,12.507,429641,0
2007-08-27,12.515,12.515,12.278,12.337,410487,0
2007-08-28,12.212,12.253,12.012,12.012,444368,0
2007-08-29,12.104,12.374,11.919,12.337,337877,0
2007-08-30,12.187,12.388,12.062,12.137,310687,0
2007-08-31,12.229,12.381,12.178,12.261,310116,0
2007-09-04,12.205,12.42,12.187,12.337,481815,0
2007-09-05,12.212,12.355,12.037,12.129,307715,0
2007-09-06,12.121,12.246,12.012,12.187,232934,0
2007-09-07,12.062,12.187,11.903,12.053,407948,0
2007-09-10,12.062,12.086,11.752,11.885,521466,0
2007-09-11,11.911,12.137,11.885,12.078,341118,0
2007-09-12,12.071,12.121,11.854,11.954,402193,0
2007-09-13,11.98,12.16,11.919,12.037,380758,0
2007-09-14,11.919,12.145,11.885,12.094,297286,0
2007-09-17,12.053,12.078,11.945,12.006,256954,0
2007-09-18,11.945,12.681,11.937,12.63,728148,0
2007-09-19,12.555,12.846,12.531,12.719,575011,0
2007-09-20,12.719,12.719,12.47,12.54,395601,0
2007-09-21,12.586,12.63,12.404,12.507,497934,0
2007-09-24,12.47,12.586,12.253,12.303,394411,0
2007-09-25,12.196,12.303,12.019,12.153,308311,0
2007-09-26,12.169,12.381,12.104,12.237,393036,0
2007-09-27,12.246,12.404,12.246,12.388,217046,0
2007-09-28,12.269,12.32,11.911,11.997,789322,0
2007-10-01,11.893,12.311,11.893,12.196,696686,0
2007-10-02,12.178,12.374,12.137,12.328,278940,0
2007-10-03,12.295,12.445,12.229,12.355,478296,0
2007-10-04,12.337,12.47,12.337,12.437,185654,0
2007-10-05,12.381,12.531,12.381,12.445,349803,0
2007-10-08,12.412,12.497,12.355,12.396,225344,0
2007-10-09,12.412,12.461,12.311,12.461,239699,0
2007-10-10,12.523,12.523,12.295,12.311,414347,0
2007-10-11,12.212,12.355,12.006,12.006,1044502,0
2007-10-12,12.012,12.071,11.821,11.87,730216,0
2007-10-15,12.044,12.044,11.453,11.585,1181611,0
2007-10-16,11.619,11.627,11.178,11.219,745359,0
2007-10-17,10.803,11.169,10.278,10.461,3648681,0
2007-10-18,10.384,10.42,10.144,10.302,1854719,0
2007-10-19,10.259,10.411,10.216,10.352,1096988,0
2007-10-22,10.302,10.627,10.169,10.594,1135794,0
2007-10-23,10.594,10.594,10.401,10.501,584129,0
2007-10-24,10.42,10.585,10.066,10.329,1405940,0
2007-10-25,10.259,10.803,10.259,10.501,1163607,0
2007-10-26,10.603,10.829,10.552,10.812,599880,0
2007-10-29,10.861,10.917,10.727,10.793,544731,0
2007-10-30,10.776,10.893,10.704,10.884,595992,0
2007-10-31,10.926,11.042,10.57,10.934,747090,0
2007-11-01,10.829,10.829,10.345,10.36,671711,0
2007-11-02,10.469,10.469,9.884,10.092,1188238,0
2007-11-05,9.968,10.169,9.884,10.066,737113,0
2007-11-06,10.075,10.135,9.9,10.135,1173428,0
2007-11-07,9.986,10.128,9.641,9.641,773858,0
2007-11-08,9.703,10.083,9.586,10.033,1008968,0
2007-11-09,9.876,10.384,9.793,10.278,867439,0
2007-11-12,10.177,10.543,10.16,10.268,810951,0
2007-11-13,10.336,10.695,10.336,10.669,638231,0
2007-11-14,10.719,10.884,10.244,10.36,992587,0
2007-11-15,10.302,10.345,10.017,10.083,868826,0
2007-11-16,9.993,10.312,9.934,10.152,746105,0
2007-11-19,10.024,10.05,9.694,9.76,945774,0
2007-11-20,9.743,9.978,9.4757,9.703,1049835,0
2007-11-21,9.594,9.968,9.4826,9.785,903229,0
2007-11-23,9.846,10.135,9.846,10.05,325630,0
2007-11-26,10.008,10.033,9.524,9.524,786541,0
2007-11-27,9.552,9.926,9.552,9.811,1153087,0
2007-11-28,9.968,10.321,9.934,10.294,1014257,0
2007-11-29,10.193,10.225,9.978,10.101,934948,0
2007-11-30,10.216,10.603,10.216,10.436,1215554,0
2007-12-03,10.411,10.543,10.193,10.207,750744,0
2007-12-04,10.101,10.177,9.993,10.083,563047,0
2007-12-05,10.185,10.302,10.042,10.294,747402,0
2007-12-06,10.216,10.594,10.207,10.578,1016300,0
2007-12-07,10.517,10.603,10.384,10.453,784684,0
2007-12-10,10.444,10.676,10.436,10.669,716890,0
2007-12-11,10.252,10.436,9.828,9.828,1467415,0
2007-12-12,9.926,9.968,9.507,9.633,1110042,0
2007-12-13,9.579,9.579,8.2661,9.226,1625939,0
2007-12-14,9.1419,9.3017,9.0589,9.076,852869,0
2007-12-17,9.076,9.3653,8.9662,9.1253,903770,0
2007-12-18,9.2501,9.41,9.076,9.2756,943990,0
2007-12-19,9.1166,9.1948,8.933,9.1419,930785,0
2007-12-20,9.1339,9.2579,9.0515,9.2415,1128482,0
2007-12-21,9.226,9.4906,9.0926,9.4426,1590498,0
2007-12-24,9.3409,9.552,9.2929,9.4518,315066,0
2007-12-26,9.515,9.524,9.3506,9.4906,646162,0
2007-12-27,9.4906,9.543,9.1766,9.2016,921448,0
2007-12-28,9.2182,9.3653,9.0926,9.1339,851966,0
2007-12-31,9.0841,9.3912,9.0181,9.3575,1170050,0
2008-01-02,9.2666,9.3409,8.8919,9.0589,1627419,0
2008-01-03,8.9915,9.1863,8.6582,8.6582,1319703,0
2008-01-04,8.6337,8.641,8.3832,8.4417,1510298,0
2008-01-07,8.6081,8.7748,8.4497,8.5839,1423573,0
2008-01-08,8.7175,8.808,8.3666,8.3666,1228313,0
2008-01-09,8.3666,8.617,8.1998,8.6081,1849558,0
2008-01-10,8.7339,8.9511,8.4334,8.7748,1353136,0
2008-01-11,8.6255,8.9246,8.5499,8.7175,1326075,0
2008-01-14,8.841,8.9417,8.4334,8.5499,1615777,0
2008-01-15,8.6745,8.8253,8.2661,8.4497,2155488,0
2008-01-16,8.5168,8.6745,8.4247,8.5666,2251447,0
2008-01-17,8.6337,8.7339,8.3749,8.4334,1606241,0
2008-01-18,8.475,8.6255,8.2413,8.3998,1454677,0
2008-01-22,8.2164,9.0994,8.2164,8.7664,2085465,0
2008-01-23,8.5499,10.111,8.3415,10,2746401,0
2008-01-24,10,10.627,9.884,10.252,3807173,0
2008-01-25,10.376,10.495,9.793,9.793,1805791,0
2008-01-28,9.785,10.234,9.4518,10.216,1815702,0
2008-01-29,10.259,10.594,9.952,10.585,1414914,0
2008-01-30,10.634,10.861,10.294,10.42,1575028,0
2008-01-31,10.259,10.62,9.91,10.517,2534344,0
2008-02-01,10.603,10.829,10.411,10.744,1448292,0
2008-02-04,10.704,10.735,10.444,10.594,1525856,0
2008-02-05,10.469,10.594,10.177,10.234,1640724,0
2008-02-06,10.234,10.543,9.986,10.234,1289059,0
2008-02-07,10.144,10.627,10.008,10.594,1824683,0
2008-02-08,10.517,10.686,10.329,10.509,1925465,0
2008-02-11,10.509,10.509,10.193,10.225,1286359,0
2008-02-12,10.487,10.594,10.128,10.216,1628061,0
2008-02-13,10.392,10.42,10.075,10.401,1796565,0
2008-02-14,10.42,10.57,10.259,10.259,1233092,0
2008-02-15,10.719,10.719,10.024,10.225,1581507,0
2008-02-19,10.329,10.429,9.968,10.066,1648437,0
2008-02-20,10.008,10.42,10.008,10.392,1401744,0
2008-02-21,10.352,10.543,10.083,10.083,887975,0
2008-02-22,10.066,10.312,9.893,10.312,1178865,0
2008-02-25,10.329,10.479,10.083,10.469,919193,0
2008-02-26,10.42,10.76,10.294,10.634,1031841,0
2008-02-27,10.501,10.785,10.495,10.561,930068,0
2008-02-28,10.509,10.594,10.201,10.201,957458,0
2008-02-29,10.092,10.177,9.677,9.703,1279340,0
2008-03-03,9.737,9.846,9.594,9.658,817952,0
2008-03-04,9.594,9.667,9.2756,9.611,1569570,0
2008-03-05,9.65,9.836,9.4518,9.4598,1202193,0
2008-03-06,9.4258,9.4906,9.1766,9.1766,969512,0
2008-03-07,9.2016,9.543,9.1089,9.3912,1258394,0
2008-03-10,9.4336,9.4336,9.1863,9.2666,1639288,0
2008-03-11,9.4,10.321,9.2841,10.321,3261349,0
2008-03-12,10.278,10.611,9.893,9.91,1557262,0
2008-03-13,9.743,10.058,9.533,10.042,2104193,0
2008-03-14,10.302,10.384,9.854,10.185,3725018,0
2008-03-17,9.611,10.207,9.611,10.058,2107002,0
2008-03-18,9.382,10.401,9.382,10.336,2493871,0
2008-03-19,10.429,10.561,10.169,10.207,2032902,0
2008-03-20,10.259,10.877,10.075,10.877,1832791,0
2008-03-24,11.018,11.42,10.901,11.112,2338283,0
2008-03-25,11.059,11.121,10.735,10.926,1462114,0
2008-03-26,10.877,10.961,10.651,10.776,1425908,0
2008-03-27,10.812,10.845,10.42,10.42,1203293,0
2008-03-28,10.469,10.552,10.05,10.075,1307732,0
2008-03-31,10.16,10.429,10.05,10.252,1106827,0
2008-04-01,10.376,10.961,10.376,10.953,1599188,0
2008-04-02,10.953,11.394,10.803,11.227,2280446,0
2008-04-03,11.059,11.152,10.934,11.042,1076443,0
2008-04-04,11.01,11.059,10.561,10.594,1410233,0
2008-04-07,10.643,10.744,10.444,10.501,1262696,0
2008-04-08,10.429,10.479,10.144,10.312,1045253,0
2008-04-09,10.259,10.384,9.96,9.978,1203768,0
2008-04-10,10.008,10.169,9.751,9.952,1840556,0
2008-04-11,9.76,10.024,9.743,9.768,1626918,0
2008-04-14,9.793,9.801,9.4426,9.4757,1153166,0
2008-04-15,9.828,9.828,9.4258,9.677,1589867,0
2008-04-16,9.952,10.225,9.934,10.169,1419708,0
2008-04-17,10.092,10.384,9.978,10.367,1202947,0
2008-04-18,10.429,10.594,10.36,10.469,1551131,0
2008-04-21,10.392,10.517,9.952,9.952,915184,0
2008-04-22,9.768,10.008,9.586,9.76,1524057,0
2008-04-23,10.008,10.201,9.9,9.978,2750504,0
2008-04-24,10.017,10.479,9.993,10.42,3746175,0
2008-04-25,10.594,10.752,10.017,10.704,2429745,0
2008-04-28,10.744,10.845,10.578,10.744,1566194,0
2008-04-29,10.686,10.785,10.627,10.66,1086333,0
2008-04-30,10.66,10.719,10.392,10.401,1312973,0
2008-05-01,10.384,11.121,10.384,10.961,1942835,0
2008-05-02,11.077,11.129,10.627,10.711,1499894,0
2008-05-05,11.152,11.246,10.917,11.193,1980514,0
2008-05-06,11.026,11.262,10.767,11.129,1607092,0
2008-05-07,11.152,11.169,10.893,10.944,1923793,0
2008-05-08,10.953,10.961,10.704,10.829,2023562,0
2008-05-09,10.686,10.877,10.585,10.585,1737003,0
2008-05-12,10.578,11.034,10.561,10.926,1503937,0
2008-05-13,10.901,10.901,10.62,10.676,1149126,0
2008-05-14,10.686,10.803,10.62,10.744,948639,0
2008-05-15,10.735,10.845,10.501,10.845,1121735,0
2008-05-16,10.917,10.917,10.534,10.634,680268,0
2008-05-19,10.611,10.704,10.453,10.453,990111,0
2008-05-20,10.453,10.469,10.268,10.411,1186850,0
2008-05-21,10.384,10.634,10.384,10.444,1871404,0
2008-05-22,10.392,10.727,10.392,10.501,1066554,0
2008-05-23,10.469,10.469,10.321,10.321,923363,0
2008-05-27,10.294,10.534,10.294,10.495,1110291,0
2008-05-28,10.561,10.578,10.216,10.392,2182871,0
2008-05-29,10.429,10.643,10.302,10.594,1122863,0
2008-05-30,10.345,10.676,10.345,10.526,1248712,0
2008-06-02,10.552,10.603,10.225,10.321,828253,0
2008-06-03,10.384,10.384,10.135,10.259,989788,0
2008-06-04,10.234,10.345,10.135,10.225,1725300,0
2008-06-05,10.234,10.367,10.128,10.278,1122264,0
2008-06-06,10.092,10.216,9.72,9.776,2280558,0
2008-06-09,9.836,9.893,9.2501,9.2501,2731011,0
2008-06-10,9.2182,9.4975,9.1948,9.3742,2590262,0
2008-06-11,9.3506,9.4188,9.076,9.0841,1767421,0
2008-06-12,9.2016,9.3912,9.0589,9.1089,1642820,0
2008-06-13,9.226,9.226,8.6582,9.0001,2252138,0
2008-06-16,9.0265,9.326,8.9417,9.2501,1465249,0
2008-06-17,9.326,9.3912,8.9087,8.9746,1154796,0
2008-06-18,8.8586,8.8586,8.4665,8.5839,1565481,0
2008-06-19,8.7002,8.8586,8.3749,8.7257,2559168,0
2008-06-20,8.7084,9.0265,8.6001,8.841,2629170,0
2008-06-23,9.0085,9.0085,8.5168,8.5418,1694212,0
2008-06-24,8.5418,8.9915,8.4334,8.9087,4071649,0
2008-06-25,8.817,9.4826,8.7748,8.9839,3063096,0
2008-06-26,8.9002,9.1253,8.808,8.8751,2464641,0
2008-06-27,8.7664,8.9002,8.5839,8.6582,2008940,0
2008-06-30,8.7084,8.7257,8.3666,8.3832,1772189,0
2008-07-01,8.3415,8.5249,8.0995,8.4665,2773126,0
2008-07-02,8.4665,8.742,8.1915,8.2164,2587760,0
2008-07-03,8.308,8.4665,7.7741,7.8248,1881030,0
2008-07-07,7.916,7.9829,7.3323,7.4325,3647675,0
2008-07-08,7.7159,7.9829,7.2655,7.9664,4760170,0
2008-07-09,8.0413,8.0995,7.5991,7.616,2854372,0
2008-07-10,7.7411,7.8995,7.5239,7.6577,3368468,0
2008-07-11,7.5324,7.8159,7.1987,7.6323,3832207,0
2008-07-14,7.766,7.7908,6.9318,6.9318,3128270,0
2008-07-15,6.9985,7.0069,6.131,6.5064,6609858,0
2008-07-16,6.6816,7.4656,6.5983,7.4325,3982666,0
2008-07-17,7.5906,7.9829,7.3156,7.8828,4524723,0
2008-07-18,7.9664,8.0329,7.5991,8.0329,3415270,0
2008-07-21,8.0496,8.1998,7.7908,7.8324,2796580,0
2008-07-22,7.7159,8.3749,7.4156,8.3582,4125457,0
2008-07-23,8.2914,8.742,8.0161,8.6081,4389531,0
2008-07-24,8.3499,8.4417,7.8661,7.8828,3650320,0
2008-07-25,7.9326,8.2661,7.7741,8.0747,2586551,0
2008-07-28,8.1496,8.1915,7.5743,7.6323,2804637,0
2008-07-29,7.616,8.4833,7.616,8.4833,3305021,0
2008-07-30,8.5418,8.8586,8.4417,8.808,3907754,0
2008-07-31,8.6001,8.9087,8.5334,8.7915,2076068,0
2008-08-01,8.933,9.0427,8.7002,8.9839,1723951,0
2008-08-04,9.0427,9.1419,8.758,8.9586,1665265,0
2008-08-05,9.1253,9.3409,8.9246,9.326,2006903,0
2008-08-06,9.3409,9.4826,9.0001,9.41,1537465,0
2008-08-07,9.3104,9.586,8.9915,9.0841,2442659,0
2008-08-08,9.0841,9.751,9.0841,9.658,1678062,0
2008-08-11,9.3506,10.092,9.3506,9.978,1532086,0
2008-08-12,9.876,10.033,9.561,9.711,2363579,0
2008-08-13,9.76,9.76,8.9662,9.0994,2297563,0
2008-08-14,9.0515,9.4598,9.0515,9.3339,1169416,0
2008-08-15,9.602,9.978,9.4598,9.677,1692322,0
2008-08-18,9.785,9.785,9.2105,9.2841,1190803,0
2008-08-19,9.2756,9.3183,8.7084,8.8337,1839239,0
2008-08-20,8.9662,8.9839,8.4665,8.7084,1270221,0
2008-08-21,8.5168,8.808,8.5084,8.7084,1467007,0
2008-08-22,8.7748,9.076,8.6502,8.9246,1367034,0
2008-08-25,8.9586,9.0841,8.6081,8.617,934694,0
2008-08-26,8.6001,8.8253,8.3582,8.5666,1513657,0
2008-08-27,8.475,8.7502,8.4665,8.617,1183117,0
2008-08-28,8.742,8.9171,8.4334,8.9171,1608719,0
2008-08-29,8.7994,8.9839,8.7084,8.8919,1363043,0
2008-09-02,9.1166,9.3183,8.8842,9.0515,1309191,0
2008-09-03,8.9586,9.4598,8.8673,9.4598,1395255,0
2008-09-04,9.3506,9.4,8.9511,8.9511,1018769,0
2008-09-05,8.9746,9.4677,8.7748,9.4,933355,0
2008-09-08,9.743,10.367,9.561,9.96,2096734,0
2008-09-09,9.968,10.008,9.507,9.633,1833479,0
2008-09-10,9.893,9.934,9.1253,9.594,1573596,0
2008-09-11,9.4518,9.952,9.2756,9.918,1891244,0
2008-09-12,9.737,10.444,9.729,10.259,2390753,0
2008-09-15,9.811,10.543,9.602,10.144,3089125,0
2008-09-16,9.751,10.996,9.685,10.988,3292035,0
2008-09-17,10.469,10.803,9.968,10.201,2783092,0
2008-09-18,10.225,11.777,9.507,11.579,4704482,0
2008-09-19,12.094,14.18,10.845,11.893,3886154,0
2008-09-22,11.262,11.885,10.401,10.401,919061,0
2008-09-23,9.918,10.76,9.801,10.286,562741,0
2008-09-24,10.008,11.121,10.008,10.785,771640,0
2008-09-25,11.129,11.246,10.401,10.469,908117,0
2008-09-26,10.429,10.501,9.926,10.135,876386,0
2008-09-29,9.854,10.944,9.1601,9.1601,1972135,0
2008-09-30,9.3339,9.993,9.0994,9.0994,1291936,0
2008-10-01,9.0926,10.234,9.0926,10.234,1258631,0
2008-10-02,10.429,10.812,9.667,10.278,808462,0
2008-10-03,10.436,10.877,10.12,10.12,1468252,0
2008-10-06,9.611,10,8.8842,9.1517,995543,0
2008-10-07,9.2016,9.4518,8.7339,8.7339,983913,0
2008-10-08,8.7829,8.9586,8.3666,8.3666,719573,0
2008-10-09,8.592,8.6666,6.5812,7.0239,2399796,0
2008-10-10,6.6734,8.3415,6.6734,8.3415,2456891,0
2008-10-13,8.5499,8.6337,7.8828,8.4585,1813755,0
2008-10-14,8.7502,9.2415,8.7339,9.226,2247251,0
2008-10-15,9.4906,9.4906,8.7664,9.3912,2986717,0
2008-10-16,9.4826,10,9.0994,9.785,1993784,0
2008-10-17,9.4826,9.801,9.3409,9.801,1357810,0
2008-10-20,9.828,10.008,9.2756,9.993,735009,0
2008-10-21,9.667,10,9.3506,9.4518,967838,0
2008-10-22,8.8337,9.2105,7.424,7.7994,3243445,0
2008-10-23,7.9664,8.1331,6.9318,7.5239,7331753,0
2008-10-24,7.2905,7.5743,6.9985,7.3737,1877229,0
2008-10-27,7.3573,7.6657,7.1654,7.2655,1207545,0
2008-10-28,7.7076,8.2829,7.1822,8.1747,1304306,0
2008-10-29,8.2583,8.3415,7.7741,7.9995,1034678,0
2008-10-30,8.2914,8.3915,7.916,8.3582,1348788,0
2008-10-31,8.3499,8.758,8.2661,8.758,1659819,0
2008-11-03,8.7915,8.9662,8.3915,8.5499,1276918,0
2008-11-04,8.5168,8.9087,8.3582,8.8842,1107610,0
2008-11-05,8.758,8.7748,7.9246,7.9326,1179512,0
2008-11-06,7.9912,8.1663,7.549,7.5822,1201520,0
2008-11-07,7.9995,8.6582,7.8494,8.5839,3522034,0
2008-11-10,8.758,9.2756,8.5584,9.1766,27455679,0
2008-11-11,8.9246,9.0265,8.7002,8.817,2680559,0
2008-11-12,8.641,8.8504,8.2164,8.308,2396155,0
2008-11-13,8.3998,9.1253,7.6489,9.1253,3433165,0
2008-11-14,8.9586,9.2841,8.592,8.6666,1929706,0
2008-11-17,8.5249,8.9586,8.1915,8.617,2141378,0
2008-11-18,8.4665,8.742,8.0579,8.6081,1999019,0
2008-11-19,8.592,8.817,7.8324,7.8575,2376818,0
2008-11-20,8.0579,8.2583,7.399,7.4743,2445365,0
2008-11-21,7.6908,8.2413,7.157,8.0914,2923212,0
2008-11-24,7.8911,8.7084,7.8159,8.6582,4047633,0
2008-11-25,8.7084,9.1766,8.3415,9.1253,2070791,0
2008-11-26,8.8842,9.0926,8.5499,8.9662,2105181,0
2008-11-28,8.9246,9.2756,8.7915,9.2756,644921,0
2008-12-01,9.1419,9.1419,7.5822,7.5822,1931181,0
2008-12-02,7.8159,8.2583,7.5409,8.0914,2892505,0
2008-12-03,7.7994,8.4917,7.7576,8.4334,2786649,0
2008-12-04,8.208,8.7502,8.0914,8.2998,1514515,0
2008-12-05,7.7241,9.2346,7.7241,9.2346,2857270,0
2008-12-08,9.326,9.4677,9.0181,9.1517,2118668,0
2008-12-09,9.1601,9.1766,8.592,8.6255,1724162,0
2008-12-10,8.742,9.0343,8.5084,8.7829,1399078,0
2008-12-11,8.641,8.7994,8.1747,8.2246,1770236,0
2008-12-12,8.0161,8.7339,8.0161,8.6001,1345875,0
2008-12-15,8.9662,8.9662,8.1331,8.3666,1037701,0
2008-12-16,7.6825,9.0343,7.6241,9.0343,1901436,0
2008-12-17,8.4497,8.6921,8.0914,8.0914,3184082,0
2008-12-18,8.083,8.2583,7.6577,7.7741,2625935,0
2008-12-19,7.7576,7.9246,7.5071,7.5658,4033948,0
2008-12-22,7.7159,7.7494,7.3907,7.4821,1959552,0
2008-12-23,7.549,7.6577,7.224,7.3073,1478820,0
2008-12-24,7.299,7.5159,7.2737,7.4656,596717,0
2008-12-26,7.4656,7.5071,7.3073,7.4325,698995,0
2008-12-29,7.4573,7.5071,7.3073,7.4656,1483577,0
2008-12-30,7.2905,7.7576,7.2905,7.7241,1664259,0
2008-12-31,7.7411,8.0496,7.6073,8.0246,2918104,0
2009-01-02,8.1081,8.3832,7.766,8.333,1836846,0
2009-01-05,8.3749,8.3749,8.0914,8.1832,1824142,0
2009-01-06,8.308,8.3582,8.1496,8.3582,1843021,0
2009-01-07,8.333,8.3749,7.9912,7.9912,1491406,0
2009-01-08,7.5159,8.1081,7.5159,7.9078,1364478,0
2009-01-09,7.9829,7.9829,7.4821,7.4821,1687255,0
2009-01-12,7.674,7.766,7.1822,7.232,1881359,0
2009-01-13,7.3237,7.3237,7.0569,7.2403,2430949,0
2009-01-14,7.2489,7.449,6.8651,6.8819,1595327,0
2009-01-15,7.1405,7.232,6.4648,6.715,2635509,0
2009-01-16,6.9069,6.9235,6.373,6.5899,2271440,0
2009-01-20,6.5064,6.5983,5.8891,5.9144,3171585,0
2009-01-21,6.031,6.7565,5.8976,6.7316,3530374,0
2009-01-22,6.39,6.39,5.5054,5.5471,4281661,0
2009-01-23,5.4722,6.156,5.397,6.1476,4000738,0
2009-01-26,6.156,6.4648,5.8391,5.9392,2032272,0
2009-01-27,6.0558,6.2144,5.9474,6.1476,1663721,0
2009-01-28,6.3146,6.615,6.3062,6.615,2218831,0
2009-01-29,6.6233,6.6233,6.1059,6.131,2090406,0
2009-01-30,6.223,6.4064,5.8307,5.8558,2268012,0
2009-02-02,5.8475,5.881,5.6638,5.8558,1304916,0
2009-02-03,5.5639,5.9809,5.5639,5.7391,1537134,0
2009-02-04,5.7141,5.9392,5.6804,5.7472,1261114,0
2009-02-05,5.689,6.0477,5.4971,5.8723,1907955,0
2009-02-06,5.9308,6.373,5.8558,6.3313,1928830,0
2009-02-09,6.2897,6.4732,6.1976,6.3647,1030036,0
2009-02-10,6.3228,6.3561,5.689,5.689,2310860,0
2009-02-11,5.5555,6.0809,5.5555,5.9144,1440902,0
2009-02-12,5.789,5.8723,5.4802,5.814,1744536,0
2009-02-13,5.8056,5.8475,5.5471,5.5471,1623974,0
2009-02-17,5.4387,5.4971,5.197,5.197,1810131,0
2009-02-18,5.2634,5.2886,4.9796,5.0885,1736471,0
2009-02-19,5.1301,5.1551,4.7547,4.7547,1831483,0
2009-02-20,4.621,4.8965,4.5294,4.8217,2446866,0
2009-02-23,4.7879,4.9965,4.6043,4.621,2155746,0
2009-02-24,4.663,4.9632,4.5462,4.9632,2654641,0
2009-02-25,4.9216,5.2385,4.671,5.0634,1806302,0
2009-02-26,5.0467,5.5555,5.0297,5.2385,1984895,0
2009-02-27,5.4137,5.4137,5.0634,5.1883,2391297,0
2009-03-02,5.1718,5.2969,4.9632,5.1217,2405700,0
2009-03-03,5.1883,5.3138,4.7381,4.8048,2066009,0
2009-03-04,4.9882,4.9965,4.6043,4.8381,2749743,0
2009-03-05,4.7046,4.9796,4.3877,4.4542,2572358,0
2009-03-06,4.4959,4.6131,4.2459,4.5965,3370869,0
2009-03-09,4.3793,4.6297,4.3626,4.5214,2109182,0
2009-03-10,4.7631,5.2219,4.588,5.2219,2423221,0
2009-03-11,5.2719,5.4471,5.0966,5.2886,2548563,0
2009-03-12,5.2634,5.8307,5.0467,5.8224,2367500,0
2009-03-13,5.8391,5.8391,5.4052,5.539,2712882,0
2009-03-16,5.6138,5.7639,5.3138,5.3719,2550087,0
2009-03-17,5.3803,5.6971,5.3719,5.6971,1452895,0
2009-03-18,5.489,5.8475,5.2219,5.8475,4046333,0
2009-03-19,5.8475,5.881,5.4387,5.489,2656998,0
2009-03-20,5.539,5.6473,5.1635,5.2137,4082568,0
2009-03-23,5.397,5.9057,5.397,5.9057,4193703,0
2009-03-24,5.7974,5.9225,5.5222,5.5222,2887946,0
2009-03-25,5.6556,5.8475,5.2969,5.7224,3377210,0
2009-03-26,5.7805,5.7805,5.5304,5.7805,2139718,0
2009-03-27,5.7054,5.814,5.5222,5.5804,1391074,0
2009-03-30,5.4303,5.4552,5.2219,5.2385,1803263,0
2009-03-31,5.3301,5.5804,5.3138,5.5304,2005608,0
2009-04-01,5.3638,5.789,5.197,5.6638,2219143,0
2009-04-02,5.7054,5.8391,5.7054,5.7974,2035630,0
2009-04-03,5.7805,6.0392,5.639,5.9641,1456253,0
2009-04-06,5.8391,5.8391,5.6804,5.7141,1381821,0
2009-04-07,5.5971,5.7557,5.4971,5.4971,1601594,0
2009-04-08,5.539,5.639,5.4303,5.5724,1203824,0
2009-04-09,5.8391,6.2563,5.639,6.2395,2977256,0
2009-04-13,5.9559,6.5229,5.9144,6.4812,2420799,0
2009-04-14,6.3482,6.615,6.0726,6.0726,3344419,0
2009-04-15,5.9894,6.2395,5.814,6.1227,3237192,0
2009-04-16,6.3062,6.39,5.9144,6.1645,2645546,0
2009-04-17,6.1645,6.4563,5.881,6.3647,2565188,0
2009-04-20,5.8391,6.131,5.5139,5.5304,2406534,0
2009-04-21,5.2969,6.2477,5.18,6.2477,3054799,0
2009-04-22,5.8224,6.1145,5.4802,5.5639,3208193,0
2009-04-23,5.5889,5.6804,5.2969,5.5639,2086268,0
2009-04-24,5.5889,5.9392,5.489,5.881,3174133,0
2009-04-27,5.7472,5.9144,5.6971,5.789,3275846,0
2009-04-28,5.6804,5.8475,5.6055,5.6971,1909688,0
2009-04-29,5.7472,5.9144,5.6473,5.9144,2141076,0
2009-04-30,5.7303,5.9641,5.489,5.5139,2622066,0
2009-05-01,5.489,5.6308,5.255,5.3138,1515512,0
2009-05-04,5.3219,5.7391,5.1635,5.6308,4476409,0
2009-05-05,5.5889,5.6804,5.4387,5.4722,1879416,0
2009-05-06,5.489,5.7639,5.4137,5.689,2699307,0
2009-05-07,5.7557,5.7974,5.3719,5.3886,2272197,0
2009-05-08,5.5804,5.9978,5.5304,5.9641,3239366,0
2009-05-11,5.7725,5.814,5.4387,5.5222,2487348,0
2009-05-12,5.7472,5.7472,5.2219,5.3219,2141367,0
2009-05-13,5.2137,5.2886,4.9298,4.9465,2848813,0
2009-05-14,4.9717,5.0885,4.8801,5.0131,2475317,0
2009-05-15,4.9796,5.0385,4.7879,4.7879,1816747,0
2009-05-18,4.8801,5.0634,4.8632,5.0634,2854734,0
2009-05-19,4.9882,5.0385,4.7879,4.7879,1697285,0
2009-05-20,4.8632,4.9882,4.5711,4.6131,2158725,0
2009-05-21,4.5544,4.6131,4.4795,4.5795,1706660,0
2009-05-22,4.8801,5.0049,4.671,4.6798,2042893,0
2009-05-26,4.6297,4.913,4.6297,4.9048,1833189,0
2009-05-27,4.8965,4.9965,4.5965,4.5965,2443676,0
2009-05-28,4.638,4.8048,4.4959,4.7381,2107987,0
2009-05-29,4.7381,4.8463,4.663,4.8463,2277984,0
2009-06-01,4.9216,4.9882,4.8381,4.913,2243203,0
2009-06-02,4.8463,4.9549,4.7547,4.8381,1551531,0
2009-06-03,4.7547,4.8463,4.6965,4.7213,1413826,0
2009-06-04,4.8881,5.2385,4.8217,5.2302,3504937,0
2009-06-05,5.3051,5.3386,4.5711,4.638,6785486,0
2009-06-08,4.6297,4.6965,4.5045,4.6879,2140781,0
2009-06-09,4.671,4.713,4.5795,4.6297,1777874,0
2009-06-10,4.638,4.671,4.5294,4.5629,1912369,0
2009-06-11,4.5629,4.7463,4.5629,4.6879,1460932,0
2009-06-12,4.621,4.7381,4.538,4.621,874273,0
2009-06-15,4.5294,4.5629,4.3793,4.3877,1510461,0
2009-06-16,4.4542,4.5214,4.4129,4.421,1448878,0
2009-06-17,4.3793,4.4129,4.0876,4.2125,2021040,0
2009-06-18,4.2376,4.3626,4.1958,4.2207,2140295,0
2009-06-19,4.2877,4.4044,4.2877,4.3957,2224625,0
2009-06-22,4.329,4.4129,4.1291,4.1291,1772010,0
2009-06-23,4.1624,4.2792,3.9625,4.0124,2093034,0
2009-06-24,4.0625,4.1209,3.9873,4.0876,2018600,0
2009-06-25,4.0876,4.2877,4.0455,4.2877,1602899,0
2009-06-26,4.2877,4.4129,4.1706,4.3957,2395967,0
2009-06-29,4.3957,4.4376,4.2207,4.3877,1963198,0
2009-06-30,4.3793,4.3957,4.2625,4.329,1842229,0
2009-07-01,4.3793,4.4129,4.371,4.4044,1019098,0
2009-07-02,4.3626,4.421,4.3124,4.329,2129291,0
2009-07-06,4.329,4.4959,4.2877,4.4376,1582742,0
2009-07-07,4.4461,4.4627,4.3793,4.3793,1364640,0
2009-07-08,4.3877,4.5544,4.2625,4.3044,2746663,0
2009-07-09,4.3793,4.4542,4.346,4.3626,1432622,0
2009-07-10,4.3541,4.4044,3.979,4.2625,4024833,0
2009-07-13,4.3124,4.6545,4.2709,4.638,1975793,0
2009-07-14,4.6545,4.6545,4.5045,4.5965,1398196,0
2009-07-15,4.7046,4.7381,4.5711,4.671,2484994,0
2009-07-16,4.671,4.671,4.4461,4.671,2164677,0
2009-07-17,4.638,4.6545,4.1706,4.1958,3599360,0
2009-07-20,4.2044,4.3626,4.2044,4.229,1981856,0
2009-07-21,4.2459,4.2709,3.9374,3.9374,3354877,0
2009-07-22,4.1706,4.8131,4.1291,4.588,5278782,0
2009-07-23,4.7547,5.0467,4.663,5.0385,4140084,0
2009-07-24,5.0467,5.1718,4.8381,5.1468,2256515,0
2009-07-27,5.1551,5.4387,5.1047,5.3803,1750567,0
2009-07-28,5.2801,5.5724,5.1883,5.4387,1933644,0
2009-07-29,5.3638,5.4471,5.2801,5.3551,1211717,0
2009-07-30,5.4387,5.6308,5.3886,5.539,2217640,0
2009-07-31,5.4971,5.7141,5.4387,5.639,1941975,0
2009-08-03,5.6971,5.9057,5.5889,5.8307,1954552,0
2009-08-04,5.8475,6.1145,5.7224,6.0809,1975572,0
2009-08-05,6.0223,6.2563,6.0223,6.231,2496749,0
2009-08-06,6.2563,6.4481,6.0558,6.2061,2148652,0
2009-08-07,6.3397,6.6649,6.1976,6.5396,1873705,0
2009-08-10,6.4732,6.6734,6.2563,6.5983,1871366,0
2009-08-11,6.5396,6.5396,6.0477,6.156,2345011,0
2009-08-12,6.1645,6.5481,6.0558,6.4812,2385254,0
2009-08-13,6.6065,6.6065,6.3228,6.4144,1965713,0
2009-08-14,6.3561,6.3561,6.1476,6.2897,1667063,0
2009-08-17,5.9724,6.1976,5.814,5.9225,1941737,0
2009-08-18,5.9392,6.0141,5.9144,5.9392,1098426,0
2009-08-19,5.8723,6.0477,5.7391,5.9641,1242088,0
2009-08-20,5.9308,6.1809,5.881,6.0893,1244895,0
2009-08-21,6.156,6.39,5.9809,6.373,2286722,0
2009-08-24,6.373,6.4812,6.0976,6.156,1564882,0
2009-08-25,6.1976,6.2978,6.1645,6.231,1153646,0
2009-08-26,6.2061,6.4144,6.1645,6.2897,1117998,0
2009-08-27,6.3146,6.3146,6.0644,6.223,1026323,0
2009-08-28,6.273,6.2978,6.0726,6.1895,926832,0
2009-08-31,6.131,6.2563,6.0392,6.1227,1788347,0
2009-09-01,6.1059,6.2645,5.8723,5.8976,2593591,0
2009-09-02,5.8976,6.0141,5.7805,5.8056,1144011,0
2009-09-03,5.8475,5.8976,5.7141,5.8475,1260212,0
2009-09-04,5.8558,5.8891,5.7141,5.8558,786290,0
2009-09-08,5.8976,5.9641,5.8224,5.8976,799569,0
2009-09-09,5.8891,6.0141,5.7725,5.9724,1316678,0
2009-09-10,5.9474,5.9474,5.7303,5.7557,1728786,0
2009-09-11,5.7725,6.0558,5.7303,6.031,2338363,0
2009-09-14,5.9474,6.1392,5.9392,6.131,1282720,0
2009-09-15,6.1227,6.3647,6.0141,6.3062,1517475,0
2009-09-16,6.3062,6.6316,6.2978,6.6065,1897591,0
2009-09-17,6.5733,6.6564,6.3228,6.4313,1748627,0
2009-09-18,6.4648,6.4648,6.2395,6.3228,1805245,0
2009-09-21,6.5648,6.5648,6.0893,6.2144,1045796,0
2009-09-22,6.2563,6.273,6.0477,6.231,1145597,0
2009-09-23,6.231,6.273,6.0726,6.0726,922212,0
2009-09-24,6.4398,6.4812,5.9724,6.131,2040886,0
2009-09-25,6.0976,6.1227,5.8976,6.0392,1087812,0
2009-09-28,6.0392,6.2144,6.0058,6.1227,1915745,0
2009-09-29,6.1145,6.231,6.0644,6.1645,948696,0
2009-09-30,6.223,6.2645,6.0141,6.1728,1441045,0
2009-10-01,6.1227,6.273,5.8391,5.8391,1526060,0
2009-10-02,5.7805,5.9724,5.6473,5.9474,2329281,0
2009-10-05,5.9641,6.1227,5.9474,6.0809,1282061,0
2009-10-06,6.0809,6.2563,5.9559,6.0809,1023173,0
2009-10-07,6.031,6.223,5.9144,6.223,1237864,0
2009-10-08,6.2563,6.3647,6.1976,6.3647,1671139,0
2009-10-09,6.3146,6.4064,6.2061,6.3482,907765,0
2009-10-12,6.3561,6.3561,6.1728,6.223,890227,0
2009-10-13,6.1976,6.2144,6.0058,6.1059,663013,0
2009-10-14,6.2061,6.281,6.0893,6.2563,1274377,0
2009-10-15,6.2563,6.3228,6.131,6.273,880898,0
2009-10-16,6.1895,6.1976,5.9641,6.0141,1327887,0
2009-10-19,6.0058,6.0893,5.881,6.0392,1029492,0
2009-10-20,6.0223,6.0726,5.9144,6.0477,1534548,0
2009-10-21,6.2563,6.9069,6.223,6.8316,6467520,0
2009-10-22,6.8316,7.1405,6.6564,7.1154,3046584,0
2009-10-23,6.99,7.2153,6.8234,6.8735,2277927,0
2009-10-26,6.89,7.1487,6.765,7.0069,2854121,0
2009-10-27,6.99,7.2905,6.9486,7.1069,1893106,0
2009-10-28,7.1069,7.1654,6.8401,7.0987,2276195,0
2009-10-29,7.0652,7.299,7.0069,7.232,2281809,0
2009-10-30,7.1654,7.1987,6.8065,6.89,2921621,0
2009-11-02,6.9069,6.9651,6.4732,6.7819,2531219,0
2009-11-03,6.6897,6.8065,6.5064,6.7065,2184220,0
2009-11-04,6.7901,6.7901,6.5149,6.5648,1799264,0
2009-11-05,6.6233,6.765,6.4229,6.6316,1977720,0
2009-11-06,6.5229,6.6564,6.39,6.615,1071675,0
2009-11-09,6.6481,6.957,6.5396,6.9402,2315496,0
2009-11-10,6.4064,6.8984,6.4064,6.7733,1799416,0
2009-11-11,6.3482,6.957,6.3397,6.8651,1364832,0
2009-11-12,6.8482,6.9651,6.7233,6.7233,1111175,0
2009-11-13,6.6982,6.9819,6.6316,6.9732,2153853,0
2009-11-16,6.9486,7.2489,6.9235,7.1069,2024402,0
2009-11-17,6.9651,7.3405,6.9318,7.2737,1535990,0
2009-11-18,7.2489,7.399,7.1906,7.2071,2166076,0
2009-11-19,7.1319,7.1319,6.9819,7.0318,1377832,0
2009-11-20,7.0485,7.1487,6.957,7.0652,1406873,0
2009-11-23,7.1737,7.299,7.157,7.2489,1202371,0
2009-11-24,7.224,7.2905,7.0485,7.224,1037445,0
2009-11-25,7.2569,7.2905,7.157,7.2071,445656,0
2009-11-27,6.9486,7.1737,6.7565,6.9819,745091,0
2009-11-30,6.7819,7.1987,6.7819,7.1906,1749301,0
2009-12-01,7.232,7.2403,7.1154,7.1822,1167682,0
2009-12-02,7.1654,7.3405,7.0902,7.2655,1096858,0
2009-12-03,7.3156,7.4404,7.0902,7.0987,1094343,0
2009-12-04,7.2071,7.3073,7.0821,7.224,1097737,0
2009-12-07,7.224,7.3573,7.0737,7.0987,1073438,0
2009-12-08,7.0404,7.2905,7.0149,7.1654,1473175,0
2009-12-09,7.0069,7.1987,6.9651,7.0069,1856694,0
2009-12-10,6.9819,7.1154,6.8401,7.0737,1293101,0
2009-12-11,7.0987,7.2403,7.0318,7.0569,738998,0
2009-12-14,7.1069,7.232,6.9732,7.1987,1216803,0
2009-12-15,7.1737,7.2821,7.1737,7.224,1010957,0
2009-12-16,7.2569,7.3073,7.1239,7.2071,1704598,0
2009-12-17,7.1239,7.2737,7.1154,7.157,1505079,0
2009-12-18,7.1987,7.3323,7.1737,7.3237,2787441,0
2009-12-21,7.3737,7.4404,7.2403,7.3573,1365505,0
2009-12-22,7.3573,7.4909,7.2905,7.4573,972098,0
2009-12-23,7.3907,7.5071,7.3073,7.3655,915129,0
2009-12-24,7.3573,7.4743,7.3573,7.4743,251433,0
2009-12-28,7.5071,7.5071,7.424,7.4656,643875,0
2009-12-29,7.4573,7.5071,7.4074,7.424,521723,0
2009-12-30,7.3823,7.4656,7.299,7.3655,624794,0
2009-12-31,7.3237,7.4156,7.2737,7.2737,776693,0
2010-01-04,7.3073,7.4074,7.2821,7.3573,1150200,0
2010-01-05,7.3073,7.3573,6.9732,7.2153,3073112,0
2010-01-06,7.157,7.224,7.0821,7.1154,1703357,0
2010-01-07,7.0902,7.5071,7.0902,7.4573,2693008,0
2010-01-08,7.399,7.5071,7.2905,7.4573,957373,0
2010-01-11,7.4404,7.4909,7.3405,7.3823,905270,0
2010-01-12,7.3655,7.4909,7.3655,7.399,995038,0
2010-01-13,7.449,7.549,7.3323,7.4656,903794,0
2010-01-14,7.449,7.8324,7.3823,7.8159,1871649,0
2010-01-15,7.8159,7.8744,7.5991,7.6993,1502405,0
2010-01-19,7.6825,8.0329,7.6489,7.9576,2199286,0
2010-01-20,7.8828,8.2914,7.7494,8.2164,2741548,0
2010-01-21,8.1496,8.4417,7.9747,8.1832,4493150,0
2010-01-22,8.083,8.1496,7.5239,7.5658,3439894,0
2010-01-25,7.674,7.7076,7.4743,7.6657,2153024,0
2010-01-26,7.6241,7.8575,7.449,7.5991,1305130,0
2010-01-27,7.5658,7.9829,7.5658,7.9576,1910838,0
2010-01-28,7.8911,8.1247,7.7326,7.7494,1157312,0
2010-01-29,7.7908,7.9664,7.7076,7.7076,1939165,0
2010-02-01,7.7076,7.8324,7.4991,7.549,1706989,0
2010-02-02,7.5159,7.5574,7.424,7.5071,1200997,0
2010-02-03,7.4991,7.5239,7.3073,7.3655,1041756,0
2010-02-04,7.3073,7.3823,7.0902,7.1906,1606900,0
2010-02-05,7.1906,7.4325,6.9486,7.0902,2548452,0
2010-02-08,7.1239,7.1737,7.0149,7.0318,1348295,0
2010-02-09,7.1822,7.3907,7.1405,7.3737,1790388,0
2010-02-10,7.3823,7.6073,7.3237,7.5324,1110796,0
2010-02-11,7.4991,7.616,7.4656,7.5574,857473,0
2010-02-12,7.449,7.6489,7.449,7.6241,1109404,0
2010-02-16,7.6489,7.7494,7.5906,7.6577,775725,0
2010-02-17,7.6657,7.6908,7.4325,7.4656,1257554,0
2010-02-18,7.4743,7.6073,7.4325,7.5991,1272373,0
2010-02-19,7.5822,7.7241,7.4325,7.6577,909440,0
2010-02-22,7.7159,7.9246,7.7076,7.916,1040831,0
2010-02-23,7.9246,7.9912,7.7994,7.7994,1172802,0
2010-02-24,7.8411,8.2333,7.8324,8.2333,3081493,0
2010-02-25,8.1581,8.2499,7.941,7.9912,1741181,0
2010-02-26,8.0161,8.0914,7.8575,8.0246,1438081,0
2010-03-01,8.0246,8.0579,7.8744,7.941,1303207,0
2010-03-02,7.9246,8.0496,7.8575,7.9747,1922627,0
2010-03-03,8.0077,8.0329,7.8494,7.8911,1228008,0
2010-03-04,7.8911,7.9995,7.7576,7.7828,1049993,0
2010-03-05,7.8159,8.0077,7.766,8.0077,1854444,0
2010-03-08,7.9747,8.0246,7.8744,7.9246,1149383,0
2010-03-09,7.8744,7.9912,7.7994,7.9246,1650789,0
2010-03-10,7.916,8.1163,7.8744,8.1163,2154294,0
2010-03-11,8.083,8.2583,8.0413,8.2583,1448876,0
2010-03-12,8.2749,8.2998,8.0747,8.1581,1039659,0
2010-03-15,8.1247,8.2914,8.1081,8.2661,1077065,0
2010-03-16,8.2583,8.3749,8.1581,8.3666,1948596,0
2010-03-17,8.3666,8.4665,8.308,8.4247,1808733,0
2010-03-18,8.3998,8.758,8.3998,8.6921,2354870,0
2010-03-19,8.6921,8.817,8.617,8.6745,2164739,0
2010-03-22,8.6255,8.7829,8.5249,8.7502,1003015,0
2010-03-23,8.7175,8.7994,8.5,8.6745,1671147,0
2010-03-24,8.6081,8.7002,8.5499,8.641,1340032,0
2010-03-25,8.6502,8.7994,8.4247,8.617,1380818,0
2010-03-26,8.617,8.758,8.5084,8.5499,1302298,0
2010-03-29,8.617,8.7664,8.5,8.7502,1196250,0
2010-03-30,8.7829,8.817,8.475,8.5418,1390659,0
2010-03-31,8.5,8.6502,8.4417,8.5084,1462888,0
2010-04-01,8.5249,8.6582,8.5084,8.5839,674688,0
2010-04-05,8.592,8.641,8.5418,8.592,849957,0
2010-04-06,8.5418,8.9246,8.5418,8.9087,1007308,0
2010-04-07,8.9087,9.0343,8.7257,8.817,1285369,0
2010-04-08,8.742,9.0001,8.7257,8.9746,928984,0
2010-04-09,8.9839,9.0926,8.9511,9.0841,805331,0
2010-04-12,9.0674,9.1089,8.9417,9.0841,941713,0
2010-04-13,9.0841,9.0994,8.8842,8.9662,1044795,0
2010-04-14,9.0515,9.4336,9.0515,9.4258,1463605,0
2010-04-15,9.4258,9.543,9.3339,9.4336,1185937,0
2010-04-16,9.382,9.41,8.9417,9.0674,1994245,0
2010-04-19,9.0001,9.1419,8.8751,9.0181,1605458,0
2010-04-20,9.0427,9.169,8.8919,9.1339,1464438,0
2010-04-21,9.1339,9.41,9.0515,9.3506,2266596,0
2010-04-22,9.3575,9.703,9.2579,9.507,2661879,0
2010-04-23,9.509,9.805,9.411,9.754,1412914,0
2010-04-26,9.711,9.801,9.3742,9.4188,991152,0
2010-04-27,9.3575,9.561,9.0994,9.0994,1612798,0
2010-04-28,9.1863,9.326,9.076,9.1339,1876799,0
2010-04-29,9.1863,9.2415,9.0589,9.2182,1677978,0
2010-04-30,8.8253,8.9087,8.5666,8.758,17258859,0
2010-05-03,8.7994,8.9246,8.7502,8.7915,3012936,0
2010-05-04,8.641,8.7002,8.5584,8.6081,2998617,0
2010-05-05,8.5168,8.7664,8.5,8.6921,2421693,0
2010-05-06,8.641,8.758,8.0077,8.2333,5409473,0
2010-05-07,8.3415,8.475,8.0329,8.2333,5083323,0
2010-05-10,8.5584,8.6745,8.2829,8.5747,2523201,0
2010-05-11,8.5666,8.8586,8.3915,8.6337,2118505,0
2010-05-12,8.7257,8.9586,8.6921,8.9246,2565820,0
2010-05-13,8.9246,8.9246,8.7339,8.8337,2518080,0
2010-05-14,8.7664,8.817,8.5334,8.6001,1997249,0
2010-05-17,8.6001,8.7257,8.4169,8.6255,1727770,0
2010-05-18,8.7664,8.8586,8.4079,8.475,2324442,0
2010-05-19,8.4169,8.6081,8.2413,8.3915,2569569,0
2010-05-20,8.2914,8.3415,8.0496,8.0995,3988845,0
2010-05-21,7.941,8.2914,7.8411,8.2413,2920492,0
2010-05-24,8.1832,8.2164,7.9747,7.9829,1288937,0
2010-05-25,7.7828,8.0077,7.7576,7.9995,2200891,0
2010-05-26,8.0579,8.1163,7.9576,8.0246,2037397,0
2010-05-27,8.1998,8.4334,8.083,8.4334,2105744,0
2010-05-28,8.3832,8.6337,8.208,8.2998,3158387,0
2010-06-01,8.2661,8.3832,8.1247,8.208,2234634,0
2010-06-02,8.2914,8.4417,8.1413,8.4417,1824496,0
2010-06-03,8.4417,8.4833,8.2914,8.4497,1539116,0
2010-06-04,8.308,8.3749,7.9576,7.9829,1645457,0
2010-06-07,8.1663,8.1663,7.9246,7.9576,1983009,0
2010-06-08,8.0161,8.0995,7.7994,8.083,1630644,0
2010-06-09,8.0496,8.2998,7.9912,7.9995,1821649,0
2010-06-10,8.0914,8.333,8.0579,8.333,1514893,0
2010-06-11,8.1915,8.3415,8.0914,8.3415,1020312,0
2010-06-14,8.3998,8.475,8.2583,8.308,1673895,0
2010-06-15,8.333,8.5168,8.2246,8.4917,1105474,0
2010-06-16,8.4079,8.5584,8.3415,8.4833,1283710,0
2010-06-17,8.5418,8.5584,8.3749,8.4917,937347,0
2010-06-18,8.5084,8.5747,8.3915,8.5418,1569221,0
2010-06-21,8.5168,8.6666,8.5,8.5249,751296,0
2010-06-22,8.4917,8.6837,8.3749,8.3832,1464442,0
2010-06-23,8.3832,8.4497,8.2998,8.3166,927099,0
2010-06-24,8.2333,8.4334,8.1081,8.2164,1437864,0
2010-06-25,8.2499,8.4334,8.1832,8.3749,2104434,0
2010-06-28,8.3915,8.475,8.3248,8.3915,1559925,0
2010-06-29,8.2829,8.3582,8.0747,8.1331,1888796,0
2010-06-30,8.1845,8.5713,8.0329,8.0498,2239093,0
2010-07-01,8.0161,8.1581,7.6489,7.8661,2928055,0
2010-07-02,7.9576,7.9747,7.6993,7.7576,1649030,0
2010-07-06,7.8911,8.0077,7.7159,7.7994,1751166,0
2010-07-07,7.8324,8.2914,7.8159,8.2749,2193965,0
2010-07-08,8.3666,8.4334,8.1915,8.4169,1961276,0
2010-07-09,8.4247,8.5499,8.3749,8.5499,1760784,0
2010-07-12,8.4917,8.6582,8.3998,8.4417,1999795,0
2010-07-13,8.5249,8.808,8.5084,8.7994,2390819,0
2010-07-14,8.7002,8.7502,8.4079,8.5418,2283372,0
2010-07-15,8.5747,8.6337,8.2998,8.4665,2695592,0
2010-07-16,8.3998,8.3998,8.0496,8.083,1866471,0
2010-07-19,8.1081,8.1747,7.9496,8.0496,1313805,0
2010-07-20,7.9246,8.2164,7.8076,8.208,3077182,0
2010-07-21,8.0329,8.1663,7.232,7.3237,7892536,0
2010-07-22,7.5906,7.6411,7.4325,7.6241,3021477,0
2010-07-23,7.5658,7.674,7.4404,7.6489,2397386,0
2010-07-26,7.6241,7.8159,7.5658,7.8159,1776048,0
2010-07-27,7.8911,7.9664,7.7741,7.8324,2346867,0
2010-07-28,7.8324,7.8744,7.7159,7.7576,1678759,0
2010-07-29,7.8248,7.8411,7.4821,7.6489,1908248,0
2010-07-30,7.549,7.6657,7.5159,7.5991,1562304,0
2010-08-02,7.7076,7.7741,7.616,7.7741,1398742,0
2010-08-03,7.7159,7.8159,7.6241,7.6577,1031003,0
2010-08-04,7.674,7.7076,7.5658,7.5991,1027064,0
2010-08-05,7.549,7.5991,7.424,7.549,1296556,0
2010-08-06,7.4656,7.5324,7.3655,7.4656,1169696,0
2010-08-09,7.5071,7.549,7.449,7.4991,731672,0
2010-08-10,7.4156,7.4909,7.3237,7.3655,1141633,0
2010-08-11,7.2569,7.2821,7.0318,7.0318,1523453,0
2010-08-12,6.9318,7.0737,6.8401,7.0318,1534463,0
2010-08-13,7.0069,7.157,6.99,7.0069,1049331,0
2010-08-16,6.957,7.0821,6.957,7.0737,909708,0
2010-08-17,7.1319,7.2153,7.0652,7.157,1017651,0
2010-08-18,7.1319,7.2403,7.0737,7.1654,856762,0
2010-08-19,7.0987,7.1906,7.0318,7.1154,1703818,0
2010-08-20,7.0485,7.1069,6.8984,7.0652,1086070,0
2010-08-23,7.1405,7.1987,7.0485,7.1069,1133357,0
2010-08-24,6.9819,7.0239,6.89,6.9318,1453020,0
2010-08-25,6.8735,7.0737,6.8482,7.0737,1448652,0
2010-08-26,7.1154,7.1737,6.99,6.99,1351972,0
2010-08-27,7.0318,7.1319,6.89,7.1319,954493,0
2010-08-30,7.0902,7.0902,6.8234,6.8401,1060137,0
2010-08-31,6.8068,6.9829,6.7987,6.9156,1219567,0
2010-09-01,7.0069,7.224,6.8651,7.224,1734943,0
2010-09-02,7.1737,7.2153,7.0569,7.2153,932414,0
2010-09-03,7.3156,7.4074,7.1654,7.2737,1042798,0
2010-09-07,7.224,7.2737,7.0318,7.0404,1251602,0
2010-09-08,7.0404,7.2821,7.0404,7.2655,1282674,0
2010-09-09,7.3737,7.4074,7.1906,7.2737,903782,0
2010-09-10,7.299,7.3573,7.2737,7.3073,527435,0
2010-09-13,7.3823,7.4573,7.299,7.4325,1227666,0
2010-09-14,7.3907,7.3907,7.2403,7.3156,1223402,0
2010-09-15,7.2569,7.3823,7.2071,7.3323,1009733,0
2010-09-16,7.3323,7.3655,7.1319,7.1987,744767,0
2010-09-17,7.2569,7.2569,7.0987,7.1906,1471864,0
2010-09-20,7.1737,7.3655,7.1737,7.349,978304,0
2010-09-21,7.3237,7.4656,7.2821,7.3156,1158272,0
2010-09-22,7.2655,7.2737,7.0149,7.0404,1151322,0
2010-09-23,6.9985,7.2403,6.9819,7.0149,1097744,0
2010-09-24,7.1319,7.2071,6.9985,7.1987,1153751,0
2010-09-27,7.232,7.3156,7.1069,7.224,2002357,0
2010-09-28,7.232,7.399,7.157,7.3737,1314353,0
2010-09-29,7.3573,7.4325,7.3323,7.3907,1323267,0
2010-09-30,7.4095,7.6524,7.4095,7.5607,3011957,0
2010-10-01,7.6073,7.6657,7.5159,7.616,1482683,0
2010-10-04,7.5743,7.6825,7.5574,7.616,2036010,0
2010-10-05,7.6825,7.7741,7.549,7.7494,1489895,0
2010-10-06,7.7494,7.8995,7.6908,7.8661,1798674,0
2010-10-07,7.8995,7.9747,7.8076,7.8575,1794266,0
2010-10-08,7.8575,7.8911,7.7741,7.8744,1217248,0
2010-10-11,7.8494,7.8995,7.7741,7.8159,522364,0
2010-10-12,7.8159,7.8911,7.7411,7.8828,688860,0
2010-10-13,7.9326,8.083,7.8159,8.0246,2156364,0
2010-10-14,7.9829,8.083,7.8744,8.0246,1872130,0
2010-10-15,8.0664,8.0995,7.8911,7.9496,1993929,0
2010-10-18,7.9326,8.0579,7.9326,8.0496,831083,0
2010-10-19,7.9326,8.0995,7.8411,7.9246,1140877,0
2010-10-20,7.9912,8.0161,7.7576,7.7741,1612670,0
2010-10-21,7.766,7.8324,7.6073,7.7159,1296832,0
2010-10-22,7.7241,7.7908,7.6577,7.7908,1157778,0
2010-10-25,7.8324,7.916,7.7494,7.766,1587398,0
2010-10-26,7.7494,7.8828,7.7494,7.7576,1805090,0
2010-10-27,7.6908,7.8911,7.6908,7.7828,1308333,0
2010-10-28,7.8324,7.8494,7.5906,7.6825,949766,0
2010-10-29,7.636,7.8136,7.6022,7.788,1167709,0
2010-11-01,7.7994,7.8324,7.3323,7.449,2341108,0
2010-11-02,7.4743,7.5324,7.3823,7.4573,1576291,0
2010-11-03,7.4325,7.5239,7.4074,7.5239,1650332,0
2010-11-04,7.5991,7.7828,7.5324,7.7828,1776386,0
2010-11-05,7.766,8.0496,7.7159,7.8494,1369973,0
2010-11-08,7.8076,7.8494,7.6241,7.6908,1518021,0
2010-11-09,7.6825,7.7326,7.5159,7.549,1752932,0
2010-11-10,7.5409,7.7159,7.5239,7.7076,1504892,0
2010-11-11,7.6323,7.674,7.5658,7.5991,1303249,0
2010-11-12,7.5822,7.6241,7.4909,7.5574,844002,0
2010-11-15,7.5822,7.6323,7.4909,7.4991,1383396,0
2010-11-16,7.4821,7.5324,7.349,7.4573,1378020,0
2010-11-17,7.4573,7.5239,7.349,7.3907,722518,0
2010-11-18,7.4743,7.5071,7.3573,7.3823,1375788,0
2010-11-19,7.3737,7.4074,7.3237,7.399,589009,0
2010-11-22,7.3405,7.3655,7.2071,7.3156,1458121,0
2010-11-23,7.2153,7.349,7.2153,7.2821,2027418,0
2010-11-24,7.3405,7.3823,7.2821,7.3156,1050162,0
2010-11-26,7.2403,7.299,7.1239,7.1239,738053,0
2010-11-29,7.1154,7.3323,7.0987,7.3073,1585174,0
2010-11-30,7.2339,7.3345,7.2171,7.2171,1633034,0
2010-12-01,7.3156,7.4404,7.2569,7.4404,1404337,0
2010-12-02,7.4325,7.6577,7.3737,7.6489,1157380,0
2010-12-03,7.5822,7.5906,7.4404,7.5743,1612195,0
2010-12-06,7.5743,7.674,7.4991,7.6323,977816,0
2010-12-07,7.7159,7.7494,7.5991,7.6241,919153,0
2010-12-08,7.6073,7.9078,7.5991,7.8744,1337399,0
2010-12-09,7.916,7.9664,7.8411,7.9496,1138507,0
2010-12-10,7.9496,7.9995,7.8494,7.9995,732413,0
2010-12-13,8.0077,8.0077,7.8411,7.8911,1047492,0
2010-12-14,7.8995,8.0329,7.8575,7.9326,1106579,0
2010-12-15,7.9995,8.0995,7.8661,7.9246,1714962,0
2010-12-16,7.9793,8.2218,7.9374,8.1718,1750368,0
2010-12-17,8.1998,8.2829,8.1331,8.1747,1238150,0
2010-12-20,8.1915,8.2413,8.0246,8.1413,1364557,0
2010-12-21,8.1998,8.3749,8.1496,8.2998,1474744,0
2010-12-22,8.3166,8.7339,8.2499,8.7257,2323883,0
2010-12-23,8.7084,8.7339,8.6001,8.6502,1316926,0
2010-12-27,8.641,8.7175,8.5747,8.7175,573689,0
2010-12-28,8.7257,8.7915,8.6666,8.7502,797634,0
2010-12-29,8.7553,8.8745,8.7149,8.8061,1163672,0
2010-12-30,8.7553,8.7895,8.6718,8.6975,822058,0
2010-12-31,8.6866,8.7212,8.6274,8.6274,861641,0
2011-01-03,8.7084,8.7994,8.7002,8.7339,1776354,0
2011-01-04,8.7748,8.817,8.4917,8.6255,1338977,0
2011-01-05,8.617,8.6745,8.5666,8.6666,1440709,0
2011-01-06,8.6666,8.6745,8.5084,8.592,1237774,0
2011-01-07,8.617,8.641,8.308,8.333,1691350,0
2011-01-10,8.2749,8.4917,8.1832,8.4665,1117882,0
2011-01-11,8.5584,8.6081,8.3915,8.4833,719201,0
2011-01-12,8.5666,8.6666,8.5,8.6255,852166,0
2011-01-13,8.592,8.6502,8.4417,8.475,1084719,0
2011-01-14,8.475,8.8842,8.4417,8.8842,1382348,0
2011-01-18,8.9002,8.9839,8.7002,8.9511,2275859,0
2011-01-19,8.5418,8.9839,8.5334,8.7829,3394595,0
2011-01-20,8.6255,8.9002,8.5747,8.7748,1901173,0
2011-01-21,8.841,8.9246,8.742,8.7664,1466004,0
2011-01-24,8.8919,8.8919,8.7084,8.7502,961176,0
2011-01-25,8.6921,8.758,8.6255,8.7502,701645,0
2011-01-26,8.758,8.758,8.592,8.617,756389,0
2011-01-27,8.7084,8.8751,8.617,8.817,1280638,0
2011-01-28,8.808,8.9586,8.6666,8.6666,1194600,0
2011-01-31,8.7302,8.8486,8.5848,8.6099,1800541,0
2011-02-01,8.742,8.8919,8.641,8.8586,956882,0
2011-02-02,8.7994,8.9511,8.7175,8.7339,1121242,0
2011-02-03,8.7002,8.7829,8.641,8.7664,1258998,0
2011-02-04,8.6502,8.8919,8.6502,8.8586,894143,0
2011-02-07,8.8673,8.9662,8.7502,8.8842,1022954,0
2011-02-08,8.841,8.9662,8.817,8.9246,794295,0
2011-02-09,8.8842,9.0001,8.8504,8.8673,1003783,0
2011-02-10,8.8337,8.9002,8.817,8.8586,578386,0
2011-02-11,8.841,9.3339,8.808,9.2501,1932555,0
2011-02-14,9.226,9.3339,9.0674,9.1601,1950233,0
2011-02-15,9.1166,9.1863,9.0515,9.0674,957476,0
2011-02-16,9.1089,9.169,9.0589,9.0926,1172277,0
2011-02-18,9.0926,9.2182,9.0265,9.2105,664529,0
2011-02-22,9.0926,9.1339,8.9087,8.9839,1185962,0
2011-02-23,8.9746,9.0427,8.7175,8.7175,1511647,0
2011-02-24,8.758,8.8337,8.5084,8.592,2283871,0
2011-02-25,8.6255,8.8586,8.5839,8.8504,1443560,0
2011-02-28,9.0589,9.2521,8.9905,9.0841,1814407,0
2011-03-01,9.1428,9.1774,8.7985,8.808,1771310,0
2011-03-02,8.816,8.9077,8.7738,8.8245,1264897,0
2011-03-03,8.9002,9.2356,8.9002,9.2192,1665333,0
2011-03-04,9.2026,9.2192,9.0589,9.1253,1695506,0
2011-03-07,9.1517,9.2756,9.1166,9.1766,1886133,0
2011-03-08,9.2579,9.625,9.2346,9.533,2384441,0
2011-03-09,9.4826,9.561,9.3409,9.41,1576078,0
2011-03-10,9.3516,9.3516,9.1611,9.1774,1188230,0
2011-03-11,9.1517,9.2356,9.1004,9.1948,999996,0
2011-03-14,9.1253,9.1774,9.0001,9.0515,868541,0
2011-03-15,8.8842,9.0265,8.7664,9.0001,1363558,0
2011-03-16,9.0343,9.0515,8.8673,8.933,1702685,0
2011-03-17,9.0265,9.0589,8.8577,8.933,1170023,0
2011-03-18,9.0094,9.1428,8.9502,9.0181,2715154,0
2011-03-21,9.1004,9.227,9.0764,9.2192,1278515,0
2011-03-22,9.1863,9.2939,9.0343,9.0343,981503,0
2011-03-23,9.0515,9.1253,8.816,8.9915,1437084,0
2011-03-24,9.0343,9.0764,8.9161,9.0515,1046280,0
2011-03-25,9.1611,9.3359,9.0515,9.1611,1456625,0
2011-03-28,9.1948,9.2425,9.1004,9.1004,844033,0
2011-03-29,9.1428,9.2105,9.0265,9.0764,972903,0
2011-03-30,9.1089,9.2939,9.0926,9.2425,597891,0
2011-03-31,9.2153,9.3339,9.1998,9.3017,721123,0
2011-04-01,9.4446,9.545,9.3516,9.517,801053,0
2011-04-04,9.517,9.605,9.4608,9.4995,554110,0
2011-04-05,9.4697,9.526,9.4208,9.4208,772738,0
2011-04-06,9.4777,9.644,9.4446,9.635,838226,0
2011-04-07,9.588,9.705,9.545,9.597,1003348,0
2011-04-08,9.588,9.644,9.3359,9.3585,476426,0
2011-04-11,9.3428,9.4356,9.2776,9.3193,620123,0
2011-04-12,9.2776,9.402,9.2425,9.3193,781614,0
2011-04-13,9.3673,9.402,9.1089,9.1863,1238581,0
2011-04-14,9.0515,9.2356,9.0181,9.2105,961630,0
2011-04-15,9.2589,9.3114,9.1517,9.2425,715538,0
2011-04-18,9.1428,9.2105,8.9915,9.0684,1286042,0
2011-04-19,9.1428,9.227,8.9161,8.9502,1668699,0
2011-04-20,8.9586,9.1253,8.7738,9.1089,1806233,0
2011-04-21,9.0343,9.1253,8.9586,9.1004,669985,0
2011-04-25,9.1349,9.2026,9.1004,9.1004,686040,0
2011-04-26,9.1253,9.4446,9.1253,9.4268,1371457,0
2011-04-27,9.3932,9.535,9.3516,9.509,1218854,0
2011-04-28,9.509,9.635,9.4356,9.627,926737,0
2011-04-29,9.631,9.794,9.4528,9.776,1985314,0
2011-05-02,9.84,9.921,9.788,9.879,3710348,0
2011-05-03,9.84,9.896,9.779,9.872,1689731,0
2011-05-04,9.856,9.972,9.796,9.814,4860014,0
2011-05-05,9.731,9.762,9.563,9.613,1038800,0
2011-05-06,9.739,9.754,9.545,9.613,1793983,0
2011-05-09,9.58,9.67,9.4528,9.619,687143,0
2011-05-10,9.627,9.714,9.597,9.67,953183,0
2011-05-11,9.652,9.67,9.4846,9.652,1808018,0
2011-05-12,9.572,9.67,9.4846,9.644,959460,0
2011-05-13,9.635,9.652,9.3932,9.4608,548617,0
2011-05-16,9.4268,9.4995,9.3673,9.411,717123,0
2011-05-17,9.383,9.4926,9.3114,9.4846,1024765,0
2011-05-18,9.4528,9.4608,9.383,9.402,1047454,0
2011-05-19,9.4208,9.509,9.3673,9.4777,820746,0
2011-05-20,9.402,9.4926,9.3114,9.3193,1031537,0
2011-05-23,9.2192,9.3516,9.2105,9.2105,956917,0
2011-05-24,9.2676,9.285,9.0589,9.227,737919,0
2011-05-25,9.2105,9.2776,9.1166,9.1863,966950,0
2011-05-26,9.1349,9.2676,9.0926,9.2425,941449,0
2011-05-27,9.285,9.2939,9.2026,9.2676,688482,0
2011-05-31,9.3379,9.3614,9.2521,9.328,1618958,0
2011-06-01,9.3114,9.3742,8.9662,8.9746,1092882,0
2011-06-02,8.9839,9.1166,8.9246,9.0764,1164108,0
2011-06-03,8.9417,9.1004,8.8832,8.8832,1007156,0
2011-06-06,8.8751,9.0094,8.7571,8.8832,1119909,0
2011-06-07,8.9417,8.9746,8.8235,8.8401,826104,0
2011-06-08,8.7977,8.8824,8.7646,8.7895,1117762,0
2011-06-09,8.7895,8.8745,8.7231,8.815,774133,0
2011-06-10,8.7646,8.8401,8.5123,8.7402,1530315,0
2011-06-13,8.7905,8.8327,8.6736,8.7656,670427,0
2011-06-14,8.8832,8.9839,8.808,8.8919,612979,0
2011-06-15,8.816,8.8673,8.6656,8.782,1057147,0
2011-06-16,8.7646,8.9321,8.7485,8.8486,706213,0
2011-06-17,8.8992,9.0427,8.8318,8.9321,1520348,0
2011-06-20,8.8992,8.983,8.8663,8.8745,892168,0
2011-06-21,8.8909,8.9662,8.8235,8.9662,893616,0
2011-06-22,8.9151,9.0684,8.9151,9.0265,1195192,0
2011-06-23,8.9151,8.9746,8.815,8.9236,1282598,0
2011-06-24,8.9417,8.9502,8.7895,8.8992,863746,0
2011-06-27,8.8992,9.0427,8.8745,8.9236,734518,0
2011-06-28,8.9417,9.0001,8.8318,8.9417,995273,0
2011-06-29,8.9905,9.0936,8.9068,9.0684,1148271,0
2011-06-30,9.0616,9.1204,8.9596,9.0104,1641032,0
2011-07-01,9.0265,9.286,9.0172,9.2776,1116636,0
2011-07-05,9.2599,9.328,9.1089,9.2521,835694,0
2011-07-06,9.2434,9.4376,9.1611,9.3437,1554760,0
2011-07-07,9.404,9.4797,9.3193,9.3437,901692,0
2011-07-08,9.2114,9.2434,9.0172,9.0684,971916,0
2011-07-11,8.9662,9.0265,8.8745,8.8992,710410,0
2011-07-12,8.8568,9.0936,8.8568,8.983,1054877,0
2011-07-13,9.0001,9.0841,8.9586,8.983,1040411,0
2011-07-14,9.0265,9.0684,8.8061,8.8318,1076517,0
2011-07-15,8.9321,8.9417,8.7553,8.7804,818342,0
2011-07-18,8.7895,8.8318,8.5625,8.7485,987273,0
2011-07-19,8.7728,8.7728,8.5964,8.6801,2154910,0
2011-07-20,8.7485,9.1526,8.6046,9.1004,2042214,0
2011-07-21,9.1699,9.228,9.0841,9.1262,1838974,0
2011-07-22,9.1004,9.1428,8.9321,9.0841,721433,0
2011-07-25,9.0001,9.1428,8.815,9.0589,1142584,0
2011-07-26,9.0162,9.0417,8.8881,8.8973,756892,0
2011-07-27,8.8568,8.9236,8.5373,8.5545,1592251,0
2011-07-28,8.5625,8.6801,8.4787,8.487,1135154,0
2011-07-29,8.5417,8.609,8.3639,8.5417,1288866,0
2011-08-01,8.6134,8.6465,8.4451,8.5123,1061968,0
2011-08-02,8.5165,8.5499,8.3895,8.4483,1597295,0
2011-08-03,8.4618,8.5373,8.2517,8.5293,1449468,0
2011-08-04,8.4197,8.4451,8.0835,8.1001,1927913,0
2011-08-05,8.1845,8.1929,7.7976,7.9068,2396285,0
2011-08-08,7.6796,7.8562,7.1498,7.1498,3469953,0
2011-08-09,7.2508,7.5113,6.8806,7.4358,3059031,0
2011-08-10,7.2589,7.5621,6.7206,6.7379,3192802,0
2011-08-11,6.7711,7.2758,6.7291,7.1918,2205861,0
2011-08-12,7.1832,7.3348,6.9227,6.9309,1588237,0
2011-08-15,7.0319,7.1581,6.9897,7.1247,1514999,0
2011-08-16,7.0656,7.2169,6.9897,7.1581,1961182,0
2011-08-17,7.2002,7.3348,7.0741,7.1327,1140963,0
2011-08-18,6.9309,6.9309,6.6872,6.7966,2387405,0
2011-08-19,6.6956,6.8806,6.5358,6.544,1340784,0
2011-08-22,6.7881,6.9816,6.6116,6.6364,1689668,0
2011-08-23,6.6787,6.9816,6.561,6.9816,1672730,0
2011-08-24,6.9396,7.2508,6.8554,7.1749,1198212,0
2011-08-25,7.2002,7.5621,6.9139,7.0319,1106770,0
2011-08-26,6.9646,7.3348,6.8973,7.2423,1486593,0
2011-08-29,7.3348,7.8478,7.2758,7.8478,2089516,0
2011-08-30,7.7635,7.831,7.5284,7.5788,1055189,0
2011-08-31,7.631,7.7754,7.5033,7.716,1088665,0
2011-09-01,7.7049,7.7635,7.3683,7.3768,982859,0
2011-09-02,7.1965,7.299,7.0093,7.0093,710036,0
2011-09-06,6.7894,7.0264,6.7894,6.9754,1412520,0
2011-09-07,7.0602,7.4073,7.0348,7.3905,1034313,0
2011-09-08,7.2464,7.3311,7.128,7.1618,904067,0
2011-09-09,7.0686,7.1957,6.8572,6.8825,1090174,0
2011-09-12,6.7628,7.0741,6.7628,7.0741,992880,0
2011-09-13,7.116,7.3432,7.0656,7.1749,1434188,0
2011-09-14,7.2508,7.4271,7.0991,7.3602,1491202,0
2011-09-15,7.444,7.4942,7.301,7.4942,848780,0
2011-09-16,7.2974,7.5342,7.0602,7.3565,1442270,0
2011-09-19,7.2169,7.2169,6.9982,7.0238,1327352,0
2011-09-20,7.1247,7.1749,6.9227,6.9227,1446841,0
2011-09-21,6.9331,7.0264,6.4424,6.4673,2349627,0
2011-09-22,6.366,6.6368,6.2561,6.5519,2647242,0
2011-09-23,6.5269,6.6961,6.4253,6.5438,1646873,0
2011-09-26,6.6032,6.806,6.4673,6.806,1359253,0
2011-09-27,6.9331,7.1702,6.8656,6.9585,2369736,0
2011-09-28,6.9585,7.0855,6.5691,6.5861,1839970,0
2011-09-29,6.6793,6.8572,6.5608,6.8572,1819375,0
2011-09-30,6.7298,6.8068,6.4553,6.4727,2191410,0
2011-10-03,6.4168,6.6286,6.2731,6.2982,2409448,0
2011-10-04,6.2137,6.7387,6.078,6.7131,2605038,0
2011-10-05,6.6878,6.8401,6.5355,6.7723,1185083,0
2011-10-06,6.7387,7.0096,6.6368,6.9673,3302017,0
2011-10-07,6.9924,7.0432,6.6878,6.7048,1087896,0
2011-10-10,6.8656,7.128,6.8148,7.1194,1074926,0
2011-10-11,7.0264,7.1873,6.8908,7.128,1199471,0
2011-10-12,7.1957,7.4835,7.1023,7.3141,1355461,0
2011-10-13,7.2886,7.3141,7.0096,7.1618,1834026,0
2011-10-14,7.2886,7.4754,7.0771,7.2974,897508,0
2011-10-17,7.2464,7.2804,6.9162,6.9504,1401093,0
2011-10-18,6.9754,7.5342,6.925,7.4754,2119929,0
2011-10-19,7.4158,7.8305,7.3141,7.7205,3283210,0
2011-10-20,7.7713,8.0761,7.3818,7.9997,6148710,0
2011-10-21,8.0844,8.2879,7.9492,8.2625,12284294,0
2011-10-24,8.2625,8.5839,8.0932,8.5499,3168565,0
2011-10-25,8.5077,8.5165,8.0844,8.0844,2445075,0
2011-10-26,8.0932,8.2879,7.9997,8.1522,3235109,0
2011-10-27,8.5839,8.6683,8.2708,8.3302,4941327,0
2011-10-28,8.2708,8.3217,8.1522,8.2537,1685912,0
2011-10-31,8.1013,8.2986,7.9816,7.99,1662106,0
2011-11-01,7.6445,7.983,7.56,7.56,2684877,0
2011-11-02,7.6952,7.9153,7.661,7.8559,1546276,0
2011-11-03,7.9492,8.0506,7.6781,8.0336,1074608,0
2011-11-04,7.9206,7.9715,7.7754,7.9458,861649,0
2011-11-07,7.9406,8.0677,7.8474,8.0588,1565259,0
2011-11-08,8.1522,8.3471,8.0422,8.3217,1950311,0
2011-11-09,8.1522,8.1522,7.661,7.6869,2072675,0
2011-11-10,7.8644,8.2455,7.6869,7.7968,1435738,0
2011-11-11,7.8984,7.9915,7.8305,7.9238,905241,0
2011-11-14,7.9492,7.9492,7.7292,7.8052,1204628,0
2011-11-15,7.7373,7.9747,7.6781,7.9153,1345130,0
2011-11-16,7.788,8.0336,7.7625,7.8136,1387250,0
2011-11-17,7.8222,8.0506,7.746,7.8052,1530823,0
2011-11-18,7.8222,7.8898,7.7205,7.8474,774216,0
2011-11-21,7.6445,7.7292,7.441,7.56,1467151,0
2011-11-22,7.4921,7.6186,7.4497,7.4921,1124015,0
2011-11-23,7.4158,7.5259,7.1702,7.2212,1198006,0
2011-11-25,7.1194,7.3989,7.1194,7.2635,372294,0
2011-11-28,7.4665,7.6022,7.4329,7.5681,1722871,0
2011-11-29,7.5342,7.5766,7.3818,7.4158,1010041,0
2011-11-30,7.7157,7.9387,7.6129,7.9216,2413045,0
2011-12-01,7.8305,7.9747,7.6952,7.8391,1254713,0
2011-12-02,7.9406,8.1012,7.8305,7.9068,1150536,0
2011-12-05,8.0506,8.1777,7.8898,8.1098,1137111,0
2011-12-06,8.0397,8.0653,7.9288,8.0058,1089882,0
2011-12-07,7.9377,8.1334,7.7843,8.0909,1151246,0
2011-12-08,7.9545,8.014,7.7076,7.7245,1275263,0
2011-12-09,7.7843,8.0909,7.7331,8.0653,1118510,0
2011-12-12,7.8814,7.9573,7.8052,7.9238,1041077,0
2011-12-13,8.0253,8.0506,7.7035,7.7799,1036526,0
2011-12-14,7.7121,7.9153,7.7121,7.746,1315419,0
2011-12-15,7.8559,7.983,7.7625,7.8898,1276633,0
2011-12-16,7.8865,8.1675,7.7928,8.014,2527872,0
2011-12-19,8.0336,8.0336,7.746,7.7625,1125469,0
2011-12-20,7.9035,8.142,7.827,8.1081,1399819,0
2011-12-21,8.0824,8.1504,8.014,8.0824,2660526,0
2011-12-22,8.1932,8.5081,8.1081,8.4318,1644881,0
2011-12-23,8.4654,8.4654,8.3548,8.4228,535677,0
2011-12-27,8.389,8.5081,8.3548,8.4572,593857,0
2011-12-28,8.4572,8.4826,8.2356,8.2868,815244,0
2011-12-29,8.2951,8.4572,8.2696,8.4483,711241,0
2011-12-30,8.4146,8.4318,8.3377,8.3548,566068,0
2012-01-03,8.5081,8.6611,8.4318,8.4996,1591859,0
2012-01-04,8.44,8.5504,8.3208,8.5081,1024129,0
2012-01-05,8.4572,8.8061,8.3038,8.7385,1787744,0
2012-01-06,8.7212,8.7475,8.4741,8.6365,1593015,0
2012-01-09,8.6783,8.7544,8.525,8.713,1458497,0
2012-01-10,8.7967,8.9849,8.7302,8.9161,1566123,0
2012-01-11,8.9077,8.9596,8.7885,8.9596,1073013,0
2012-01-12,8.9849,9.0541,8.8235,9.0541,929608,0
2012-01-13,8.9161,9.0372,8.7967,9.02,1242591,0
2012-01-17,9.0541,9.1563,8.8992,8.9765,1763329,0
2012-01-18,8.5168,8.7385,8.2696,8.3208,5348778,0
2012-01-19,8.2356,8.2614,8.014,8.0737,3838930,0
2012-01-20,8.0653,8.0992,8.014,8.0824,2718093,0
2012-01-23,8.0397,8.1847,8.0315,8.0824,2317561,0
2012-01-24,8.0058,8.0315,7.9458,7.9803,4416390,0
2012-01-25,7.9885,8.1847,7.9206,8.159,4432338,0
2012-01-26,8.2186,8.278,7.895,7.9885,1712584,0
2012-01-27,7.9288,8.1164,7.9035,8.0653,1278584,0
2012-01-30,7.9632,8.0653,7.9035,7.9632,1047168,0
2012-01-31,7.9644,8.0586,7.8786,7.913,1858590,0
2012-02-01,7.9632,8.014,7.8182,7.9458,6779530,0
2012-02-02,7.9545,8.1334,7.8693,8.0737,5716809,0
2012-02-03,8.159,8.3464,8.1334,8.3208,3097837,0
2012-02-06,8.2951,8.4741,8.1164,8.1675,1617597,0
2012-02-07,8.142,8.2016,8.0737,8.176,1563299,0
2012-02-08,8.176,8.3464,8.1334,8.3125,2259327,0
2012-02-09,8.3208,8.3294,8.1675,8.2442,1173012,0
2012-02-10,8.1504,8.159,8.0737,8.0992,1360198,0
2012-02-13,8.0568,8.2868,7.997,8.2356,968288,0
2012-02-14,8.1675,8.1932,8.0483,8.142,971409,0
2012-02-15,8.1675,8.2099,8.0653,8.142,1077517,0
2012-02-16,8.1247,8.3804,8.0824,8.3125,1312827,0
2012-02-17,8.2696,8.4146,8.2016,8.3974,896326,0
2012-02-21,8.3974,8.4146,8.2016,8.2696,1039033,0
2012-02-22,8.2186,8.2951,8.0824,8.1081,1070498,0
2012-02-23,8.1334,8.3038,8.0653,8.2525,1460374,0
2012-02-24,8.2696,8.278,8.1334,8.1675,550402,0
2012-02-27,8.2696,8.4654,8.1504,8.4146,2029220,0
2012-02-28,8.3804,8.4741,8.3208,8.389,1152427,0
2012-02-29,8.3321,8.5135,8.246,8.3495,1421937,0
2012-03-01,8.3464,8.5168,8.3038,8.3974,1231355,0
2012-03-02,8.3845,8.4358,8.2301,8.2475,990754,0
2012-03-05,8.2186,8.3464,8.176,8.2525,902487,0
2012-03-06,8.2213,8.2213,8.0072,8.033,1510873,0
2012-03-07,8.0586,8.2213,8.05,8.1787,579216,0
2012-03-08,8.2213,8.3415,8.1701,8.2986,920967,0
2012-03-09,8.1873,8.4788,8.1873,8.4189,575292,0
2012-03-12,8.4318,8.4741,8.3548,8.4483,651075,0
2012-03-13,8.4996,8.814,8.4654,8.814,1586231,0
2012-03-14,8.713,8.8486,8.6365,8.7212,1226421,0
2012-03-15,8.713,9.0104,8.6701,8.9925,1483042,0
2012-03-16,8.9925,9.1929,8.9151,9.0531,3851226,0
2012-03-19,8.8909,9.1998,8.8486,9.087,2039608,0
2012-03-20,9.0285,9.1824,8.933,8.9925,2023378,0
2012-03-21,9.0104,9.0712,8.9151,9.0104,1132736,0
2012-03-22,8.8899,8.9321,8.7529,8.8644,1249494,0
2012-03-23,8.8558,8.8982,8.7529,8.8982,1177493,0
2012-03-26,8.9236,9.0712,8.8899,9.02,1091594,0
2012-03-27,9.0285,9.0456,8.9321,8.9321,851228,0
2012-03-28,8.8644,9.0712,8.8644,9.0616,1893382,0
2012-03-29,9.001,9.0456,8.7777,9.0104,1693823,0
2012-03-30,9.0616,9.0616,8.8982,9.001,1672810,0
2012-04-02,8.9236,9.0531,8.7529,8.9756,1724025,0
2012-04-03,8.9756,9.088,8.8644,9.0783,1676140,0
2012-04-04,9.001,9.0456,8.8383,8.9068,1365177,0
2012-04-05,8.5902,8.8736,8.5902,8.7194,1257682,0
2012-04-09,8.5991,8.6754,8.5305,8.6582,1612472,0
2012-04-10,8.6502,8.7101,8.5473,8.5902,2413863,0
2012-04-11,8.7101,8.8216,8.6502,8.8216,1194646,0
2012-04-12,8.8299,8.9502,8.7951,8.9321,1054302,0
2012-04-13,8.9502,8.9502,8.7021,8.7369,2018658,0
2012-04-16,8.8122,8.8736,8.6929,8.8122,1397318,0
2012-04-17,8.8824,8.9925,8.8824,8.9321,1863241,0
2012-04-18,8.8299,8.8824,8.5732,8.7369,3230716,0
2012-04-19,8.7777,8.8466,8.6674,8.7276,2285484,0
2012-04-20,8.7609,8.9068,8.7369,8.7951,1150255,0
2012-04-23,8.6754,8.7866,8.6246,8.7446,1428566,0
2012-04-24,8.7369,8.9321,8.7101,8.8216,1279835,0
2012-04-25,8.9068,8.9925,8.8216,8.9236,1052422,0
2012-04-26,8.8899,9.0372,8.8042,9.001,1100567,0
2012-04-27,9.0372,9.088,8.8824,9.0531,1459063,0
2012-04-30,9.0285,9.0285,8.9236,8.9878,1163953,0
2012-05-01,9.02,9.1573,8.9417,8.9662,930804,0
2012-05-02,8.8824,9.001,8.8466,8.9417,1117233,0
2012-05-03,8.9321,9.0285,8.8466,8.9068,973432,0
2012-05-04,8.8982,8.9151,8.7446,8.7866,1082321,0
2012-05-07,8.7446,8.9068,8.7446,8.8383,1360464,0
2012-05-08,8.7777,8.9417,8.7777,8.9236,1811679,0
2012-05-09,8.8299,8.8736,8.7529,8.8383,1582109,0
2012-05-10,8.9068,8.9849,8.8644,8.9321,887639,0
2012-05-11,8.8299,8.9756,8.77,8.8899,1522757,0
2012-05-14,8.7777,8.8299,8.7276,8.7529,997586,0
2012-05-15,8.7369,8.8558,8.7021,8.7529,1467795,0
2012-05-16,8.7777,8.8558,8.6929,8.7276,1405676,0
2012-05-17,8.7021,8.7777,8.6582,8.6754,1610926,0
2012-05-18,8.6754,8.7446,8.641,8.6674,1688592,0
2012-05-21,8.6674,8.7866,8.641,8.7276,1080601,0
2012-05-22,8.7276,8.8736,8.7021,8.77,1055886,0
2012-05-23,8.7021,8.7777,8.5305,8.7276,2357824,0
2012-05-24,8.7609,8.8122,8.6754,8.8122,920810,0
2012-05-25,8.8122,8.8982,8.7021,8.7777,1300104,0
2012-05-29,8.8042,8.8824,8.77,8.8824,946317,0
2012-05-30,8.8042,8.8122,8.6754,8.7021,937820,0
2012-05-31,8.6929,8.7276,8.641,8.6847,2567052,0
2012-06-01,8.5305,8.5902,8.3071,8.3158,2055845,0
2012-06-04,8.1529,8.3501,8.05,8.0931,2677336,0
2012-06-05,8.0386,8.1595,7.9867,8.0211,1614404,0
2012-06-06,8.1163,8.1336,8.0127,8.1248,1169985,0
2012-06-07,8.2285,8.2975,8.168,8.1768,1289104,0
2012-06-08,8.1423,8.3495,8.1078,8.3321,899261,0
2012-06-11,8.3845,8.4099,8.1357,8.1444,1065864,0
2012-06-12,8.1444,8.2475,8.0843,8.2386,978403,0
2012-06-13,8.2044,8.3329,8.1444,8.2044,790145,0
2012-06-14,8.2301,8.2901,8.1787,8.2644,868582,0
2012-06-15,8.2633,8.3063,8.194,8.2199,2783468,0
2012-06-18,8.1957,8.2901,8.1444,8.2644,898856,0
2012-06-19,8.3245,8.5216,8.2475,8.4788,1216449,0
2012-06-20,8.5216,8.5902,8.4529,8.5043,1131138,0
2012-06-21,8.5221,8.6347,8.315,8.3234,758088,0
2012-06-22,8.5392,8.5652,8.246,8.5221,1492968,0
2012-06-25,8.4013,8.4013,8.2891,8.3234,1396521,0
2012-06-26,8.3495,8.3753,8.2285,8.3063,797019,0
2012-06-27,8.3321,8.4616,8.2199,8.4529,851322,0
2012-06-28,8.4357,8.5221,8.2891,8.5221,888262,0
2012-06-29,8.6601,8.6773,8.5911,8.6264,984957,0
2012-07-02,8.6001,8.6773,8.5392,8.6773,1014716,0
2012-07-03,8.5566,8.7885,8.5566,8.7544,434033,0
2012-07-05,8.7212,8.7977,8.6773,8.7212,858187,0
2012-07-06,8.6601,8.7544,8.6429,8.7293,605589,0
2012-07-09,8.7039,8.7385,8.5135,8.5652,735966,0
2012-07-10,8.6429,8.7212,8.4445,8.4789,580536,0
2012-07-11,8.4789,8.5392,8.4357,8.5221,493763,0
2012-07-12,8.4702,8.4789,8.3667,8.3925,733936,0
2012-07-13,8.4272,8.6429,8.4013,8.6347,764560,0
2012-07-16,8.651,8.6683,8.5392,8.6347,772842,0
2012-07-17,8.6429,8.7885,8.5829,8.6683,1576450,0
2012-07-18,8.5829,8.7212,8.2461,8.2891,2432269,0
2012-07-19,8.2802,8.2802,8.0559,8.0989,1671645,0
2012-07-20,8.0644,8.1595,7.9867,8.0559,1124564,0
2012-07-23,7.9434,7.9696,7.8571,7.9178,647587,0
2012-07-24,7.9262,7.9349,7.7796,7.8486,1307314,0
2012-07-25,7.866,7.9696,7.555,7.9524,2064827,0
2012-07-26,7.9783,8.0042,7.8832,7.9434,1043029,0
2012-07-27,7.9867,8.1423,7.8832,8.0559,729483,0
2012-07-30,8.073,8.0818,7.9867,8.0127,710824,0
2012-07-31,7.9696,8.0127,7.9178,7.9349,848553,0
2012-08-01,7.9524,8.0473,7.9005,7.9609,2877453,0
2012-08-02,7.9524,7.9955,7.8832,7.9783,1138384,0
2012-08-03,8.0989,8.2372,8.0386,8.168,845573,0
2012-08-06,8.1595,8.2633,8.0818,8.0818,530547,0
2012-08-07,8.2633,8.4616,8.1595,8.2718,1189156,0
2012-08-08,8.2545,8.4529,8.2285,8.3839,1220963,0
2012-08-09,8.3495,8.4096,8.2718,8.2975,408614,0
2012-08-10,8.2718,8.2802,8.2025,8.2633,369138,0
2012-08-13,8.1855,8.2718,8.1336,8.2372,429787,0
2012-08-14,8.2891,8.3925,8.246,8.2891,885580,0
2012-08-15,8.2545,8.4702,8.2545,8.4445,901138,0
2012-08-16,8.4186,8.548,8.4096,8.4529,1408300,0
2012-08-17,8.4272,8.4875,8.3753,8.4702,760164,0
2012-08-20,8.4445,8.4961,8.4272,8.4702,440889,0
2012-08-21,8.4789,8.5737,8.4013,8.4616,649970,0
2012-08-22,8.4096,8.4789,8.2975,8.3495,493015,0
2012-08-23,8.3234,8.3495,8.1896,8.2285,402553,0
2012-08-24,8.2285,8.2891,8.1855,8.246,385681,0
2012-08-27,8.2718,8.315,8.2113,8.2545,323612,0
2012-08-28,8.2633,8.3495,8.2372,8.2975,590642,0
2012-08-29,8.2975,8.4875,8.2975,8.3925,896622,0
2012-08-30,8.3581,8.4272,8.2891,8.3839,577984,0
2012-08-31,8.4445,8.4961,8.3495,8.3839,1015540,0
2012-09-04,8.3839,8.5309,8.2802,8.5047,1225684,0
2012-09-05,8.4961,8.548,8.3407,8.5135,1180427,0
2012-09-06,8.5566,8.7475,8.5135,8.6264,1161840,0
2012-09-07,8.6264,8.7544,8.6001,8.6866,608165,0
2012-09-10,8.7804,8.8327,8.622,8.6948,1070159,0
2012-09-11,8.6866,8.7885,8.5911,8.7212,712583,0
2012-09-12,8.7293,8.8071,8.7039,8.7885,505046,0
2012-09-13,8.7885,8.876,8.6081,8.815,1274978,0
2012-09-14,8.8245,9.2561,8.7885,9.1978,1995746,0
2012-09-17,9.1438,9.1891,8.815,8.8327,1097249,0
2012-09-18,8.8496,8.9021,8.7637,8.7885,1190535,0
2012-09-19,8.8071,8.8586,8.7212,8.7977,832751,0
2012-09-20,8.7385,8.7718,8.5566,8.6948,987363,0
2012-09-21,8.7718,8.815,8.5566,8.5695,4581320,0
2012-09-24,8.548,8.651,8.5135,8.6081,1025433,0
2012-09-25,8.6683,8.7075,8.4961,8.535,692931,0
2012-09-26,8.5221,8.5737,8.4227,8.4445,879564,0
2012-09-27,8.5316,8.662,8.4529,8.5703,1110939,0
2012-09-28,8.5228,8.6055,8.4704,8.5747,1083951,0
2012-10-01,8.6274,8.6882,8.5141,8.6099,2098736,0
2012-10-02,8.6188,8.7194,8.6011,8.7057,1233886,0
2012-10-03,8.6882,8.7829,8.662,8.7149,1001610,0
2012-10-04,8.6929,8.8187,8.6901,8.814,932983,0
2012-10-05,8.8448,8.9456,8.7829,8.8797,962703,0
2012-10-08,8.8626,8.9456,8.8187,8.9142,1697265,0
2012-10-09,8.7485,8.8448,8.5747,8.5964,2082440,0
2012-10-10,8.6011,8.9049,8.6011,8.8965,2320915,0
2012-10-11,8.9492,9.1233,8.9407,9.1051,1864812,0
2012-10-12,9.0722,9.1233,8.9492,9.0541,4884955,0
2012-10-15,9.1319,9.1319,8.8533,8.8881,2424097,0
2012-10-16,8.9925,9.001,8.7748,8.8364,2218366,0
2012-10-17,8.7829,9.0104,8.5839,8.662,3424371,0
2012-10-18,8.6274,8.7322,8.5228,8.5666,2394521,0
2012-10-19,8.5316,8.5929,8.4748,8.5228,1111860,0
2012-10-22,8.5053,8.5401,8.4748,8.5228,740703,0
2012-10-23,8.4791,8.5576,8.366,8.5053,1419064,0
2012-10-24,8.5747,8.5747,8.4791,8.5053,824891,0
2012-10-25,8.5747,8.609,8.4529,8.5576,1070349,0
2012-10-26,8.5401,8.6099,8.427,8.4704,700023,0
2012-10-31,8.4618,8.4704,8.3573,8.4661,482062,0
2012-11-01,8.4529,8.6701,8.4009,8.6529,1106973,0
2012-11-02,8.662,8.662,8.4357,8.4445,781214,0
2012-11-05,8.4704,8.4879,8.2787,8.4529,745144,0
2012-11-06,8.4879,8.5666,8.4445,8.5487,979396,0
2012-11-07,8.4529,8.4529,8.2487,8.2527,1449312,0
2012-11-08,8.2266,8.3314,8.1223,8.1919,1126146,0
2012-11-09,8.131,8.2878,8.1134,8.1746,697317,0
2012-11-12,8.2266,8.2527,8.1396,8.1746,451972,0
2012-11-13,8.1134,8.2092,8.0961,8.1223,874789,0
2012-11-14,8.1571,8.1833,8.0351,8.0614,1548946,0
2012-11-15,8.0789,8.2182,8.0439,8.1223,1216845,0
2012-11-16,8.1134,8.1746,8.0264,8.1657,1099413,0
2012-11-19,8.2443,8.3225,8.1571,8.2443,704172,0
2012-11-20,8.2092,8.3052,8.1485,8.2703,797652,0
2012-11-21,8.2787,8.2964,8.1571,8.2787,475173,0
2012-11-23,8.2787,8.5228,8.2355,8.5141,325785,0
2012-11-26,8.4791,8.5228,8.3573,8.4485,685069,0
2012-11-27,8.427,8.5316,8.3573,8.366,920900,0
2012-11-28,8.3225,8.4094,8.2092,8.4009,1014486,0
2012-11-29,8.4704,8.5316,8.4009,8.4529,754763,0
2012-11-30,8.4879,8.5316,8.3139,8.4704,877707,0
2012-12-03,8.5141,8.5228,8.4094,8.4704,671527,0
2012-12-04,8.4445,8.4704,8.3314,8.4094,590699,0
2012-12-05,8.4357,8.5185,8.4009,8.4357,1140493,0
2012-12-06,8.4445,8.4879,8.392,8.427,601154,0
2012-12-07,8.4357,8.4357,8.3401,8.3748,590594,0
2012-12-10,8.4009,8.4879,8.3487,8.4357,756404,0
2012-12-11,8.4966,8.5141,8.427,8.4791,654288,0
2012-12-12,8.4791,8.5401,8.4445,8.4966,994904,0
2012-12-13,8.4791,8.5487,8.3401,8.366,645763,0
2012-12-14,8.392,8.4009,8.3139,8.3314,494140,0
2012-12-17,8.3573,8.5576,8.3401,8.5141,787022,0
2012-12-18,8.5685,8.6728,8.4803,8.6728,906750,0
2012-12-19,8.6207,8.7093,8.5946,8.6038,609691,0
2012-12-20,8.5946,8.7002,8.5685,8.7002,961392,0
2012-12-21,8.5331,8.7521,8.419,8.6728,5127091,0
2012-12-24,8.6301,8.6647,8.4803,8.5858,652891,0
2012-12-26,8.5765,8.6118,8.4803,8.5067,792135,0
2012-12-27,8.5594,8.5635,8.3487,8.4892,821497,0
2012-12-28,8.4628,8.5178,8.4015,8.419,798766,0
2012-12-31,8.4015,8.4715,8.34,8.4365,1523928,0
2013-01-02,8.5946,8.9181,8.5858,8.9096,1371596,0
2013-01-03,8.9804,9.1031,8.9021,9.0764,1493115,0
2013-01-04,9.1119,9.2521,9.0599,9.1938,1432304,0
2013-01-07,9.1844,9.2016,9.13,9.1938,745104,0
2013-01-08,9.1938,9.227,9.0693,9.1204,650910,0
2013-01-09,9.1119,9.2096,8.9982,9.0427,1425908,0
2013-01-10,9.1204,9.1339,9.0427,9.0599,957202,0
2013-01-11,9.0257,9.0599,8.8673,8.9887,846641,0
2013-01-14,9.0257,9.0693,8.9106,9.0343,787134,0
2013-01-15,8.9717,9.1031,8.9181,9.0599,1418098,0
2013-01-16,8.9887,9.0343,8.7958,8.9982,1413719,0
2013-01-17,9.0343,9.2786,8.9456,9.2366,1370253,0
2013-01-18,9.2182,9.3143,9.1204,9.2786,1432003,0
2013-01-22,9.2977,9.4737,9.2786,9.4637,1537700,0
2013-01-23,9.4548,9.4767,9.3566,9.3922,1536675,0
2013-01-24,9.3732,9.4637,9.3319,9.3922,1005270,0
2013-01-25,9.411,9.533,9.402,9.4806,1581094,0
2013-01-28,9.4806,9.4806,9.3409,9.4376,1171249,0
2013-01-29,9.4376,9.4966,9.399,9.4468,945732,0
2013-01-30,9.4806,9.542,9.411,9.523,1619971,0
2013-01-31,9.4886,9.606,9.4376,9.562,1506239,0
2013-02-01,9.597,9.738,9.547,9.693,1616448,0
2013-02-04,9.621,9.683,9.4886,9.4966,1307145,0
2013-02-05,9.571,9.71,9.4637,9.647,1026694,0
2013-02-06,9.2096,9.638,9.1938,9.613,1198693,0
2013-02-07,9.613,9.683,9.579,9.621,615478,0
2013-02-08,9.655,9.738,9.579,9.72,740887,0
2013-02-11,9.703,9.798,9.621,9.772,1457007,0
2013-02-12,9.72,9.825,9.693,9.762,1592418,0
2013-02-13,9.762,9.861,9.72,9.861,1631178,0
2013-02-14,9.798,9.87,9.779,9.798,1078555,0
2013-02-15,9.744,9.779,9.683,9.744,530708,0
2013-02-19,9.772,9.861,9.665,9.844,757253,0
2013-02-20,9.816,9.861,9.72,9.72,652605,0
2013-02-21,9.71,9.816,9.621,9.674,1158172,0
2013-02-22,9.72,9.861,9.674,9.852,888205,0
2013-02-25,9.876,9.902,9.647,9.647,1186259,0
2013-02-26,9.683,9.816,9.562,9.753,1349401,0
2013-02-27,9.73,9.978,9.655,9.911,1084846,0
2013-02-28,9.87,10.076,9.87,9.964,1314511,0
2013-03-01,9.744,9.951,9.613,9.894,1811826,0
2013-03-04,9.87,10.068,9.87,10.033,1122631,0
2013-03-05,10.076,10.158,10.015,10.059,884256,0
2013-03-06,10.114,10.131,10.023,10.085,553985,0
2013-03-07,10.095,10.158,10.056,10.095,625737,0
2013-03-08,10.141,10.174,10.006,10.105,789406,0
2013-03-11,10.085,10.174,10.05,10.149,564899,0
2013-03-12,10.131,10.158,10.041,10.095,544810,0
2013-03-13,10.123,10.158,9.991,10.158,529795,0
2013-03-14,10.015,10.236,9.929,10.236,830659,0
2013-03-15,10.216,10.308,10.192,10.308,2805076,0
2013-03-18,10.216,10.262,10.153,10.174,546179,0
2013-03-19,10.183,10.244,10.119,10.206,636002,0
2013-03-20,10.271,10.351,10.201,10.334,439036,0
2013-03-21,10.262,10.342,10.183,10.289,744175,0
2013-03-22,10.334,10.342,10.262,10.317,538873,0
2013-03-25,10.375,10.427,10.281,10.375,571964,0
2013-03-26,10.456,10.456,10.355,10.393,461256,0
2013-03-27,10.325,10.403,10.074,10.403,875417,0
2013-03-28,10.43,10.43,10.325,10.342,820334,0
2013-04-01,10.325,10.342,10.129,10.215,885477,0
2013-04-02,10.253,10.289,10.121,10.147,608602,0
2013-04-03,10.206,10.244,9.97,10.004,1326464,0
2013-04-04,10.03,10.093,9.953,10.093,845253,0
2013-04-05,9.988,10.083,9.867,10.065,757133,0
2013-04-08,10.093,10.182,9.934,10.173,653915,0
2013-04-09,10.206,10.206,10.074,10.164,370709,0
2013-04-10,10.206,10.317,10.156,10.302,697852,0
2013-04-11,10.325,10.325,10.147,10.147,1191538,0
2013-04-12,10.129,10.191,10.012,10.065,995692,0
2013-04-15,10.065,10.081,9.683,9.715,1541302,0
2013-04-16,9.734,9.908,9.734,9.867,1335480,0
2013-04-17,9.4826,9.678,9.1756,9.2987,3207284,0
2013-04-18,9.3506,9.3752,9.1031,9.2531,1725566,0
2013-04-19,9.2804,9.404,9.2192,9.3752,830955,0
2013-04-22,9.4228,9.546,9.2366,9.4757,1357163,0
2013-04-23,9.536,9.697,9.4826,9.688,1121419,0
2013-04-24,9.715,9.821,9.633,9.821,869211,0
2013-04-25,9.839,9.873,9.758,9.793,771170,0
2013-04-26,9.784,9.812,9.659,9.741,606041,0
2013-04-29,9.784,9.83,9.725,9.793,340754,0
2013-04-30,9.767,9.821,9.688,9.776,1449729,0
2013-05-01,9.767,9.784,9.556,9.565,1322612,0
2013-05-02,9.624,9.793,9.591,9.741,1069992,0
2013-05-03,9.758,9.925,9.758,9.857,993007,0
2013-05-06,9.839,10.04,9.829,9.97,1235936,0
2013-05-07,10.04,10.156,9.988,10.139,701601,0
2013-05-08,10.147,10.164,9.97,10.164,1823020,0
2013-05-09,10.129,10.164,10.04,10.074,1015419,0
2013-05-10,10.074,10.156,10.03,10.093,594620,0
2013-05-13,10.093,10.156,10.03,10.102,623610,0
2013-05-14,10.074,10.199,10.049,10.199,915668,0
2013-05-15,10.199,10.289,10.156,10.253,598709,0
2013-05-16,10.261,10.342,10.156,10.225,385767,0
2013-05-17,10.253,10.422,10.244,10.375,423646,0
2013-05-20,10.375,10.465,10.366,10.43,731192,0
2013-05-21,10.456,10.484,10.375,10.456,512311,0
2013-05-22,10.448,10.526,10.199,10.206,832260,0
2013-05-23,10.147,10.244,10.091,10.225,1728896,0
2013-05-24,10.164,10.244,10.112,10.225,501489,0
2013-05-28,10.333,10.44,10.28,10.384,535062,0
2013-05-29,10.28,10.412,10.244,10.289,545257,0
2013-05-30,10.317,10.359,10.234,10.342,780047,0
2013-05-31,10.318,10.343,10.137,10.155,1009534,0
2013-06-03,10.199,10.261,9.98,10.261,1277188,0
2013-06-04,10.244,10.333,9.97,10.03,1308814,0
2013-06-05,10.04,10.065,9.758,9.848,1190211,0
2013-06-06,9.821,9.934,9.749,9.908,732041,0
2013-06-07,9.98,10.012,9.89,9.997,402240,0
2013-06-10,10.012,10.112,9.948,10.112,508148,0
2013-06-11,10.012,10.04,9.908,9.917,543036,0
2013-06-12,9.997,10.012,9.758,9.776,470874,0
2013-06-13,9.784,10.012,9.749,10.004,763802,0
2013-06-14,10.004,10.004,9.802,9.848,525265,0
2013-06-17,9.934,9.953,9.83,9.908,501343,0
2013-06-18,9.934,10.074,9.881,10.049,565266,0
2013-06-19,10.074,10.112,9.962,10.012,792859,0
2013-06-20,9.867,10.056,9.812,9.89,1248962,0
2013-06-21,9.776,9.899,9.72,9.839,3122969,0
2013-06-24,9.767,9.821,9.669,9.767,1260661,0
2013-06-25,9.881,10.061,9.706,10.02,1069687,0
2013-06-26,10.102,10.261,9.962,10.074,1348143,0
2013-06-27,10.174,10.327,10.129,10.272,675176,0
2013-06-28,10.206,10.309,10.129,10.216,2268967,0
2013-07-01,10.253,10.459,10.253,10.405,948902,0
2013-07-02,10.378,10.628,10.327,10.441,1472872,0
2013-07-03,10.361,10.478,10.335,10.451,545901,0
2013-07-05,10.503,10.752,10.468,10.743,1513393,0
2013-07-08,10.769,10.92,10.752,10.816,1646790,0
2013-07-09,10.901,10.939,10.701,10.901,793358,0
2013-07-10,10.717,10.884,10.583,10.726,1605041,0
2013-07-11,10.876,10.948,10.52,10.547,1112738,0
2013-07-12,10.529,10.701,10.529,10.691,990162,0
2013-07-15,10.752,10.787,10.644,10.717,881966,0
2013-07-16,10.752,10.752,10.425,10.611,669683,0
2013-07-17,10.681,10.717,10.611,10.709,2402417,0
2013-07-18,10.717,10.977,10.709,10.948,885870,0
2013-07-19,10.92,11.109,10.894,11.073,1194109,0
2013-07-22,11.073,11.219,10.967,11.119,1252670,0
2013-07-23,11.136,11.376,11.009,11.252,1776061,0
2013-07-24,11.339,11.567,11.216,11.393,2239829,0
2013-07-25,11.304,11.421,11.1,11.197,1479174,0
2013-07-26,11.152,11.216,11.009,11.197,1293141,0
2013-07-29,11.187,11.233,10.986,11.08,1070867,0
2013-07-30,11.119,11.28,11.09,11.109,740181,0
2013-07-31,11.161,11.403,11.128,11.206,1105629,0
2013-08-01,11.329,11.642,11.216,11.393,2193447,0
2013-08-02,11.403,11.447,11.233,11.421,1438213,0
2013-08-05,11.376,11.501,11.289,11.429,501561,0
2013-08-06,11.403,11.455,11.252,11.312,570943,0
2013-08-07,11.295,11.321,11.119,11.187,814899,0
2013-08-08,11.27,11.349,11.136,11.289,672635,0
2013-08-09,11.233,11.349,11.17,11.243,476286,0
2013-08-12,11.18,11.321,11.009,11.27,402567,0
2013-08-13,11.289,11.289,11.09,11.223,756500,0
2013-08-14,11.261,11.266,11.136,11.18,709093,0
2013-08-15,11.063,11.152,10.977,11.09,1191920,0
2013-08-16,11.053,11.216,11.044,11.119,645519,0
2013-08-19,11.119,11.161,11.036,11.09,993529,0
2013-08-20,11.128,11.289,11.109,11.243,524002,0
2013-08-21,11.161,11.252,11.077,11.1,1154084,0
2013-08-22,11.144,11.329,11.128,11.261,548557,0
2013-08-23,11.289,11.312,11.119,11.17,919860,0
2013-08-26,11.17,11.233,11.063,11.119,611643,0
2013-08-27,10.977,11.053,10.726,10.76,1339209,0
2013-08-28,10.787,10.92,10.717,10.833,898046,0
2013-08-29,10.797,11.063,10.787,10.967,951097,0
2013-08-30,10.957,10.967,10.726,10.76,1057552,0
2013-09-03,10.888,11.013,10.36,10.53,2674158,0
2013-09-04,10.53,10.673,10.46,10.568,1001482,0
2013-09-05,10.503,10.746,10.496,10.673,1118421,0
2013-09-06,10.693,10.728,10.405,10.613,1119782,0
2013-09-09,10.654,10.665,10.529,10.644,799857,0
2013-09-10,10.693,10.71,10.584,10.673,864724,0
2013-09-11,10.654,10.701,10.538,10.611,703805,0
2013-09-12,10.611,10.611,10.459,10.529,2248209,0
2013-09-13,10.52,10.558,10.405,10.539,1027102,0
2013-09-16,10.672,10.672,10.503,10.567,856120,0
2013-09-17,10.548,10.71,10.496,10.71,1046931,0
2013-09-18,10.693,10.755,10.52,10.539,1443825,0
2013-09-19,10.539,10.539,10.299,10.405,1380397,0
2013-09-20,10.425,10.584,10.395,10.503,3700586,0
2013-09-23,10.479,10.512,10.198,10.343,1245335,0
2013-09-24,10.368,10.496,10.281,10.441,964496,0
2013-09-25,10.451,10.558,9.993,10.441,1043249,0
2013-09-26,10.469,10.53,10.377,10.433,686773,0
2013-09-27,10.385,10.52,10.253,10.405,646825,0
2013-09-30,10.307,10.504,10.261,10.469,1026220,0
2013-10-01,10.496,10.703,10.451,10.665,1989164,0
2013-10-02,10.576,10.665,10.46,10.503,762217,0
2013-10-03,10.512,10.53,10.395,10.479,793779,0
2013-10-04,10.503,10.548,10.433,10.512,844769,0
2013-10-07,10.433,10.469,10.327,10.385,527520,0
2013-10-08,10.368,10.425,10.308,10.308,804599,0
2013-10-09,10.352,10.469,10.327,10.343,834391,0
2013-10-10,10.433,10.622,10.425,10.622,858045,0
2013-10-11,10.558,10.789,10.487,10.772,833724,0
2013-10-14,10.665,10.845,10.665,10.819,876793,0
2013-10-15,10.819,10.862,10.703,10.71,809064,0
2013-10-16,10.819,10.952,10.728,10.836,845571,0
2013-10-17,10.746,10.932,10.665,10.924,842872,0
2013-10-18,10.924,11.048,10.809,11.031,956759,0
2013-10-21,11.058,11.166,11.005,11.141,1055989,0
2013-10-22,11.212,11.249,11.058,11.132,2067676,0
2013-10-23,11.276,11.382,11.058,11.141,850682,0
2013-10-24,11.124,11.158,11.031,11.068,851240,0
2013-10-25,11.085,11.095,10.981,11.041,1006893,0
2013-10-28,11.023,11.104,10.961,11.085,996682,0
2013-10-29,11.104,11.166,10.971,11.076,525205,0
2013-10-30,11.068,11.141,11.041,11.068,410837,0
2013-10-31,11.104,11.114,10.932,10.942,751777,0
2013-11-01,10.932,11.023,10.845,10.905,542834,0
2013-11-04,10.924,10.971,10.819,10.924,490504,0
2013-11-05,10.862,10.932,10.799,10.854,530604,0
2013-11-06,10.924,10.932,10.836,10.854,670398,0
2013-11-07,10.862,10.915,10.673,10.683,776700,0
2013-11-08,10.719,11.104,10.665,11.095,1138336,0
2013-11-11,11.114,11.132,10.942,11.005,412285,0
2013-11-12,10.961,10.99,10.854,10.924,397702,0
2013-11-13,10.898,11.023,10.799,11.013,414540,0
2013-11-14,10.99,11.068,10.952,11.058,327934,0
2013-11-15,11.085,11.124,10.88,10.981,524088,0
2013-11-18,10.99,11.114,10.942,10.961,483362,0
2013-11-19,10.961,11.013,10.905,10.924,479793,0
2013-11-20,10.971,11.005,10.872,10.952,389935,0
2013-11-21,10.99,11.193,10.942,11.141,657315,0
2013-11-22,11.148,11.249,11.076,11.22,618374,0
2013-11-25,11.249,11.374,11.212,11.365,884715,0
2013-11-26,11.382,11.688,11.346,11.661,2566884,0
2013-11-27,11.695,11.765,11.633,11.704,1494051,0
2013-11-29,11.704,11.765,11.633,11.713,436200,0
2013-12-02,11.688,11.849,11.642,11.739,2822066,0
2013-12-03,11.678,11.785,11.553,11.713,4080910,0
2013-12-04,11.713,11.748,11.562,11.652,1023354,0
2013-12-05,11.605,11.695,11.587,11.688,1026822,0
2013-12-06,11.822,11.91,11.775,11.875,845327,0
2013-12-09,11.866,11.919,11.775,11.795,1275911,0
2013-12-10,11.775,11.858,11.661,11.67,633214,0
2013-12-11,11.695,11.704,11.4,11.409,844323,0
2013-12-12,11.419,11.562,11.4,11.49,630313,0
2013-12-13,11.49,11.553,11.336,11.419,706297,0
2013-12-16,11.462,11.642,11.39,11.614,646825,0
2013-12-17,11.605,11.605,11.509,11.525,778163,0
2013-12-18,11.525,11.775,11.517,11.757,954115,0
2013-12-19,11.695,11.704,11.553,11.553,693579,0
2013-12-20,11.553,11.661,11.535,11.579,3763632,0
2013-12-23,11.661,11.91,11.614,11.901,791097,0
2013-12-24,11.891,11.983,11.883,11.91,353074,0
2013-12-26,11.929,12.01,11.831,11.84,728838,0
2013-12-27,11.919,11.919,11.757,11.891,764095,0
2013-12-30,11.901,11.91,11.794,11.858,424884,0
2013-12-31,11.883,11.886,11.794,11.799,610100,0
2014-01-02,11.747,11.764,11.578,11.64,1141246,0
2014-01-03,11.659,11.668,11.547,11.64,638382,0
2014-01-06,11.695,11.73,11.561,11.585,1316906,0
2014-01-07,11.687,11.822,11.668,11.774,850102,0
2014-01-08,11.756,11.883,11.695,11.764,903113,0
2014-01-09,11.784,11.883,11.747,11.784,897902,0
2014-01-10,11.803,11.812,11.585,11.612,1592733,0
2014-01-13,11.604,11.659,11.514,11.585,917421,0
2014-01-14,11.677,11.695,11.569,11.631,1283192,0
2014-01-15,11.73,11.764,11.622,11.668,1001704,0
2014-01-16,11.687,11.687,11.533,11.561,440856,0
2014-01-17,11.578,11.659,11.524,11.612,974983,0
2014-01-21,11.622,11.784,11.612,11.703,1433582,0
2014-01-22,11.533,11.747,11.272,11.64,1953402,0
2014-01-23,11.578,11.64,11.306,11.352,1731282,0
2014-01-24,11.315,11.424,11.188,11.291,1488751,0
2014-01-27,11.352,11.424,11.291,11.342,1814969,0
2014-01-28,11.342,11.506,11.342,11.487,1202402,0
2014-01-29,11.397,11.524,11.315,11.315,1145002,0
2014-01-30,11.379,11.561,11.291,11.497,1238940,0
2014-01-31,11.352,11.452,11.119,11.136,2125859,0
2014-02-03,11.062,11.207,10.604,10.623,2916599,0
2014-02-04,10.657,10.917,10.577,10.874,1705173,0
2014-02-05,10.882,10.965,10.792,10.891,989981,0
2014-02-06,10.891,11.052,10.865,11.052,889905,0
2014-02-07,11.09,11.153,10.965,11.072,958345,0
2014-02-10,11.08,11.166,10.985,11.128,1474094,0
2014-02-11,11.119,11.452,11.072,11.306,987205,0
2014-02-12,11.297,11.519,11.297,11.332,1226459,0
2014-02-13,11.235,11.306,11.153,11.245,821192,0
2014-02-14,11.245,11.443,11.217,11.37,822301,0
2014-02-18,11.342,11.477,11.323,11.379,572970,0
2014-02-19,11.342,11.379,10.98,10.993,1137797,0
2014-02-20,11.008,11.109,10.792,10.874,2754662,0
2014-02-21,10.955,10.965,10.852,10.903,2177773,0
2014-02-24,10.908,11.136,10.908,11.052,1762240,0
2014-02-25,11.08,11.08,10.936,10.946,1104143,0
2014-02-26,10.936,11.119,10.936,11.08,1123371,0
2014-02-27,11.08,11.171,11.002,11.1,915919,0
2014-02-28,11.119,11.323,11.043,11.1,1554286,0
2014-03-03,10.985,11.144,10.882,10.985,1230469,0
2014-03-04,11.181,11.272,11.109,11.188,1331011,0
2014-03-05,11.217,11.272,11.136,11.207,887869,0
2014-03-06,11.254,11.397,11.217,11.315,1121523,0
2014-03-07,11.332,11.524,11.328,11.434,864387,0
2014-03-10,11.424,11.524,11.282,11.506,800218,0
2014-03-11,11.514,11.514,11.332,11.424,733036,0
2014-03-12,11.407,11.443,11.272,11.37,859884,0
2014-03-13,11.407,11.452,11.291,11.342,1058691,0
2014-03-14,11.306,11.487,11.207,11.407,792886,0
2014-03-17,11.477,11.561,11.352,11.506,605840,0
2014-03-18,11.514,11.585,11.459,11.569,705863,0
2014-03-19,11.578,11.722,11.468,11.595,878264,0
2014-03-20,11.551,11.764,11.551,11.631,2135421,0
2014-03-21,11.631,11.722,11.586,11.622,2341641,0
2014-03-24,11.586,11.784,11.586,11.659,1120409,0
2014-03-25,11.477,11.712,11.477,11.585,979700,0
2014-03-26,11.64,11.659,11.416,11.424,890582,0
2014-03-27,11.424,11.514,11.217,11.235,924962,0
2014-03-28,11.225,11.371,11.198,11.282,1233638,0
2014-03-31,11.38,11.489,11.316,11.417,2960126,0
2014-04-01,11.425,11.489,11.343,11.444,2928216,0
2014-04-02,11.489,11.68,11.425,11.579,1992503,0
2014-04-03,11.57,11.843,11.545,11.834,2828730,0
2014-04-04,11.852,11.943,11.479,11.479,1720480,0
2014-04-07,11.444,11.545,11.282,11.333,1967408,0
2014-04-08,11.307,11.435,11.272,11.353,1426746,0
2014-04-09,11.417,11.417,11.254,11.307,1106398,0
2014-04-10,11.297,11.316,11.042,11.061,1661883,0
2014-04-11,11.051,11.071,10.854,10.916,1794653,0
2014-04-14,10.983,11.089,10.889,11.001,1067077,0
2014-04-15,11.061,11.099,10.872,11.08,1233617,0
2014-04-16,11.051,11.198,11.051,11.161,960742,0
2014-04-17,11.135,11.235,11.089,11.171,1230421,0
2014-04-21,11.135,11.225,11.084,11.152,2050795,0
2014-04-22,11.161,11.291,11.118,11.188,1736598,0
2014-04-23,11.343,11.653,11.235,11.453,3343678,0
2014-04-24,11.535,11.588,11.362,11.389,2956520,0
2014-04-25,11.333,11.47,11.22,11.254,966132,0
2014-04-28,11.263,11.316,11.089,11.181,1105746,0
2014-04-29,11.207,11.307,11.042,11.071,1053321,0
2014-04-30,11.071,11.108,10.963,11.061,1723243,0
2014-05-01,11.108,11.127,10.899,10.983,1807974,0
2014-05-02,10.991,11.167,10.991,11.034,1085041,0
2014-05-05,10.944,11.118,10.836,10.916,762625,0
2014-05-06,10.899,10.944,10.758,10.789,715197,0
2014-05-07,10.819,10.906,10.701,10.899,1547158,0
2014-05-08,10.872,10.973,10.691,10.701,1620096,0
2014-05-09,10.653,10.754,10.569,10.709,1418266,0
2014-05-12,10.754,10.934,10.709,10.889,1706619,0
2014-05-13,10.854,10.872,10.745,10.78,1062511,0
2014-05-14,10.717,10.726,10.535,10.581,993612,0
2014-05-15,10.526,10.554,10.301,10.483,1103838,0
2014-05-16,10.454,10.5,10.371,10.483,823623,0
2014-05-19,10.62,10.88,10.572,10.78,1999574,0
2014-05-20,10.799,10.799,10.508,10.61,2714016,0
2014-05-21,10.726,10.799,10.643,10.701,910887,0
2014-05-22,10.735,10.854,10.691,10.819,1520164,0
2014-05-23,10.828,10.899,10.789,10.862,1306280,0
2014-05-27,10.88,10.937,10.762,10.88,1494558,0
2014-05-28,10.872,10.889,10.745,10.854,1162819,0
2014-05-29,10.944,10.991,10.862,10.889,1184175,0
2014-05-30,10.862,10.963,10.819,10.845,642528,0
2014-06-02,10.828,10.973,10.74,10.944,879490,0
2014-06-03,10.845,11.08,10.845,11.034,898344,0
2014-06-04,11.001,11.051,10.872,10.973,1483919,0
2014-06-05,11.001,11.183,10.925,11.152,908051,0
2014-06-06,11.181,11.324,11.143,11.235,853336,0
2014-06-09,11.235,11.461,11.207,11.453,1089755,0
2014-06-10,11.444,11.453,11.333,11.408,692240,0
2014-06-11,11.38,11.38,11.263,11.283,885993,0
2014-06-12,11.263,11.333,11.181,11.263,789026,0
2014-06-13,11.143,11.398,10.906,11.272,862834,0
2014-06-16,11.217,11.235,11.025,11.118,1194103,0
2014-06-17,11.099,11.453,11.071,11.316,1208746,0
2014-06-18,11.297,11.376,11.207,11.324,1015328,0
2014-06-19,11.333,11.333,11.183,11.282,962424,0
2014-06-20,11.297,11.398,11.263,11.297,1801320,0
2014-06-23,11.291,11.307,11.135,11.152,1212059,0
2014-06-24,11.143,11.307,11.051,11.08,1215192,0
2014-06-25,11.051,11.235,10.901,11.207,1083354,0
2014-06-26,11.225,11.235,11.034,11.198,755082,0
2014-06-27,11.188,11.399,11.126,11.308,2222561,0
2014-06-30,11.283,11.325,11.181,11.317,1054570,0
2014-07-01,11.334,11.608,11.291,11.446,1527079,0
2014-07-02,11.427,11.518,11.263,11.325,925986,0
2014-07-03,11.39,11.547,11.354,11.472,516978,0
2014-07-07,11.419,11.436,11.344,11.372,792226,0
2014-07-08,11.344,11.344,11.181,11.245,1102084,0
2014-07-09,11.254,11.344,11.188,11.254,866839,0
2014-07-10,11.098,11.283,11.014,11.217,894954,0
2014-07-11,11.225,11.225,11.088,11.143,637441,0
2014-07-14,11.217,11.283,11.126,11.171,760428,0
2014-07-15,11.217,11.298,11.171,11.273,764995,0
2014-07-16,11.308,11.317,11.05,11.079,1149226,0
2014-07-17,11,11.033,10.826,10.852,1057565,0
2014-07-18,10.578,10.878,10.459,10.715,3538183,0
2014-07-21,10.687,10.786,10.64,10.705,2318210,0
2014-07-22,10.76,10.842,10.715,10.723,1863520,0
2014-07-23,10.521,10.715,10.121,10.423,6376829,0
2014-07-24,10.341,10.432,10.285,10.358,3717068,0
2014-07-25,10.332,10.5,10.324,10.432,2003774,0
2014-07-28,10.393,10.441,10.304,10.35,1700214,0
2014-07-29,10.358,10.578,10.358,10.441,2725661,0
2014-07-30,10.487,10.616,10.358,10.487,2293112,0
2014-07-31,10.441,10.521,10.324,10.358,2131530,0
2014-08-01,10.332,10.403,10.102,10.139,2558246,0
2014-08-04,10.175,10.256,10.092,10.175,1771463,0
2014-08-05,10.139,10.324,10.129,10.202,1759900,0
2014-08-06,10.158,10.285,10.158,10.202,3426380,0
2014-08-07,10.239,10.304,10.121,10.158,1271042,0
2014-08-08,10.166,10.202,10.097,10.112,1558735,0
2014-08-11,10.166,10.304,10.112,10.194,2033097,0
2014-08-12,10.175,10.295,10.166,10.209,991904,0
2014-08-13,10.239,10.29,10.158,10.198,1118309,0
2014-08-14,10.194,10.295,10.19,10.229,779521,0
2014-08-15,10.248,10.341,10.139,10.194,1134152,0
2014-08-18,10.266,10.403,10.219,10.341,865093,0
2014-08-19,10.358,10.45,10.324,10.37,641488,0
2014-08-20,10.341,10.45,10.306,10.384,819517,0
2014-08-21,10.384,10.578,10.332,10.521,1056216,0
2014-08-22,10.513,10.611,10.479,10.54,805961,0
2014-08-25,10.586,10.64,10.521,10.54,864910,0
2014-08-26,10.54,10.631,10.513,10.596,469004,0
2014-08-27,10.616,10.616,10.497,10.513,473468,0
2014-08-28,10.479,10.492,10.375,10.45,620107,0
2014-08-29,10.487,10.559,10.432,10.535,674144,0
2014-09-02,10.569,10.677,10.487,10.62,1043620,0
2014-09-03,10.659,10.687,10.578,10.596,702234,0
2014-09-04,10.586,10.697,10.521,10.559,530965,0
2014-09-05,10.54,10.742,10.479,10.732,1442918,0
2014-09-08,10.697,10.751,10.616,10.687,932437,0
2014-09-09,10.649,10.669,10.521,10.586,720290,0
2014-09-10,10.616,10.723,10.557,10.697,594232,0
2014-09-11,10.569,10.782,10.569,10.768,560049,0
2014-09-12,10.777,10.878,10.737,10.806,954238,0
2014-09-15,10.786,10.826,10.723,10.747,663819,0
2014-09-16,10.715,10.826,10.624,10.669,1058126,0
2014-09-17,10.677,10.826,10.631,10.692,653370,0
2014-09-18,10.715,10.952,10.687,10.865,794462,0
2014-09-19,10.897,10.961,10.723,10.768,2976336,0
2014-09-22,10.659,10.796,10.624,10.628,693203,0
2014-09-23,10.606,10.64,10.45,10.459,972659,0
2014-09-24,10.459,10.497,10.366,10.432,610342,0
2014-09-25,10.384,10.384,10.229,10.271,818682,0
2014-09-26,10.304,10.324,10.229,10.324,644564,0
2014-09-29,10.218,10.332,10.208,10.276,791267,0
2014-09-30,10.304,10.404,10.165,10.193,794781,0
2014-10-01,10.193,10.256,10.045,10.12,1520457,0
2014-10-02,10.1,10.261,10.08,10.208,778116,0
2014-10-03,10.285,10.358,10.205,10.218,636389,0
2014-10-06,10.304,10.304,10.12,10.161,789700,0
2014-10-07,10.071,10.147,9.99,9.998,717390,0
2014-10-08,9.982,10.256,9.982,10.238,868713,0
2014-10-09,10.218,10.218,9.972,9.972,1123317,0
2014-10-10,9.982,10.08,9.854,9.858,1075323,0
2014-10-13,9.872,10.026,9.872,9.954,906418,0
2014-10-14,9.99,10.128,9.935,10.007,818152,0
2014-10-15,9.889,9.898,9.596,9.735,1386611,0
2014-10-16,9.649,9.908,9.614,9.88,1292159,0
2014-10-17,9.962,9.99,9.835,9.908,623523,0
2014-10-20,9.863,9.954,9.826,9.954,766987,0
2014-10-21,10.09,10.208,9.972,10.147,731571,0
2014-10-22,10.523,10.618,10.304,10.389,1235524,0
2014-10-23,10.523,10.579,10.332,10.341,938453,0
2014-10-24,10.314,10.451,10.314,10.375,1182789,0
2014-10-27,10.304,10.424,10.256,10.394,1011617,0
2014-10-28,10.414,10.618,10.414,10.571,892801,0
2014-10-29,10.551,10.82,10.514,10.8,1187199,0
2014-10-30,10.762,10.851,10.671,10.79,667219,0
2014-10-31,10.891,10.985,10.8,10.928,888160,0
2014-11-03,10.928,10.995,10.8,10.864,870217,0
2014-11-04,10.829,10.937,10.73,10.8,665882,0
2014-11-05,10.881,10.956,10.771,10.947,2274387,0
2014-11-06,10.928,11.056,10.9,11.039,770219,0
2014-11-07,11.039,11.123,10.947,11.042,655229,0
2014-11-10,11.039,11.132,10.937,11.132,573150,0
2014-11-11,11.104,11.148,11.066,11.094,279044,0
2014-11-12,11.029,11.517,11.029,11.462,2416312,0
2014-11-13,11.581,11.591,11.306,11.306,1041305,0
2014-11-14,11.306,11.379,11.242,11.284,975458,0
2014-11-17,11.26,11.289,11.195,11.232,717648,0
2014-11-18,11.158,11.289,11.158,11.178,810945,0
2014-11-19,11.148,11.232,11.019,11.104,1120093,0
2014-11-20,11.066,11.242,11.039,11.242,803804,0
2014-11-21,11.315,11.342,11.104,11.123,848759,0
2014-11-24,11.132,11.252,11.113,11.242,587052,0
2014-11-25,11.242,11.315,11.195,11.289,838836,0
2014-11-26,11.252,11.27,11.123,11.205,677522,0
2014-11-28,11.158,11.26,10.97,11.002,276588,0
2014-12-01,10.994,11.029,10.78,10.868,824533,0
2014-12-02,10.936,11.144,10.855,11.01,701482,0
2014-12-03,11.002,11.141,10.955,11.123,749588,0
2014-12-04,11.076,11.148,11.01,11.113,594964,0
2014-12-05,11.168,11.454,11.168,11.289,1662569,0
2014-12-08,11.205,11.504,11.165,11.342,1209476,0
2014-12-09,11.195,11.436,11.168,11.37,1455028,0
2014-12-10,11.323,11.379,10.936,10.955,1415523,0
2014-12-11,11.047,11.113,10.936,10.965,1974421,0
2014-12-12,10.89,11.071,10.881,10.936,1395983,0
2014-12-15,10.994,11.094,10.836,10.908,1469845,0
2014-12-16,10.863,11.104,10.799,10.927,1166268,0
2014-12-17,10.936,11.297,10.936,11.28,1540583,0
2014-12-18,11.388,11.462,11.297,11.397,1139829,0
2014-12-19,11.379,11.48,11.28,11.388,3284259,0
2014-12-22,11.388,11.509,11.26,11.462,1104783,0
2014-12-23,11.509,11.609,11.379,11.536,853230,0
2014-12-24,11.509,11.509,11.352,11.426,321071,0
2014-12-26,11.49,11.574,11.462,11.485,504511,0
2014-12-29,11.471,11.675,11.462,11.582,646292,0
2014-12-30,11.499,11.657,11.406,11.574,534039,0
2014-12-31,11.574,11.647,11.453,11.461,868248,0
2015-01-02,11.536,11.556,11.268,11.435,1141356,0
2015-01-05,11.378,11.378,11.101,11.165,1124773,0
2015-01-06,11.165,11.22,10.885,10.99,1368861,0
2015-01-07,11.072,11.081,10.952,11.052,1182694,0
2015-01-08,11.11,11.225,11.072,11.211,1435900,0
2015-01-09,11.23,11.264,10.961,10.971,1166470,0
2015-01-12,10.952,11.072,10.885,11.015,1659462,0
2015-01-13,11.091,11.25,10.876,10.942,1430830,0
2015-01-14,10.814,10.895,10.673,10.831,1371153,0
2015-01-15,10.764,10.896,10.645,10.703,1090885,0
2015-01-16,10.673,10.824,10.631,10.804,1081708,0
2015-01-20,10.784,10.86,10.59,10.693,1832726,0
2015-01-21,10.665,10.711,10.2,10.414,2991649,0
2015-01-22,10.305,10.784,10.305,10.756,1514954,0
2015-01-23,10.764,10.804,10.498,10.516,1086842,0
2015-01-26,10.433,10.655,10.424,10.581,1094454,0
2015-01-27,10.452,10.563,10.452,10.506,1092453,0
2015-01-28,10.553,10.59,10.294,10.313,1412055,0
2015-01-29,10.358,10.525,10.313,10.498,1501223,0
2015-01-30,10.375,10.489,10.285,10.34,1667661,0
2015-02-02,10.394,10.62,10.34,10.563,1910590,0
2015-02-03,10.6,10.85,10.581,10.738,1353978,0
2015-02-04,10.711,10.814,10.683,10.703,892805,0
2015-02-05,10.729,10.932,10.729,10.868,868569,0
2015-02-06,10.876,11.138,10.876,11.043,1917927,0
2015-02-09,10.99,11.091,10.868,10.99,1032486,0
2015-02-10,11.035,11.062,10.952,11,829188,0
2015-02-11,11,11.035,10.932,10.981,689186,0
2015-02-12,11.052,11.23,10.99,11.22,554082,0
2015-02-13,11.183,11.287,11.141,11.24,595782,0
2015-02-17,11.22,11.339,11.146,11.304,891930,0
2015-02-18,11.268,11.295,11.096,11.138,666721,0
2015-02-19,11.11,11.192,11.007,11.146,438145,0
2015-02-20,11.101,11.287,11.025,11.287,710090,0
2015-02-23,11.23,11.304,11.175,11.304,797454,0
2015-02-24,11.313,11.435,11.254,11.34,498579,0
2015-02-25,11.34,11.34,11.268,11.287,375787,0
2015-02-26,11.25,11.313,11.23,11.304,579306,0
2015-02-27,11.129,11.313,11.091,11.22,1090790,0
2015-03-02,11.211,11.33,11.175,11.278,496267,0
2015-03-03,11.25,11.313,11.183,11.23,577578,0
2015-03-04,11.202,11.202,11.12,11.192,630202,0
2015-03-05,11.24,11.259,11.091,11.25,556225,0
2015-03-06,11.259,11.479,11.165,11.369,1057129,0
2015-03-09,11.35,11.628,11.322,11.619,1528487,0
2015-03-10,11.489,11.508,11.23,11.23,896668,0
2015-03-11,11.259,11.387,11.25,11.369,1008925,0
2015-03-12,11.378,11.628,11.359,11.609,837573,0
2015-03-13,11.564,11.592,11.35,11.508,711729,0
2015-03-16,11.592,11.592,11.435,11.461,777615,0
2015-03-17,11.425,11.574,11.268,11.574,1113635,0
2015-03-18,11.592,11.686,11.35,11.435,1237003,0
2015-03-19,11.378,11.499,11.287,11.47,944115,0
2015-03-20,11.508,11.722,11.435,11.712,1769718,0
2015-03-23,11.703,11.757,11.489,11.574,954684,0
2015-03-24,11.582,11.592,11.479,11.499,882864,0
2015-03-25,11.479,11.508,11.268,11.278,1167881,0
2015-03-26,11.25,11.406,11.165,11.359,978948,0
2015-03-27,11.359,11.359,11.24,11.313,671503,0
2015-03-30,11.369,11.51,11.33,11.454,756677,0
2015-03-31,11.388,11.558,11.34,11.528,1686922,0
2015-04-01,11.49,11.576,11.397,11.51,761600,0
2015-04-02,11.5,11.603,11.5,11.558,1029207,0
2015-04-06,11.426,11.631,11.34,11.519,1058643,0
2015-04-07,11.528,11.64,11.5,11.566,734993,0
2015-04-08,11.611,11.669,11.538,11.566,808488,0
2015-04-09,11.548,11.594,11.426,11.558,619079,0
2015-04-10,11.548,11.594,11.462,11.548,393699,0
2015-04-13,11.519,11.669,11.519,11.603,1146953,0
2015-04-14,11.548,11.584,11.436,11.51,640537,0
2015-04-15,11.528,11.65,11.519,11.594,1074654,0
2015-04-16,11.64,11.64,11.471,11.594,575257,0
2015-04-17,11.519,11.566,11.417,11.454,740302,0
2015-04-20,11.471,11.594,11.35,11.48,772287,0
2015-04-21,11.519,11.594,11.426,11.48,757414,0
2015-04-22,11.64,11.901,11.51,11.679,1947284,0
2015-04-23,11.417,11.548,11.191,11.397,2847208,0
2015-04-24,11.388,11.422,11.249,11.295,1366895,0
2015-04-27,11.304,11.454,11.07,11.182,1713417,0
2015-04-28,11.164,11.35,11.164,11.322,2027765,0
2015-04-29,11.268,11.462,11.249,11.379,2102730,0
2015-04-30,11.34,11.548,11.304,11.359,1856427,0
2015-05-01,11.388,11.471,11.287,11.322,1239116,0
2015-05-04,11.322,11.471,11.322,11.454,666870,0
2015-05-05,11.445,11.528,11.34,11.359,828825,0
2015-05-06,11.445,11.49,11.304,11.48,806681,0
2015-05-07,11.471,11.611,11.379,11.538,1247784,0
2015-05-08,11.558,11.66,11.462,11.621,990566,0
2015-05-11,11.594,11.769,11.576,11.715,955561,0
2015-05-12,11.66,11.769,11.566,11.715,780831,0
2015-05-13,11.705,11.829,11.65,11.789,1769615,0
2015-05-14,11.819,11.91,11.779,11.91,939077,0
2015-05-15,11.91,11.91,11.689,11.769,889993,0
2015-05-18,11.742,11.968,11.742,11.949,630225,0
2015-05-19,11.978,12.07,11.939,12.06,661602,0
2015-05-20,12.032,12.05,11.883,11.949,849914,0
2015-05-21,11.91,11.987,11.856,11.919,631547,0
2015-05-22,11.91,11.978,11.847,11.856,750685,0
2015-05-26,11.829,11.829,11.694,11.769,1276911,0
2015-05-27,11.761,11.866,11.697,11.847,1356114,0
2015-05-28,11.847,11.939,11.814,11.929,779560,0
2015-05-29,11.919,11.929,11.799,11.829,1044194,0
2015-06-01,11.829,11.891,11.697,11.789,728448,0
2015-06-02,11.779,12.023,11.724,11.978,736757,0
2015-06-03,12.006,12.182,12.006,12.172,1331174,0
2015-06-04,12.078,12.136,11.939,11.987,2357168,0
2015-06-05,12.06,12.182,12.04,12.163,1219528,0
2015-06-08,12.126,12.229,12.032,12.154,1346372,0
2015-06-09,12.126,12.361,12.107,12.285,784434,0
2015-06-10,12.371,12.52,12.341,12.461,716671,0
2015-06-11,12.434,12.491,12.341,12.471,790036,0
2015-06-12,12.416,12.416,12.322,12.371,1173714,0
2015-06-15,12.285,12.398,12.182,12.303,1528878,0
2015-06-16,12.322,12.52,12.257,12.481,1934676,0
2015-06-17,12.52,12.591,12.257,12.265,1507470,0
2015-06-18,12.285,12.389,12.21,12.361,1367568,0
2015-06-19,12.294,12.38,12.294,12.351,2290266,0
2015-06-22,12.461,12.511,12.341,12.491,1289748,0
2015-06-23,12.511,12.63,12.448,12.591,1554106,0
2015-06-24,12.591,12.63,12.461,12.481,1603487,0
2015-06-25,12.54,12.584,12.38,12.452,2512378,0
2015-06-26,12.461,12.584,12.389,12.501,21291690,0
2015-06-29,12.548,12.557,12.264,12.264,3357217,0
2015-06-30,12.379,12.491,12.246,12.283,2015241,0
2015-07-01,12.424,12.481,12.331,12.461,3019432,0
2015-07-02,12.471,12.471,12.2,12.273,1734537,0
2015-07-06,12.2,12.36,12.075,12.34,3556783,0
2015-07-07,12.302,12.379,12.02,12.142,1998213,0
2015-07-08,12.037,12.17,12.012,12.133,1959723,0
2015-07-09,12.283,12.34,12.142,12.246,1466498,0
2015-07-10,12.379,12.471,12.331,12.443,1573669,0
2015-07-13,12.461,12.592,12.461,12.548,1395686,0
2015-07-14,12.566,12.67,12.452,12.621,1391642,0
2015-07-15,12.66,12.753,12.576,12.693,1728354,0
2015-07-16,12.848,12.848,12.631,12.65,1430349,0
2015-07-17,12.67,12.67,12.424,12.53,1149234,0
2015-07-20,12.592,12.66,12.52,12.641,1222170,0
2015-07-21,12.601,12.81,12.481,12.54,1705402,0
2015-07-22,12.264,12.452,12.227,12.311,2360663,0
2015-07-23,12.293,12.35,12.057,12.094,1997362,0
2015-07-24,12.029,12.084,11.879,11.897,2851019,0
2015-07-27,11.719,11.888,11.654,11.879,2479636,0
2015-07-28,11.935,12.037,11.824,12.002,3468430,0
2015-07-29,11.993,12.246,11.935,12.18,2624660,0
2015-07-30,12.114,12.208,12.094,12.18,1970783,0
2015-07-31,12.18,12.227,12.094,12.19,1841601,0
2015-08-03,12.18,12.264,12.152,12.218,2281815,0
2015-08-04,12.236,12.424,12.208,12.283,1902097,0
2015-08-05,12.302,12.443,12.246,12.321,1170284,0
2015-08-06,12.36,12.388,12.246,12.302,1196350,0
2015-08-07,12.273,12.37,12.2,12.246,1703488,0
2015-08-10,12.273,12.434,12.273,12.397,1149871,0
2015-08-11,12.273,12.34,12.17,12.264,1359482,0
2015-08-12,12.208,12.227,11.955,12.123,1945585,0
2015-08-13,12.152,12.255,12.084,12.208,1069916,0
2015-08-14,12.161,12.311,12.161,12.311,757968,0
2015-08-17,12.227,12.415,12.19,12.331,1040996,0
2015-08-18,12.34,12.434,12.302,12.35,1174536,0
2015-08-19,12.311,12.34,12.18,12.2,1365597,0
2015-08-20,12.094,12.123,11.784,11.794,1256724,0
2015-08-21,11.531,11.824,11.531,11.701,2181723,0
2015-08-24,11.192,11.561,11.108,11.154,2378864,0
2015-08-25,11.464,11.464,10.909,10.918,1697106,0
2015-08-26,11.154,11.24,10.928,11.23,1515723,0
2015-08-27,11.342,11.464,11.25,11.381,1253640,0
2015-08-28,11.288,11.447,11.288,11.361,1097880,0
2015-08-31,11.323,11.455,11.26,11.437,777318,0
2015-09-01,11.23,11.288,10.957,10.996,1051204,0
2015-09-02,11.118,11.154,10.938,11.118,942756,0
2015-09-03,11.08,11.279,11.041,11.174,925958,0
2015-09-04,11.032,11.108,10.967,11.05,792949,0
2015-09-08,11.23,11.332,11.164,11.314,744040,0
2015-09-09,11.437,11.455,11.279,11.296,1643735,0
2015-09-10,11.279,11.464,11.24,11.352,1350101,0
2015-09-11,11.269,11.419,11.26,11.409,826758,0
2015-09-14,11.419,11.503,11.352,11.437,679610,0
2015-09-15,11.483,11.635,11.428,11.597,766260,0
2015-09-16,11.635,11.644,11.483,11.625,675251,0
2015-09-17,11.635,11.737,11.279,11.332,1617949,0
2015-09-18,11.137,11.279,10.986,11.032,2460289,0
2015-09-21,11.089,11.24,11.089,11.202,1860419,0
2015-09-22,11.06,11.145,11.012,11.08,908946,0
2015-09-23,11.08,11.174,11.004,11.108,918688,0
2015-09-24,11.004,11.288,10.986,11.269,1583549,0
2015-09-25,11.428,11.493,11.332,11.361,1154231,0
2015-09-28,11.314,11.361,11.22,11.269,1160342,0
2015-09-29,11.25,11.382,11.24,11.314,1370638,0
2015-09-30,11.429,11.495,11.362,11.466,1478591,0
2015-10-01,11.429,11.533,11.372,11.485,1204019,0
2015-10-02,11.296,11.382,10.994,11.288,1376441,0
2015-10-05,11.333,11.553,11.333,11.553,879430,0
2015-10-06,11.485,11.618,11.457,11.524,1093113,0
2015-10-07,11.58,11.723,11.548,11.718,1211281,0
2015-10-08,11.703,11.856,11.628,11.828,1072641,0
2015-10-09,11.808,11.902,11.657,11.723,733913,0
2015-10-12,11.666,11.847,11.618,11.838,575431,0
2015-10-13,11.695,11.92,11.695,11.75,820970,0
2015-10-14,11.723,11.847,11.362,11.42,1620623,0
2015-10-15,11.533,11.695,11.353,11.647,1067470,0
2015-10-16,11.703,11.713,11.543,11.6,1221640,0
2015-10-19,11.58,11.723,11.543,11.6,1073444,0
2015-10-20,11.647,11.741,11.533,11.695,1847603,0
2015-10-21,12.234,12.414,12.053,12.121,4070342,0
2015-10-22,12.244,12.491,12.216,12.319,2796150,0
2015-10-23,12.451,12.727,12.396,12.708,1644262,0
2015-10-26,12.642,12.735,12.511,12.612,1581367,0
2015-10-27,12.566,12.681,12.423,12.548,1420237,0
2015-10-28,12.566,13.088,12.566,13.078,2279298,0
2015-10-29,13.059,13.211,12.87,13.003,1648797,0
2015-10-30,12.935,13.011,12.642,12.718,1615451,0
2015-11-02,12.802,12.969,12.708,12.935,1501255,0
2015-11-03,12.86,13.078,12.851,12.964,1040775,0
2015-11-04,13.02,13.078,12.935,13.003,965364,0
2015-11-05,13.029,13.324,13.003,13.221,1260577,0
2015-11-06,13.419,13.741,13.391,13.571,1368952,0
2015-11-09,13.627,13.636,13.414,13.514,1016798,0
2015-11-10,13.484,13.684,13.455,13.674,1317772,0
2015-11-11,13.714,13.788,13.551,13.589,1191566,0
2015-11-12,13.494,13.75,13.249,13.259,971446,0
2015-11-13,13.171,13.324,13.059,13.154,1183442,0
2015-11-16,13.116,13.324,13.068,13.324,665640,0
2015-11-17,13.363,13.494,13.277,13.343,1037504,0
2015-11-18,13.363,13.551,13.269,13.531,1086570,0
2015-11-19,13.551,13.571,13.391,13.484,936517,0
2015-11-20,13.561,13.655,13.475,13.598,904120,0
2015-11-23,13.561,13.732,13.561,13.608,781608,0
2015-11-24,13.475,13.779,13.475,13.732,1324629,0
2015-11-25,13.741,13.779,13.579,13.714,926070,0
2015-11-27,13.704,13.741,13.589,13.714,434425,0
2015-11-30,13.732,13.797,13.664,13.732,1125428,0
2015-12-01,13.741,13.846,13.646,13.77,613034,0
2015-12-02,13.806,13.806,13.455,13.475,1160155,0
2015-12-03,13.617,13.646,13.22,13.239,1398371,0
2015-12-04,13.268,13.541,13.248,13.484,1074636,0
2015-12-07,13.455,13.484,13.105,13.19,1374434,0
2015-12-08,13.077,13.125,12.895,12.944,1156424,0
2015-12-09,12.877,13.038,12.591,12.688,1638090,0
2015-12-10,12.698,12.821,12.564,12.734,1479075,0
2015-12-11,12.499,12.591,12.279,12.386,1717753,0
2015-12-14,12.394,12.61,12.269,12.449,2089386,0
2015-12-15,12.591,12.801,12.479,12.763,1950111,0
2015-12-16,12.905,12.905,12.519,12.744,2446437,0
2015-12-17,12.772,12.811,12.489,12.584,1858327,0
2015-12-18,12.509,12.717,12.195,12.431,11670527,0
2015-12-21,12.489,12.584,12.347,12.528,1749683,0
2015-12-22,12.555,12.698,12.347,12.538,1078855,0
2015-12-23,12.574,12.726,12.538,12.649,757662,0
2015-12-24,12.64,12.754,12.61,12.707,470585,0
2015-12-28,12.64,12.726,12.412,12.659,940605,0
2015-12-29,12.735,12.841,12.669,12.792,826178,0
2015-12-30,12.802,12.802,12.63,12.64,537164,0
2015-12-31,12.591,12.659,12.429,12.429,975501,0
2016-01-04,12.182,12.286,12.034,12.115,1307989,0
2016-01-05,12.162,12.239,12.067,12.172,1020146,0
2016-01-06,11.952,12.239,11.952,12.182,1340299,0
2016-01-07,11.942,12.095,11.866,11.875,1277459,0
2016-01-08,12.001,12.001,11.638,11.647,1297128,0
2016-01-11,11.741,11.779,11.579,11.647,1188189,0
2016-01-12,11.799,11.799,11.475,11.657,998203,0
2016-01-13,11.686,11.732,11.148,11.217,1370376,0
2016-01-14,11.321,11.509,11.141,11.408,1386375,0
2016-01-15,11.103,11.284,10.969,11.236,1688950,0
2016-01-19,11.36,11.408,11.083,11.141,1654984,0
2016-01-20,11.695,11.866,10.969,11.542,2320644,0
2016-01-21,11.789,11.866,11.523,11.594,3020974,0
2016-01-22,11.741,11.839,11.638,11.703,2008804,0
2016-01-25,11.599,11.666,11.236,11.265,1396178,0
2016-01-26,11.341,11.686,11.251,11.638,1976003,0
2016-01-27,11.579,11.986,11.552,11.751,1334957,0
2016-01-28,11.894,12.019,11.829,11.952,1557609,0
2016-01-29,11.952,12.276,11.903,12.276,1743924,0
2016-02-01,12.211,12.315,12.052,12.124,1350582,0
2016-02-02,11.962,11.982,11.799,11.866,1011569,0
2016-02-03,11.991,11.991,11.628,11.952,1086748,0
2016-02-04,11.894,12.177,11.727,12.057,1243889,0
2016-02-05,12.047,12.143,11.843,11.848,1149981,0
2016-02-08,11.676,11.875,11.599,11.819,1184388,0
2016-02-09,11.647,11.932,11.647,11.839,1200097,0
2016-02-10,11.903,12.029,11.676,11.676,1149443,0
2016-02-11,11.408,11.575,11.256,11.398,1397972,0
2016-02-12,11.552,12.057,11.552,12.029,1767719,0
2016-02-16,12.143,12.315,12.067,12.211,1080966,0
2016-02-17,12.305,12.365,12.129,12.355,2132498,0
2016-02-18,12.375,12.392,11.857,11.982,1607880,0
2016-02-19,11.922,12.134,11.899,12.134,924667,0
2016-02-22,12.211,12.305,12.143,12.296,941180,0
2016-02-23,12.296,12.296,11.972,12.085,881907,0
2016-02-24,11.922,12.037,11.732,12.029,1002683,0
2016-02-25,12.085,12.291,12.019,12.276,672241,0
2016-02-26,12.365,12.434,12.239,12.325,1053218,0
2016-02-29,12.325,12.488,12.037,12.047,923256,0
2016-03-01,12.143,12.488,12.124,12.468,1317040,0
2016-03-02,12.488,12.6,12.415,12.6,1247681,0
2016-03-03,12.573,12.822,12.537,12.802,1150876,0
2016-03-04,12.889,12.974,12.783,12.927,1139155,0
2016-03-07,12.63,12.822,12.63,12.792,1386517,0
2016-03-08,12.659,12.698,12.489,12.508,959366,0
2016-03-09,12.61,12.64,12.419,12.458,966546,0
2016-03-10,12.518,12.6,12.34,12.554,1110468,0
2016-03-11,12.649,12.897,12.64,12.897,748396,0
2016-03-14,12.822,12.87,12.707,12.802,918623,0
2016-03-15,12.698,12.75,12.659,12.688,805720,0
2016-03-16,12.679,12.822,12.549,12.63,1148799,0
2016-03-17,12.554,12.817,12.439,12.792,837740,0
2016-03-18,12.841,13.08,12.764,12.994,2193336,0
2016-03-21,12.974,13.021,12.831,12.927,654666,0
2016-03-22,12.822,12.984,12.712,12.897,822472,0
2016-03-23,12.822,12.897,12.726,12.726,1018242,0
2016-03-24,12.659,12.717,12.488,12.707,626193,0
2016-03-28,12.773,12.783,12.62,12.717,420306,0
2016-03-29,12.659,12.956,12.498,12.946,1050947,0
2016-03-30,13.042,13.211,12.946,13.013,831297,0
2016-03-31,12.984,13.042,12.782,12.869,777748,0
2016-04-01,12.724,12.897,12.657,12.879,849472,0
2016-04-04,12.859,12.931,12.772,12.84,654980,0
2016-04-05,12.772,12.791,12.57,12.57,747673,0
2016-04-06,12.57,12.677,12.485,12.667,709730,0
2016-04-07,12.551,12.589,12.211,12.311,891334,0
2016-04-08,12.445,12.594,12.389,12.445,648528,0
2016-04-11,12.515,12.754,12.455,12.598,740642,0
2016-04-12,12.598,12.83,12.575,12.821,748309,0
2016-04-13,12.946,13.292,12.859,13.282,868058,0
2016-04-14,13.244,13.496,13.216,13.37,716802,0
2016-04-15,13.38,13.412,13.226,13.322,753814,0
2016-04-18,13.186,13.426,13.166,13.399,593947,0
2016-04-19,13.417,13.6,13.399,13.58,837340,0
2016-04-20,13.426,13.686,13.331,13.657,2115352,0
2016-04-21,13.465,13.744,13.465,13.504,992411,0
2016-04-22,13.455,13.657,13.445,13.6,892701,0
2016-04-25,13.59,13.615,13.389,13.514,723475,0
2016-04-26,13.59,13.716,13.504,13.676,764422,0
2016-04-27,13.638,13.686,13.484,13.619,948489,0
2016-04-28,13.551,13.58,13.355,13.436,906615,0
2016-04-29,13.426,13.494,13.302,13.455,1047364,0
2016-05-02,13.465,13.527,13.385,13.475,1410283,0
2016-05-03,13.273,13.273,13.047,13.148,1097352,0
2016-05-04,13.081,13.129,12.763,12.889,2019995,0
2016-05-05,12.965,13.004,12.763,12.782,1127474,0
2016-05-06,12.734,12.859,12.638,12.859,801872,0
2016-05-09,12.85,12.917,12.705,12.801,604525,0
2016-05-10,12.927,13.061,12.821,13.032,573500,0
2016-05-11,12.974,13.104,12.941,12.965,545597,0
2016-05-12,13.032,13.109,12.859,12.946,712786,0
2016-05-13,12.936,13.076,12.682,12.715,631756,0
2016-05-16,12.763,13.022,12.724,12.946,657545,0
2016-05-17,12.897,13.109,12.724,12.772,1380417,0
2016-05-18,12.763,13.264,12.763,13.216,932905,0
2016-05-19,13.196,13.292,12.897,13.071,719393,0
2016-05-20,13.157,13.297,13.049,13.244,743599,0
2016-05-23,13.216,13.273,13.109,13.176,499312,0
2016-05-24,13.312,13.504,13.119,13.475,851735,0
2016-05-25,13.514,13.686,13.455,13.638,795026,0
2016-05-26,13.666,13.666,13.465,13.484,452755,0
2016-05-27,13.484,13.666,13.479,13.666,531502,0
2016-05-31,13.716,13.74,13.6,13.706,744878,0
2016-06-01,13.6,13.774,13.504,13.725,599474,0
2016-06-02,13.666,13.764,13.6,13.754,454502,0
2016-06-03,13.59,13.59,13.216,13.561,1053095,0
2016-06-06,13.61,13.801,13.38,13.706,555767,0
2016-06-07,13.686,13.725,13.61,13.619,357474,0
2016-06-08,13.6,13.706,13.465,13.686,1050936,0
2016-06-09,13.61,13.61,13.407,13.531,494288,0
2016-06-10,13.322,13.445,13.282,13.37,529589,0
2016-06-13,13.302,13.407,13.139,13.176,741838,0
2016-06-14,13.101,13.254,12.927,12.994,728220,0
2016-06-15,13.061,13.235,12.984,13.022,711897,0
2016-06-16,12.897,12.951,12.744,12.889,968652,0
2016-06-17,12.917,13.061,12.827,12.956,1969225,0
2016-06-20,13.139,13.302,13.061,13.081,671423,0
2016-06-21,13.101,13.186,12.994,13.091,457655,0
2016-06-22,13.129,13.282,13.022,13.101,544018,0
2016-06-23,13.273,13.58,13.273,13.571,773004,0
2016-06-24,12.917,13.166,12.705,12.715,1358477,0
2016-06-27,12.544,12.58,12.177,12.253,1242230,0
2016-06-28,12.425,12.628,12.38,12.58,1100382,0
2016-06-29,12.764,12.856,12.638,12.852,828966,0
2016-06-30,12.852,13.095,12.735,13.085,1192321,0
2016-07-01,12.987,13.075,12.793,12.92,589652,0
2016-07-05,12.803,12.813,12.551,12.638,636615,0
2016-07-06,12.544,12.798,12.514,12.764,599020,0
2016-07-07,12.783,12.972,12.783,12.881,571639,0
2016-07-08,13.046,13.191,13.036,13.075,795627,0
2016-07-11,13.191,13.376,13.153,13.318,533141,0
2016-07-12,13.491,13.598,13.457,13.539,982808,0
2016-07-13,13.539,13.598,13.481,13.539,852027,0
2016-07-14,13.724,13.81,13.636,13.636,605259,0
2016-07-15,13.783,13.783,13.569,13.608,994142,0
2016-07-18,13.636,13.665,13.342,13.424,898883,0
2016-07-19,13.327,13.559,13.318,13.443,591290,0
2016-07-20,13.549,13.549,13.298,13.308,824797,0
2016-07-21,13.337,13.424,13.007,13.133,1505893,0
2016-07-22,13.211,13.318,13.036,13.298,881446,0
2016-07-25,13.249,13.308,13.095,13.133,1029302,0
2016-07-26,13.133,13.231,13.075,13.221,1196262,0
2016-07-27,13.24,13.313,13.143,13.231,1059127,0
2016-07-28,13.181,13.308,13.113,13.259,557795,0
2016-07-29,13.249,13.327,13.171,13.231,558095,0
2016-08-01,13.298,13.371,13.123,13.143,901977,0
2016-08-02,13.123,13.171,12.977,13.026,653555,0
2016-08-03,13.046,13.24,13.046,13.221,436710,0
2016-08-04,13.231,13.298,13.191,13.221,340287,0
2016-08-05,13.327,13.695,13.249,13.675,640917,0
2016-08-08,13.724,13.734,13.511,13.521,410387,0
2016-08-09,13.491,13.608,13.481,13.559,374049,0
2016-08-10,13.559,13.588,13.356,13.395,346832,0
2016-08-11,13.414,13.452,13.366,13.376,379212,0
2016-08-12,13.298,13.376,13.171,13.366,349259,0
2016-08-15,13.433,13.588,13.414,13.578,331060,0
2016-08-16,13.491,13.549,13.424,13.481,427989,0
2016-08-17,13.452,13.521,13.385,13.404,594072,0
2016-08-18,13.472,13.588,13.404,13.578,596429,0
2016-08-19,13.578,13.617,13.511,13.608,457626,0
2016-08-22,13.53,13.627,13.521,13.627,293023,0
2016-08-23,13.705,13.739,13.665,13.675,381383,0
2016-08-24,13.685,13.734,13.569,13.685,372213,0
2016-08-25,13.685,13.751,13.646,13.734,398127,0
2016-08-26,13.791,13.9,13.685,13.791,725041,0
2016-08-29,13.82,13.938,13.82,13.88,441850,0
2016-08-30,13.86,14.025,13.86,14.025,547730,0
2016-08-31,14.045,14.075,13.9,14.015,956741,0
2016-09-01,14.092,14.111,13.724,13.9,879441,0
2016-09-02,13.946,14.045,13.82,14.035,682505,0
2016-09-06,14.085,14.101,13.7,13.734,735618,0
2016-09-07,13.675,13.909,13.641,13.909,894926,0
2016-09-08,13.946,13.97,13.87,13.928,432791,0
2016-09-09,13.86,13.965,13.82,13.83,976848,0
2016-09-12,13.965,14.18,13.685,14.18,1565042,0
2016-09-13,14.065,14.075,13.82,14.035,1180354,0
2016-09-14,14.015,14.035,13.82,13.86,1264978,0
2016-09-15,13.86,14.005,13.82,14.005,610483,0
2016-09-16,13.965,13.965,13.763,13.88,1037707,0
2016-09-19,13.938,14.055,13.84,13.965,795758,0
2016-09-20,14.035,14.035,13.938,13.938,368162,0
2016-09-21,13.995,14.111,13.88,14.101,1101413,0
2016-09-22,14.18,14.364,14.085,14.344,1254462,0
2016-09-23,14.239,14.403,14.22,14.249,871894,0
2016-09-26,14.13,14.16,13.9,13.909,558970,0
2016-09-27,13.84,14.025,13.82,14.015,615312,0
2016-09-28,14.085,14.181,13.732,14.176,605624,0
2016-09-29,14.191,14.366,13.879,13.965,800948,0
2016-09-30,14.015,14.241,13.965,14.171,863423,0
2016-10-03,14.055,14.141,13.917,13.946,675099,0
2016-10-04,13.985,14.093,13.927,14.005,650799,0
2016-10-05,14.075,14.321,14.045,14.221,774859,0
2016-10-06,14.241,14.251,14.107,14.241,406471,0
2016-10-07,14.251,14.278,14.085,14.259,489728,0
2016-10-10,14.346,14.482,14.306,14.346,499018,0
2016-10-11,14.278,14.377,14.107,14.181,677377,0
2016-10-12,14.201,14.288,14.085,14.181,696911,0
2016-10-13,14.055,14.055,13.703,13.819,812564,0
2016-10-14,13.965,14.065,13.884,13.917,552183,0
2016-10-17,14.005,14.055,13.713,13.859,595926,0
2016-10-18,13.956,14.055,13.761,13.956,770223,0
2016-10-19,14.055,14.591,13.956,14.396,1570645,0
2016-10-20,14.444,14.64,14.346,14.444,1014264,0
2016-10-21,14.346,14.492,14.102,14.444,829977,0
2016-10-24,14.591,14.688,14.444,14.492,552185,0
2016-10-25,14.444,14.591,14.396,14.492,745639,0
2016-10-26,14.396,14.64,14.396,14.542,378447,0
2016-10-27,14.542,14.786,14.492,14.542,645264,0
2016-10-28,14.591,14.64,14.396,14.492,531484,0
2016-10-31,14.492,14.64,14.396,14.542,1060117,0
2016-11-01,14.64,14.64,14.251,14.396,802057,0
2016-11-02,14.396,14.396,14.102,14.151,739501,0
2016-11-03,14.251,14.346,14.151,14.201,558169,0
2016-11-04,14.251,14.492,14.127,14.251,960058,0
2016-11-07,14.492,14.737,14.444,14.688,925247,0
2016-11-08,14.64,14.786,14.492,14.688,579878,0
2016-11-09,14.883,15.664,14.542,15.567,1838788,0
2016-11-10,15.616,16.445,15.567,16.151,1955082,0
2016-11-11,15.909,16.812,15.909,16.738,2119044,0
2016-11-14,16.787,17.543,16.738,17.078,1714185,0
2016-11-15,16.932,17.324,16.641,17.225,1340448,0
2016-11-16,16.738,17.225,16.738,17.128,1152600,0
2016-11-17,17.078,17.373,17.031,17.078,1657764,0
2016-11-18,16.982,17.421,16.885,17.324,1063121,0
2016-11-21,17.47,17.495,17.202,17.47,698236,0
2016-11-22,17.421,17.666,17.324,17.666,806683,0
2016-11-23,17.666,17.859,17.519,17.812,764175,0
2016-11-25,17.958,17.958,17.666,17.812,337400,0
2016-11-28,17.762,17.908,17.153,17.421,1333895,0
2016-11-29,17.373,17.567,17.118,17.324,966667,0
2016-11-30,17.441,17.587,17.294,17.343,1107401,0
2016-12-01,17.49,17.685,17.148,17.587,1137707,0
2016-12-02,17.49,17.587,17.343,17.441,721283,0
2016-12-05,17.587,17.88,17.516,17.832,778016,0
2016-12-06,17.685,18.15,17.538,18.125,1262805,0
2016-12-07,18.026,18.417,17.979,18.32,1153439,0
2016-12-08,18.369,19.004,18.345,18.808,1305688,0
2016-12-09,18.858,18.882,18.565,18.808,1149773,0
2016-12-12,18.759,18.907,18.369,18.369,1011893,0
2016-12-13,18.516,18.662,18.271,18.613,850828,0
2016-12-14,18.516,18.759,18.125,18.369,1284015,0
2016-12-15,18.466,18.711,18.026,18.565,998719,0
2016-12-16,18.662,18.954,18.32,18.417,2704447,0
2016-12-19,18.32,18.711,18.32,18.711,774477,0
2016-12-20,18.759,19.004,18.613,18.907,793380,0
2016-12-21,18.907,18.907,18.711,18.759,672917,0
2016-12-22,18.759,18.907,18.588,18.711,597693,0
2016-12-23,18.759,18.808,18.662,18.808,386923,0
2016-12-27,18.858,18.907,18.759,18.907,350824,0
2016-12-28,18.907,18.954,18.516,18.662,470542,0
2016-12-29,18.711,18.956,18.416,18.564,518040,0
2016-12-30,18.662,18.662,18.465,18.465,747343,0
2017-01-03,18.76,18.859,18.318,18.564,815641,0
2017-01-04,18.613,18.859,18.515,18.76,881843,0
2017-01-05,18.662,18.76,18.269,18.465,512599,0
2017-01-06,18.515,18.613,18.367,18.465,524843,0
2017-01-09,18.367,18.416,18.122,18.22,784473,0
2017-01-10,18.318,18.465,18.171,18.465,845010,0
2017-01-11,18.564,18.637,18.318,18.613,817044,0
2017-01-12,18.465,18.515,17.9,18.22,928692,0
2017-01-13,18.367,18.908,18.269,18.465,851323,0
2017-01-17,18.318,18.318,17.704,17.828,1365747,0
2017-01-18,18.072,18.072,17.459,17.828,2667750,0
2017-01-19,17.876,17.957,17.434,17.68,1328218,0
2017-01-20,17.68,17.828,17.484,17.778,1133560,0
2017-01-23,17.728,17.876,17.532,17.728,722732,0
2017-01-24,17.778,18.22,17.68,18.072,765276,0
2017-01-25,18.318,18.465,18.204,18.318,951641,0
2017-01-26,18.318,18.515,18.122,18.416,772373,0
2017-01-27,18.416,18.416,18.072,18.122,790572,0
2017-01-30,18.023,18.023,17.631,17.876,910911,0
2017-01-31,17.728,18.023,17.606,17.9,880911,0
2017-02-01,18.122,18.269,17.778,17.925,1213702,0
2017-02-02,17.778,17.95,17.581,17.728,818408,0
2017-02-03,18.023,18.269,17.828,18.171,762953,0
2017-02-06,18.122,18.269,17.9,17.975,449178,0
2017-02-07,18.023,18.122,17.728,17.876,641969,0
2017-02-08,17.778,17.778,17.434,17.728,945195,0
2017-02-09,17.828,18.072,17.728,17.975,602397,0
2017-02-10,18.122,18.171,17.925,18.072,495394,0
2017-02-13,18.22,18.416,18.171,18.269,737499,0
2017-02-14,18.22,18.613,18.072,18.515,717133,0
2017-02-15,18.515,18.662,18.416,18.515,573324,0
2017-02-16,18.515,18.76,18.416,18.76,882390,0
2017-02-17,18.613,18.859,18.49,18.76,781966,0
2017-02-21,18.809,18.956,18.711,18.859,657392,0
2017-02-22,18.809,19.055,18.662,18.908,765532,0
2017-02-23,18.956,19.006,18.711,18.956,772402,0
2017-02-24,18.76,18.908,18.711,18.809,656859,0
2017-02-27,18.809,19.006,18.76,19.006,578849,0
2017-02-28,19.006,19.006,18.662,18.784,996335,0
2017-03-01,19.251,19.399,19.104,19.35,931675,0
2017-03-02,19.3,19.3,18.662,18.662,826839,0
2017-03-03,18.662,18.956,18.662,18.859,604488,0
2017-03-06,18.662,18.859,18.564,18.711,474910,0
2017-03-07,18.76,18.908,18.564,18.711,760400,0
2017-03-08,18.908,19.006,18.515,18.515,642027,0
2017-03-09,18.564,18.711,18.416,18.465,516898,0
2017-03-10,18.613,18.662,18.097,18.367,591931,0
2017-03-13,18.343,18.613,18.318,18.416,576708,0
2017-03-14,18.22,18.539,18.122,18.515,631931,0
2017-03-15,18.564,18.76,18.269,18.318,914982,0
2017-03-16,18.367,18.809,18.318,18.465,632696,0
2017-03-17,18.318,18.613,18.171,18.465,2424443,0
2017-03-20,18.367,18.416,18.072,18.22,739952,0
2017-03-21,18.367,18.367,17.09,17.14,1306188,0
2017-03-22,16.698,17.237,16.698,17.042,1441117,0
2017-03-23,17.042,17.459,16.943,17.237,899900,0
2017-03-24,17.287,17.434,16.992,17.14,872039,0
2017-03-27,16.845,17.189,16.599,17.189,989568,0
2017-03-28,17.09,17.336,16.992,17.287,1076431,0
2017-03-29,17.189,17.384,17.09,17.14,625711,0
2017-03-30,17.199,17.841,17.15,17.742,1090848,0
2017-03-31,17.742,17.817,17.496,17.644,933390,0
2017-04-03,17.693,17.792,17.199,17.446,869047,0
2017-04-04,17.347,17.569,17.298,17.446,901500,0
2017-04-05,17.594,17.693,17.05,17.05,1203907,0
2017-04-06,17.05,17.471,16.902,17.347,932352,0
2017-04-07,17.15,17.446,17.05,17.199,771834,0
2017-04-10,17.248,17.396,16.902,17.1,687701,0
2017-04-11,17.05,17.396,16.952,17.396,1088803,0
2017-04-12,17.298,17.421,17.001,17.1,833152,0
2017-04-13,17.001,17.125,16.655,16.804,932019,0
2017-04-17,16.902,17.15,16.655,17.15,634316,0
2017-04-18,17.05,17.199,16.828,17.15,996430,0
2017-04-19,17.792,17.99,17.496,17.742,1554344,0
2017-04-20,17.94,18.286,17.594,18.261,933385,0
2017-04-21,18.138,18.434,17.841,18.237,1178561,0
2017-04-24,18.583,18.978,18.336,18.583,1131260,0
2017-04-25,18.78,18.978,18.682,18.78,1053478,0
2017-04-26,18.731,19.274,18.682,19.052,1202844,0
2017-04-27,19.028,19.077,18.607,18.632,1162174,0
2017-04-28,18.682,18.782,18.187,18.237,910883,0
2017-05-01,18.434,18.632,18.163,18.484,947366,0
2017-05-02,18.434,18.583,18.138,18.336,793124,0
2017-05-03,18.237,18.533,18.187,18.434,776032,0
2017-05-04,18.583,18.755,18.286,18.434,1107422,0
2017-05-05,18.385,18.484,18.064,18.237,1173361,0
2017-05-08,18.187,18.336,18.039,18.237,1087869,0
2017-05-09,18.286,18.385,17.891,18.039,1107803,0
2017-05-10,17.99,18.187,17.891,18.088,975080,0
2017-05-11,17.99,17.99,17.545,17.693,1044101,0
2017-05-12,17.594,17.594,17.248,17.446,658677,0
2017-05-15,17.496,17.792,17.496,17.644,1005689,0
2017-05-16,17.644,17.742,17.396,17.742,831650,0
2017-05-17,17.1,17.496,16.804,17.001,1218668,0
2017-05-18,16.952,17.273,16.902,17.15,973955,0
2017-05-19,17.1,17.396,17.001,17.248,1025425,0
2017-05-22,17.298,17.347,17.001,17.298,952675,0
2017-05-23,17.298,17.594,17.15,17.496,680315,0
2017-05-24,17.496,17.594,17.258,17.496,757513,0
2017-05-25,17.496,17.693,17.446,17.545,935627,0
2017-05-26,17.545,17.742,17.347,17.446,896601,0
2017-05-30,17.001,17.396,17.001,17.347,1095231,0
2017-05-31,17.396,17.396,16.952,17.298,1354193,0
2017-06-01,17.446,17.693,17.1,17.644,1118195,0
2017-06-02,17.545,17.841,17.347,17.545,1231346,0
2017-06-05,17.545,17.94,17.496,17.693,875712,0
2017-06-06,17.496,17.693,17.347,17.594,665453,0
2017-06-07,17.545,17.841,17.545,17.742,660162,0
2017-06-08,17.742,18.607,17.644,18.336,996930,0
2017-06-09,18.286,19.151,18.286,19.077,1345639,0
2017-06-12,18.978,19.67,18.928,18.978,1456189,0
2017-06-13,19.077,19.324,18.78,18.928,1044687,0
2017-06-14,18.78,18.928,18.385,18.928,875418,0
2017-06-15,18.731,19.126,18.657,18.83,950285,0
2017-06-16,18.731,18.83,18.583,18.83,1824958,0
2017-06-19,18.928,19.077,18.632,18.83,597223,0
2017-06-20,18.78,18.78,18.434,18.583,1003953,0
2017-06-21,18.583,18.731,18.187,18.286,815755,0
2017-06-22,18.237,18.385,18.088,18.336,694960,0
2017-06-23,18.336,18.385,18.113,18.187,1182563,0
2017-06-26,18.286,18.484,18.1,18.286,776440,0
2017-06-27,18.237,18.563,18.237,18.385,740626,0
2017-06-28,18.385,18.879,18.385,18.78,935249,0
2017-06-29,19.138,19.287,18.741,19.039,830608,0
2017-06-30,19.039,19.138,18.741,18.89,849392,0
2017-07-03,18.045,19.387,18.045,19.238,428158,0
2017-07-05,19.287,19.287,18.89,19.138,805507,0
2017-07-06,18.393,19.188,18.393,18.84,1006881,0
2017-07-07,17.896,19.039,17.896,19.039,682074,0
2017-07-10,18.989,19.138,18.84,18.89,837048,0
2017-07-11,18.89,18.939,18.641,18.84,918307,0
2017-07-12,18.641,19.089,18.641,18.84,821805,0
2017-07-13,18.84,18.939,18.691,18.89,743416,0
2017-07-14,18.691,18.939,18.517,18.79,869288,0
2017-07-17,18.84,18.939,18.641,18.79,1097235,0
2017-07-18,18.741,18.89,18.542,18.84,891137,0
2017-07-19,18.641,18.741,18.119,18.293,1117326,0
2017-07-20,18.194,18.243,17.846,18.045,972615,0
2017-07-21,18.194,18.293,17.746,17.896,964723,0
2017-07-24,17.846,18.194,17.846,18.094,806569,0
2017-07-25,18.442,18.591,18.268,18.492,1287380,0
2017-07-26,18.492,18.492,17.995,18.094,734252,0
2017-07-27,18.144,18.293,17.97,18.094,848214,0
2017-07-28,18.045,18.119,17.846,17.945,627175,0
2017-07-31,17.945,18.293,17.896,18.144,780165,0
2017-08-01,18.243,18.293,18.069,18.194,761482,0
2017-08-02,18.144,18.243,17.896,18.094,633563,0
2017-08-03,18.094,18.144,17.821,17.896,617116,0
2017-08-04,17.871,18.144,17.871,17.995,782175,0
2017-08-07,17.995,18.094,17.796,17.846,714091,0
2017-08-08,17.846,18.194,17.746,17.846,718759,0
2017-08-09,17.697,17.796,17.498,17.597,846903,0
2017-08-10,17.498,17.523,17.175,17.249,933246,0
2017-08-11,17.398,17.423,16.976,17.15,1033406,0
2017-08-14,17.299,17.572,17.299,17.548,748627,0
2017-08-15,17.647,17.697,17.299,17.349,423989,0
2017-08-16,17.398,17.498,17.05,17.249,942575,0
2017-08-17,17.15,17.249,16.752,16.752,867318,0
2017-08-18,16.603,17.05,16.454,16.951,919495,0
2017-08-21,16.901,17.15,16.777,17.1,805989,0
2017-08-22,16.355,17.274,16.355,17.2,615244,0
2017-08-23,16.752,17.349,16.752,17.249,645507,0
2017-08-24,16.404,17.349,16.404,17.299,631007,0
2017-08-25,17.349,17.548,17.299,17.498,708041,0
2017-08-28,17.548,17.548,17.299,17.398,663633,0
2017-08-29,17.2,17.423,17.1,17.349,796693,0
2017-08-30,16.454,17.498,16.454,17.398,665429,0
2017-08-31,17.448,17.548,17.299,17.349,725482,0
2017-09-01,17.448,17.622,17.398,17.548,397108,0
2017-09-05,17.448,17.498,16.926,17.001,588936,0
2017-09-06,17.15,17.249,16.951,17.001,503455,0
2017-09-07,17.001,17.001,16.404,16.504,527780,0
2017-09-08,16.504,16.901,16.404,16.702,574880,0
2017-09-11,16.901,17.249,16.901,17.1,698938,0
2017-09-12,17.2,17.597,17.15,17.498,570050,0
2017-09-13,17.398,17.647,17.299,17.548,704222,0
2017-09-14,17.647,17.647,17.249,17.249,530904,0
2017-09-15,17.249,17.448,17.1,17.349,1625606,0
2017-09-18,17.448,17.771,17.398,17.746,573319,0
2017-09-19,17.647,17.846,17.647,17.697,580597,0
2017-09-20,17.647,18.045,17.548,17.846,914404,0
2017-09-21,17.796,18.045,17.697,17.945,578022,0
2017-09-22,17.597,18.094,17.597,17.945,604468,0
2017-09-25,17.896,18.194,17.821,18.045,604524,0
2017-09-26,18.094,18.293,17.995,18.144,450454,0
2017-09-27,18.393,18.84,18.219,18.691,1093382,0
2017-09-28,18.442,18.84,18.393,18.84,532070,0
2017-09-29,18.85,19.05,18.45,18.75,677333,0
2017-10-02,18.8,19.05,18.65,19,688113,0
2017-10-03,19.05,19.075,18.7,18.95,890179,0
2017-10-04,18.9,19,18.65,18.75,560961,0
2017-10-05,17.7,19.075,17.7,18.95,728610,0
2017-10-06,18.9,19.075,18.825,18.95,477052,0
2017-10-09,19,19.1,18.9,19,487062,0
2017-10-10,19.05,19.3,18.95,19.25,659918,0
2017-10-11,19.1,19.325,19.1,19.1,814639,0
2017-10-12,19.2,19.2,19,19,357648,0
2017-10-13,19,19.225,18.75,18.95,567337,0
2017-10-16,19.1,19.3,19.075,19.25,613018,0
2017-10-17,18.95,19.25,18.9,18.95,774609,0
2017-10-18,18.75,18.8,18,18.45,1635240,0
2017-10-19,18.4,18.65,18.173,18.55,820754,0
2017-10-20,18.4,18.85,18.4,18.5,569204,0
2017-10-23,18.55,18.6499,18.45,18.5,591755,0
2017-10-24,18.55,18.8,18.55,18.65,585599,0
2017-10-25,18.6,18.75,18.2,18.4,658241,0
2017-10-26,18.4,18.65,18.375,18.65,793589,0
2017-10-27,18.6191,18.825,18.5,18.7,618749,0
2017-10-30,18.55,18.65,18.101,18.3,717995,0
2017-10-31,18.25,18.375,18.1,18.2,624328,0
2017-11-01,18.35,18.425,17.95,18.1,645994,0
2017-11-02,18.05,18.55,17.975,18.5,807067,0
2017-11-03,18.35,18.5,18.225,18.3,506082,0
2017-11-06,18.25,18.35,18.2,18.35,560695,0
2017-11-07,18.25,18.35,17.7,17.75,716840,0
2017-11-08,17.6,17.8,17.45,17.7,636947,0
2017-11-09,17.65,17.85,17.3,17.55,766863,0
2017-11-10,17.45,17.75,17.45,17.65,873945,0
