Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.1112,9.2423,9.1112,9.2356,44315,0
2005-02-28,9.0603,9.0603,8.9276,9.0169,64755,0
2005-03-01,9.0027,9.1272,8.9952,9.0745,28674,0
2005-03-02,8.8555,8.9952,8.8491,8.9359,177120,0
2005-03-03,8.7835,8.965,8.7683,8.8703,229527,0
2005-03-04,8.9063,9.0244,8.776,8.9952,203596,0
2005-03-07,8.9876,9.0244,8.9276,9.0027,197972,0
2005-03-08,9.0094,9.1847,8.965,9.0301,285228,0
2005-03-09,8.9063,9.0027,8.7462,8.8703,104952,0
2005-03-10,8.8629,8.9441,8.8268,8.8851,119221,0
2005-03-11,8.8925,8.9063,8.8186,8.8186,49253,0
2005-03-14,8.8268,8.8999,8.8131,8.8999,51036,0
2005-03-15,8.9792,9.0169,8.9063,8.9147,103034,0
2005-03-16,8.9276,9.0376,8.8703,8.9211,125669,0
2005-03-17,8.9359,9.0027,8.9063,8.9572,51859,0
2005-03-18,8.9516,8.965,8.9063,8.9572,25244,0
2005-03-21,8.9276,8.9276,8.8344,8.8851,70791,0
2005-03-22,8.8131,8.8186,8.6664,8.6957,90963,0
2005-03-23,8.6451,8.7974,8.6451,8.7107,71753,0
2005-03-24,8.8629,8.9063,8.8268,8.8778,51724,0
2005-03-28,8.8057,8.9211,8.776,8.8999,65305,0
2005-03-29,8.776,8.8778,8.7683,8.8344,153382,0
2005-03-30,8.9276,9.0027,8.8555,8.965,99741,0
2005-03-31,9.0301,9.0301,8.8491,8.9359,47196,0
2005-04-01,8.9792,9.0301,8.8999,8.9516,73948,0
2005-04-04,8.8851,8.9276,8.8268,8.9276,65167,0
2005-04-05,9.0094,9.1112,9.0094,9.1112,126084,0
2005-04-06,8.7462,8.8131,8.717,8.7683,159147,0
2005-04-07,8.6078,8.6876,8.6078,8.6743,96722,0
2005-04-08,8.6584,8.7462,8.6379,8.6664,68872,0
2005-04-11,8.8417,8.8491,8.7462,8.7909,39101,0
2005-04-12,8.732,8.8555,8.7107,8.8491,80807,0
2005-04-13,8.8925,8.965,8.8703,8.9211,200991,0
2005-04-14,8.8491,8.8555,8.7612,8.8555,197561,0
2005-04-15,8.7835,8.8131,8.6876,8.717,90686,0
2005-04-18,8.7249,8.8851,8.7249,8.7974,50075,0
2005-04-19,8.9572,9.0094,8.8925,9.0094,212240,0
2005-04-20,8.8491,8.9725,8.8417,8.8417,290167,0
2005-04-21,8.9147,9.0094,8.9063,9.0094,87254,0
2005-04-22,9.0094,9.0452,8.9441,9.0094,157228,0
2005-04-25,8.8925,9.0094,8.8925,8.9441,55017,0
2005-04-26,8.9147,9.0527,8.8999,8.9211,185076,0
2005-04-27,8.8268,8.9147,8.7541,8.9147,89591,0
2005-04-28,8.8925,8.8925,8.7835,8.8186,34160,0
2005-04-29,8.8925,8.9876,8.8344,8.9276,70929,0
2005-05-02,8.965,9.0603,8.8925,8.9441,53368,0
2005-05-03,8.8851,8.8851,8.8186,8.8491,41845,0
2005-05-04,8.8344,9.0961,8.8344,9.0603,520928,0
2005-05-05,8.9572,9.3299,8.9441,9.0301,114830,0
2005-05-06,9.0301,9.147,9.0301,9.1187,43630,0
2005-05-09,8.9359,9.0745,8.9063,9.0669,131022,0
2005-05-10,8.8778,8.9876,8.8778,8.9276,141038,0
2005-05-11,8.8925,8.9516,8.8417,8.9276,78339,0
2005-05-12,8.8925,9.0244,8.8925,8.9147,69147,0
2005-05-13,8.8417,9.0169,8.8057,8.9359,448218,0
2005-05-16,8.7683,8.8344,8.732,8.8344,260946,0
2005-05-17,8.7835,8.8703,8.7462,8.8703,270823,0
2005-05-18,8.8555,8.9516,8.8268,8.9516,422972,0
2005-05-19,8.9516,9.0961,8.9516,9.0452,110443,0
2005-05-20,9.0244,9.0244,8.8491,8.9572,418855,0
2005-05-23,8.8851,8.9516,8.8851,8.9516,454663,0
2005-05-24,8.8186,8.8703,8.8131,8.8555,514754,0
2005-05-25,8.8925,8.8925,8.8186,8.8417,204833,0
2005-05-26,8.9359,8.9441,8.8555,8.9276,48430,0
2005-05-27,8.8491,8.9147,8.8131,8.8999,42669,0
2005-05-31,8.8703,8.8851,8.8057,8.8186,89037,0
2005-06-01,8.8491,8.9147,8.8131,8.9063,270276,0
2005-06-02,8.8344,8.9276,8.8268,8.9147,266434,0
2005-06-03,8.8491,8.9211,8.8417,8.8629,65030,0
2005-06-06,8.8491,8.8778,8.8057,8.8417,76553,0
2005-06-07,8.9147,8.9876,8.9147,8.9276,72987,0
2005-06-08,9.0603,9.0885,8.8925,8.8925,51036,0
2005-06-09,8.8417,8.9211,8.8131,8.8555,114008,0
2005-06-10,8.9276,8.9276,8.8131,8.8555,256418,0
2005-06-13,8.7909,8.8778,8.776,8.8344,119635,0
2005-06-14,8.7835,8.8703,8.7683,8.8491,76278,0
2005-06-15,8.8417,8.9211,8.8417,8.9211,80259,0
2005-06-16,8.9063,8.9441,8.8703,8.8851,94528,0
2005-06-17,8.9725,8.9792,8.9211,8.9572,76417,0
2005-06-20,8.8629,8.8851,8.7612,8.8629,273566,0
2005-06-21,8.8417,8.8778,8.8057,8.8778,75596,0
2005-06-22,8.9211,8.9441,8.8778,8.9211,39101,0
2005-06-23,8.8491,8.9147,8.7612,8.7612,83963,0
2005-06-24,8.7462,8.8057,8.7249,8.7249,46923,0
2005-06-27,8.7027,8.7249,8.6379,8.7027,65441,0
2005-06-28,8.6957,8.7462,8.6512,8.6806,80123,0
2005-06-29,8.6876,8.7107,8.6308,8.6806,41297,0
2005-06-30,8.6806,8.732,8.6229,8.6584,61191,0
2005-07-01,8.6379,8.6451,8.5866,8.6158,21815,0
2005-07-05,8.5209,8.5644,8.4837,8.5422,86982,0
2005-07-06,8.5572,8.6584,8.5572,8.5866,47196,0
2005-07-07,8.4189,8.6017,8.3823,8.528,197423,0
2005-07-08,8.4917,8.6664,8.4837,8.5785,40884,0
2005-07-11,8.5785,8.6743,8.536,8.6512,31829,0
2005-07-12,8.6743,8.7249,8.6308,8.7027,47607,0
2005-07-13,8.6308,8.6512,8.5572,8.6017,66403,0
2005-07-14,8.6308,8.7027,8.5715,8.6158,204286,0
2005-07-15,8.5503,8.6743,8.536,8.6229,244755,0
2005-07-18,8.5503,8.6379,8.5422,8.5785,191388,0
2005-07-19,8.4189,8.5644,8.3901,8.505,117438,0
2005-07-20,8.4553,8.6017,8.3901,8.5422,84103,0
2005-07-21,8.5209,8.6078,8.4765,8.5503,129375,0
2005-07-22,8.528,8.732,8.5129,8.6876,100564,0
2005-07-25,8.6806,8.7541,8.6806,8.717,57761,0
2005-07-26,8.6512,8.717,8.6229,8.6957,159834,0
2005-07-27,8.7027,8.8186,8.6512,8.776,325565,0
2005-07-28,8.7027,8.8491,8.7027,8.7974,329679,0
2005-07-29,8.8344,8.8925,8.732,8.7909,87943,0
2005-08-01,8.8057,8.8778,8.8057,8.8186,62560,0
2005-08-02,8.8268,8.9147,8.8268,8.8851,149546,0
2005-08-03,8.9063,8.9441,8.8851,8.8925,176570,0
2005-08-04,8.9147,8.9516,8.8555,8.8555,100975,0
2005-08-05,8.9725,8.9792,8.9276,8.9572,91783,0
2005-08-08,9.0169,9.0376,8.9276,8.9276,76967,0
2005-08-09,8.9359,8.9876,8.9211,8.9876,53368,0
2005-08-10,9.0527,9.1847,9.0169,9.0376,71204,0
2005-08-11,9.0094,9.0745,8.9792,9.0527,46923,0
2005-08-12,9.0527,9.1772,9.0527,9.1329,520928,0
2005-08-15,9.0094,9.1112,9.0094,9.0669,72851,0
2005-08-16,9.1112,9.147,9.0829,9.0885,101800,0
2005-08-17,9.0603,9.1631,9.0452,9.0885,238856,0
2005-08-18,9.0885,9.1187,9.0376,9.0885,62149,0
2005-08-19,9.1395,9.1914,8.9876,9.1696,70106,0
2005-08-22,9.1631,9.1696,9.0169,9.1036,245852,0
2005-08-23,9.0885,9.1979,9.0745,9.1979,50899,0
2005-08-24,8.8925,8.9441,8.8344,8.8778,60915,0
2005-08-25,8.8629,8.9147,8.8417,8.8851,83415,0
2005-08-26,8.8778,8.9147,8.8186,8.8417,98233,0
2005-08-29,8.8417,8.8851,8.7462,8.8778,64622,0
2005-08-30,8.7107,8.717,8.6229,8.6957,73948,0
2005-08-31,8.7462,8.9063,8.7391,8.9063,84786,0
2005-09-01,8.8703,8.965,8.8703,8.9211,51175,0
2005-09-02,8.965,9.0301,8.9516,9.0244,47331,0
2005-09-06,9.0885,9.1112,9.0527,9.0745,50212,0
2005-09-07,9.1112,9.1979,9.1036,9.1631,56797,0
2005-09-08,9.1545,9.1847,9.1187,9.147,51036,0
2005-09-09,9.1329,9.1979,9.1112,9.1696,95759,0
2005-09-12,9.0452,9.0829,8.9876,9.0452,55427,0
2005-09-13,8.9359,8.965,8.8999,8.9147,50351,0
2005-09-14,8.8925,8.9063,8.8417,8.8491,60641,0
2005-09-15,8.8491,8.8851,8.7974,8.8417,118672,0
2005-09-16,8.7612,8.776,8.6876,8.7462,52270,0
2005-09-19,8.7027,8.7107,8.6451,8.6584,46234,0
2005-09-20,8.7027,8.732,8.6229,8.6308,48294,0
2005-09-21,8.6584,8.7027,8.6078,8.6078,112911,0
2005-09-22,8.5785,8.6229,8.528,8.6017,43630,0
2005-09-23,8.5785,8.5866,8.4917,8.5422,83690,0
2005-09-26,8.4917,8.6078,8.4765,8.5715,54054,0
2005-09-27,8.4987,8.5572,8.4632,8.5422,51036,0
2005-09-28,8.536,8.5785,8.505,8.5572,71204,0
2005-09-29,8.5129,8.5572,8.4632,8.528,72714,0
2005-09-30,8.5422,8.5715,8.4987,8.5503,33338,0
2005-10-03,8.5422,8.5785,8.4987,8.5572,161478,0
2005-10-04,8.5644,8.5785,8.4917,8.4987,42119,0
2005-10-05,8.5129,8.5422,8.4696,8.4696,54194,0
2005-10-06,8.4696,8.4696,8.3674,8.412,165593,0
2005-10-07,8.3377,8.3455,8.2724,8.3098,192347,0
2005-10-10,8.2868,8.3019,8.2297,8.2579,37042,0
2005-10-11,8.2579,8.2579,8.1855,8.2367,88217,0
2005-10-12,8.2367,8.2519,8.1122,8.171,182196,0
2005-10-13,8.1267,8.2432,8.12,8.2432,162850,0
2005-10-14,8.2432,8.3823,8.2221,8.3744,73814,0
2005-10-17,8.2519,8.2519,8.1633,8.1931,43216,0
2005-10-18,8.0469,8.1122,8.0327,8.0754,71753,0
2005-10-19,8.0253,8.1342,7.8358,8.1122,82453,0
2005-10-20,8.1778,8.2075,8.0906,8.1122,588977,0
2005-10-21,8.2432,8.2432,8.1342,8.1633,119084,0
2005-10-24,8.1778,8.2519,8.1496,8.2221,246951,0
2005-10-25,8.2221,8.2519,8.1267,8.171,74359,0
2005-10-26,8.0906,8.142,8.0402,8.0613,72577,0
2005-10-27,8.0687,8.1045,8.0033,8.0253,41159,0
2005-10-28,8.0613,8.142,8.0613,8.1122,41020,0
2005-10-31,8.12,8.2297,8.0977,8.1931,133766,0
2005-11-01,8.2868,8.3098,8.1931,8.2519,213064,0
2005-11-02,8.3901,8.536,8.3674,8.528,146798,0
2005-11-03,8.4632,8.4765,8.3971,8.4189,93979,0
2005-11-04,8.3971,8.4269,8.2367,8.3168,130746,0
2005-11-07,8.3744,8.4332,8.3613,8.4189,46099,0
2005-11-08,8.3823,8.412,8.3307,8.3674,31829,0
2005-11-09,8.3307,8.3901,8.2724,8.3744,48017,0
2005-11-10,8.3901,8.4189,8.3238,8.3901,128275,0
2005-11-11,8.3238,8.4411,8.3238,8.4411,29494,0
2005-11-14,8.3971,8.4041,8.3098,8.3971,105504,0
2005-11-15,8.3168,8.3377,8.2367,8.2868,64345,0
2005-11-16,8.2143,8.2143,8.12,8.171,58169,0
2005-11-17,8.1122,8.2297,8.1045,8.1778,210595,0
2005-11-18,8.2075,8.2367,8.1122,8.1931,186312,0
2005-11-21,8.1557,8.1778,8.0977,8.1633,49388,0
2005-11-22,8.1557,8.28,8.142,8.2724,326249,0
2005-11-23,8.1267,8.2519,8.1267,8.2367,168612,0
2005-11-25,8.2007,8.2432,8.1778,8.2297,51310,0
2005-11-28,8.1342,8.2007,8.0906,8.1778,116479,0
2005-11-29,8.3019,8.3823,8.2945,8.3535,178765,0
2005-11-30,8.505,8.5503,8.4837,8.4837,83690,0
2005-12-01,8.5129,8.5715,8.4696,8.5644,127728,0
2005-12-02,8.5866,8.6379,8.5422,8.6379,85883,0
2005-12-05,8.6379,8.6664,8.6017,8.6158,447393,0
2005-12-06,8.6379,8.7249,8.6229,8.6584,198109,0
2005-12-07,8.6379,8.6664,8.6308,8.6512,106463,0
2005-12-08,8.6512,8.7107,8.5936,8.6229,232957,0
2005-12-09,8.776,8.8344,8.7541,8.776,114420,0
2005-12-12,8.8417,8.8629,8.776,8.8057,90550,0
2005-12-13,8.8703,8.9147,8.8131,8.8703,309238,0
2005-12-14,8.8629,8.8999,8.8344,8.8851,49116,0
2005-12-15,8.8629,8.8703,8.776,8.7974,77107,0
2005-12-16,8.9063,9.0027,8.8999,8.965,101524,0
2005-12-19,8.9211,8.9516,8.8851,8.9063,26203,0
2005-12-20,8.9359,8.9441,8.8629,8.8703,59131,0
2005-12-21,8.776,8.8186,8.7249,8.776,87119,0
2005-12-22,8.7683,8.776,8.6743,8.7027,339695,0
2005-12-23,8.6379,8.7107,8.5644,8.6743,42393,0
2005-12-27,8.6664,8.7462,8.6379,8.6584,71204,0
2005-12-28,8.6957,8.7249,8.5866,8.6451,52000,0
2005-12-29,8.6664,8.7027,8.6379,8.6451,52000,0
2005-12-30,8.6876,8.7107,8.6078,8.6512,66676,0
2006-01-03,8.6876,8.8417,8.6512,8.8186,128414,0
2006-01-04,8.9211,9.0244,8.9063,8.9876,93431,0
2006-01-05,8.8925,8.9147,8.8629,8.8778,37728,0
2006-01-06,8.965,9.0669,8.965,9.0527,85610,0
2006-01-09,9.0244,9.1036,9.0169,9.0603,73262,0
2006-01-10,8.7909,8.8851,8.7909,8.8703,197972,0
2006-01-11,8.8491,8.9211,8.8417,8.8925,97681,0
2006-01-12,8.8703,8.8925,8.7974,8.8417,113049,0
2006-01-13,8.7249,8.732,8.6743,8.732,204833,0
2006-01-17,8.8057,8.8925,8.7683,8.8925,113457,0
2006-01-18,8.8186,8.8629,8.7462,8.8344,135825,0
2006-01-19,8.8555,8.8925,8.8186,8.8703,96586,0
2006-01-20,9.213,9.2856,9.1696,9.2356,222669,0
2006-01-23,9.2281,9.2564,9.1772,9.2479,174375,0
2006-01-24,9.615,9.657,9.3743,9.4457,1348353,0
2006-01-25,9.4457,9.4755,9.3743,9.4398,284953,0
2006-01-26,9.4973,9.541,9.4457,9.4606,177941,0
2006-01-27,9.615,9.615,9.4824,9.512,135275,0
2006-01-30,9.3969,9.4546,9.345,9.3799,230899,0
2006-01-31,9.3969,9.519,9.3969,9.4894,94939,0
2006-02-01,9.4894,9.607,9.4894,9.585,143781,0
2006-02-02,9.4666,9.4894,9.3799,9.3884,92467,0
2006-02-03,9.4101,9.4755,9.3799,9.4044,147347,0
2006-02-06,9.345,9.345,9.2564,9.2781,91373,0
2006-02-07,9.2281,9.2564,9.1847,9.1847,186997,0
2006-02-08,9.147,9.2055,9.1187,9.1772,98644,0
2006-02-09,9.2356,9.3299,9.2356,9.2639,104542,0
2006-02-10,9.3525,9.3667,9.2205,9.2941,84512,0
2006-02-13,9.2205,9.3224,9.2205,9.2714,51587,0
2006-02-14,9.213,9.3073,9.1847,9.2781,77654,0
2006-02-15,9.2055,9.2941,9.1979,9.2423,73814,0
2006-02-16,9.1187,9.1914,9.0885,9.1631,85336,0
2006-02-17,9.1187,9.1696,9.0745,9.1696,101387,0
2006-02-21,9.1329,9.213,9.1112,9.1847,244344,0
2006-02-22,9.0829,9.0885,8.9952,9.0745,500762,0
2006-02-23,9.0094,9.0745,8.9952,9.0376,115792,0
2006-02-24,8.965,9.0376,8.9572,9.0301,104130,0
2006-02-27,9.1036,9.1772,9.0829,9.1187,293871,0
2006-02-28,9.0961,9.1329,9.0452,9.0745,101251,0
2006-03-01,9.2281,9.2564,9.1847,9.2055,111677,0
2006-03-02,9.2479,9.2856,9.2205,9.2856,117575,0
2006-03-03,9.3148,9.3884,9.2941,9.3667,210595,0
2006-03-06,9.4166,9.4606,9.3799,9.4233,1456325,0
2006-03-07,9.4755,9.572,9.4755,9.549,327074,0
2006-03-08,9.541,9.615,9.4755,9.555,128689,0
2006-03-09,9.592,9.615,9.534,9.572,119496,0
2006-03-10,9.592,9.759,9.585,9.752,221843,0
2006-03-13,9.752,9.884,9.752,9.862,186449,0
2006-03-14,9.868,9.971,9.84,9.957,140762,0
2006-03-15,9.994,10.066,9.971,10.029,124025,0
2006-03-16,9.957,10.118,9.928,10.001,163812,0
2006-03-17,10.118,10.205,10.087,10.095,248050,0
2006-03-20,10.139,10.139,10.037,10.095,97133,0
2006-03-21,10.029,10.066,9.979,9.987,99328,0
2006-03-22,10.198,10.219,10.145,10.182,158600,0
2006-03-23,10.343,10.366,10.219,10.277,189054,0
2006-03-24,10.299,10.358,10.277,10.337,726997,0
2006-03-27,10.291,10.291,10.153,10.227,439024,0
2006-03-28,10.233,10.233,10.11,10.139,209359,0
2006-03-29,9.979,10.05,9.979,10.037,324738,0
2006-03-30,10.102,10.19,10.073,10.087,318291,0
2006-03-31,10.139,10.182,10.001,10.095,133488,0
2006-04-03,10.007,10.16,10.007,10.05,159421,0
2006-04-04,10.145,10.27,10.139,10.227,174649,0
2006-04-05,9.987,10.19,9.971,10.059,142820,0
2006-04-06,9.951,9.951,9.825,9.868,243517,0
2006-04-07,9.81,9.81,9.657,9.737,212376,0
2006-04-10,9.935,9.979,9.856,9.906,101387,0
2006-04-11,9.884,9.891,9.767,9.847,213477,0
2006-04-12,9.856,9.912,9.79,9.899,159011,0
2006-04-13,9.875,9.971,9.868,9.928,240641,0
2006-04-17,9.971,10.022,9.919,9.928,228431,0
2006-04-18,9.868,9.906,9.81,9.899,2384723,0
2006-04-19,9.818,10.014,9.818,10.014,484984,0
2006-04-20,9.832,9.875,9.804,9.856,829892,0
2006-04-21,9.899,9.942,9.862,9.906,205245,0
2006-04-24,9.847,9.935,9.832,9.899,811371,0
2006-04-25,9.971,9.987,9.884,9.899,83552,0
2006-04-26,9.84,9.928,9.825,9.891,124985,0
2006-04-27,9.957,10.095,9.951,10.081,86569,0
2006-04-28,10.022,10.16,10.022,10.095,80807,0
2006-05-01,10.16,10.169,10.087,10.095,77514,0
2006-05-02,10.233,10.27,10.205,10.256,564694,0
2006-05-03,10.212,10.233,10.145,10.198,112911,0
2006-05-04,10.233,10.284,10.182,10.27,519557,0
2006-05-05,10.525,10.597,10.519,10.591,148443,0
2006-05-08,10.416,10.482,10.393,10.423,67088,0
2006-05-09,10.577,10.577,10.482,10.502,116070,0
2006-05-10,10.372,10.423,10.337,10.351,281662,0
2006-05-11,10.525,10.555,10.429,10.438,275625,0
2006-05-12,10.372,10.416,10.277,10.299,261631,0
2006-05-15,10.16,10.241,10.118,10.176,186722,0
2006-05-16,10.198,10.205,10.125,10.16,239952,0
2006-05-17,10.102,10.125,9.862,9.875,128142,0
2006-05-18,9.868,9.965,9.862,9.875,302513,0
2006-05-19,9.752,9.804,9.687,9.775,119361,0
2006-05-22,9.564,9.672,9.541,9.636,105091,0
2006-05-23,9.759,9.891,9.745,9.81,177392,0
2006-05-24,9.797,9.81,9.657,9.775,1074650,0
2006-05-25,9.804,9.912,9.79,9.912,460289,0
2006-05-26,9.951,10.044,9.919,10.001,70245,0
2006-05-30,9.957,10.007,9.912,9.912,224588,0
2006-05-31,9.891,9.979,9.847,9.912,179588,0
2006-06-01,9.804,10.014,9.804,10.014,168886,0
2006-06-02,10.044,10.16,10.037,10.125,179862,0
2006-06-05,10.066,10.066,9.84,9.884,174649,0
2006-06-06,9.781,9.804,9.666,9.759,1278246,0
2006-06-07,9.825,9.979,9.818,9.884,92333,0
2006-06-08,9.666,9.767,9.629,9.767,698460,0
2006-06-09,9.745,9.759,9.585,9.592,85744,0
2006-06-12,9.607,9.649,9.4973,9.512,73814,0
2006-06-13,9.2781,9.4166,9.2281,9.2423,137469,0
2006-06-14,9.2856,9.3799,9.2564,9.3148,97546,0
2006-06-15,9.4166,9.4755,9.3374,9.4546,256968,0
2006-06-16,9.4894,9.526,9.4546,9.4666,55702,0
2006-06-19,9.519,9.564,9.4308,9.4755,88217,0
2006-06-20,9.4666,9.505,9.4166,9.4824,136785,0
2006-06-21,9.4166,9.564,9.4101,9.564,345182,0
2006-06-22,9.4824,9.4973,9.4044,9.4308,162163,0
2006-06-23,9.3969,9.4398,9.3374,9.3799,162029,0
2006-06-26,9.4166,9.534,9.4166,9.519,272332,0
2006-06-27,9.4044,9.4457,9.2781,9.2856,362193,0
2006-06-28,9.4398,9.4606,9.4101,9.4546,111813,0
2006-06-29,9.578,9.832,9.555,9.825,139254,0
2006-06-30,9.928,10.007,9.919,9.951,84923,0
2006-07-03,9.912,9.912,9.832,9.899,57761,0
2006-07-05,9.862,9.862,9.745,9.832,333796,0
2006-07-06,9.781,9.818,9.731,9.767,531908,0
2006-07-07,9.81,9.875,9.767,9.81,311570,0
2006-07-10,9.731,9.79,9.693,9.731,350944,0
2006-07-11,9.687,9.81,9.512,9.797,185765,0
2006-07-12,9.701,9.759,9.621,9.649,92467,0
2006-07-13,9.512,9.555,9.3743,9.3969,274801,0
2006-07-14,9.3799,9.4044,9.2564,9.3299,256418,0
2006-07-17,9.1395,9.213,9.1187,9.1847,156401,0
2006-07-18,9.2423,9.2781,9.147,9.213,201678,0
2006-07-19,9.213,9.4755,9.1979,9.4755,310062,0
2006-07-20,9.615,9.629,9.512,9.541,215396,0
2006-07-21,9.564,9.578,9.4546,9.505,196050,0
2006-07-24,9.636,9.693,9.636,9.681,80396,0
2006-07-25,9.693,9.701,9.549,9.643,106599,0
2006-07-26,9.725,9.825,9.701,9.804,252027,0
2006-07-27,9.81,9.856,9.693,9.693,93156,0
2006-07-28,9.759,9.875,9.752,9.81,165734,0
2006-07-31,9.965,10.007,9.875,9.912,201678,0
2006-08-01,9.935,9.942,9.856,9.919,131432,0
2006-08-02,10.007,10.169,10.001,10.05,183429,0
2006-08-03,10.022,10.131,10.014,10.118,198248,0
2006-08-04,10.118,10.227,10.081,10.145,102348,0
2006-08-07,10.19,10.205,10.11,10.139,112776,0
2006-08-08,10.16,10.241,10.102,10.182,172182,0
2006-08-09,10.4,10.4,10.241,10.277,108796,0
2006-08-10,10.277,10.381,10.241,10.351,200717,0
2006-08-11,10.4,10.467,10.388,10.423,150776,0
2006-08-14,10.496,10.547,10.429,10.429,90822,0
2006-08-15,10.502,10.533,10.49,10.511,127454,0
2006-08-16,10.49,10.533,10.451,10.49,117988,0
2006-08-17,10.577,10.642,10.459,10.569,162850,0
2006-08-18,10.519,10.525,10.445,10.496,162437,0
2006-08-21,10.612,10.633,10.547,10.584,128963,0
2006-08-22,10.467,10.49,10.4,10.451,176845,0
2006-08-23,10.256,10.277,10.169,10.205,75045,0
2006-08-24,10.32,10.358,10.241,10.27,155995,0
2006-08-25,10.19,10.27,10.19,10.262,211282,0
2006-08-28,10.25,10.337,10.241,10.308,103034,0
2006-08-29,10.262,10.328,10.219,10.328,97956,0
2006-08-30,10.351,10.445,10.32,10.407,187683,0
2006-08-31,10.388,10.438,10.351,10.372,48979,0
2006-09-01,10.429,10.525,10.429,10.496,98918,0
2006-09-05,10.381,10.381,10.262,10.262,137744,0
2006-09-06,10.182,10.277,10.176,10.241,95898,0
2006-09-07,10.125,10.16,10.05,10.081,122376,0
2006-09-08,10.059,10.131,10.059,10.125,127454,0
2006-09-11,10.044,10.066,10.001,10.059,119221,0
2006-09-12,10.118,10.262,10.102,10.241,135960,0
2006-09-13,10.219,10.27,10.212,10.241,116479,0
2006-09-14,10.291,10.308,10.241,10.277,114830,0
2006-09-15,10.277,10.277,10.212,10.233,73676,0
2006-09-18,10.169,10.212,10.131,10.153,124574,0
2006-09-19,10.087,10.125,9.965,10.001,128414,0
2006-09-20,10.153,10.27,10.153,10.233,134723,0
2006-09-21,10.366,10.393,10.313,10.328,196050,0
2006-09-22,10.429,10.438,10.32,10.351,292912,0
2006-09-25,10.4,10.416,10.299,10.4,158048,0
2006-09-26,10.358,10.49,10.358,10.474,125399,0
2006-09-27,10.451,10.547,10.451,10.502,153382,0
2006-09-28,10.429,10.49,10.407,10.459,155304,0
2006-09-29,10.393,10.429,10.372,10.381,120320,0
2006-10-02,10.438,10.525,10.429,10.467,170809,0
2006-10-03,10.482,10.547,10.459,10.502,144878,0
2006-10-04,10.482,10.715,10.467,10.555,189467,0
2006-10-05,10.62,10.642,10.569,10.633,213610,0
2006-10-06,10.547,10.569,10.49,10.533,120320,0
2006-10-09,10.407,10.407,10.337,10.388,116203,0
2006-10-10,10.343,10.366,10.262,10.32,134314,0
2006-10-11,10.291,10.366,10.277,10.308,80123,0
2006-10-12,10.388,10.459,10.366,10.429,128553,0
2006-10-13,10.429,10.429,10.343,10.393,84650,0
2006-10-16,10.467,10.519,10.407,10.482,130746,0
2006-10-17,10.519,10.533,10.416,10.459,74085,0
2006-10-18,10.519,10.547,10.482,10.502,150229,0
2006-10-19,10.547,10.633,10.547,10.62,178080,0
2006-10-20,10.802,10.802,10.656,10.772,212517,0
2006-10-23,10.606,10.708,10.584,10.664,101800,0
2006-10-24,10.642,10.701,10.606,10.669,95351,0
2006-10-25,10.752,10.853,10.744,10.845,240641,0
2006-10-26,10.911,10.998,10.89,10.971,174101,0
2006-10-27,10.839,10.845,10.76,10.794,268629,0
2006-10-30,10.664,10.701,10.628,10.669,81219,0
2006-10-31,10.656,10.78,10.656,10.752,131706,0
2006-11-01,10.628,10.677,10.525,10.525,107561,0
2006-11-02,10.685,10.721,10.633,10.708,148581,0
2006-11-03,10.633,10.669,10.577,10.597,94804,0
2006-11-06,10.62,10.729,10.62,10.729,463856,0
2006-11-07,10.78,10.86,10.772,10.794,134590,0
2006-11-08,10.701,10.752,10.669,10.752,99605,0
2006-11-09,10.656,10.715,10.649,10.701,128003,0
2006-11-10,10.853,10.89,10.823,10.853,175612,0
2006-11-13,10.752,10.787,10.729,10.772,167653,0
2006-11-14,10.794,10.823,10.701,10.802,65167,0
2006-11-15,10.817,10.89,10.817,10.89,54054,0
2006-11-16,10.853,10.869,10.809,10.853,78202,0
2006-11-17,10.693,10.78,10.656,10.752,99741,0
2006-11-20,10.738,10.839,10.738,10.78,117713,0
2006-11-21,10.897,10.911,10.831,10.897,117713,0
2006-11-22,10.845,10.845,10.744,10.772,64483,0
2006-11-24,10.794,10.877,10.787,10.839,53368,0
2006-11-27,10.802,10.802,10.664,10.729,80123,0
2006-11-28,10.772,10.772,10.701,10.744,353416,0
2006-11-29,10.78,10.86,10.765,10.787,177256,0
2006-11-30,10.802,10.882,10.744,10.772,166555,0
2006-12-01,10.738,10.817,10.664,10.715,97681,0
2006-12-04,10.708,10.809,10.693,10.765,128142,0
2006-12-05,10.809,10.877,10.809,10.877,52270,0
2006-12-06,10.708,10.823,10.669,10.765,119772,0
2006-12-07,10.809,10.853,10.738,10.744,99741,0
2006-12-08,10.919,10.947,10.794,10.853,230212,0
2006-12-11,10.984,11.043,10.963,11.043,180410,0
2006-12-12,10.991,11.094,10.991,11.085,157499,0
2006-12-13,11.043,11.173,11.035,11.16,217593,0
2006-12-14,11.079,11.154,11.043,11.116,94804,0
2006-12-15,10.991,11.035,10.869,10.904,131157,0
2006-12-18,10.971,11.079,10.963,11.035,139938,0
2006-12-19,10.911,11.006,10.911,10.984,123474,0
2006-12-20,11.029,11.079,10.963,10.991,117438,0
2006-12-21,11.064,11.139,11.049,11.122,63520,0
2006-12-22,11.035,11.043,10.86,10.897,71342,0
2006-12-26,10.934,10.934,10.802,10.89,49800,0
2006-12-27,11.035,11.122,11.035,11.116,58033,0
2006-12-28,11.203,11.203,11.049,11.079,67088,0
2006-12-29,10.947,11.049,10.94,11.006,49116,0
2007-01-03,11.056,11.072,10.934,10.954,140352,0
2007-01-04,10.984,11.049,10.954,10.971,90822,0
2007-01-05,11.029,11.043,10.934,10.991,99741,0
2007-01-08,10.831,10.831,10.721,10.752,107971,0
2007-01-09,10.904,10.94,10.809,10.86,92057,0
2007-01-10,10.882,10.991,10.853,10.926,139527,0
2007-01-11,11.283,11.43,11.283,11.365,334207,0
2007-01-12,11.32,11.4,11.304,11.386,155854,0
2007-01-16,11.532,11.532,11.4,11.423,149679,0
2007-01-17,11.581,12.019,11.581,11.896,601737,0
2007-01-18,11.997,12.019,11.874,11.968,238307,0
2007-01-19,11.997,12.129,11.991,12.019,188642,0
2007-01-22,11.918,11.918,11.727,11.75,244621,0
2007-01-23,11.692,11.75,11.677,11.692,156126,0
2007-01-24,11.604,11.647,11.532,11.633,108931,0
2007-01-25,11.692,11.793,11.625,11.647,230075,0
2007-01-26,11.671,11.684,11.59,11.625,115519,0
2007-01-29,11.612,11.662,11.574,11.633,87394,0
2007-01-30,11.59,11.692,11.56,11.671,274938,0
2007-01-31,11.435,11.554,11.4,11.495,574575,0
2007-02-01,11.641,11.713,11.59,11.713,217593,0
2007-02-02,11.59,11.612,11.524,11.612,133628,0
2007-02-05,11.509,11.574,11.43,11.574,206887,0
2007-02-06,11.59,11.671,11.567,11.671,700107,0
2007-02-07,11.655,11.764,11.641,11.764,402119,0
2007-02-08,11.59,11.692,11.539,11.692,172866,0
2007-02-09,11.612,11.617,11.517,11.617,219648,0
2007-02-12,11.524,11.524,11.45,11.473,77241,0
2007-02-13,11.517,11.539,11.465,11.524,64755,0
2007-02-14,11.567,11.692,11.56,11.692,102757,0
2007-02-15,11.793,11.843,11.785,11.838,147758,0
2007-02-16,11.838,11.925,11.785,11.925,151740,0
2007-02-20,11.808,11.932,11.764,11.932,150640,0
2007-02-21,11.671,11.764,11.662,11.755,135275,0
2007-02-22,11.793,11.852,11.755,11.822,97409,0
2007-02-23,11.816,11.96,11.755,11.888,156675,0
2007-02-26,11.801,11.816,11.655,11.744,181629,0
2007-02-27,11.554,11.554,11.102,11.195,563323,0
2007-02-28,11.386,11.443,11.239,11.312,252988,0
2007-03-01,11.211,11.275,10.984,11.247,140762,0
2007-03-02,11.154,11.19,11.006,11.043,119908,0
2007-03-05,10.971,11.043,10.89,10.911,120459,0
2007-03-06,11.239,11.473,11.232,11.415,640151,0
2007-03-07,11.465,11.567,11.45,11.465,139938,0
2007-03-08,11.574,11.655,11.517,11.517,96449,0
2007-03-09,11.567,11.595,11.481,11.509,89037,0
2007-03-12,11.465,11.554,11.45,11.495,69834,0
2007-03-13,11.459,11.546,11.299,11.304,79981,0
2007-03-14,11.247,11.327,11.139,11.312,95214,0
2007-03-15,11.371,11.517,11.365,11.486,100975,0
2007-03-16,11.595,11.641,11.567,11.604,266569,0
2007-03-19,11.554,11.59,11.502,11.532,164633,0
2007-03-20,11.56,11.677,11.554,11.612,94252,0
2007-03-21,11.78,12.019,11.75,12.005,145151,0
2007-03-22,11.948,11.948,11.838,11.903,111401,0
2007-03-23,12.311,12.435,12.311,12.413,370014,0
2007-03-26,12.465,12.529,12.348,12.509,221706,0
2007-03-27,12.208,12.275,12.173,12.244,247638,0
2007-03-28,12.179,12.232,12.129,12.158,120731,0
2007-03-29,12.348,12.426,12.341,12.399,125399,0
2007-03-30,12.471,12.529,12.42,12.479,144604,0
2007-04-02,12.691,12.74,12.631,12.719,247089,0
2007-04-03,12.66,12.719,12.624,12.669,252577,0
2007-04-04,12.602,12.713,12.391,12.705,287424,0
2007-04-05,12.238,12.275,12.165,12.267,221295,0
2007-04-09,11.954,12.208,11.911,12.187,111401,0
2007-04-10,12.223,12.252,12.195,12.232,74772,0
2007-04-11,12.217,12.232,12.092,12.107,81357,0
2007-04-12,12.107,12.244,12.092,12.223,85474,0
2007-04-13,12.187,12.304,12.187,12.296,55154,0
2007-04-16,12.327,12.376,12.296,12.354,66403,0
2007-04-17,12.521,12.558,12.426,12.493,92743,0
2007-04-18,12.471,12.544,12.444,12.521,76278,0
2007-04-19,12.449,12.544,12.444,12.509,198522,0
2007-04-20,12.516,12.575,12.501,12.537,96586,0
2007-04-23,12.479,12.521,12.413,12.435,102073,0
2007-04-24,12.369,12.493,12.369,12.458,118947,0
2007-04-25,12.537,12.579,12.479,12.566,66403,0
2007-04-26,12.458,12.544,12.458,12.493,154344,0
2007-04-27,12.596,12.596,12.493,12.516,117850,0
2007-04-30,12.501,12.588,12.435,12.435,410486,0
2007-05-01,12.537,13.346,12.493,13.127,489785,0
2007-05-02,12.537,12.676,12.516,12.638,252441,0
2007-05-03,12.624,12.74,12.566,12.74,217866,0
2007-05-04,12.96,13.005,12.858,12.922,157089,0
2007-05-07,12.937,12.989,12.858,12.901,77107,0
2007-05-08,12.805,12.828,12.719,12.822,151188,0
2007-05-09,12.755,12.814,12.719,12.805,115930,0
2007-05-10,12.638,12.719,12.501,12.509,113457,0
2007-05-11,12.822,12.954,12.822,12.937,147483,0
2007-05-14,13.069,13.12,12.981,13.048,100700,0
2007-05-15,13.017,13.107,12.967,12.981,183293,0
2007-05-16,13.032,13.091,12.887,12.997,139938,0
2007-05-17,12.922,13.026,12.909,12.997,93017,0
2007-05-18,13.048,13.222,13.048,13.193,108248,0
2007-05-21,12.974,13.01,12.887,12.945,132394,0
2007-05-22,12.945,13.032,12.901,12.974,253811,0
2007-05-23,13.048,13.062,12.922,12.93,93979,0
2007-05-24,12.909,12.909,12.684,12.719,51724,0
2007-05-25,12.778,12.85,12.769,12.814,71753,0
2007-05-29,12.997,13.01,12.887,12.909,79573,0
2007-05-30,12.828,12.997,12.828,12.967,92743,0
2007-05-31,13.017,13.048,12.916,12.96,65989,0
2007-06-01,13.04,13.113,13.032,13.04,55975,0
2007-06-04,13.026,13.091,13.005,13.091,122791,0
2007-06-05,12.909,12.922,12.719,12.762,83002,0
2007-06-06,12.728,12.755,12.516,12.553,73814,0
2007-06-07,12.413,12.471,12.165,12.201,206887,0
2007-06-08,12.232,12.296,12.136,12.289,88217,0
2007-06-11,12.348,12.465,12.275,12.391,132532,0
2007-06-12,12.296,12.369,12.217,12.217,64622,0
2007-06-13,12.238,12.341,12.195,12.327,85062,0
2007-06-14,12.399,12.435,12.327,12.391,55566,0
2007-06-15,12.558,12.624,12.521,12.544,66540,0
2007-06-18,12.501,12.509,12.435,12.485,119908,0
2007-06-19,12.354,12.354,12.179,12.283,147347,0
2007-06-20,12.195,12.195,11.954,11.968,121005,0
2007-06-21,11.968,12.092,11.888,12.078,169298,0
2007-06-22,12.259,12.327,12.122,12.143,183429,0
2007-06-25,12.201,12.252,12.048,12.086,339695,0
2007-06-26,12.208,12.283,12.129,12.129,138702,0
2007-06-27,12.048,12.217,12.048,12.179,384422,0
2007-06-28,12.217,12.289,12.195,12.252,189054,0
2007-06-29,12.252,12.479,12.208,12.275,188779,0
2007-07-02,12.244,12.361,12.244,12.327,442179,0
2007-07-03,12.304,12.341,12.252,12.327,132532,0
2007-07-05,12.275,12.327,12.136,12.179,310887,0
2007-07-06,12.099,12.158,12.057,12.122,165182,0
2007-07-09,12.173,12.195,12.114,12.165,80673,0
2007-07-10,12.107,12.208,11.997,11.997,99605,0
2007-07-11,12.122,12.165,12.048,12.092,251753,0
2007-07-12,12.195,12.348,12.173,12.348,186722,0
2007-07-13,12.296,12.304,12.232,12.275,62696,0
2007-07-16,12.361,12.458,12.333,12.376,206339,0
2007-07-17,12.399,12.509,12.327,12.444,445473,0
2007-07-18,12.444,12.471,12.275,12.391,141312,0
2007-07-19,12.391,12.444,12.289,12.327,90550,0
2007-07-20,12.42,12.458,12.267,12.341,186859,0
2007-07-23,12.399,12.449,12.267,12.361,86707,0
2007-07-24,12.187,12.244,11.925,11.948,153245,0
2007-07-25,12.099,12.107,11.948,12.027,215534,0
2007-07-26,11.633,11.785,11.365,11.509,211005,0
2007-07-27,11.486,11.517,11.304,11.342,125945,0
2007-07-30,11.604,11.684,11.473,11.662,191526,0
2007-07-31,11.852,11.911,11.655,11.655,582398,0
2007-08-01,11.755,11.918,11.612,11.785,283719,0
2007-08-02,11.852,11.925,11.793,11.882,192486,0
2007-08-03,11.903,11.968,11.772,11.772,198934,0
2007-08-06,11.822,12.092,11.822,12.042,225412,0
2007-08-07,11.874,12.114,11.859,12.048,198797,0
2007-08-08,11.918,11.973,11.822,11.888,305122,0
2007-08-09,11.406,11.502,11.261,11.261,420639,0
2007-08-10,11.166,11.32,11.108,11.239,193034,0
2007-08-13,11.312,11.356,11.247,11.255,210732,0
2007-08-14,11.465,11.465,11.146,11.173,100153,0
2007-08-15,11.021,11.154,10.772,10.839,344773,0
2007-08-16,10.772,10.839,10.451,10.76,272605,0
2007-08-17,10.919,11.029,10.721,10.89,162850,0
2007-08-20,10.882,10.934,10.693,10.802,96860,0
2007-08-21,10.721,10.911,10.721,10.882,109482,0
2007-08-22,10.882,11.029,10.831,10.926,1874769,0
2007-08-23,10.963,11.006,10.729,10.934,3767649,0
2007-08-24,10.947,10.971,10.904,10.934,2679420,0
2007-08-27,10.877,10.934,10.86,10.897,252577,0
2007-08-28,10.802,10.845,10.606,10.62,290855,0
2007-08-29,10.738,10.919,10.708,10.911,114830,0
2007-08-30,10.853,10.984,10.831,10.853,1697925,0
2007-08-31,10.947,10.947,10.86,10.882,4963579,0
2007-09-04,10.934,10.954,10.919,10.934,6507022,0
2007-09-05,10.934,10.947,10.882,10.934,1056263,0
2007-09-06,10.934,10.94,10.869,10.926,1086859,0
2007-09-07,10.853,10.911,10.729,10.817,252027,0
2007-09-10,10.882,10.947,10.752,10.823,265472,0
2007-09-11,10.934,10.947,10.86,10.934,489373,0
2007-09-12,10.926,10.984,10.89,10.904,2494756,0
2007-09-13,11.021,11.056,10.971,11.021,957072,0
2007-09-14,10.78,10.882,10.744,10.787,257789,0
2007-09-17,10.642,10.708,10.525,10.62,363705,0
2007-09-18,10.584,10.86,10.525,10.86,466599,0
2007-09-19,11.094,11.18,11.085,11.102,135411,0
2007-09-20,11.056,11.146,11.029,11.085,172453,0
2007-09-21,11.16,11.217,11.146,11.195,153658,0
2007-09-24,11.049,11.072,10.947,10.954,76967,0
2007-09-25,10.787,10.882,10.76,10.802,377286,0
2007-09-26,10.89,10.934,10.76,10.823,254909,0
2007-09-27,11.021,11.146,11.021,11.139,492668,0
2007-09-28,11.173,11.299,11.094,11.269,360823,0
2007-10-01,11.139,11.19,11.085,11.173,668964,0
2007-10-02,11.154,11.19,11.043,11.166,922211,0
2007-10-03,11.146,11.173,11.094,11.13,986432,0
2007-10-04,11.19,11.269,11.049,11.261,524085,0
2007-10-05,11.261,11.371,11.224,11.333,346966,0
2007-10-08,11.304,11.349,11.247,11.349,458642,0
2007-10-09,11.378,11.595,11.378,11.595,144467,0
2007-10-10,11.772,11.808,11.735,11.785,200443,0
2007-10-11,11.801,11.83,11.677,11.705,145563,0
2007-10-12,11.744,11.859,11.727,11.838,257239,0
2007-10-15,11.772,11.772,11.539,11.581,196050,0
2007-10-16,11.415,11.415,11.299,11.333,251479,0
2007-10-17,11.539,11.581,11.45,11.581,104818,0
2007-10-18,11.509,11.567,11.43,11.532,146798,0
2007-10-19,11.532,11.532,11.349,11.378,210319,0
2007-10-22,11.45,11.612,11.43,11.612,236798,0
2007-10-23,11.772,11.801,11.604,11.727,120731,0
2007-10-24,11.764,11.801,11.539,11.721,206205,0
2007-10-25,11.801,11.801,11.655,11.755,141173,0
2007-10-26,11.843,11.911,11.793,11.859,208536,0
2007-10-29,11.888,11.932,11.838,11.911,120459,0
2007-10-30,11.888,11.948,11.852,11.896,123751,0
2007-10-31,11.968,12.267,11.954,12.267,390181,0
2007-11-01,12.042,12.092,11.932,11.96,309924,0
2007-11-02,12.019,12.122,11.939,12.099,169849,0
2007-11-05,11.918,11.939,11.838,11.903,135825,0
2007-11-06,12.042,12.064,11.954,12.033,65441,0
2007-11-07,11.816,11.925,11.677,11.677,121281,0
2007-11-08,11.59,11.671,11.459,11.604,166965,0
2007-11-09,11.4,11.406,11.275,11.275,223078,0
2007-11-12,10.934,11.146,10.934,10.963,705185,0
2007-11-13,11.304,11.465,11.299,11.465,386816,0
2007-11-14,11.371,11.371,11.139,11.166,131706,0
2007-11-15,11.049,11.094,10.911,10.984,317792,0
2007-11-16,11.064,11.085,10.934,11.079,137057,0
2007-11-19,10.911,10.911,10.628,10.664,297897,0
2007-11-20,10.809,10.984,10.802,10.911,128003,0
2007-11-21,10.721,10.794,10.569,10.729,167242,0
2007-11-23,10.853,10.947,10.809,10.934,58994,0
2007-11-26,10.954,11.013,10.845,10.869,175061,0
2007-11-27,10.76,10.919,10.715,10.911,206205,0
2007-11-28,11.079,11.32,11.072,11.32,146251,0
2007-11-29,11.232,11.356,11.166,11.333,557973,0
2007-11-30,11.342,11.365,11.16,11.224,247225,0
2007-12-03,11.356,11.356,11.224,11.275,105605,0
2007-12-04,10.94,10.998,10.911,10.954,155995,0
2007-12-05,10.845,10.926,10.831,10.911,157228,0
2007-12-06,10.86,10.984,10.809,10.963,114697,0
2007-12-07,11.085,11.116,11.021,11.108,145702,0
2007-12-10,11.224,11.292,11.18,11.261,105915,0
2007-12-11,11.232,11.239,10.919,10.954,196326,0
2007-12-12,11.166,11.19,10.998,11.064,110030,0
2007-12-13,10.591,10.591,10.429,10.555,278370,0
2007-12-14,10.438,10.533,10.313,10.366,197148,0
2007-12-17,10.284,10.343,10.219,10.233,194131,0
2007-12-18,10.256,10.299,10.11,10.233,232683,0
2007-12-19,10.313,10.366,10.25,10.308,116756,0
2007-12-20,10.358,10.372,10.219,10.328,139389,0
2007-12-21,10.591,10.677,10.591,10.649,176555,0
2007-12-24,11.116,11.116,10.701,10.809,59681,0
2007-12-26,10.831,10.853,10.738,10.853,80396,0
2007-12-27,10.853,10.853,10.693,10.752,99438,0
2007-12-28,10.823,10.845,10.729,10.772,99059,0
2007-12-31,10.62,10.664,10.502,10.562,195365,0
2008-01-02,10.633,10.708,10.496,10.547,150776,0
2008-01-03,10.438,10.438,10.328,10.351,222116,0
2008-01-04,10.095,10.11,9.891,9.891,315960,0
2008-01-07,9.818,9.912,9.781,9.847,321862,0
2008-01-08,9.987,10.022,9.731,9.767,299909,0
2008-01-09,9.666,9.717,9.564,9.701,523402,0
2008-01-10,9.549,9.701,9.549,9.643,258339,0
2008-01-11,9.3969,9.3969,9.1847,9.2055,292638,0
2008-01-14,9.6,9.607,9.4233,9.512,467560,0
2008-01-15,9.4044,9.549,9.3299,9.512,753475,0
2008-01-16,9.3374,9.3884,9.1696,9.1696,276722,0
2008-01-17,9.4308,9.512,9.1696,9.2281,235702,0
2008-01-18,9.2479,9.3299,9.1631,9.2941,306083,0
2008-01-22,9.1914,9.693,9.1914,9.681,418512,0
2008-01-23,9.1329,9.4973,9.0027,9.4606,575807,0
2008-01-24,9.549,9.672,9.4973,9.672,621904,0
2008-01-25,9.693,9.709,9.4894,9.534,219239,0
2008-01-28,9.578,9.737,9.4824,9.737,238993,0
2008-01-29,9.899,9.971,9.797,9.951,266434,0
2008-01-30,9.84,10.014,9.737,9.79,470373,0
2008-01-31,9.687,10.153,9.672,10.095,618338,0
2008-02-01,9.919,10.059,9.856,10.05,197423,0
2008-02-04,9.875,9.891,9.737,9.781,259942,0
2008-02-05,9.519,9.519,9.3525,9.3667,335854,0
2008-02-06,9.3969,9.541,9.3743,9.3884,324049,0
2008-02-07,9.1631,9.2564,9.0669,9.1847,279192,0
2008-02-08,9.1696,9.2356,9.1272,9.213,148996,0
2008-02-11,9.0376,9.147,8.965,9.0961,231585,0
2008-02-12,9.1847,9.3148,9.1395,9.213,176570,0
2008-02-13,9.4755,9.564,9.345,9.549,445063,0
2008-02-14,9.4894,9.745,9.4824,9.585,270113,0
2008-02-15,9.4894,9.564,9.4666,9.555,360547,0
2008-02-19,9.555,9.6,9.4666,9.4973,371663,0
2008-02-20,9.4044,9.636,9.3743,9.615,366036,0
2008-02-21,9.818,9.832,9.687,9.717,290437,0
2008-02-22,9.745,9.745,9.572,9.693,114969,0
2008-02-25,9.825,10.131,9.737,9.942,229115,0
2008-02-26,9.987,10.139,9.912,10.066,164124,0
2008-02-27,10.066,10.205,10.014,10.087,172182,0
2008-02-28,9.971,9.979,9.84,9.868,118672,0
2008-02-29,9.672,9.767,9.636,9.649,254221,0
2008-03-03,9.4457,9.505,9.3073,9.4398,234195,0
2008-03-04,9.3374,9.564,9.3224,9.526,730153,0
2008-03-05,9.84,10.007,9.804,9.965,399375,0
2008-03-06,10.118,10.153,10.001,10.029,228565,0
2008-03-07,10.16,10.27,10.037,10.131,176610,0
2008-03-10,10.233,10.233,10.001,10.044,321996,0
2008-03-11,10.095,10.11,9.856,10.087,336445,0
2008-03-12,10.014,10.11,9.935,10.014,1277425,0
2008-03-13,9.957,10.153,9.912,10.118,176432,0
2008-03-14,9.987,10.014,9.681,9.759,229115,0
2008-03-17,9.564,9.737,9.534,9.672,122376,0
2008-03-18,9.832,9.987,9.804,9.987,150542,0
2008-03-19,9.847,9.862,9.541,9.541,263889,0
2008-03-20,9.775,10.001,9.731,9.971,454897,0
2008-03-24,9.884,10.19,9.884,10.145,92867,0
2008-03-25,10.139,10.277,10.059,10.227,146781,0
2008-03-26,10.059,10.059,9.935,10.007,176570,0
2008-03-27,10.153,10.16,9.884,9.891,191212,0
2008-03-28,9.912,10.001,9.875,9.884,194543,0
2008-03-31,9.942,9.951,9.84,9.899,119084,0
2008-04-01,10.014,10.16,10.007,10.145,194405,0
2008-04-02,10.227,10.343,10.169,10.169,138549,0
2008-04-03,10.044,10.262,10.029,10.205,245441,0
2008-04-04,10.11,10.233,10.102,10.205,287698,0
2008-04-07,10.233,10.256,10.169,10.182,84168,0
2008-04-08,10.044,10.044,9.884,9.951,334346,0
2008-04-09,9.818,9.818,9.629,9.649,199344,0
2008-04-10,9.564,9.693,9.512,9.643,248056,0
2008-04-11,9.555,9.585,9.4606,9.4894,170189,0
2008-04-14,9.564,9.592,9.505,9.534,111150,0
2008-04-15,9.592,9.592,9.3374,9.4233,371288,0
2008-04-16,9.512,9.615,9.4824,9.585,576469,0
2008-04-17,9.4973,9.549,9.4308,9.549,443209,0
2008-04-18,9.701,9.79,9.701,9.79,205220,0
2008-04-21,9.666,9.672,9.572,9.649,262958,0
2008-04-22,9.578,9.666,9.526,9.607,219096,0
2008-04-23,9.512,9.666,9.4973,9.643,263753,0
2008-04-24,9.643,9.717,9.4824,9.681,227091,0
2008-04-25,9.657,9.725,9.607,9.725,338286,0
2008-04-28,9.6,9.649,9.564,9.564,398967,0
2008-04-29,9.2423,9.3884,9.2423,9.3799,407238,0
2008-04-30,9.534,9.621,9.4973,9.6,543644,0
2008-05-01,9.505,9.687,9.4398,9.649,218768,0
2008-05-02,9.672,9.737,9.649,9.666,281270,0
2008-05-05,9.572,9.701,9.572,9.693,165707,0
2008-05-06,9.899,10.037,9.875,10.037,196563,0
2008-05-07,10.087,10.087,9.79,9.84,314271,0
2008-05-08,10.022,10.022,9.928,9.951,171812,0
2008-05-09,9.884,9.979,9.884,9.951,189427,0
2008-05-12,9.906,9.951,9.825,9.942,157085,0
2008-05-13,9.84,9.84,9.693,9.775,403687,0
2008-05-14,9.681,9.717,9.607,9.643,359222,0
2008-05-15,9.767,9.919,9.767,9.899,449264,0
2008-05-16,9.884,9.942,9.818,9.942,146434,0
2008-05-19,9.899,9.987,9.868,9.951,285350,0
2008-05-20,9.875,9.899,9.781,9.84,418300,0
2008-05-21,9.804,9.804,9.541,9.585,311120,0
2008-05-22,9.681,9.797,9.672,9.759,768947,0
2008-05-23,9.832,9.832,9.657,9.681,188555,0
2008-05-27,9.585,9.657,9.564,9.649,424997,0
2008-05-28,9.666,9.672,9.585,9.657,144907,0
2008-05-29,9.592,9.717,9.555,9.649,171676,0
2008-05-30,9.919,9.951,9.84,9.862,332843,0
2008-06-02,9.629,9.636,9.4894,9.564,218987,0
2008-06-03,9.4308,9.681,9.4308,9.572,151164,0
2008-06-04,9.564,9.649,9.549,9.607,225900,0
2008-06-05,9.657,9.804,9.657,9.797,229624,0
2008-06-06,9.701,9.701,9.4894,9.519,749836,0
2008-06-09,9.4308,9.505,9.3073,9.3884,1318005,0
2008-06-10,9.3667,9.549,9.3374,9.549,1229151,0
2008-06-11,9.2281,9.2941,9.2055,9.2281,400740,0
2008-06-12,9.2564,9.3007,9.2055,9.2281,648743,0
2008-06-13,9.3224,9.4044,9.2941,9.3884,1271042,0
2008-06-16,9.3224,9.4666,9.3224,9.4546,656608,0
2008-06-17,9.4546,9.4824,9.3582,9.4044,981502,0
2008-06-18,9.2423,9.2781,9.1979,9.2564,505178,0
2008-06-19,9.1847,9.2055,9.1112,9.1631,396019,0
2008-06-20,9.0603,9.0745,8.9441,9.0301,209252,0
2008-06-23,8.9359,8.9876,8.9147,8.9276,478802,0
2008-06-24,8.8629,8.9952,8.8344,8.9516,930364,0
2008-06-25,8.9725,9.1112,8.8999,9.0603,245784,0
2008-06-26,8.965,8.965,8.8186,8.8344,333133,0
2008-06-27,8.8778,8.965,8.8417,8.8925,230592,0
2008-06-30,8.9276,9.0169,8.9276,8.9276,188554,0
2008-07-01,8.6158,8.7391,8.5503,8.6743,315469,0
2008-07-02,8.6017,8.6584,8.4189,8.4411,334430,0
2008-07-03,8.7027,8.7027,8.5866,8.6308,233657,0
2008-07-07,8.6876,8.7249,8.5644,8.6229,281156,0
2008-07-08,8.5785,8.7249,8.528,8.7107,407825,0
2008-07-09,8.8629,8.9725,8.7974,8.8131,400250,0
2008-07-10,8.8186,8.8925,8.7835,8.8851,308637,0
2008-07-11,8.6664,8.7391,8.528,8.6078,194684,0
2008-07-14,8.5129,8.528,8.3823,8.3971,655628,0
2008-07-15,8.3455,8.4473,8.2519,8.3674,253547,0
2008-07-16,8.528,8.8417,8.528,8.8417,243357,0
2008-07-17,9.0094,9.0527,8.8268,8.9952,362994,0
2008-07-18,8.9516,8.9516,8.7462,8.8778,536798,0
2008-07-21,8.7835,8.7974,8.7027,8.7391,183535,0
2008-07-22,8.4553,8.6743,8.4269,8.6451,252056,0
2008-07-23,8.6876,8.7612,8.6451,8.7027,305397,0
2008-07-24,8.6664,8.6876,8.5866,8.6512,163777,0
2008-07-25,8.6957,8.7612,8.6017,8.7391,276071,0
2008-07-28,8.8417,8.9211,8.776,8.8186,246604,0
2008-07-29,9.0745,9.1696,9.0376,9.1036,230006,0
2008-07-30,9.3224,9.3799,9.2479,9.345,426064,0
2008-07-31,9.3525,9.519,9.345,9.345,413897,0
2008-08-01,9.4755,9.4894,9.3525,9.4398,920786,0
2008-08-04,9.578,9.585,9.4457,9.505,179602,0
2008-08-05,9.4457,9.629,9.4101,9.629,212458,0
2008-08-06,9.4308,9.572,9.3743,9.555,1166733,0
2008-08-07,9.2639,9.3073,9.147,9.1979,260648,0
2008-08-08,9.2639,9.4824,9.2564,9.4546,237080,0
2008-08-11,9.345,9.4233,9.3224,9.3799,189769,0
2008-08-12,9.2856,9.3582,9.2055,9.2856,207767,0
2008-08-13,9.0745,9.1696,8.9876,9.1696,361869,0
2008-08-14,9.1112,9.213,9.0669,9.1696,593137,0
2008-08-15,9.2564,9.2941,9.1847,9.2714,311973,0
2008-08-18,9.2941,9.3073,9.1112,9.1631,118219,0
2008-08-19,9.0376,9.0669,8.9792,9.0452,291398,0
2008-08-20,8.7683,8.8186,8.7027,8.7683,259897,0
2008-08-21,8.8417,8.9359,8.8186,8.8629,243069,0
2008-08-22,8.9147,9.0301,8.8925,8.9276,224216,0
2008-08-25,8.8131,8.8999,8.732,8.7835,212069,0
2008-08-26,8.8268,8.9359,8.8057,8.8555,294523,0
2008-08-27,8.9211,8.965,8.8186,8.8851,280636,0
2008-08-28,9.0885,9.147,9.0527,9.1187,167261,0
2008-08-29,9.0527,9.0885,9.0027,9.0376,158996,0
2008-09-02,9.213,9.2781,9.0301,9.1036,149710,0
2008-09-03,9.0094,9.0603,8.8999,8.9876,136322,0
2008-09-04,8.9147,8.9147,8.6512,8.6664,185936,0
2008-09-05,8.5644,8.6229,8.4987,8.6158,173071,0
2008-09-08,8.6158,8.7541,8.5644,8.6957,324678,0
2008-09-09,8.8057,8.9276,8.7541,8.7683,183683,0
2008-09-10,8.7974,8.8417,8.7107,8.7612,261167,0
2008-09-11,8.4917,8.776,8.4765,8.776,415825,0
2008-09-12,8.9063,9.1395,8.8851,9.1112,324731,0
2008-09-15,8.8491,9.0452,8.7683,8.8999,286900,0
2008-09-16,8.6584,8.776,8.536,8.7541,364069,0
2008-09-17,8.3674,8.4473,8.171,8.28,506294,0
2008-09-18,8.3823,8.4917,7.8358,8.4765,1185583,0
2008-09-19,8.6078,8.6158,8.3613,8.5209,693513,0
2008-09-22,8.5129,8.528,8.28,8.3019,270786,0
2008-09-23,8.2367,8.3098,7.9891,8.0175,396448,0
2008-09-24,8.1342,8.142,7.9302,7.9668,393555,0
2008-09-25,8.083,8.1855,7.9891,8.12,312687,0
2008-09-26,7.9891,8.1045,7.974,8.0977,219462,0
2008-09-29,7.8358,7.8358,7.2961,7.3981,740289,0
2008-09-30,7.8717,7.952,7.7407,7.9449,329897,0
2008-10-01,7.7407,7.858,7.646,7.7626,371111,0
2008-10-02,7.9815,8.12,7.9302,7.9449,959680,0
2008-10-03,7.9891,8.2221,7.879,7.9083,649994,0
2008-10-06,7.6608,7.7116,7.0703,7.5222,517715,0
2008-10-07,7.5949,7.5949,7.0556,7.0703,457175,0
2008-10-08,7.2377,7.4201,7.012,7.1357,548842,0
2008-10-09,6.9683,6.99,6.4653,6.5236,549764,0
2008-10-10,6.3924,6.7568,6.181,6.6183,1306114,0
2008-10-13,6.7276,7.2307,6.6767,7.2086,1012572,0
2008-10-14,7.4055,7.4055,6.8953,7.0484,662672,0
2008-10-15,7.3252,7.3398,6.6839,6.6985,587110,0
2008-10-16,6.8151,7.1213,6.5599,7.0849,487239,0
2008-10-17,6.7131,7.1357,6.6839,6.8953,407471,0
2008-10-20,7.0192,7.4128,6.9828,7.4128,211713,0
2008-10-21,7.3035,7.442,7.1576,7.1941,477385,0
2008-10-22,7.0703,7.0849,6.7203,6.8151,385886,0
2008-10-23,6.9317,7.1576,6.7058,7.0484,319251,0
2008-10-24,6.3635,6.99,6.3487,6.8296,507721,0
2008-10-27,6.4872,6.6985,6.4435,6.4725,395264,0
2008-10-28,6.6985,7.041,6.4142,7.0265,344742,0
2008-10-29,6.7932,7.1213,6.7641,6.9317,220704,0
2008-10-30,7.2015,7.2526,6.9317,7.2307,278841,0
2008-10-31,6.99,7.3763,6.9389,7.3763,391780,0
2008-11-03,7.0919,7.0995,6.99,7.0776,328548,0
2008-11-04,7.165,7.3908,7.1505,7.3327,387572,0
2008-11-05,7.2015,7.3327,6.9754,7.0047,305431,0
2008-11-06,7.041,7.0849,6.6767,6.6985,199689,0
2008-11-07,6.8443,6.9683,6.7932,6.9464,464261,0
2008-11-10,6.8517,6.8879,6.6328,6.7203,180585,0
2008-11-11,6.6693,6.7203,6.509,6.6183,174133,0
2008-11-12,6.4508,6.5308,6.2539,6.2759,309526,0
2008-11-13,6.3777,6.6767,6.0353,6.6693,528533,0
2008-11-14,6.4361,6.6621,6.3777,6.3995,1594386,0
2008-11-17,6.5382,6.6109,6.3635,6.4286,961335,0
2008-11-18,6.4943,6.6693,6.4142,6.5599,333824,0
2008-11-19,6.6621,6.7276,6.3487,6.3487,491967,0
2008-11-20,6.3924,6.4725,6.0498,6.0644,728371,0
2008-11-21,6.2247,6.3194,5.9549,6.3121,370074,0
2008-11-24,6.4872,6.8151,6.4217,6.7276,323471,0
2008-11-25,6.7349,6.7349,6.4653,6.6985,303177,0
2008-11-26,6.5455,6.7568,6.509,6.7349,386760,0
2008-11-28,6.8517,7.0047,6.8078,6.9972,115501,0
2008-12-01,6.6183,6.6256,6.3121,6.3121,245832,0
2008-12-02,6.5599,6.7276,6.4872,6.6767,186495,0
2008-12-03,6.5308,6.8953,6.5162,6.837,525175,0
2008-12-04,6.7276,6.786,6.4579,6.5599,254491,0
2008-12-05,6.6621,6.786,6.356,6.7787,329309,0
2008-12-08,6.8443,6.9828,6.7641,6.9246,403310,0
2008-12-09,6.9246,7.114,6.8223,6.8662,249156,0
2008-12-10,6.9828,7.1285,6.8735,6.9972,374167,0
2008-12-11,6.8662,6.99,6.7787,6.8296,298243,0
2008-12-12,6.8517,6.9609,6.7423,6.9464,322872,0
2008-12-15,6.8443,6.9754,6.8005,6.9028,217748,0
2008-12-16,7.0047,7.3692,6.9317,7.3692,1702992,0
2008-12-17,7.041,7.2159,7.012,7.1213,268301,0
2008-12-18,7.1357,7.3035,6.9464,7.0556,215950,0
2008-12-19,7.1285,7.1724,6.9538,6.99,305959,0
2008-12-22,6.99,7.0192,6.7715,6.8805,215751,0
2008-12-23,6.9754,6.9972,6.8151,6.8735,219671,0
2008-12-24,6.8879,6.9317,6.8443,6.8805,100257,0
2008-12-26,6.8953,6.9317,6.8517,6.9097,123114,0
2008-12-29,6.786,6.7932,6.6767,6.7423,228287,0
2008-12-30,6.7496,6.8953,6.7423,6.8805,271780,0
2008-12-31,6.786,7.0047,6.786,6.9538,314471,0
2009-01-02,6.8735,7.0995,6.8662,7.0919,307117,0
2009-01-05,6.9609,7.0629,6.9097,7.0265,335857,0
2009-01-06,6.9754,7.1432,6.917,7.114,419511,0
2009-01-07,6.99,7.114,6.9828,7.0484,879591,0
2009-01-08,6.9828,6.9828,6.7496,6.8517,699969,0
2009-01-09,6.7641,6.7715,6.6474,6.6621,425924,0
2009-01-12,6.5308,6.5382,6.3924,6.4653,268275,0
2009-01-13,6.3704,6.4653,6.2977,6.3267,935769,0
2009-01-14,6.2101,6.2393,6.1227,6.2101,285443,0
2009-01-15,6.2173,6.4361,6.1227,6.407,465249,0
2009-01-16,6.5528,6.5528,6.2977,6.4653,359552,0
2009-01-20,6.4872,6.5748,6.3487,6.3635,648923,0
2009-01-21,6.4579,6.6402,6.334,6.6109,422793,0
2009-01-22,6.4286,6.5891,6.407,6.5382,397400,0
2009-01-23,6.2611,6.6038,6.2173,6.5382,568658,0
2009-01-26,6.6913,6.8587,6.6549,6.7715,563370,0
2009-01-27,6.8005,6.8805,6.7131,6.8223,332121,0
2009-01-28,7.0484,7.1432,7.012,7.0629,337312,0
2009-01-29,6.9097,6.9754,6.8587,6.8953,247824,0
2009-01-30,6.9828,7.0484,6.8662,6.9317,625418,0
2009-02-02,6.8005,6.917,6.7349,6.8517,556007,0
2009-02-03,6.9389,7.0265,6.8151,6.9754,494694,0
2009-02-04,7.1285,7.2015,6.99,7.0192,404568,0
2009-02-05,7.0995,7.2452,6.9972,7.165,327613,0
2009-02-06,7.1576,7.2816,7.1066,7.2307,306997,0
2009-02-09,7.1576,7.1941,7.0556,7.1357,230918,0
2009-02-10,7.0919,7.1213,6.6767,6.7349,624904,0
2009-02-11,6.8517,6.8805,6.7276,6.8296,476782,0
2009-02-12,6.7496,6.8953,6.6767,6.8953,251124,0
2009-02-13,6.8443,6.8805,6.7496,6.7715,206393,0
2009-02-17,6.6913,6.7058,6.5599,6.6038,1257887,0
2009-02-18,6.6839,6.7131,6.5748,6.6693,261727,0
2009-02-19,6.8005,6.8443,6.5748,6.5967,161928,0
2009-02-20,6.5672,6.7203,6.5528,6.6621,346056,0
2009-02-23,6.7715,6.7787,6.4579,6.4725,282515,0
2009-02-24,6.6109,6.7787,6.5599,6.7276,287938,0
2009-02-25,6.6038,6.7423,6.5599,6.6474,300898,0
2009-02-26,6.7715,6.8662,6.6474,6.6474,266417,0
2009-02-27,6.6913,6.9246,6.6621,6.7932,258235,0
2009-03-02,6.7568,6.7932,6.5599,6.5967,297922,0
2009-03-03,6.6402,6.7568,6.5599,6.6621,460317,0
2009-03-04,6.6474,6.8151,6.5967,6.7423,316007,0
2009-03-05,6.7423,6.7932,6.5967,6.6474,222625,0
2009-03-06,6.6767,6.7787,6.4799,6.6109,316193,0
2009-03-09,6.2759,6.356,6.2028,6.2393,348238,0
2009-03-10,6.5236,6.8005,6.509,6.7203,404051,0
2009-03-11,6.9028,7.0265,6.8805,6.9754,397717,0
2009-03-12,6.8005,6.9972,6.7349,6.9828,317798,0
2009-03-13,6.9097,6.99,6.8223,6.9828,305438,0
2009-03-16,7.0849,7.1213,6.9754,6.99,161113,0
2009-03-17,6.917,7.1357,6.8735,7.1357,195766,0
2009-03-18,7.012,7.3108,6.9828,7.2598,468166,0
2009-03-19,7.3472,7.4055,7.2452,7.2816,225215,0
2009-03-20,7.3252,7.3908,7.2452,7.2598,323048,0
2009-03-23,7.3252,7.544,7.2961,7.544,309032,0
2009-03-24,7.5077,7.6754,7.5003,7.5587,208298,0
2009-03-25,7.4275,7.5587,7.2671,7.4275,285501,0
2009-03-26,7.3546,7.4345,7.2526,7.3981,420208,0
2009-03-27,7.2307,7.2889,7.1868,7.2307,463503,0
2009-03-30,7.0484,7.1066,7.0192,7.0995,131138,0
2009-03-31,7.165,7.3763,7.1285,7.2961,244747,0
2009-04-01,7.2526,7.5512,7.2233,7.5222,147604,0
2009-04-02,7.7626,7.8642,7.726,7.77,415842,0
2009-04-03,7.6827,7.8065,7.646,7.7992,138498,0
2009-04-06,7.8642,7.9302,7.7552,7.9302,159080,0
2009-04-07,7.6827,7.7626,7.6096,7.646,221680,0
2009-04-08,7.5804,7.646,7.5295,7.5949,321996,0
2009-04-09,7.3619,7.5147,7.2961,7.3981,390477,0
2009-04-13,7.4565,7.5366,7.3546,7.5222,147979,0
2009-04-14,7.3035,7.3692,7.2452,7.3108,263933,0
2009-04-15,7.3546,7.5222,7.3546,7.5077,197264,0
2009-04-16,7.2889,7.4055,7.2159,7.3763,452956,0
2009-04-17,7.3472,7.4856,7.3252,7.4565,156431,0
2009-04-20,7.2671,7.2671,7.0919,7.1066,277187,0
2009-04-21,6.9972,7.165,6.9972,7.1576,269403,0
2009-04-22,7.1505,7.2598,7.1285,7.1432,230312,0
2009-04-23,7.1505,7.2961,7.0919,7.2889,257502,0
2009-04-24,7.3692,7.4856,7.3546,7.4493,205633,0
2009-04-27,7.3252,7.4638,7.2671,7.3981,837658,0
2009-04-28,7.1724,7.3619,7.1357,7.2961,1146108,0
2009-04-29,7.3835,7.5587,7.3763,7.5003,877937,0
2009-04-30,7.5949,7.6754,7.5077,7.5512,666416,0
2009-05-01,7.6096,7.697,7.544,7.697,397526,0
2009-05-04,7.544,7.8862,7.544,7.8862,171103,0
2009-05-05,7.9083,7.9375,7.8431,7.9229,213205,0
2009-05-06,7.9449,8.0175,7.8717,8.0175,342115,0
2009-05-07,8.0327,8.0906,7.8139,7.8717,327788,0
2009-05-08,7.8642,8.0175,7.8139,7.9594,380916,0
2009-05-11,7.726,7.7774,7.6754,7.7116,348802,0
2009-05-12,7.7846,7.7992,7.6608,7.7552,151851,0
2009-05-13,7.566,7.5876,7.4565,7.4638,389645,0
2009-05-14,7.617,7.7919,7.6023,7.7407,584939,0
2009-05-15,7.748,7.7774,7.6678,7.7333,2776116,0
2009-05-18,7.7919,7.9815,7.7333,7.974,1087661,0
2009-05-19,7.9957,8.1342,7.9668,8.0546,432855,0
2009-05-20,8.0033,8.142,8.0033,8.0469,573200,0
2009-05-21,7.7044,7.8212,7.6678,7.7992,466522,0
2009-05-22,7.6315,7.6754,7.5731,7.5731,552963,0
2009-05-26,7.6386,7.8642,7.6386,7.8431,597980,0
2009-05-27,7.8065,7.8862,7.7552,7.7626,288359,0
2009-05-28,7.7552,7.8431,7.6897,7.8139,300355,0
2009-05-29,7.7407,7.8065,7.6754,7.8065,302521,0
2009-06-01,7.9668,8.0469,7.952,7.9891,404563,0
2009-06-02,7.9594,8.0175,7.9083,7.9815,676004,0
2009-06-03,7.7846,7.7992,7.6533,7.7333,526901,0
2009-06-04,7.5147,7.5587,7.4201,7.5222,1439222,0
2009-06-05,7.5366,7.544,7.4565,7.4856,905540,0
2009-06-08,7.4345,7.5949,7.3981,7.5512,964648,0
2009-06-09,7.4275,7.5147,7.3908,7.4783,246964,0
2009-06-10,7.5512,7.566,7.3619,7.442,1302759,0
2009-06-11,7.3981,7.5003,7.3763,7.4275,397033,0
2009-06-12,7.3546,7.3908,7.318,7.3835,164256,0
2009-06-15,7.2744,7.2744,7.1357,7.1868,191804,0
2009-06-16,7.3835,7.3908,7.2377,7.2598,370986,0
2009-06-17,7.3035,7.3835,7.2744,7.3398,282340,0
2009-06-18,7.1868,7.2671,7.1432,7.2233,295305,0
2009-06-19,7.4128,7.4201,7.3035,7.3398,203713,0
2009-06-22,7.2526,7.2816,7.1066,7.1213,1681082,0
2009-06-23,7.3692,7.4275,7.318,7.4055,468545,0
2009-06-24,7.4565,7.6243,7.3108,7.3692,321215,0
2009-06-25,7.3035,7.4345,7.2452,7.4128,387122,0
2009-06-26,7.3763,7.4201,7.3252,7.3692,297690,0
2009-06-29,7.3472,7.3619,7.2816,7.2961,294334,0
2009-06-30,7.3908,7.4055,7.3108,7.3692,602548,0
2009-07-01,7.2598,7.2961,7.2307,7.2307,251891,0
2009-07-02,7.041,7.1724,7.012,7.0265,318749,0
2009-07-06,6.9464,7.0265,6.9317,7.012,259913,0
2009-07-07,6.9538,6.99,6.9097,6.9317,421725,0
2009-07-08,6.8662,6.8953,6.7715,6.837,259918,0
2009-07-09,7.0047,7.0556,6.9609,7.0338,322162,0
2009-07-10,7.0265,7.0849,6.9464,7.0047,331551,0
2009-07-13,7.0192,7.1796,6.99,7.165,312456,0
2009-07-14,7.2233,7.2744,7.2086,7.2307,156912,0
2009-07-15,7.2889,7.4345,7.2816,7.4275,193262,0
2009-07-16,7.3619,7.4565,7.3546,7.4201,80566,0
2009-07-17,7.3619,7.3981,7.3108,7.3692,88956,0
2009-07-20,7.442,7.5077,7.3981,7.5077,95784,0
2009-07-21,7.5077,7.5366,7.4055,7.4345,199453,0
2009-07-22,7.4711,7.646,7.4711,7.5804,178859,0
2009-07-23,7.4638,7.6096,7.4565,7.6096,225738,0
2009-07-24,7.3472,7.3763,7.2671,7.3546,354544,0
2009-07-27,8.1045,8.2647,8.0906,8.2367,488851,0
2009-07-28,8.1267,8.171,8.0613,8.1557,301265,0
2009-07-29,8.2297,8.2367,8.1122,8.1496,181913,0
2009-07-30,8.142,8.3238,8.1267,8.2367,207746,0
2009-07-31,8.4041,8.5129,8.3377,8.4473,540697,0
2009-08-03,8.4269,8.6017,8.4189,8.5715,304337,0
2009-08-04,8.505,8.6229,8.4632,8.5936,191977,0
2009-08-05,8.7541,8.8268,8.6512,8.8057,310120,0
2009-08-06,8.717,8.732,8.5936,8.6308,148614,0
2009-08-07,8.8491,8.8491,8.732,8.7683,268632,0
2009-08-10,8.6451,8.7027,8.5715,8.6379,344542,0
2009-08-11,8.5209,8.6308,8.4987,8.5785,102761,0
2009-08-12,8.6229,8.6876,8.5572,8.6229,117494,0
2009-08-13,8.7974,8.8268,8.7249,8.7541,213418,0
2009-08-14,8.7462,8.7612,8.6451,8.7541,145557,0
2009-08-17,8.505,8.5866,8.4837,8.5209,221558,0
2009-08-18,8.5422,8.7027,8.5422,8.6743,157177,0
2009-08-19,8.4189,8.6078,8.4189,8.5644,275168,0
2009-08-20,8.6379,8.7909,8.6379,8.7683,259715,0
2009-08-21,8.7974,8.8925,8.7974,8.8555,145417,0
2009-08-24,8.8925,8.965,8.8417,8.8778,116926,0
2009-08-25,8.9147,9.0244,8.9147,8.9359,122976,0
2009-08-26,8.8555,8.9063,8.8268,8.8703,124092,0
2009-08-27,8.9359,8.9792,8.8186,8.9792,165484,0
2009-08-28,9.0452,9.0527,8.9516,8.9792,79212,0
2009-08-31,8.8555,8.9211,8.8555,8.8925,74684,0
2009-09-01,8.9516,9.0745,8.8555,8.8999,229594,0
2009-09-02,8.8703,8.9516,8.8491,8.8999,152705,0
2009-09-03,8.8344,8.8703,8.7541,8.8057,255231,0
2009-09-04,8.7541,8.9147,8.717,8.8851,171499,0
2009-09-08,9.1847,9.1914,9.0301,9.0829,130317,0
2009-09-09,8.9572,8.9876,8.8851,8.9211,153540,0
2009-09-10,9.0169,9.147,9.0027,9.1395,149646,0
2009-09-11,9.0829,9.0961,8.9952,9.0244,153298,0
2009-09-14,9.0452,9.1112,9.0244,9.0885,57394,0
2009-09-15,8.9572,9.0301,8.9211,9.0301,101668,0
2009-09-16,9.0829,9.1847,9.0745,9.1696,69532,0
2009-09-17,9.1545,9.1914,9.0376,9.0885,86100,0
2009-09-18,9.1395,9.1545,9.0829,9.1112,82190,0
2009-09-21,9.0244,9.0603,8.9792,9.0452,186406,0
2009-09-22,9.2564,9.3224,9.2281,9.2941,108878,0
2009-09-23,9.4101,9.4101,9.213,9.2281,152809,0
2009-09-24,9.0745,9.0885,8.8925,8.9441,258112,0
2009-09-25,9.1112,9.147,8.9792,8.9952,144631,0
2009-09-28,8.9441,9.0452,8.9441,8.9876,164124,0
2009-09-29,9.1187,9.1395,9.0301,9.0603,150350,0
2009-09-30,9.0603,9.1036,8.9516,9.0603,133097,0
2009-10-01,9.0527,9.0669,8.8851,8.965,399947,0
2009-10-02,8.7974,8.8925,8.7391,8.8131,248324,0
2009-10-05,8.9063,8.9952,8.8778,8.9792,538132,0
2009-10-06,8.9516,9.0745,8.9441,9.0452,179316,0
2009-10-07,9.0301,9.1329,9.0169,9.0885,164244,0
2009-10-08,9.2941,9.2941,9.1914,9.2714,261368,0
2009-10-09,9.1772,9.213,9.1272,9.2055,295689,0
2009-10-12,9.3007,9.3374,9.2564,9.3073,292556,0
2009-10-13,9.2356,9.2714,9.1914,9.2564,206736,0
2009-10-14,9.3374,9.4044,9.2714,9.3799,199105,0
2009-10-15,9.534,9.693,9.534,9.687,302225,0
2009-10-16,9.717,9.797,9.649,9.745,248753,0
2009-10-19,9.693,9.919,9.693,9.868,255589,0
2009-10-20,10.407,10.429,10.198,10.277,568597,0
2009-10-21,10.176,10.291,10.022,10.022,308879,0
2009-10-22,10.131,10.19,10.044,10.16,139204,0
2009-10-23,10.205,10.227,10.081,10.118,147908,0
2009-10-26,10.176,10.291,9.987,10.044,253483,0
2009-10-27,10.131,10.19,10.029,10.118,232455,0
2009-10-28,10.145,10.182,9.979,9.987,205776,0
2009-10-29,10.131,10.262,10.125,10.205,195400,0
2009-10-30,10.219,10.277,9.912,9.919,356271,0
2009-11-02,10.029,10.11,9.912,10.014,180560,0
2009-11-03,9.891,10.044,9.884,10.029,117245,0
2009-11-04,10.095,10.176,10.044,10.059,139489,0
2009-11-05,10.212,10.284,10.169,10.256,101414,0
2009-11-06,10.16,10.308,10.145,10.284,174454,0
2009-11-09,10.4,10.519,10.4,10.502,122844,0
2009-11-10,10.308,10.4,10.299,10.366,161628,0
2009-11-11,10.262,10.351,10.227,10.262,106377,0
2009-11-12,10.27,10.313,10.182,10.219,110678,0
2009-11-13,10.299,10.388,10.233,10.366,127782,0
2009-11-16,10.416,10.569,10.416,10.511,97998,0
2009-11-17,10.519,10.569,10.467,10.562,105475,0
2009-11-18,10.511,10.519,10.407,10.482,101001,0
2009-11-19,10.291,10.291,10.182,10.27,160141,0
2009-11-20,10.176,10.262,10.153,10.219,83399,0
2009-11-23,10.328,10.372,10.219,10.227,133473,0
2009-11-24,10.219,10.277,10.169,10.241,94066,0
2009-11-25,10.241,10.299,10.219,10.27,109926,0
2009-11-27,9.965,10.131,9.965,10.081,97696,0
2009-11-30,10.014,10.081,9.906,10.059,99321,0
2009-12-01,10.219,10.4,10.198,10.343,154744,0
2009-12-02,10.343,10.407,10.308,10.381,142560,0
2009-12-03,10.366,10.388,10.256,10.27,136374,0
2009-12-04,10.32,10.337,10.139,10.19,164613,0
2009-12-07,10.241,10.343,10.241,10.27,80285,0
2009-12-08,10.358,10.358,10.256,10.313,82359,0
2009-12-09,10.182,10.198,10.029,10.176,149390,0
2009-12-10,10.25,10.32,10.176,10.277,149958,0
2009-12-11,10.351,10.388,10.313,10.372,96777,0
2009-12-14,10.381,10.438,10.351,10.429,84350,0
2009-12-15,10.32,10.388,10.313,10.372,82932,0
2009-12-16,10.474,10.533,10.429,10.459,95400,0
2009-12-17,10.284,10.299,10.169,10.219,122601,0
2009-12-18,10.262,10.308,10.125,10.198,109679,0
2009-12-21,10.291,10.381,10.291,10.328,79832,0
2009-12-22,10.277,10.337,10.212,10.262,95069,0
2009-12-23,10.32,10.351,10.27,10.343,125416,0
2009-12-24,10.372,10.393,10.277,10.308,80022,0
2009-12-28,10.284,10.393,10.205,10.388,91540,0
2009-12-29,10.438,10.482,10.366,10.429,63869,0
2009-12-30,10.407,10.467,10.388,10.459,236932,0
2009-12-31,10.467,10.547,10.459,10.467,64182,0
2010-01-04,10.569,10.597,10.467,10.49,122418,0
2010-01-05,10.423,10.459,10.351,10.4,105041,0
2010-01-06,10.27,10.291,10.198,10.27,132846,0
2010-01-07,10.176,10.227,10.118,10.227,105124,0
2010-01-08,10.169,10.198,10.11,10.19,130733,0
2010-01-11,10.313,10.423,10.262,10.372,454171,0
2010-01-12,10.372,10.459,10.372,10.416,180423,0
2010-01-13,10.539,10.606,10.482,10.584,195371,0
2010-01-14,10.62,10.664,10.591,10.642,74050,0
2010-01-15,10.78,10.78,10.612,10.649,331929,0
2010-01-19,10.677,10.78,10.656,10.715,118205,0
2010-01-20,10.633,10.664,10.519,10.62,193559,0
2010-01-21,10.708,10.744,10.482,10.555,166125,0
2010-01-22,10.511,10.555,10.25,10.25,179813,0
2010-01-25,10.502,10.519,10.393,10.451,174669,0
2010-01-26,10.32,10.445,10.32,10.351,150642,0
2010-01-27,10.32,10.381,10.291,10.366,193837,0
2010-01-28,10.429,10.445,10.241,10.32,177017,0
2010-01-29,10.423,10.467,10.277,10.343,127916,0
2010-02-01,10.393,10.407,10.277,10.343,140402,0
2010-02-02,10.393,10.49,10.337,10.445,231444,0
2010-02-03,10.337,10.366,10.25,10.308,133593,0
2010-02-04,10.125,10.145,9.971,10.037,298112,0
2010-02-05,9.868,9.884,9.672,9.84,137852,0
2010-02-08,9.804,9.906,9.767,9.775,338283,0
2010-02-09,9.847,10.05,9.775,9.971,152014,0
2010-02-10,9.875,9.928,9.818,9.862,141730,0
2010-02-11,9.856,10.014,9.797,10.007,118820,0
2010-02-12,9.951,10.044,9.906,10.022,163803,0
2010-02-16,9.979,10.102,9.912,10.073,117685,0
2010-02-17,10.19,10.205,10.145,10.16,118503,0
2010-02-18,10.066,10.118,9.987,10.073,349631,0
2010-02-19,10.007,10.095,9.971,10.095,133203,0
2010-02-22,10.145,10.153,10.044,10.081,114280,0
2010-02-23,10.131,10.169,10.044,10.102,85387,0
2010-02-24,10.073,10.169,10.073,10.139,177629,0
2010-02-25,10.05,10.182,10.001,10.182,631648,0
2010-02-26,10.095,10.25,10.044,10.241,95382,0
2010-03-01,10.388,10.502,10.299,10.467,194943,0
2010-03-02,10.467,10.474,10.262,10.407,225106,0
2010-03-03,10.502,10.664,10.474,10.612,167387,0
2010-03-04,10.76,10.831,10.669,10.752,143329,0
2010-03-05,10.845,10.998,10.809,10.979,232804,0
2010-03-08,11.108,11.13,10.934,11.021,248687,0
2010-03-09,10.979,11.035,10.934,10.971,80339,0
2010-03-10,10.897,10.984,10.89,10.971,118621,0
2010-03-11,10.94,11.064,10.89,11.043,114126,0
2010-03-12,11.085,11.146,11.043,11.108,80238,0
2010-03-15,11.064,11.072,10.984,11.043,76538,0
2010-03-16,11.094,11.19,11.079,11.166,69678,0
2010-03-17,11.217,11.247,11.146,11.217,347751,0
2010-03-18,11.166,11.255,11.122,11.224,94642,0
2010-03-19,11.116,11.122,10.86,10.897,633848,0
2010-03-22,10.845,11.043,10.845,11.043,93241,0
2010-03-23,11.056,11.13,11.043,11.072,133917,0
2010-03-24,10.954,10.991,10.897,10.947,83946,0
2010-03-25,11.211,11.32,11.146,11.173,185470,0
2010-03-26,11.217,11.312,11.195,11.247,76250,0
2010-03-29,11.4,11.423,11.247,11.292,123862,0
2010-03-30,11.4,11.45,11.349,11.4,116621,0
2010-03-31,11.443,11.517,11.392,11.435,100129,0
2010-04-01,11.567,11.647,11.495,11.539,262085,0
2010-04-05,11.567,11.684,11.567,11.684,168444,0
2010-04-06,11.647,11.721,11.595,11.677,160686,0
2010-04-07,11.261,11.275,11.19,11.195,132327,0
2010-04-08,11.102,11.224,11.049,11.203,120848,0
2010-04-09,11.195,11.275,11.173,11.247,172233,0
2010-04-12,11.261,11.275,11.19,11.224,115178,0
2010-04-13,11.195,11.255,11.139,11.217,213319,0
2010-04-14,11.342,11.567,11.342,11.567,97658,0
2010-04-15,11.415,11.509,11.406,11.465,89078,0
2010-04-16,11.386,11.443,11.275,11.312,81050,0
2010-04-19,11.211,11.304,11.146,11.299,118081,0
2010-04-20,11.465,11.502,11.392,11.502,74333,0
2010-04-21,11.517,11.617,11.517,11.554,241375,0
2010-04-22,11.481,11.574,11.435,11.567,76218,0
2010-04-23,11.632,11.775,11.579,11.775,91116,0
2010-04-26,11.888,11.903,11.744,11.744,247052,0
2010-04-27,11.684,11.755,11.473,11.524,222050,0
2010-04-28,11.333,11.365,11.224,11.292,230405,0
2010-04-29,11.625,11.808,11.604,11.793,172796,0
2010-04-30,11.925,11.925,11.641,11.641,339835,0
2010-05-03,11.677,11.932,11.677,11.888,181363,0
2010-05-04,11.423,11.423,11.269,11.32,255535,0
2010-05-05,10.984,11.072,10.817,10.831,368233,0
2010-05-06,10.882,10.947,10.044,10.423,341019,0
2010-05-07,10.388,10.496,10.087,10.219,1723048,0
2010-05-10,10.817,10.89,10.656,10.729,1858267,0
2010-05-11,10.612,10.869,10.591,10.752,564485,0
2010-05-12,10.904,10.963,10.877,10.904,199192,0
2010-05-13,10.701,10.817,10.62,10.62,132424,0
2010-05-14,10.633,10.656,10.445,10.539,1082693,0
2010-05-17,10.519,10.555,10.277,10.533,470075,0
2010-05-18,10.612,10.642,10.277,10.308,226728,0
2010-05-19,10.219,10.313,10.118,10.299,302004,0
2010-05-20,9.965,10.022,9.737,9.856,253607,0
2010-05-21,9.752,10.022,9.725,9.994,210896,0
2010-05-24,9.875,9.951,9.797,9.797,162680,0
2010-05-25,9.636,9.818,9.564,9.804,989836,0
2010-05-26,9.875,9.987,9.737,9.745,189772,0
2010-05-27,9.979,10.145,9.951,10.145,152825,0
2010-05-28,10.16,10.205,10.001,10.029,195575,0
2010-06-01,10.001,10.212,9.965,9.965,238159,0
2010-06-02,10.102,10.277,10.007,10.256,152332,0
2010-06-03,10.277,10.313,10.169,10.27,141881,0
2010-06-04,10.059,10.081,9.856,9.891,135843,0
2010-06-07,9.804,9.856,9.629,9.636,101570,0
2010-06-08,9.549,9.607,9.4457,9.607,173098,0
2010-06-09,9.818,9.928,9.709,9.731,205794,0
2010-06-10,10.05,10.11,9.965,10.073,279657,0
2010-06-11,9.899,10.022,9.884,10.014,202714,0
2010-06-14,10.198,10.233,10.044,10.081,174199,0
2010-06-15,10.212,10.32,10.153,10.313,214228,0
2010-06-16,10.313,10.372,10.27,10.308,240994,0
2010-06-17,10.381,10.416,10.313,10.416,109087,0
2010-06-18,10.393,10.423,10.328,10.388,70911,0
2010-06-21,10.467,10.511,10.299,10.351,167146,0
2010-06-22,10.407,10.445,10.205,10.205,89805,0
2010-06-23,10.308,10.328,10.212,10.256,190780,0
2010-06-24,10.241,10.262,10.125,10.169,198546,0
2010-06-25,10.095,10.205,10.059,10.125,208058,0
2010-06-28,10.145,10.205,10.095,10.095,92986,0
2010-06-29,9.935,9.942,9.725,9.79,643417,0
2010-06-30,9.68,9.768,9.575,9.582,109832,0
2010-07-01,9.666,9.717,9.564,9.657,177556,0
2010-07-02,9.649,9.681,9.572,9.629,84779,0
2010-07-06,9.942,9.942,9.701,9.781,96773,0
2010-07-07,9.725,9.928,9.725,9.899,84684,0
2010-07-08,9.994,10.153,9.979,10.131,118618,0
2010-07-09,10.044,10.11,10.037,10.081,94604,0
2010-07-12,10.066,10.343,10.066,10.139,68565,0
2010-07-13,10.393,10.496,10.351,10.482,86521,0
2010-07-14,10.445,10.562,10.407,10.525,79969,0
2010-07-15,10.562,10.708,10.467,10.664,95143,0
2010-07-16,10.502,10.502,10.313,10.337,248655,0
2010-07-19,10.343,10.388,10.241,10.358,73031,0
2010-07-20,10.212,10.474,10.182,10.474,434147,0
2010-07-21,10.438,10.451,10.284,10.313,100131,0
2010-07-22,10.591,10.765,10.584,10.744,124470,0
2010-07-23,10.744,11.006,10.721,10.991,162466,0
2010-07-26,11.502,11.75,11.465,11.727,382758,0
2010-07-27,11.764,11.78,11.59,11.677,150048,0
2010-07-28,11.459,11.486,11.365,11.365,188469,0
2010-07-29,11.705,11.727,11.465,11.56,176813,0
2010-07-30,11.275,11.465,11.261,11.423,535361,0
2010-08-02,11.604,11.83,11.581,11.816,163714,0
2010-08-03,11.641,11.713,11.59,11.692,100680,0
2010-08-04,11.816,11.918,11.785,11.874,96978,0
2010-08-05,11.843,11.888,11.772,11.859,60928,0
2010-08-06,11.721,11.843,11.647,11.793,75754,0
2010-08-09,11.801,11.838,11.7,11.744,116204,0
2010-08-10,11.486,11.684,11.435,11.625,164963,0
2010-08-11,11.378,11.378,11.269,11.292,117958,0
2010-08-12,11.19,11.239,11.116,11.16,2559869,0
2010-08-13,11.13,11.247,11.13,11.217,2686318,0
2010-08-16,11.085,11.224,11.049,11.19,1350645,0
2010-08-17,11.261,11.349,11.173,11.247,576882,0
2010-08-18,11.195,11.224,11.064,11.094,200430,0
2010-08-19,11.043,11.056,10.76,10.787,1337488,0
2010-08-20,10.721,10.823,10.693,10.794,124039,0
2010-08-23,10.62,10.708,10.584,10.597,159664,0
2010-08-24,10.519,10.612,10.467,10.525,125125,0
2010-08-25,10.547,10.606,10.474,10.569,122210,0
2010-08-26,10.669,10.76,10.612,10.628,413786,0
2010-08-27,10.853,10.954,10.729,10.919,180980,0
2010-08-30,10.89,10.911,10.721,10.721,125965,0
2010-08-31,10.827,10.933,10.781,10.805,174169,0
2010-09-01,11.154,11.275,11.102,11.203,292362,0
2010-09-02,11.166,11.217,11.139,11.18,118375,0
2010-09-03,11.406,11.435,11.275,11.415,119794,0
2010-09-07,11.043,11.043,10.934,10.947,200361,0
2010-09-08,11.173,11.304,11.173,11.203,185907,0
2010-09-09,11.283,11.365,11.275,11.32,134187,0
2010-09-10,11.224,11.232,11.16,11.166,96122,0
2010-09-13,11.261,11.32,11.247,11.32,137778,0
2010-09-14,11.085,11.269,11.064,11.217,107074,0
2010-09-15,11.299,11.495,11.261,11.459,434299,0
2010-09-16,11.517,11.56,11.473,11.554,202943,0
2010-09-17,11.546,11.612,11.459,11.495,471479,0
2010-09-20,11.532,11.662,11.509,11.641,226714,0
2010-09-21,11.625,11.633,11.495,11.56,86386,0
2010-09-22,11.4,11.45,11.32,11.349,71343,0
2010-09-23,11.255,11.386,11.232,11.283,267031,0
2010-09-24,11.356,11.45,11.349,11.45,313285,0
2010-09-27,11.386,11.45,11.312,11.4,231783,0
2010-09-28,11.299,11.473,11.239,11.435,141574,0
2010-09-29,11.333,11.415,11.333,11.371,67006,0
2010-09-30,11.433,11.477,11.274,11.32,114026,0
2010-10-01,11.365,11.378,11.247,11.378,104445,0
2010-10-04,11.261,11.292,11.154,11.211,161078,0
2010-10-05,11.247,11.459,11.232,11.45,267011,0
2010-10-06,11.502,11.671,11.486,11.655,159345,0
2010-10-07,11.486,11.546,11.406,11.459,209425,0
2010-10-08,11.486,11.617,11.481,11.595,113673,0
2010-10-11,11.554,11.633,11.554,11.567,54013,0
2010-10-12,11.56,11.625,11.509,11.595,84412,0
2010-10-13,11.625,11.721,11.604,11.684,97259,0
2010-10-14,11.554,11.595,11.495,11.539,129699,0
2010-10-15,11.625,11.641,11.539,11.641,119412,0
2010-10-18,11.45,11.524,11.386,11.486,136673,0
2010-10-19,11.239,11.304,11.166,11.239,171427,0
2010-10-20,11.173,11.327,11.173,11.312,202853,0
2010-10-21,11.299,11.371,11.224,11.304,241343,0
2010-10-22,11.173,11.232,11.146,11.232,175783,0
2010-10-25,11.043,11.072,10.853,10.882,224313,0
2010-10-26,11.122,11.217,11.102,11.19,140025,0
2010-10-27,11.006,11.056,10.897,11.056,324597,0
2010-10-28,11.094,11.166,11.072,11.139,331526,0
2010-10-29,11.141,11.222,11.118,11.222,166095,0
2010-11-01,11.232,11.283,11.139,11.217,100365,0
2010-11-02,11.356,11.378,11.32,11.378,105659,0
2010-11-03,11.4,11.481,11.342,11.473,106777,0
2010-11-04,11.517,11.59,11.517,11.574,147852,0
2010-11-05,11.495,11.532,11.45,11.524,139050,0
2010-11-08,11.45,11.502,11.423,11.502,195803,0
2010-11-09,11.465,11.509,11.283,11.333,126570,0
2010-11-10,11.333,11.378,11.173,11.378,188117,0
2010-11-11,11.232,11.327,11.217,11.283,126247,0
2010-11-12,11.16,11.203,11.102,11.16,139762,0
2010-11-15,11.16,11.18,11.094,11.13,183611,0
2010-11-16,10.845,10.89,10.738,10.787,299247,0
2010-11-17,10.809,10.919,10.794,10.904,2039836,0
2010-11-18,10.991,11.006,10.919,10.954,216890,0
2010-11-19,10.882,10.911,10.817,10.911,196115,0
2010-11-22,10.911,10.998,10.845,10.971,209863,0
2010-11-23,10.897,10.919,10.669,10.817,160202,0
2010-11-24,10.904,11.029,10.86,10.971,148438,0
2010-11-26,10.839,10.897,10.817,10.897,75676,0
2010-11-29,10.677,10.721,10.577,10.701,219882,0
2010-11-30,10.499,10.627,10.477,10.565,169491,0
2010-12-01,10.809,10.998,10.802,10.979,162692,0
2010-12-02,11.006,11.195,11.006,11.16,135771,0
2010-12-03,11.371,11.486,11.356,11.473,169350,0
2010-12-06,11.239,11.292,11.195,11.255,89404,0
2010-12-07,11.554,11.574,11.465,11.481,180565,0
2010-12-08,11.546,11.655,11.546,11.625,154269,0
2010-12-09,11.727,11.735,11.604,11.641,124141,0
2010-12-10,11.617,11.692,11.554,11.692,199268,0
2010-12-13,11.655,11.764,11.655,11.705,138369,0
2010-12-14,11.539,11.546,11.481,11.509,179634,0
2010-12-15,11.502,11.509,11.365,11.4,161593,0
2010-12-16,11.604,11.7,11.595,11.671,136729,0
2010-12-17,11.539,11.567,11.465,11.554,128773,0
2010-12-20,11.567,11.59,11.443,11.554,120755,0
2010-12-21,11.581,11.59,11.517,11.546,105230,0
2010-12-22,11.546,11.59,11.517,11.567,174006,0
2010-12-23,11.617,11.647,11.56,11.612,201910,0
2010-12-27,11.581,11.662,11.517,11.625,79421,0
2010-12-28,11.647,11.684,11.574,11.612,146071,0
2010-12-29,11.588,11.647,11.558,11.611,198288,0
2010-12-30,11.482,11.499,11.417,11.46,282595,0
2010-12-31,11.487,11.615,11.481,11.577,68085,0
2011-01-03,11.546,11.662,11.539,11.633,271505,0
2011-01-04,11.727,11.727,11.546,11.574,286098,0
2011-01-05,11.443,11.509,11.4,11.509,181273,0
2011-01-06,11.539,11.567,11.406,11.443,219941,0
2011-01-07,11.415,11.43,11.304,11.378,157086,0
2011-01-10,11.203,11.275,11.108,11.269,207248,0
2011-01-11,11.275,11.327,11.203,11.304,114381,0
2011-01-12,11.261,11.415,11.224,11.4,227206,0
2011-01-13,11.633,11.75,11.617,11.721,250406,0
2011-01-14,11.574,11.684,11.546,11.671,291902,0
2011-01-18,11.744,11.785,11.705,11.764,178837,0
2011-01-19,12.449,12.493,12.195,12.327,645885,0
2011-01-20,12.136,12.252,12.048,12.217,489311,0
2011-01-21,12.165,12.267,12.143,12.267,261616,0
2011-01-24,12.311,12.391,12.275,12.304,305718,0
2011-01-25,12.092,12.223,12.07,12.223,344464,0
2011-01-26,12.376,12.471,12.348,12.413,165379,0
2011-01-27,12.391,12.449,12.244,12.341,207084,0
2011-01-28,12.173,12.217,12.005,12.122,397973,0
2011-01-31,12.024,12.205,11.964,12.145,299760,0
2011-02-01,12.354,12.479,12.311,12.426,293321,0
2011-02-02,12.354,12.426,12.341,12.406,211563,0
2011-02-03,12.391,12.42,12.275,12.406,129727,0
2011-02-04,12.296,12.354,12.223,12.341,96012,0
2011-02-07,12.413,12.529,12.413,12.435,137173,0
2011-02-08,12.391,12.493,12.341,12.465,83570,0
2011-02-09,12.521,12.624,12.501,12.609,146890,0
2011-02-10,12.435,12.602,12.413,12.553,122630,0
2011-02-11,12.444,12.588,12.435,12.553,96855,0
2011-02-14,12.341,12.449,12.318,12.426,146620,0
2011-02-15,12.493,12.516,12.42,12.458,318610,0
2011-02-16,12.426,12.444,12.318,12.341,412916,0
2011-02-18,12.558,12.588,12.516,12.529,120256,0
2011-02-22,12.151,12.267,12.107,12.129,193342,0
2011-02-23,12.173,12.217,11.997,12.151,413866,0
2011-02-24,12.048,12.048,11.911,11.997,198053,0
2011-02-25,12.099,12.348,12.07,12.318,128850,0
2011-02-28,12.557,12.602,12.348,12.512,200969,0
2011-03-01,12.462,12.505,12.205,12.274,317300,0
2011-03-02,12.422,12.551,12.422,12.505,173999,0
2011-03-03,12.609,12.685,12.542,12.677,162376,0
2011-03-04,12.937,12.997,12.836,12.974,502150,0
2011-03-07,13.237,13.28,12.967,12.974,322755,0
2011-03-08,12.916,13.04,12.901,13.01,111944,0
2011-03-09,13.026,13.14,12.981,13.098,118833,0
2011-03-10,13.019,13.019,12.893,12.907,180760,0
2011-03-11,12.844,12.887,12.793,12.814,259801,0
2011-03-14,12.85,12.887,12.74,12.793,298116,0
2011-03-15,12.406,12.653,12.383,12.617,233918,0
2011-03-16,12.465,12.465,12.048,12.064,383593,0
2011-03-17,12.348,12.489,12.348,12.393,277960,0
2011-03-18,12.422,12.535,12.408,12.467,481517,0
2011-03-21,12.722,12.885,12.691,12.848,188281,0
2011-03-22,12.96,12.982,12.819,12.856,85091,0
2011-03-23,12.631,12.799,12.588,12.762,104102,0
2011-03-24,12.769,12.793,12.684,12.747,204054,0
2011-03-25,12.646,12.707,12.602,12.646,133926,0
2011-03-28,12.713,12.719,12.631,12.638,118499,0
2011-03-29,12.684,12.799,12.646,12.799,103253,0
2011-03-30,12.915,13.019,12.907,13.019,105691,0
2011-03-31,12.916,13.021,12.916,12.975,82795,0
2011-04-01,13.214,13.414,13.168,13.333,233210,0
2011-04-04,13.654,13.66,13.52,13.564,207508,0
2011-04-05,13.57,13.669,13.526,13.6,710882,0
2011-04-06,13.638,13.699,13.57,13.616,147617,0
2011-04-07,13.446,13.534,13.355,13.429,95026,0
2011-04-08,13.541,13.579,13.408,13.436,92642,0
2011-04-11,13.52,13.564,13.429,13.482,82010,0
2011-04-12,13.28,13.319,13.214,13.22,73565,0
2011-04-13,13.37,13.408,13.265,13.31,105442,0
2011-04-14,13.482,13.541,13.466,13.52,547745,0
2011-04-15,13.386,13.436,13.355,13.364,121513,0
2011-04-18,13.355,13.37,13.184,13.302,90499,0
2011-04-19,13.408,13.512,13.408,13.466,165963,0
2011-04-20,13.743,13.847,13.704,13.804,245161,0
2011-04-21,14.047,14.071,13.786,13.862,430249,0
2011-04-25,13.915,13.958,13.839,13.95,202248,0
2011-04-26,13.958,14.062,13.901,14.062,227261,0
2011-04-27,14.206,14.467,14.182,14.467,216273,0
2011-04-28,14.309,14.369,14.251,14.316,808922,0
2011-04-29,14.367,14.367,14.192,14.208,406918,0
2011-05-02,14.271,14.316,14.19,14.213,288914,0
2011-05-03,14.108,14.146,13.974,13.995,944934,0
2011-05-04,13.95,13.974,13.78,13.817,600485,0
2011-05-05,13.81,13.847,13.638,13.704,299296,0
2011-05-06,14.003,14.062,13.804,13.847,500979,0
2011-05-09,13.817,13.839,13.75,13.78,644727,0
2011-05-10,13.907,14.042,13.901,14.019,141439,0
2011-05-11,14.19,14.19,13.974,14.035,159426,0
2011-05-12,14.054,14.138,13.958,14.093,126978,0
2011-05-13,14.271,14.287,14.003,14.086,445486,0
2011-05-16,13.794,13.995,13.78,13.87,1242968,0
2011-05-17,13.87,13.99,13.78,13.95,223970,0
2011-05-18,13.743,13.921,13.712,13.907,148876,0
2011-05-19,13.944,14.086,13.892,14.079,127281,0
2011-05-20,14.071,14.071,13.825,13.95,110170,0
2011-05-23,13.647,13.691,13.593,13.66,132354,0
2011-05-24,13.623,13.682,13.564,13.593,138578,0
2011-05-25,13.46,13.669,13.46,13.633,123917,0
2011-05-26,13.623,13.794,13.623,13.75,94213,0
2011-05-27,13.735,13.839,13.704,13.825,81484,0
2011-05-31,14.026,14.054,13.904,14.041,95334,0
2011-06-01,13.901,13.921,13.57,13.57,196051,0
2011-06-02,13.892,13.95,13.712,13.804,336526,0
2011-06-03,13.704,13.944,13.704,13.847,113075,0
2011-06-06,13.856,13.938,13.839,13.883,246794,0
2011-06-07,14.027,14.062,13.958,13.99,66540,0
2011-06-08,13.901,13.907,13.78,13.901,181218,0
2011-06-09,14.146,14.206,14.1,14.19,160766,0
2011-06-10,14.271,14.287,14.035,14.086,320878,0
2011-06-13,14.197,14.296,14.155,14.26,258985,0
2011-06-14,14.324,14.392,14.303,14.362,136373,0
2011-06-15,14.168,14.213,13.938,13.967,118982,0
2011-06-16,13.677,13.775,13.61,13.739,189032,0
2011-06-17,13.847,13.892,13.773,13.794,72223,0
2011-06-20,13.786,13.921,13.78,13.878,139575,0
2011-06-21,13.647,13.862,13.609,13.839,216313,0
2011-06-22,13.767,13.856,13.712,13.767,707715,0
2011-06-23,13.429,13.654,13.399,13.647,198296,0
2011-06-24,13.593,13.6,13.475,13.534,121447,0
2011-06-27,13.429,13.638,13.422,13.579,156340,0
2011-06-28,13.588,13.735,13.548,13.712,179014,0
2011-06-29,13.804,13.958,13.759,13.944,107597,0
2011-06-30,13.935,14.261,13.935,14.177,256852,0
2011-07-01,14.071,14.251,14.054,14.206,240484,0
2011-07-05,14.495,14.563,14.392,14.438,208162,0
2011-07-06,14.237,14.29,14.13,14.253,98811,0
2011-07-07,14.309,14.376,14.271,14.309,78723,0
2011-07-08,14.303,14.339,14.129,14.234,206308,0
2011-07-11,13.901,13.983,13.81,13.901,155687,0
2011-07-12,13.889,13.942,13.829,13.844,70560,0
2011-07-13,13.958,14.19,13.915,14.035,138399,0
2011-07-14,14.012,14.035,13.786,13.847,65324,0
2011-07-15,13.921,13.944,13.767,13.915,121045,0
2011-07-18,13.623,13.682,13.512,13.579,167164,0
2011-07-19,13.7,13.775,13.64,13.693,139883,0
2011-07-20,13.817,13.883,13.743,13.839,146849,0
2011-07-21,14.019,14.093,13.907,14.093,858336,0
2011-07-22,14.168,14.264,14.108,14.213,774479,0
2011-07-25,13.944,14.019,13.921,13.983,108277,0
2011-07-26,13.988,14.13,13.949,14.062,128068,0
2011-07-27,13.901,13.901,13.691,13.712,169981,0
2011-07-28,13.739,13.904,13.7,13.746,105408,0
2011-07-29,14.011,14.367,13.942,14.208,671664,0
2011-08-01,14.519,14.533,14.19,14.354,347495,0
2011-08-02,14.266,14.313,14.094,14.116,199434,0
2011-08-03,13.99,14.035,13.794,14.019,210994,0
2011-08-04,13.875,13.935,13.293,13.316,584792,0
2011-08-05,13.58,13.67,13.248,13.482,906027,0
2011-08-08,13.102,13.302,12.318,12.363,964628,0
2011-08-09,13.255,13.475,12.794,13.466,372322,0
2011-08-10,12.961,13.028,12.568,12.576,425092,0
2011-08-11,12.599,13.299,12.516,13.202,298189,0
2011-08-12,13.271,13.452,13.21,13.413,1045699,0
2011-08-15,13.413,13.595,13.384,13.595,174503,0
2011-08-16,13.376,13.535,13.316,13.435,156442,0
2011-08-17,13.435,13.557,13.338,13.368,152565,0
2011-08-18,13.012,13.035,12.719,12.841,393922,0
2011-08-19,12.848,13.263,12.841,12.983,625541,0
2011-08-22,13.475,13.475,13.181,13.218,298258,0
2011-08-23,13.186,13.435,13.112,13.422,193243,0
2011-08-24,13.459,13.64,13.362,13.498,206449,0
2011-08-25,13.322,13.398,13.074,13.082,455643,0
2011-08-26,12.893,13.277,12.781,13.232,290674,0
2011-08-29,13.435,13.693,13.391,13.655,130586,0
2011-08-30,13.362,13.602,13.277,13.527,209075,0
2011-08-31,13.685,13.746,13.565,13.649,304045,0
2011-09-01,13.716,13.808,13.542,13.58,182438,0
2011-09-02,13.391,13.398,13.24,13.309,95343,0
2011-09-06,12.841,12.983,12.712,12.975,177298,0
2011-09-07,13.164,13.376,13.14,13.338,126010,0
2011-09-08,13.186,13.376,13.148,13.181,354722,0
2011-09-09,13.074,13.119,12.825,12.855,167026,0
2011-09-12,12.529,12.893,12.516,12.885,268369,0
2011-09-13,12.74,12.9,12.712,12.801,417625,0
2011-09-14,12.876,13.067,12.694,12.969,242170,0
2011-09-15,13.24,13.459,13.21,13.445,225039,0
2011-09-16,13.557,13.7,13.498,13.61,190891,0
2011-09-19,13.588,13.663,13.452,13.572,185498,0
2011-09-20,13.739,13.882,13.663,13.67,234701,0
2011-09-21,13.739,13.775,13.346,13.346,261994,0
2011-09-22,13.021,13.096,12.885,13.006,232719,0
2011-09-23,12.871,13.271,12.855,13.248,183748,0
2011-09-26,13.346,13.535,13.135,13.521,112020,0
2011-09-27,13.919,13.988,13.634,13.693,234221,0
2011-09-28,13.61,13.7,13.338,13.362,135964,0
2011-09-29,13.634,13.708,13.368,13.535,166035,0
2011-09-30,13.372,13.426,13.218,13.226,393652,0
2011-10-03,13.088,13.316,13.006,13.021,286658,0
2011-10-04,13.067,13.435,12.961,13.435,334373,0
2011-10-05,13.428,13.595,13.376,13.588,111268,0
2011-10-06,13.316,13.634,13.263,13.617,265852,0
2011-10-07,13.7,13.73,13.542,13.557,173235,0
2011-10-10,13.677,13.852,13.677,13.821,147971,0
2011-10-11,13.754,13.808,13.663,13.762,168711,0
2011-10-12,13.882,14.125,13.882,14.002,151178,0
2011-10-13,13.914,14.079,13.836,14.002,218583,0
2011-10-14,14.086,14.13,14.026,14.116,151569,0
2011-10-17,13.966,13.966,13.708,13.754,105563,0
2011-10-18,13.814,14.155,13.708,14.026,134657,0
2011-10-19,13.957,14.026,13.836,13.867,191295,0
2011-10-20,13.693,13.754,13.49,13.708,230545,0
2011-10-21,13.86,14.041,13.79,14.041,337602,0
2011-10-24,14.062,14.342,14.041,14.319,178946,0
2011-10-25,14.319,14.342,14.161,14.221,481295,0
2011-10-26,14.208,14.244,13.844,14.086,203430,0
2011-10-27,14.35,14.608,14.221,14.532,268632,0
2011-10-28,14.38,14.427,14.229,14.266,247595,0
2011-10-31,14.177,14.231,13.9,13.9,207964,0
2011-11-01,13.285,13.565,13.248,13.413,383172,0
2011-11-02,13.716,13.889,13.67,13.808,202520,0
2011-11-03,14.071,14.071,13.79,14.002,206669,0
2011-11-04,13.935,14.086,13.836,14.054,101668,0
2011-11-07,13.995,14.13,13.966,14.101,110562,0
2011-11-08,14.047,14.147,13.904,14.139,142423,0
2011-11-09,13.565,13.655,13.482,13.49,423817,0
2011-11-10,13.634,13.634,13.398,13.595,192424,0
2011-11-11,13.626,13.867,13.626,13.829,139802,0
2011-11-14,13.391,13.428,13.271,13.299,246621,0
2011-11-15,13.459,13.595,13.368,13.521,167659,0
2011-11-16,13.376,13.475,13.112,13.232,205229,0
2011-11-17,13.255,13.255,12.946,13.006,194864,0
2011-11-18,13.248,13.263,13.127,13.164,194743,0
2011-11-21,13.044,13.082,12.93,12.975,273110,0
2011-11-22,12.946,13.044,12.848,12.946,208734,0
2011-11-23,12.764,12.771,12.576,12.599,197285,0
2011-11-25,12.683,12.801,12.568,12.568,63923,0
2011-11-28,12.907,12.992,12.841,12.946,165384,0
2011-11-29,13.181,13.331,13.119,13.255,297163,0
2011-11-30,13.636,13.774,13.612,13.721,288086,0
2011-12-01,13.58,13.649,13.368,13.376,283374,0
2011-12-02,13.61,13.61,13.331,13.354,257536,0
2011-12-05,13.565,13.61,13.362,13.435,131866,0
2011-12-06,13.459,13.521,13.384,13.445,128780,0
2011-12-07,13.49,13.663,13.422,13.588,139187,0
2011-12-08,13.542,13.595,13.285,13.316,173133,0
2011-12-09,13.498,13.61,13.466,13.549,172500,0
2011-12-12,13.452,13.466,13.226,13.285,153594,0
2011-12-13,13.466,13.58,13.285,13.362,199390,0
2011-12-14,13.24,13.271,13.112,13.194,154420,0
2011-12-15,13.376,13.413,13.255,13.285,103130,0
2011-12-16,13.384,13.466,13.338,13.384,1261460,0
2011-12-19,13.435,13.512,13.322,13.338,197137,0
2011-12-20,13.836,13.927,13.808,13.898,266225,0
2011-12-21,14.019,14.062,13.914,14.034,254520,0
2011-12-22,14.108,14.161,14.019,14.125,127995,0
2011-12-23,14.282,14.327,14.229,14.305,145948,0
2011-12-27,14.298,14.358,14.298,14.313,97473,0
2011-12-28,14.208,14.229,14.094,14.116,117080,0
2011-12-29,14.192,14.327,14.108,14.274,218279,0
2011-12-30,14.208,14.29,14.169,14.253,132260,0
2012-01-03,14.44,14.63,14.44,14.547,371882,0
2012-01-04,14.532,14.583,14.455,14.539,140864,0
2012-01-05,14.237,14.319,14.139,14.2,252710,0
2012-01-06,14.35,14.35,14.192,14.319,269855,0
2012-01-09,14.35,14.395,14.244,14.389,166840,0
2012-01-10,14.455,14.507,14.427,14.447,193619,0
2012-01-11,14.298,14.335,14.2,14.319,136946,0
2012-01-12,14.177,14.237,14.101,14.221,296770,0
2012-01-13,14.108,14.155,13.949,14.094,175703,0
2012-01-17,14.455,14.562,14.427,14.494,221274,0
2012-01-18,14.373,14.57,14.35,14.547,230122,0
2012-01-19,14.116,14.389,13.79,14.261,969581,0
2012-01-20,14.472,14.501,14.38,14.447,446394,0
2012-01-23,14.427,14.562,14.419,14.486,195082,0
2012-01-24,13.981,14.062,13.914,13.935,322990,0
2012-01-25,13.914,13.988,13.784,13.966,471663,0
2012-01-26,13.995,14.034,13.904,13.981,280912,0
2012-01-27,13.988,14.019,13.875,13.973,512313,0
2012-01-30,13.739,13.844,13.693,13.799,252605,0
2012-01-31,14.039,14.069,13.915,14.014,214364,0
2012-02-01,14.2,14.261,14.155,14.155,121008,0
2012-02-02,14.221,14.367,14.2,14.358,4995593,0
2012-02-03,14.455,14.547,14.373,14.507,6568683,0
2012-02-06,14.389,14.494,14.38,14.427,555230,0
2012-02-07,14.35,14.494,14.29,14.419,194030,0
2012-02-08,14.183,14.319,14.125,14.29,301604,0
2012-02-09,14.395,14.507,14.319,14.427,268664,0
2012-02-10,14.192,14.327,14.169,14.221,247615,0
2012-02-13,14.229,14.35,14.229,14.327,164956,0
2012-02-14,14.274,14.395,14.229,14.38,165742,0
2012-02-15,14.389,14.419,14.282,14.319,152710,0
2012-02-16,14.494,14.69,14.472,14.661,279633,0
2012-02-17,14.773,14.781,14.592,14.706,252322,0
2012-02-21,14.553,14.614,14.464,14.501,263867,0
2012-02-22,14.319,14.517,14.29,14.447,219879,0
2012-02-23,14.539,14.676,14.486,14.645,340182,0
2012-02-24,15.015,15.045,14.901,14.961,427078,0
2012-02-27,14.319,14.434,14.237,14.367,433312,0
2012-02-28,14.183,14.464,14.125,14.447,386959,0
2012-02-29,14.446,14.533,14.364,14.394,282987,0
2012-03-01,14.547,14.645,14.525,14.592,281440,0
2012-03-02,14.502,14.518,14.386,14.417,156122,0
2012-03-05,14.507,14.553,14.44,14.501,247714,0
2012-03-06,14.177,14.222,14.084,14.161,203971,0
2012-03-07,14.285,14.285,14.208,14.247,123373,0
2012-03-08,14.433,14.542,14.417,14.502,232564,0
2012-03-09,14.434,14.434,14.282,14.298,223910,0
2012-03-12,14.38,14.494,14.319,14.44,254206,0
2012-03-13,14.486,14.622,14.44,14.562,212766,0
2012-03-14,14.578,14.583,14.44,14.517,151021,0
2012-03-15,14.395,14.455,14.253,14.447,162727,0
2012-03-16,14.57,14.713,14.553,14.653,414810,0
2012-03-19,14.69,14.751,14.653,14.706,214073,0
2012-03-20,14.494,14.57,14.447,14.455,261128,0
2012-03-21,14.479,14.583,14.434,14.501,189914,0
2012-03-22,14.35,14.427,14.305,14.395,181936,0
2012-03-23,14.556,14.641,14.486,14.625,198220,0
2012-03-26,14.789,14.834,14.735,14.826,238858,0
2012-03-27,14.719,14.735,14.622,14.645,163599,0
2012-03-28,14.525,14.525,14.327,14.38,194419,0
2012-03-29,14.155,14.208,14.06,14.177,277601,0
2012-03-30,14.208,14.237,14.094,14.155,231846,0
2012-04-02,14.518,14.882,14.486,14.82,345084,0
2012-04-03,14.378,14.394,14.201,14.263,216532,0
2012-04-04,14.161,14.177,13.951,14.06,200619,0
2012-04-05,13.938,14.014,13.921,13.985,146110,0
2012-04-09,13.89,13.93,13.798,13.876,189984,0
2012-04-10,13.828,13.906,13.644,13.76,580022,0
2012-04-11,14.007,14.047,13.93,13.951,269991,0
2012-04-12,14.022,14.125,14.022,14.092,266172,0
2012-04-13,13.93,13.93,13.727,13.752,242849,0
2012-04-16,13.836,13.951,13.727,13.93,148974,0
2012-04-17,14.039,14.092,13.992,14.047,276330,0
2012-04-18,14.014,14.084,13.906,13.992,140935,0
2012-04-19,13.906,13.985,13.782,13.86,178911,0
2012-04-20,14.007,14.115,13.992,14.052,160802,0
2012-04-23,13.921,13.968,13.813,13.921,174605,0
2012-04-24,14.077,14.1,13.976,14.014,131900,0
2012-04-25,14.332,14.401,14.278,14.332,251249,0
2012-04-26,14.324,14.479,14.316,14.446,189334,0
2012-04-27,14.641,14.742,14.595,14.696,474635,0
2012-04-30,14.625,14.687,14.579,14.657,3113952,0
2012-05-01,14.564,14.618,14.508,14.533,266734,0
2012-05-02,14.556,14.717,14.472,14.717,489436,0
2012-05-03,14.657,14.696,14.595,14.649,924816,0
2012-05-04,14.635,14.641,14.433,14.479,177956,0
2012-05-07,14.472,14.657,14.401,14.641,257371,0
2012-05-08,14.797,14.874,14.526,14.649,349809,0
2012-05-09,14.417,14.672,14.348,14.641,500019,0
2012-05-10,14.681,14.717,14.564,14.564,269395,0
2012-05-11,14.463,14.618,14.463,14.472,158482,0
2012-05-14,14.378,14.526,14.278,14.417,254617,0
2012-05-15,14.302,14.439,14.278,14.324,486837,0
2012-05-16,14.285,14.348,14.192,14.201,256139,0
2012-05-17,14.077,14.115,13.985,13.985,234887,0
2012-05-18,14.084,14.092,13.9,14.022,358247,0
2012-05-21,13.985,14.231,13.93,14.231,425229,0
2012-05-22,14.069,14.139,13.96,14.032,472277,0
2012-05-23,13.76,13.768,13.542,13.744,459811,0
2012-05-24,13.782,13.915,13.727,13.89,281189,0
2012-05-25,13.813,13.921,13.68,13.789,292558,0
2012-05-29,14.014,14.1,13.915,13.997,229984,0
2012-05-30,13.876,13.9,13.752,13.752,195041,0
2012-05-31,13.69,13.782,13.497,13.704,250246,0
2012-06-01,13.295,13.442,13.226,13.404,228155,0
2012-06-04,13.404,13.512,13.357,13.497,197229,0
2012-06-05,13.465,13.52,13.404,13.481,122290,0
2012-06-06,13.433,13.666,13.404,13.651,227726,0
2012-06-07,13.915,13.96,13.821,13.86,203092,0
2012-06-08,13.666,13.906,13.62,13.89,237257,0
2012-06-11,14.177,14.177,13.921,13.938,196756,0
2012-06-12,14.06,14.238,14.022,14.208,352275,0
2012-06-13,14.107,14.231,14.032,14.047,186562,0
2012-06-14,14.161,14.348,14.161,14.302,216945,0
2012-06-15,14.324,14.433,14.302,14.401,157216,0
2012-06-18,14.439,14.518,14.394,14.455,199140,0
2012-06-19,14.703,14.789,14.665,14.726,238285,0
2012-06-20,14.78,14.849,14.657,14.78,187707,0
2012-06-21,14.773,14.773,14.549,14.549,158150,0
2012-06-22,14.61,14.649,14.508,14.625,208493,0
2012-06-25,14.518,14.618,14.433,14.587,119857,0
2012-06-26,14.649,14.773,14.549,14.742,316237,0
2012-06-27,14.742,15.013,14.726,14.959,306192,0
2012-06-28,14.904,15.029,14.849,15.013,235434,0
2012-06-29,15.438,15.539,15.339,15.359,387773,0
2012-07-02,15.268,15.431,15.245,15.408,210793,0
2012-07-03,15.276,15.346,15.214,15.331,238363,0
2012-07-05,15.114,15.192,15.044,15.098,214510,0
2012-07-06,15.084,15.144,15.044,15.129,130691,0
2012-07-09,14.921,15.029,14.835,15.021,245674,0
2012-07-10,15.013,15.044,14.89,14.975,289130,0
2012-07-11,14.936,15.053,14.904,15.013,129589,0
2012-07-12,14.936,15.035,14.835,15.013,110844,0
2012-07-13,15.168,15.359,15.152,15.284,506292,0
2012-07-16,15.369,15.369,15.229,15.284,358850,0
2012-07-17,15.284,15.339,15.129,15.314,204342,0
2012-07-18,15.299,15.477,15.299,15.477,129596,0
2012-07-19,15.564,15.754,15.556,15.694,188867,0
2012-07-20,15.485,15.594,15.477,15.515,165305,0
2012-07-23,15.245,15.4,15.199,15.384,139092,0
2012-07-24,15.307,15.307,15.067,15.136,185828,0
2012-07-25,15.214,15.276,15.084,15.192,140956,0
2012-07-26,15.763,15.849,15.617,15.63,477706,0
2012-07-27,14.989,15.161,14.904,15.029,476701,0
2012-07-30,14.603,14.657,14.479,14.556,348774,0
2012-07-31,14.564,14.649,14.494,14.533,171471,0
2012-08-01,14.78,14.952,14.773,14.864,236093,0
2012-08-02,14.766,14.835,14.641,14.766,124908,0
2012-08-03,14.874,15.035,14.835,14.975,137359,0
2012-08-06,14.989,15.09,14.966,15.021,141848,0
2012-08-07,15.053,15.09,14.966,15.013,142592,0
2012-08-08,14.981,15.183,14.936,15.152,312595,0
2012-08-09,14.858,15.029,14.843,15.004,170061,0
2012-08-10,14.952,15.152,14.904,15.09,198351,0
2012-08-13,14.981,15.067,14.959,15.035,118112,0
2012-08-14,14.936,14.981,14.881,14.959,176729,0
2012-08-15,14.882,14.966,14.882,14.936,140827,0
2012-08-16,14.936,15.09,14.896,15.044,117051,0
2012-08-17,15.09,15.161,15.061,15.129,94854,0
2012-08-20,15.161,15.223,15.098,15.144,209129,0
2012-08-21,15.238,15.384,15.214,15.238,118517,0
2012-08-22,15.123,15.224,15.062,15.194,133588,0
2012-08-23,15.163,15.178,15.053,15.146,170107,0
2012-08-24,15.115,15.232,15.1,15.123,114677,0
2012-08-27,15.17,15.209,15.146,15.186,94119,0
2012-08-28,15.014,15.091,14.981,15.044,124177,0
2012-08-29,14.959,15.036,14.936,15.005,135371,0
2012-08-30,14.959,14.99,14.842,14.928,102004,0
2012-08-31,15.014,15.062,14.881,14.959,131637,0
2012-09-04,14.903,14.903,14.715,14.81,164412,0
2012-09-05,14.819,14.864,14.755,14.803,252120,0
2012-09-06,14.921,15.085,14.857,15.062,118827,0
2012-09-07,15.155,15.17,15.076,15.17,113938,0
2012-09-10,15.053,15.273,14.975,15.053,247632,0
2012-09-11,14.803,14.912,14.763,14.889,442110,0
2012-09-12,14.654,14.803,14.646,14.803,305144,0
2012-09-13,14.903,15.209,14.889,15.17,230787,0
2012-09-14,15.186,15.224,15.131,15.186,102751,0
2012-09-17,15.146,15.17,15.062,15.091,92827,0
2012-09-18,15.014,15.108,14.981,15.044,153182,0
2012-09-19,14.99,15.146,14.959,15.044,677542,0
2012-09-20,15.068,15.138,15.014,15.115,203089,0
2012-09-21,15.484,15.585,15.405,15.522,222804,0
2012-09-24,15.461,15.522,15.421,15.476,160218,0
2012-09-25,15.593,15.728,15.499,15.514,197014,0
2012-09-26,15.484,15.49,15.398,15.446,184745,0
2012-09-27,15.49,15.563,15.429,15.522,127391,0
2012-09-28,15.468,15.468,15.28,15.302,139877,0
2012-10-01,15.461,15.631,15.412,15.429,139309,0
2012-10-02,15.61,15.701,15.577,15.585,168447,0
2012-10-03,15.555,15.569,15.412,15.429,185108,0
2012-10-04,15.811,16.009,15.764,15.939,216873,0
2012-10-05,15.89,15.985,15.79,15.821,106858,0
2012-10-08,15.782,15.782,15.695,15.764,131800,0
2012-10-09,15.663,15.741,15.617,15.687,96718,0
2012-10-10,15.61,15.631,15.538,15.563,113991,0
2012-10-11,15.757,15.804,15.656,15.687,119371,0
2012-10-12,15.61,15.687,15.555,15.631,397478,0
2012-10-15,15.617,15.663,15.538,15.663,91363,0
2012-10-16,15.695,15.773,15.631,15.757,168751,0
2012-10-17,15.546,15.546,15.429,15.476,201197,0
2012-10-18,15.302,15.468,15.288,15.343,254278,0
2012-10-19,15.318,15.381,15.273,15.343,161536,0
2012-10-22,15.318,15.318,15.209,15.28,86057,0
2012-10-23,15.131,15.17,15.053,15.108,158190,0
2012-10-24,15.28,15.318,15.202,15.242,117200,0
2012-10-25,15.398,15.429,15.312,15.343,268216,0
2012-10-26,15.529,15.538,15.381,15.461,277645,0
2012-10-31,15.811,15.836,15.648,15.741,189181,0
2012-11-01,15.845,15.93,15.773,15.804,125955,0
2012-11-02,15.821,15.821,15.563,15.569,176834,0
2012-11-05,15.569,15.577,15.499,15.514,80013,0
2012-11-06,15.563,15.875,15.546,15.79,720705,0
2012-11-07,15.593,15.617,15.499,15.546,294980,0
2012-11-08,15.538,15.563,15.365,15.365,157559,0
2012-11-09,15.356,15.429,15.273,15.328,172417,0
2012-11-12,15.328,15.343,15.232,15.288,125158,0
2012-11-13,15.242,15.273,15.131,15.146,157674,0
2012-11-14,15.232,15.232,14.981,14.981,166950,0
2012-11-15,14.889,14.928,14.77,14.819,164677,0
2012-11-16,14.693,14.723,14.598,14.701,365944,0
2012-11-19,14.872,14.959,14.842,14.959,223126,0
2012-11-20,14.975,14.99,14.881,14.981,189742,0
2012-11-21,14.788,14.921,14.788,14.921,200262,0
2012-11-23,14.872,15.044,14.864,15.036,123215,0
2012-11-26,14.943,14.998,14.848,14.99,154406,0
2012-11-27,14.77,14.778,14.646,14.731,150528,0
2012-11-28,14.693,14.928,14.638,14.928,158217,0
2012-11-29,14.803,14.857,14.74,14.857,163563,0
2012-11-30,14.857,14.921,14.833,14.912,153106,0
2012-12-03,15.036,15.138,15.014,15.108,141494,0
2012-12-04,15.242,15.255,15.155,15.186,100340,0
2012-12-05,15.163,15.297,15.138,15.209,92920,0
2012-12-06,15.186,15.186,15.014,15.085,165359,0
2012-12-07,14.889,14.921,14.748,14.794,710686,0
2012-12-10,14.921,15.005,14.895,14.981,526765,0
2012-12-11,15.062,15.085,15.029,15.068,110626,0
2012-12-12,15.1,15.178,15.029,15.036,204297,0
2012-12-13,14.981,15.068,14.928,14.943,124213,0
2012-12-14,14.981,15.068,14.936,14.998,136564,0
2012-12-17,15.014,15.044,14.921,14.966,175849,0
2012-12-18,15.108,15.405,15.076,15.398,255922,0
2012-12-19,15.336,15.343,15.194,15.194,191933,0
2012-12-20,15.28,15.381,15.28,15.381,190713,0
2012-12-21,15.17,15.255,15.123,15.202,153332,0
2012-12-24,15.247,15.273,15.17,15.202,92991,0
2012-12-26,15.255,15.328,15.131,15.186,142670,0
2012-12-27,15.218,15.232,15.076,15.17,137620,0
2012-12-28,15.138,15.202,15.068,15.1,137651,0
2012-12-31,15.091,15.302,15.091,15.302,193657,0
2013-01-02,15.522,15.546,15.302,15.412,302280,0
2013-01-03,15.398,15.429,15.302,15.336,133230,0
2013-01-04,15.28,15.461,15.247,15.412,139301,0
2013-01-07,15.247,15.356,15.224,15.318,247887,0
2013-01-08,15.28,15.28,15.146,15.202,157126,0
2013-01-09,15.085,15.146,15.029,15.029,266219,0
2013-01-10,15.155,15.186,15.036,15.123,306326,0
2013-01-11,15.232,15.288,15.1,15.218,1392231,0
2013-01-14,14.864,15.022,14.826,14.99,449347,0
2013-01-15,15.328,15.461,15.108,15.389,581006,0
2013-01-16,15.343,15.351,15.209,15.247,133994,0
2013-01-17,15.569,15.569,15.374,15.446,163970,0
2013-01-18,15.484,15.49,15.374,15.436,178310,0
2013-01-22,14.778,14.803,14.708,14.77,365524,0
2013-01-23,14.576,14.661,14.512,14.591,361090,0
2013-01-24,14.654,14.778,14.646,14.74,721663,0
2013-01-25,14.723,14.81,14.646,14.778,627586,0
2013-01-28,14.576,14.63,14.488,14.543,419146,0
2013-01-29,14.598,14.646,14.529,14.614,236086,0
2013-01-30,14.74,14.881,14.731,14.803,476195,0
2013-01-31,14.848,14.912,14.826,14.864,339366,0
2013-02-01,15.029,15.044,14.889,14.943,207892,0
2013-02-04,14.794,14.826,14.677,14.701,223749,0
2013-02-05,14.819,14.842,14.646,14.701,253346,0
2013-02-06,14.872,14.895,14.826,14.864,194384,0
2013-02-07,14.864,14.921,14.77,14.857,159274,0
2013-02-08,14.857,14.981,14.848,14.895,123365,0
2013-02-11,14.872,14.921,14.77,14.912,214258,0
2013-02-12,14.826,14.981,14.778,14.895,233797,0
2013-02-13,14.881,14.912,14.715,14.788,457008,0
2013-02-14,14.693,14.755,14.654,14.708,216288,0
2013-02-15,14.419,14.521,14.387,14.496,371526,0
2013-02-19,14.591,14.668,14.581,14.621,257065,0
2013-02-20,14.614,14.614,14.403,14.419,479653,0
2013-02-21,14.521,14.685,14.428,14.661,978736,0
2013-02-22,14.63,14.646,14.543,14.621,271126,0
2013-02-25,13.541,13.972,13.525,13.808,3320612,0
2013-02-26,13.791,13.917,13.705,13.823,899428,0
2013-02-27,13.636,13.728,13.611,13.666,1442925,0
2013-02-28,13.775,13.856,13.737,13.775,1325370,0
2013-03-01,13.728,13.871,13.699,13.791,623126,0
2013-03-04,13.862,13.902,13.769,13.885,914570,0
2013-03-05,13.972,14.044,13.924,14.044,524285,0
2013-03-06,13.972,14.027,13.879,13.933,1286321,0
2013-03-07,13.885,13.885,13.745,13.831,949638,0
2013-03-08,13.722,13.762,13.644,13.722,1098182,0
2013-03-11,13.8,13.972,13.784,13.956,554707,0
2013-03-12,13.862,13.902,13.838,13.885,402840,0
2013-03-13,14.003,14.089,13.91,14.074,578410,0
2013-03-14,14.098,14.262,14.098,14.208,891654,0
2013-03-15,14.285,14.355,14.23,14.237,318545,0
2013-03-18,14.23,14.365,14.221,14.308,639150,0
2013-03-19,14.316,14.387,14.074,14.089,737100,0
2013-03-20,13.981,14.003,13.8,13.856,1075839,0
2013-03-21,13.846,13.981,13.838,13.91,570960,0
2013-03-22,13.995,14.122,13.988,14.082,350854,0
2013-03-25,14.066,14.154,14.019,14.089,301770,0
2013-03-26,14.003,14.012,13.894,13.981,316632,0
2013-03-27,13.791,13.972,13.762,13.924,334256,0
2013-03-28,14.192,14.199,14.036,14.089,240516,0
2013-04-01,14.049,14.146,14.049,14.104,268354,0
2013-04-02,14.136,14.136,13.964,14.003,457691,0
2013-04-03,13.967,13.998,13.846,13.863,433284,0
2013-04-04,13.895,14.103,13.872,14.054,1237930,0
2013-04-05,13.919,14.159,13.903,14.136,1020976,0
2013-04-08,14.072,14.111,14.016,14.088,1320560,0
2013-04-09,14.072,14.159,13.992,14.096,221653,0
2013-04-10,14.111,14.272,14.088,14.264,305429,0
2013-04-11,14.259,14.385,14.232,14.385,835688,0
2013-04-12,14.249,14.264,14.159,14.249,887430,0
2013-04-15,14.047,14.096,13.912,13.912,583405,0
2013-04-16,14.047,14.103,13.992,14.072,213949,0
2013-04-17,13.912,13.967,13.814,13.886,722873,0
2013-04-18,13.856,13.856,13.726,13.789,564410,0
2013-04-19,13.808,13.838,13.768,13.808,438711,0
2013-04-22,13.768,13.943,13.743,13.927,458254,0
2013-04-23,13.856,13.936,13.822,13.912,424457,0
2013-04-24,13.976,14.096,13.943,14.081,305842,0
2013-04-25,14.376,14.385,14.232,14.264,298786,0
2013-04-26,14.264,14.345,14.24,14.32,313329,0
2013-04-29,14.369,14.457,14.328,14.457,469489,0
2013-04-30,14.594,14.683,14.539,14.683,673763,0
2013-05-01,14.866,14.9,14.778,14.811,440201,0
2013-05-02,14.594,14.659,14.553,14.602,264978,0
2013-05-03,14.626,14.748,14.626,14.739,156985,0
2013-05-06,14.713,14.755,14.683,14.683,264906,0
2013-05-07,14.713,14.763,14.666,14.73,430874,0
2013-05-08,14.683,14.803,14.65,14.788,224656,0
2013-05-09,14.795,14.85,14.73,14.795,303826,0
2013-05-10,14.948,14.979,14.835,14.979,245175,0
2013-05-13,14.795,14.82,14.739,14.811,170908,0
2013-05-14,14.683,14.755,14.65,14.675,562893,0
2013-05-15,14.907,14.94,14.755,14.788,287069,0
2013-05-16,14.763,14.884,14.739,14.763,217203,0
2013-05-17,14.755,14.77,14.635,14.707,579534,0
2013-05-20,14.884,15.021,14.866,14.987,226243,0
2013-05-21,15.238,15.422,15.148,15.398,388302,0
2013-05-22,15.381,15.454,15.261,15.286,388369,0
2013-05-23,14.94,14.963,14.778,14.866,343452,0
2013-05-24,14.827,14.956,14.795,14.948,190827,0
2013-05-28,15.092,15.133,14.972,15.004,167767,0
2013-05-29,14.979,15.029,14.892,15.029,323244,0
2013-05-30,15.053,15.205,15.021,15.14,323157,0
2013-05-31,15.168,15.223,14.932,14.932,321602,0
2013-06-03,14.924,14.996,14.85,14.948,196523,0
2013-06-04,15.021,15.076,14.875,14.963,985944,0
2013-06-05,14.77,14.795,14.713,14.77,282527,0
2013-06-06,14.675,14.875,14.65,14.85,590997,0
2013-06-07,14.659,14.835,14.594,14.835,725417,0
2013-06-10,14.948,15.076,14.924,15.029,448624,0
2013-06-11,14.748,14.924,14.707,14.907,744506,0
2013-06-12,14.979,15.021,14.795,14.803,187270,0
2013-06-13,14.875,15.076,14.859,15.053,176255,0
2013-06-14,14.907,14.987,14.884,14.924,189972,0
2013-06-17,15.261,15.317,15.124,15.229,244811,0
2013-06-18,15.109,15.197,15.053,15.18,162253,0
2013-06-19,14.956,15.076,14.795,14.827,502418,0
2013-06-20,14.434,14.585,14.418,14.448,1025777,0
2013-06-21,14.505,14.57,14.394,14.53,529221,0
2013-06-24,14.376,14.53,14.298,14.483,737056,0
2013-06-25,14.401,14.466,14.289,14.434,609309,0
2013-06-26,14.298,14.418,14.24,14.376,547116,0
2013-06-27,14.063,14.289,14.063,14.259,1278063,0
2013-06-28,14.385,14.466,14.345,14.394,437692,0
2013-07-01,14.154,14.369,14.146,14.259,345846,0
2013-07-02,14.53,14.61,14.483,14.562,274929,0
2013-07-03,14.553,14.77,14.539,14.73,295497,0
2013-07-05,14.546,14.65,14.474,14.65,290791,0
2013-07-08,14.65,14.721,14.626,14.699,359232,0
2013-07-09,14.675,14.699,14.523,14.683,321579,0
2013-07-10,14.659,14.956,14.642,14.875,256773,0
2013-07-11,15.116,15.269,15.062,15.261,296241,0
2013-07-12,15.229,15.261,15.124,15.229,170989,0
2013-07-15,15.189,15.35,15.189,15.317,163832,0
2013-07-16,15.213,15.301,15.148,15.269,154623,0
2013-07-17,15.406,15.431,15.189,15.238,179406,0
2013-07-18,15.406,15.518,15.398,15.486,213425,0
2013-07-19,15.447,15.542,15.438,15.493,212662,0
2013-07-22,15.478,15.56,15.47,15.47,176057,0
2013-07-23,15.518,15.56,15.447,15.518,170918,0
2013-07-24,15.607,15.623,15.486,15.56,165771,0
2013-07-25,15.478,15.615,15.447,15.591,129634,0
2013-07-26,16.795,16.804,16.298,16.433,2460038,0
2013-07-29,16.338,16.355,16.121,16.242,401336,0
2013-07-30,16.161,16.378,16.161,16.298,380976,0
2013-07-31,16.491,16.58,16.411,16.491,218413,0
2013-08-01,16.433,16.474,16.322,16.388,195893,0
2013-08-02,16.345,16.459,16.345,16.459,139199,0
2013-08-05,16.474,16.491,16.362,16.466,184908,0
2013-08-06,16.401,16.611,16.338,16.524,263155,0
2013-08-07,16.474,16.555,16.426,16.507,153249,0
2013-08-08,16.515,16.619,16.482,16.563,157509,0
2013-08-09,16.683,16.813,16.675,16.724,119357,0
2013-08-12,16.675,16.683,16.587,16.644,352921,0
2013-08-13,16.691,16.756,16.619,16.707,234543,0
2013-08-14,16.697,16.826,16.663,16.77,166902,0
2013-08-15,16.633,16.689,16.532,16.623,524581,0
2013-08-16,16.672,16.729,16.6,16.697,205657,0
2013-08-19,16.697,16.85,16.672,16.679,271411,0
2013-08-20,16.607,16.737,16.6,16.697,601995,0
2013-08-21,16.793,16.818,16.59,16.607,142332,0
2013-08-22,16.754,16.997,16.72,16.802,347353,0
2013-08-23,16.843,16.917,16.793,16.917,142871,0
2013-08-26,16.826,16.901,16.778,16.793,131103,0
2013-08-27,16.737,16.826,16.469,16.469,2023960,0
2013-08-28,16.574,16.64,16.461,16.494,931380,0
2013-08-29,16.086,16.176,16.029,16.095,632022,0
2013-08-30,16.046,16.086,15.907,15.972,336403,0
2013-09-03,16.241,16.298,16.046,16.119,253367,0
2013-09-04,16.112,16.33,16.112,16.322,299539,0
2013-09-05,16.282,16.356,16.217,16.233,137837,0
2013-09-06,16.346,16.403,16.249,16.338,164055,0
2013-09-09,16.315,16.428,16.298,16.395,163695,0
2013-09-10,16.542,16.672,16.509,16.672,197359,0
2013-09-11,16.476,16.614,16.395,16.583,140653,0
2013-09-12,16.435,16.476,16.346,16.356,172241,0
2013-09-13,16.566,16.623,16.461,16.607,170261,0
2013-09-16,16.647,16.647,16.469,16.502,126972,0
2013-09-17,16.485,16.55,16.445,16.55,119474,0
2013-09-18,16.663,16.997,16.633,16.973,209613,0
2013-09-19,16.891,16.891,16.713,16.778,846760,0
2013-09-20,16.908,16.956,16.85,16.901,222254,0
2013-09-23,16.77,16.811,16.623,16.72,167845,0
2013-09-24,16.64,16.713,16.59,16.59,188960,0
2013-09-25,16.485,16.542,16.445,16.494,188003,0
2013-09-26,16.288,16.403,16.265,16.403,261601,0
2013-09-27,16.379,16.557,16.371,16.532,280201,0
2013-09-30,16.428,16.566,16.412,16.542,148752,0
2013-10-01,16.445,16.542,16.395,16.469,162527,0
2013-10-02,16.119,16.208,16.077,16.208,176394,0
2013-10-03,16.241,16.265,16.077,16.103,115790,0
2013-10-04,16.086,16.249,16.086,16.135,163735,0
2013-10-07,16.112,16.233,16.095,16.208,145057,0
2013-10-08,16.217,16.257,16.119,16.119,127030,0
2013-10-09,16.265,16.288,16.168,16.249,215618,0
2013-10-10,16.633,16.883,16.633,16.875,227463,0
2013-10-11,16.737,16.793,16.689,16.77,133245,0
2013-10-14,16.931,17.047,16.901,17.047,127715,0
2013-10-15,16.956,17.102,16.931,17.06,237979,0
2013-10-16,16.931,17.06,16.917,17.005,211444,0
2013-10-17,17.2,17.347,17.184,17.347,149152,0
2013-10-18,17.477,17.583,17.444,17.583,196455,0
2013-10-21,17.543,17.698,17.501,17.673,100573,0
2013-10-22,17.713,17.875,17.68,17.819,162278,0
2013-10-23,17.641,17.68,17.549,17.664,161634,0
2013-10-24,17.843,17.86,17.728,17.86,424808,0
2013-10-25,17.794,17.933,17.77,17.916,107384,0
2013-10-28,17.866,17.965,17.819,17.866,145665,0
2013-10-29,17.812,17.835,17.72,17.827,252722,0
2013-10-30,17.387,17.412,17.06,17.102,316047,0
2013-10-31,16.931,17.079,16.924,17.079,389902,0
2013-11-01,16.931,16.948,16.762,16.843,148491,0
2013-11-04,16.924,16.956,16.778,16.931,232887,0
2013-11-05,16.811,16.901,16.77,16.875,206337,0
2013-11-06,17.022,17.151,17.014,17.07,128552,0
2013-11-07,16.931,16.964,16.802,16.811,169201,0
2013-11-08,16.826,17.031,16.826,17.031,210423,0
2013-11-11,16.917,17.014,16.901,16.989,266023,0
2013-11-12,16.85,16.964,16.843,16.917,115853,0
2013-11-13,16.85,17.06,16.843,17.06,212826,0
2013-11-14,17.259,17.329,17.193,17.3,145336,0
2013-11-15,17.543,17.567,17.469,17.477,173691,0
2013-11-18,17.43,17.436,17.321,17.347,113500,0
2013-11-19,17.347,17.444,17.347,17.405,298789,0
2013-11-20,17.606,17.664,17.51,17.535,305583,0
2013-11-21,17.632,17.728,17.623,17.698,155390,0
2013-11-22,17.656,17.705,17.558,17.705,153279,0
2013-11-25,17.632,17.673,17.606,17.632,143316,0
2013-11-26,17.641,17.68,17.575,17.606,198265,0
2013-11-27,17.9,17.948,17.777,17.835,154294,0
2013-11-29,17.99,18.03,17.957,17.981,103119,0
2013-12-02,17.851,17.957,17.794,17.803,205418,0
2013-12-03,17.77,17.843,17.688,17.713,467038,0
2013-12-04,17.265,17.363,17.151,17.259,150739,0
2013-12-05,17.208,17.208,17.079,17.111,118976,0
2013-12-06,17.184,17.225,17.136,17.225,121684,0
2013-12-09,17.184,17.232,17.111,17.151,199323,0
2013-12-10,17.102,17.241,17.088,17.208,187574,0
2013-12-11,17.282,17.307,17.094,17.111,159892,0
2013-12-12,17.014,17.054,16.891,16.924,149823,0
2013-12-13,16.989,17.079,16.956,17.07,161855,0
2013-12-16,17.031,17.119,17.014,17.038,290550,0
2013-12-17,17.094,17.232,17.022,17.2,325154,0
2013-12-18,17.111,17.241,16.989,17.232,211533,0
2013-12-19,17.217,17.372,17.151,17.321,130684,0
2013-12-20,17.329,17.477,17.329,17.387,705413,0
2013-12-23,17.558,17.616,17.501,17.591,168965,0
2013-12-24,17.72,17.803,17.72,17.803,86283,0
2013-12-26,17.746,17.875,17.746,17.851,92403,0
2013-12-27,18.014,18.087,17.99,18.055,174557,0
2013-12-30,18.03,18.103,17.942,18.046,108910,0
2013-12-31,18.119,18.217,18.071,18.217,157659,0
2014-01-02,18.023,18.023,17.885,17.933,213115,0
2014-01-03,17.68,17.713,17.598,17.641,181536,0
2014-01-06,17.543,17.673,17.51,17.598,157088,0
2014-01-07,17.517,17.583,17.477,17.527,217214,0
2014-01-08,17.378,17.461,17.356,17.372,197260,0
2014-01-09,17.469,17.575,17.444,17.543,185722,0
2014-01-10,17.673,17.77,17.641,17.737,199107,0
2014-01-13,17.591,17.664,17.477,17.501,208801,0
2014-01-14,17.543,17.688,17.469,17.632,146326,0
2014-01-15,17.517,17.535,17.387,17.461,348772,0
2014-01-16,17.356,17.363,17.184,17.274,217237,0
2014-01-17,17.169,17.193,17.119,17.119,163586,0
2014-01-21,17.632,17.648,17.558,17.583,249627,0
2014-01-22,17.492,17.591,17.492,17.535,171678,0
2014-01-23,16.225,16.249,16.071,16.176,713586,0
2014-01-24,15.68,15.867,15.591,15.68,405028,0
2014-01-27,15.559,15.559,15.175,15.232,335406,0
2014-01-28,15.265,15.371,15.217,15.274,269505,0
2014-01-29,14.907,15.004,14.849,14.899,524759,0
2014-01-30,15.029,15.045,14.948,15.013,333104,0
2014-01-31,14.842,14.963,14.786,14.874,336228,0
2014-02-03,14.81,14.81,14.607,14.631,336328,0
2014-02-04,14.59,14.631,14.476,14.566,397379,0
2014-02-05,14.492,14.566,14.403,14.468,250686,0
2014-02-06,14.468,14.566,14.42,14.533,286085,0
2014-02-07,14.656,14.76,14.59,14.752,182172,0
2014-02-10,14.849,15.013,14.802,15.013,752572,0
2014-02-11,15.078,15.274,15.045,15.247,406887,0
2014-02-12,15.247,15.403,15.242,15.387,457383,0
2014-02-13,15.207,15.242,15.117,15.193,229220,0
2014-02-14,15.242,15.305,15.207,15.281,357155,0
2014-02-18,15.078,15.207,14.988,15.117,369413,0
2014-02-19,15.087,15.193,15.045,15.07,219827,0
2014-02-20,15.127,15.16,15.07,15.127,205816,0
2014-02-21,15.175,15.247,15.087,15.093,213461,0
2014-02-24,14.924,15.022,14.865,14.956,330230,0
2014-02-25,14.997,15.013,14.874,14.907,174336,0
2014-02-26,14.769,14.81,14.713,14.76,385274,0
2014-02-27,14.656,14.865,14.622,14.858,358582,0
2014-02-28,13.632,13.939,13.632,13.89,3273333,0
2014-03-03,13.727,14.046,13.687,13.964,493885,0
2014-03-04,14.119,14.144,13.947,14.02,330752,0
2014-03-05,13.989,14.127,13.955,13.995,509618,0
2014-03-06,13.981,14.232,13.964,14.183,491150,0
2014-03-07,14.607,14.607,14.378,14.42,383823,0
2014-03-10,14.363,14.371,13.866,13.955,873532,0
2014-03-11,13.704,13.745,13.59,13.648,725952,0
2014-03-12,13.582,13.638,13.524,13.632,539611,0
2014-03-13,13.745,13.745,13.508,13.557,338431,0
2014-03-14,13.638,13.72,13.582,13.622,396618,0
2014-03-17,13.866,13.964,13.859,13.907,375963,0
2014-03-18,13.964,14.046,13.915,13.995,523386,0
2014-03-19,13.842,13.866,13.655,13.72,323443,0
2014-03-20,13.541,13.573,13.493,13.501,390980,0
2014-03-21,13.557,13.687,13.541,13.582,1145827,0
2014-03-24,13.598,13.648,13.485,13.614,468358,0
2014-03-25,13.792,13.85,13.711,13.825,311815,0
2014-03-26,14.06,14.094,13.981,13.981,429749,0
2014-03-27,13.947,13.995,13.882,13.907,435430,0
2014-03-28,14.03,14.152,14.02,14.06,289149,0
2014-03-31,14.264,14.526,14.249,14.484,430874,0
2014-04-01,14.289,14.314,14.152,14.232,389422,0
2014-04-02,14.176,14.327,14.152,14.277,535464,0
2014-04-03,14.126,14.243,14.05,14.235,2783683,0
2014-04-04,14.377,14.511,14.37,14.386,1907250,0
2014-04-07,14.394,14.47,14.261,14.319,558646,0
2014-04-08,14.327,14.479,14.285,14.452,757369,0
2014-04-09,14.68,14.721,14.571,14.705,705594,0
2014-04-10,14.748,14.748,14.587,14.587,485474,0
2014-04-11,14.596,14.663,14.529,14.545,375818,0
2014-04-14,14.671,14.831,14.647,14.789,352235,0
2014-04-15,14.78,14.831,14.613,14.772,572483,0
2014-04-16,14.915,14.964,14.831,14.964,1138985,0
2014-04-17,14.915,15.058,14.897,15.024,329945,0
2014-04-21,14.99,15.073,14.974,15.058,148262,0
2014-04-22,14.998,15.083,14.964,15.015,296558,0
2014-04-23,14.957,14.981,14.847,14.897,289043,0
2014-04-24,14.78,14.847,14.748,14.823,265511,0
2014-04-25,15.343,15.444,15.309,15.417,457097,0
2014-04-28,15.511,15.73,15.485,15.62,966610,0
2014-04-29,15.417,15.544,15.384,15.492,1063500,0
2014-04-30,15.635,15.77,15.594,15.745,256316,0
2014-05-01,15.702,15.72,15.561,15.62,261698,0
2014-05-02,15.41,15.525,15.384,15.511,253729,0
2014-05-05,15.46,15.569,15.41,15.553,212069,0
2014-05-06,15.871,15.879,15.752,15.847,751583,0
2014-05-07,15.626,15.712,15.612,15.67,304679,0
2014-05-08,15.863,15.998,15.821,15.879,485373,0
2014-05-09,16.029,16.139,15.998,16.047,399415,0
2014-05-12,15.956,16.064,15.853,16.047,293326,0
2014-05-13,16.164,16.282,16.089,16.173,368898,0
2014-05-14,16.232,16.323,16.197,16.224,396040,0
2014-05-15,16.289,16.289,16.131,16.182,364187,0
2014-05-16,16.366,16.501,16.316,16.458,439958,0
2014-05-19,16.501,16.584,16.474,16.584,294581,0
2014-05-20,16.433,16.441,16.248,16.298,258789,0
2014-05-21,16.007,16.114,15.971,16.114,301430,0
2014-05-22,16.114,16.248,16.013,16.173,300782,0
2014-05-23,15.998,16.122,15.998,16.097,252176,0
2014-05-27,16.298,16.316,16.173,16.265,206071,0
2014-05-28,16.055,16.131,16.013,16.079,244506,0
2014-05-29,16.306,16.366,16.282,16.358,249589,0
2014-05-30,16.383,16.517,16.316,16.466,262826,0
2014-06-02,16.526,16.526,16.433,16.458,148973,0
2014-06-03,16.424,16.501,16.392,16.433,162081,0
2014-06-04,16.34,16.34,16.182,16.282,244332,0
2014-06-05,16.173,16.265,16.173,16.248,220813,0
2014-06-06,16.148,16.197,16.079,16.173,450943,0
2014-06-09,16.148,16.274,16.139,16.265,276021,0
2014-06-10,16.073,16.089,15.887,15.963,1754333,0
2014-06-11,15.752,15.963,15.745,15.956,647239,0
2014-06-12,15.98,15.998,15.929,15.971,283673,0
2014-06-13,15.921,15.998,15.879,15.956,201158,0
2014-06-16,15.738,15.745,15.653,15.702,406638,0
2014-06-17,15.829,15.871,15.761,15.853,744834,0
2014-06-18,15.77,15.896,15.745,15.871,370515,0
2014-06-19,16.164,16.173,16.073,16.073,396755,0
2014-06-20,16.114,16.131,15.988,16.047,382936,0
2014-06-23,16.007,16.079,15.946,16.029,469771,0
2014-06-24,16.197,16.232,16.114,16.122,298333,0
2014-06-25,16.139,16.232,16.114,16.139,188033,0
2014-06-26,16.265,16.45,16.232,16.416,208120,0
2014-06-27,16.289,16.332,16.232,16.274,209209,0
2014-06-30,16.366,16.626,16.366,16.617,292069,0
2014-07-01,16.635,16.743,16.635,16.676,222301,0
2014-07-02,16.575,16.609,16.383,16.424,241288,0
2014-07-03,16.45,16.55,16.45,16.55,171755,0
2014-07-07,16.575,16.601,16.517,16.532,270848,0
2014-07-08,16.349,16.358,16.155,16.241,266286,0
2014-07-09,16.038,16.073,15.971,16.055,258842,0
2014-07-10,15.788,15.853,15.738,15.803,230687,0
2014-07-11,15.626,15.702,15.626,15.678,244604,0
2014-07-14,15.939,16.021,15.904,15.946,289404,0
2014-07-15,16.038,16.079,15.921,16.021,232510,0
2014-07-16,16.114,16.139,16.055,16.089,190184,0
2014-07-17,16.013,16.038,15.929,15.956,255210,0
2014-07-18,16.114,16.298,16.106,16.265,222861,0
2014-07-21,15.912,15.998,15.847,15.963,229151,0
2014-07-22,15.821,15.887,15.752,15.871,1195042,0
2014-07-23,15.956,16.013,15.912,15.929,231001,0
2014-07-24,15.879,15.887,15.695,15.761,275969,0
2014-07-25,16.424,16.458,16.106,16.206,1452266,0
2014-07-28,16.492,16.526,16.392,16.526,328844,0
2014-07-29,16.358,16.383,16.265,16.274,261942,0
2014-07-30,16.079,16.164,16.029,16.139,217948,0
2014-07-31,16.106,16.265,16.079,16.114,480439,0
2014-08-01,15.998,16.114,15.939,16.079,193974,0
2014-08-04,15.963,15.988,15.738,15.853,211998,0
2014-08-05,16.029,16.047,15.896,15.929,218389,0
2014-08-06,15.738,15.921,15.738,15.863,168808,0
2014-08-07,15.853,15.853,15.72,15.73,204655,0
2014-08-08,15.67,15.712,15.525,15.644,995391,0
2014-08-11,15.712,15.795,15.702,15.795,340108,0
2014-08-12,15.863,15.871,15.678,15.752,2843351,0
2014-08-13,15.736,15.744,15.522,15.71,2120368,0
2014-08-14,15.847,15.931,15.829,15.914,226631,0
2014-08-15,16,16,15.821,15.905,319090,0
2014-08-18,16.111,16.128,16.024,16.093,204532,0
2014-08-19,16.084,16.111,16.033,16.042,243720,0
2014-08-20,15.948,16,15.872,15.905,143807,0
2014-08-21,15.795,15.905,15.787,15.872,185363,0
2014-08-22,16.042,16.068,15.872,15.958,1332584,0
2014-08-25,16.033,16.169,16.033,16.128,195509,0
2014-08-26,15.829,15.922,15.694,15.701,1111617,0
2014-08-27,15.837,15.854,15.728,15.744,864016,0
2014-08-28,15.684,15.728,15.632,15.65,339530,0
2014-08-29,15.701,15.71,15.6,15.701,187051,0
2014-09-02,15.548,15.582,15.514,15.573,360276,0
2014-09-03,15.548,15.548,15.429,15.487,547386,0
2014-09-04,15.429,15.591,15.402,15.437,541016,0
2014-09-05,15.429,15.506,15.359,15.506,381699,0
2014-09-08,15.19,15.386,15.181,15.327,335679,0
2014-09-09,15.522,15.548,15.429,15.506,2176031,0
2014-09-10,15.931,16.051,15.744,16.033,383570,0
2014-09-11,15.965,16.033,15.811,15.897,212227,0
2014-09-12,16.187,16.331,16.111,16.323,347399,0
2014-09-15,16.562,16.724,16.545,16.631,935096,0
2014-09-16,16.936,17.031,16.843,16.953,609957,0
2014-09-17,16.877,16.962,16.791,16.851,466322,0
2014-09-18,16.962,17.004,16.936,17.004,363962,0
2014-09-19,17.106,17.208,17.106,17.167,913226,0
2014-09-22,17.073,17.073,16.885,17.014,373796,0
2014-09-23,16.843,16.926,16.816,16.869,457281,0
2014-09-24,17.014,17.158,16.953,17.158,483817,0
2014-09-25,17.192,17.192,16.996,17.031,281540,0
2014-09-26,17.073,17.106,16.98,17.097,246700,0
2014-09-29,16.783,16.953,16.715,16.912,1439364,0
2014-09-30,17.039,17.167,17.022,17.056,444173,0
2014-10-01,17.048,17.132,16.953,16.996,416326,0
2014-10-02,16.791,16.81,16.442,16.579,364541,0
2014-10-03,16.383,16.433,16.331,16.417,529146,0
2014-10-06,16.553,16.603,16.417,16.562,373606,0
2014-10-07,16.433,16.46,16.169,16.179,299007,0
2014-10-08,16.375,16.562,16.272,16.528,316383,0
2014-10-09,16.375,16.417,15.991,15.991,329557,0
2014-10-10,15.787,15.905,15.701,15.728,528326,0
2014-10-13,15.744,15.76,15.565,15.565,544225,0
2014-10-14,15.42,15.48,15.343,15.386,453270,0
2014-10-15,15.336,15.359,14.995,15.232,622790,0
2014-10-16,15.138,15.53,15.121,15.454,612488,0
2014-10-17,15.447,15.53,15.42,15.506,365065,0
2014-10-20,15.539,15.718,15.539,15.684,219858,0
2014-10-21,15.931,16.051,15.905,16.033,323430,0
2014-10-22,15.922,16.051,15.88,15.897,263089,0
2014-10-23,15.829,16.008,15.811,15.94,254800,0
2014-10-24,15.292,15.701,15.284,15.701,977448,0
2014-10-27,15.625,15.694,15.53,15.684,865304,0
2014-10-28,15.803,15.837,15.608,15.694,383718,0
2014-10-29,15.864,16.024,15.752,15.803,288362,0
2014-10-30,15.701,15.905,15.694,15.897,183049,0
2014-10-31,15.922,15.982,15.88,15.974,194372,0
2014-11-03,15.829,15.864,15.778,15.803,318118,0
2014-11-04,15.88,15.905,15.744,15.888,227954,0
2014-11-05,15.974,16.051,15.897,16.033,311605,0
2014-11-06,16.093,16.151,16.008,16.051,173984,0
2014-11-07,16.024,16.042,15.931,16.042,434717,0
2014-11-10,16.024,16.059,15.948,16.024,220208,0
2014-11-11,15.958,16.111,15.94,16.102,255148,0
2014-11-12,15.974,16.042,15.922,15.965,245198,0
2014-11-13,16.068,16.128,16.033,16.093,210020,0
2014-11-14,16.187,16.212,16.111,16.179,189275,0
2014-11-17,16.383,16.468,16.315,16.409,283675,0
2014-11-18,16.535,16.596,16.51,16.545,257134,0
2014-11-19,16.528,16.528,16.323,16.46,212567,0
2014-11-20,16.315,16.366,16.288,16.34,196466,0
2014-11-21,16.392,16.425,16.288,16.305,240417,0
2014-11-24,16.383,16.409,16.34,16.392,269515,0
2014-11-25,16.366,16.553,16.366,16.494,456271,0
2014-11-26,16.468,16.476,16.366,16.409,571299,0
2014-11-28,16.433,16.51,16.409,16.452,200038,0
2014-12-01,16.494,16.553,16.425,16.502,395879,0
2014-12-02,16.392,16.452,16.34,16.417,634635,0
2014-12-03,16.375,16.417,16.288,16.349,323197,0
2014-12-04,16.298,16.349,16.221,16.323,329744,0
2014-12-05,16.281,16.323,16.204,16.298,467975,0
2014-12-08,16.247,16.281,16.144,16.187,372559,0
2014-12-09,16.024,16.033,15.88,16,675679,0
2014-12-10,15.922,15.958,15.803,15.821,353694,0
2014-12-11,15.658,15.728,15.591,15.616,351920,0
2014-12-12,15.437,15.506,15.148,15.148,476562,0
2014-12-15,15.223,15.292,14.848,14.918,488055,0
2014-12-16,15.181,15.496,15.121,15.31,810294,0
2014-12-17,15.386,15.591,15.352,15.487,631863,0
2014-12-18,15.795,15.991,15.769,15.991,485972,0
2014-12-19,15.744,15.854,15.658,15.795,1212273,0
2014-12-22,15.778,15.837,15.728,15.787,397218,0
2014-12-23,15.625,15.795,15.608,15.752,393899,0
2014-12-24,15.769,15.769,15.694,15.744,241262,0
2014-12-26,15.795,15.872,15.769,15.837,177472,0
2014-12-29,15.76,15.829,15.728,15.728,300958,0
2014-12-30,15.591,15.632,15.506,15.514,387588,0
2014-12-31,15.803,15.872,15.71,15.718,234760,0
2015-01-02,15.429,15.506,15.386,15.412,223313,0
2015-01-05,15.207,15.249,15.071,15.156,424797,0
2015-01-06,15.011,15.02,14.798,14.9,563469,0
2015-01-07,14.764,14.857,14.654,14.781,580516,0
2015-01-08,14.943,15.165,14.943,15.036,337522,0
2015-01-09,15.343,15.471,15.2,15.232,398666,0
2015-01-12,15.369,15.402,15.121,15.173,721432,0
2015-01-13,15.539,15.548,15.292,15.359,513555,0
2015-01-14,15.386,15.522,15.369,15.487,502865,0
2015-01-15,15.48,15.608,15.402,15.565,334413,0
2015-01-16,15.728,15.864,15.641,15.847,493216,0
2015-01-20,16.076,16.102,15.905,15.958,566427,0
2015-01-21,16.689,16.775,16.579,16.749,1704156,0
2015-01-22,16.869,16.996,16.775,16.97,479483,0
2015-01-23,17.073,17.312,17.048,17.192,424349,0
2015-01-26,17.15,17.397,17.082,17.372,327976,0
2015-01-27,17.097,17.2,16.996,17.141,541253,0
2015-01-28,17.354,17.414,17.167,17.175,459471,0
2015-01-29,17.455,17.525,17.397,17.525,656758,0
2015-01-30,17.432,17.491,17.243,17.262,301476,0
2015-02-02,17.464,17.498,17.268,17.482,396477,0
2015-02-03,17.44,17.643,17.388,17.609,498563,0
2015-02-04,17.558,17.806,17.508,17.72,484803,0
2015-02-05,17.695,17.755,17.533,17.746,339431,0
2015-02-06,17.839,17.943,17.763,17.806,313779,0
2015-02-09,17.525,17.755,17.525,17.686,290470,0
2015-02-10,17.984,18.019,17.857,17.976,495247,0
2015-02-11,17.772,17.865,17.686,17.831,349009,0
2015-02-12,17.967,18.104,17.926,18.053,281026,0
2015-02-13,17.993,18.009,17.806,17.883,379187,0
2015-02-17,17.976,18.009,17.865,17.976,309541,0
2015-02-18,18.164,18.224,18.044,18.207,344617,0
2015-02-19,18.266,18.427,18.23,18.325,260162,0
2015-02-20,18.207,18.342,18.113,18.308,194802,0
2015-02-23,18.494,18.623,18.471,18.607,307585,0
2015-02-24,18.504,18.607,18.436,18.564,203366,0
2015-02-25,18.63,18.64,18.53,18.623,290961,0
2015-02-26,18.394,18.418,18.266,18.274,383115,0
2015-02-27,18.759,18.871,18.564,18.616,446896,0
2015-03-02,18.556,18.666,18.512,18.63,342513,0
2015-03-03,18.616,18.759,18.453,18.512,575747,0
2015-03-04,18.64,18.64,18.453,18.616,281594,0
2015-03-05,18.751,18.871,18.718,18.819,451910,0
2015-03-06,18.623,18.666,18.494,18.53,293917,0
2015-03-09,18.649,18.735,18.607,18.674,298497,0
2015-03-10,18.556,18.63,18.479,18.521,443461,0
2015-03-11,18.572,18.581,18.418,18.445,330775,0
2015-03-12,18.607,18.64,18.342,18.453,348969,0
2015-03-13,18.351,18.41,18.129,18.377,365990,0
2015-03-16,18.547,18.742,18.53,18.682,471161,0
2015-03-17,18.564,18.63,18.494,18.598,369158,0
2015-03-18,18.63,19.126,18.616,19.075,557083,0
2015-03-19,18.846,18.852,18.63,18.666,470105,0
2015-03-20,18.846,18.981,18.785,18.879,1700948,0
2015-03-23,18.837,18.973,18.785,18.912,339227,0
2015-03-24,19.075,19.143,18.956,18.965,508370,0
2015-03-25,19.11,19.117,18.93,18.956,898892,0
2015-03-26,18.759,18.896,18.64,18.862,2615567,0
2015-03-27,18.538,18.751,18.479,18.7,1512434,0
2015-03-30,18.666,18.802,18.658,18.751,333475,0
2015-03-31,18.335,18.53,18.316,18.41,491757,0
2015-04-01,18.556,18.556,18.24,18.325,421979,0
2015-04-02,18.557,18.757,18.557,18.652,312055,0
2015-04-06,18.601,18.852,18.601,18.749,283197,0
2015-04-07,18.749,18.88,18.652,18.662,301057,0
2015-04-08,18.914,18.941,18.662,18.696,266592,0
2015-04-09,19.079,19.098,18.88,18.896,288791,0
2015-04-10,18.784,18.905,18.722,18.818,186661,0
2015-04-13,18.548,18.565,18.443,18.452,487607,0
2015-04-14,18.443,18.487,18.33,18.443,244377,0
2015-04-15,18.478,18.53,18.407,18.487,387879,0
2015-04-16,18.023,18.033,17.857,17.963,364312,0
2015-04-17,17.919,17.954,17.701,17.814,489325,0
2015-04-20,17.885,17.971,17.849,17.945,269952,0
2015-04-21,18.321,18.557,18.312,18.373,430430,0
2015-04-22,18.381,18.435,18.26,18.381,227380,0
2015-04-23,18.312,18.504,18.277,18.452,247125,0
2015-04-24,18.312,18.347,18.033,18.058,389659,0
2015-04-27,18.033,18.102,17.963,17.971,502266,0
2015-04-28,17.849,17.945,17.762,17.937,244719,0
2015-04-29,17.954,18.015,17.857,17.919,221702,0
2015-04-30,17.823,17.875,17.64,17.675,338737,0
2015-05-01,17.806,17.84,17.718,17.788,157574,0
2015-05-04,17.866,17.866,17.778,17.814,176354,0
2015-05-05,17.631,17.64,17.369,17.396,378474,0
2015-05-06,17.431,17.447,17.194,17.273,329456,0
2015-05-07,17.544,17.552,17.396,17.508,407407,0
2015-05-08,17.648,17.849,17.622,17.806,234528,0
2015-05-11,17.971,18.05,17.937,17.971,383168,0
2015-05-12,17.963,17.989,17.832,17.902,280198,0
2015-05-13,18.005,18.041,17.875,17.928,199830,0
2015-05-14,18.172,18.356,18.172,18.339,1030067,0
2015-05-15,18.199,18.232,18.146,18.199,272744,0
2015-05-18,18.208,18.277,18.146,18.25,193352,0
2015-05-19,18.217,18.285,18.18,18.25,248956,0
2015-05-20,18.312,18.426,18.312,18.373,170169,0
2015-05-21,18.391,18.47,18.312,18.443,173492,0
2015-05-22,18.242,18.277,18.172,18.232,230978,0
2015-05-26,18.077,18.102,17.814,17.875,211130,0
2015-05-27,17.998,18.041,17.928,18.033,157574,0
2015-05-28,17.849,17.954,17.806,17.954,190943,0
2015-05-29,17.788,17.806,17.447,17.578,352364,0
2015-06-01,17.665,17.692,17.421,17.527,304467,0
2015-06-02,17.517,17.578,17.464,17.499,229262,0
2015-06-03,17.587,17.675,17.527,17.552,258690,0
2015-06-04,17.517,17.587,17.29,17.333,234643,0
2015-06-05,17.228,17.404,17.203,17.333,294992,0
2015-06-08,17.578,17.578,17.413,17.464,293618,0
2015-06-09,17.473,17.499,16.505,16.976,10309609,0
2015-06-10,17.256,17.256,17.046,17.125,6856976,0
2015-06-11,17.211,17.431,17.194,17.317,3042650,0
2015-06-12,17.256,17.3,17.159,17.194,1977798,0
2015-06-15,17.169,17.282,17.115,17.228,1457899,0
2015-06-16,17.246,17.351,17.22,17.265,1001210,0
2015-06-17,17.308,17.464,17.265,17.404,845125,0
2015-06-18,17.29,17.396,17.282,17.317,705645,0
2015-06-19,17.203,17.351,17.177,17.238,872036,0
2015-06-22,17.447,17.491,17.317,17.333,715607,0
2015-06-23,17.386,17.499,17.36,17.473,643391,0
2015-06-24,17.587,17.631,17.324,17.333,1356666,0
2015-06-25,17.413,17.491,17.369,17.386,403324,0
2015-06-26,17.273,17.317,17.203,17.238,818444,0
2015-06-29,17.002,17.046,16.723,16.732,559409,0
2015-06-30,16.784,16.818,16.47,16.556,463658,0
2015-07-01,16.74,16.818,16.714,16.757,519672,0
2015-07-02,16.636,16.653,16.477,16.547,335988,0
2015-07-06,16.539,16.732,16.461,16.505,894710,0
2015-07-07,16.584,16.584,16.295,16.477,1055720,0
2015-07-08,16.103,16.146,15.937,15.955,669916,0
2015-07-09,16.433,16.443,16.19,16.198,872608,0
2015-07-10,16.679,16.723,16.627,16.688,798289,0
2015-07-13,16.87,16.941,16.784,16.801,2362343,0
2015-07-14,16.723,16.749,16.627,16.74,960665,0
2015-07-15,16.74,16.749,16.644,16.697,332346,0
2015-07-16,17.002,17.177,16.993,17.151,701065,0
2015-07-17,17.273,17.421,17.265,17.282,739083,0
2015-07-20,17.308,17.308,17.038,17.081,1347848,0
2015-07-21,17.054,17.09,16.984,16.993,296252,0
2015-07-22,16.523,16.618,16.443,16.496,516466,0
2015-07-23,16.723,17.019,16.565,16.679,1146301,0
2015-07-24,16.74,16.757,16.374,16.399,479362,0
2015-07-27,15.737,15.841,15.63,15.701,1052972,0
2015-07-28,15.814,15.999,15.771,15.98,755460,0
2015-07-29,16.225,16.347,16.19,16.225,607162,0
2015-07-30,16.234,16.243,16.13,16.19,694881,0
2015-07-31,16.357,16.409,16.277,16.295,558608,0
2015-08-03,16.216,16.234,16.041,16.085,419975,0
2015-08-04,16.243,16.268,16.154,16.182,589068,0
2015-08-05,16.295,16.303,16.182,16.19,884175,0
2015-08-06,16.234,16.251,16.112,16.154,798653,0
2015-08-07,16.076,16.112,16.016,16.112,944753,0
2015-08-10,16.13,16.207,16.094,16.19,1006935,0
2015-08-11,16.016,16.032,15.858,15.884,344487,0
2015-08-12,15.868,16.08,15.744,15.929,633408,0
2015-08-13,15.841,15.965,15.752,15.912,2097416,0
2015-08-14,15.974,16.249,15.939,16.241,3235926,0
2015-08-17,16.09,16.249,16.062,16.187,1791536,0
2015-08-18,16.241,16.284,16.15,16.187,2243760,0
2015-08-19,15.957,16.08,15.85,16.045,4771303,0
2015-08-20,16.017,16.036,15.859,15.859,3058802,0
2015-08-21,15.708,15.824,15.548,15.548,4520218,0
2015-08-24,14.919,15.273,14.776,15.034,1938024,0
2015-08-25,15.513,15.513,15.113,15.122,1154746,0
2015-08-26,15.246,15.246,14.803,15.095,916174,0
2015-08-27,15.078,15.282,15.061,15.238,1204918,0
2015-08-28,15.273,15.53,15.264,15.513,916964,0
2015-08-31,15.504,15.513,15.397,15.432,356278,0
2015-09-01,14.892,14.962,14.697,14.758,689217,0
2015-09-02,14.883,14.901,14.697,14.892,1719941,0
2015-09-03,14.892,15.07,14.874,15.043,1867978,0
2015-09-04,14.839,14.874,14.679,14.758,440838,0
2015-09-08,15.681,15.716,15.548,15.691,986867,0
2015-09-09,15.912,15.929,15.602,15.637,835449,0
2015-09-10,15.655,15.841,15.583,15.735,909372,0
2015-09-11,15.646,15.681,15.539,15.672,530808,0
2015-09-14,15.575,15.593,15.45,15.548,753031,0
2015-09-15,15.513,15.788,15.486,15.735,2065847,0
2015-09-16,15.716,15.806,15.672,15.796,717291,0
2015-09-17,15.637,15.841,15.575,15.681,868175,0
2015-09-18,15.397,15.627,15.388,15.486,664752,0
2015-09-21,15.575,15.655,15.494,15.548,400812,0
2015-09-22,15.185,15.228,15.025,15.122,632732,0
2015-09-23,15.228,15.255,15.122,15.167,355488,0
2015-09-24,14.901,15.088,14.864,15.07,1178910,0
2015-09-25,15.167,15.246,15.061,15.113,535093,0
2015-09-28,15.025,15.061,14.901,14.919,488588,0
2015-09-29,14.864,14.909,14.706,14.768,916287,0
2015-09-30,14.998,15.228,14.98,15.221,654152,0
2015-10-01,15.726,15.744,15.45,15.558,716502,0
2015-10-02,15.593,15.947,15.53,15.947,965670,0
2015-10-05,15.992,16.072,15.974,16.062,433098,0
2015-10-06,16.017,16.267,16.017,16.213,508146,0
2015-10-07,16.205,16.365,16.187,16.329,432269,0
2015-10-08,16.365,16.657,16.311,16.64,729355,0
2015-10-09,16.622,16.648,16.542,16.603,444558,0
2015-10-12,16.532,16.542,16.409,16.453,355266,0
2015-10-13,16.072,16.187,16.072,16.08,532162,0
2015-10-14,16.168,16.232,16.09,16.16,270817,0
2015-10-15,16.284,16.479,16.258,16.479,486499,0
2015-10-16,16.276,16.365,16.213,16.346,621794,0
2015-10-19,16.301,16.391,16.276,16.374,278831,0
2015-10-20,16.338,16.377,16.267,16.311,248121,0
2015-10-21,13.784,13.836,13.561,13.588,4451893,0
2015-10-22,12.684,13.011,12.551,12.896,5435602,0
2015-10-23,12.275,12.32,12.054,12.143,2888781,0
2015-10-26,12.24,12.426,12.204,12.293,2238461,0
2015-10-27,12.107,12.124,11.751,11.815,773777,0
2015-10-28,11.707,12.098,11.69,12.01,829474,0
2015-10-29,11.884,11.948,11.805,11.903,915838,0
2015-10-30,11.815,11.877,11.726,11.815,1653761,0
2015-11-02,11.788,11.877,11.744,11.84,1867761,0
2015-11-03,11.734,11.903,11.707,11.884,1937766,0
2015-11-04,11.849,11.921,11.77,11.877,1824668,0
2015-11-05,11.425,11.557,11.388,11.415,1675971,0
2015-11-06,11.122,11.149,10.971,10.981,2160779,0
2015-11-09,11.104,11.104,10.91,11.016,2270838,0
2015-11-10,11.078,11.086,10.944,10.981,874458,0
2015-11-11,11.114,11.114,10.918,10.989,440048,0
2015-11-12,10.501,10.59,10.342,10.36,3048091,0
2015-11-13,10.395,10.519,10.342,10.386,2000793,0
2015-11-16,10.279,10.386,10.235,10.378,1078529,0
2015-11-17,10.536,10.617,10.404,10.457,4028419,0
2015-11-18,10.723,10.944,10.697,10.936,5354990,0
2015-11-19,11.016,11.069,10.944,10.963,2664867,0
2015-11-20,11.149,11.159,10.989,11.008,1165457,0
2015-11-23,10.936,10.971,10.848,10.848,1559843,0
2015-11-24,10.767,10.839,10.715,10.794,601163,0
2015-11-25,11.078,11.159,11.042,11.104,757879,0
2015-11-27,11.069,11.086,11.008,11.016,270703,0
2015-11-30,10.998,11.016,10.893,10.936,818988,0
2015-12-01,10.998,11.016,10.927,10.981,524162,0
2015-12-02,10.927,10.953,10.767,10.794,397554,0
2015-12-03,10.742,10.75,10.581,10.644,533677,0
2015-12-04,10.43,10.536,10.412,10.511,548171,0
2015-12-07,10.457,10.457,10.271,10.307,931734,0
2015-12-08,10.093,10.209,10.076,10.129,624567,0
2015-12-09,9.988,10.102,9.871,9.915,890694,0
2015-12-10,9.951,9.996,9.782,9.792,1916008,0
2015-12-11,9.659,9.677,9.544,9.561,790463,0
2015-12-14,9.516,9.544,9.3224,9.516,2796612,0
2015-12-15,9.4015,9.561,9.4015,9.4904,1453749,0
2015-12-16,9.934,10.031,9.827,9.97,2023794,0
2015-12-17,9.996,10.004,9.846,9.846,1271777,0
2015-12-18,9.871,9.915,9.774,9.81,3345065,0
2015-12-21,9.943,9.979,9.81,9.837,1090706,0
2015-12-22,9.907,9.907,9.738,9.782,2277893,0
2015-12-23,10.048,10.137,10.041,10.067,2017704,0
2015-12-24,10.102,10.121,10.041,10.041,273102,0
2015-12-28,10.041,10.041,9.96,10.004,655727,0
2015-12-29,9.704,9.774,9.704,9.747,921942,0
2015-12-30,9.694,9.765,9.632,9.649,668552,0
2015-12-31,9.632,9.641,9.553,9.561,365273,0
2016-01-04,9.4378,9.4814,9.3393,9.4636,615016,0
2016-01-05,9.4457,9.4814,9.3488,9.4378,618100,0
2016-01-06,9.2159,9.2856,9.2064,9.2328,669008,0
2016-01-07,9.0385,9.0735,8.9497,8.9584,636547,0
2016-01-08,8.9584,9.0027,8.8426,8.8602,587474,0
2016-01-11,8.9312,8.9497,8.7363,8.8076,634577,0
2016-01-12,8.9754,8.9848,8.7899,8.8694,1019574,0
2016-01-13,8.9848,9.0159,8.7363,8.7453,820587,0
2016-01-14,9.0999,9.2771,8.9497,9.2159,1016245,0
2016-01-15,8.9405,8.9754,8.8251,8.8787,617674,0
2016-01-19,8.6655,8.6655,8.4704,8.5236,693163,0
2016-01-20,8.3462,8.3994,8.1423,8.3462,682484,0
2016-01-21,9.3752,9.827,9.3224,9.712,2365243,0
2016-01-22,9.4904,9.757,9.4725,9.632,1247318,0
2016-01-25,9.526,9.579,9.4378,9.4378,477774,0
2016-01-26,9.667,9.818,9.571,9.81,469748,0
2016-01-27,9.704,9.782,9.589,9.623,430010,0
2016-01-28,9.996,10.013,9.792,9.863,494607,0
2016-01-29,9.88,9.979,9.846,9.96,405439,0
2016-02-01,10.031,10.102,9.934,10.031,658761,0
2016-02-02,9.73,9.837,9.649,9.73,552724,0
2016-02-03,9.88,9.89,9.649,9.871,657926,0
2016-02-04,9.951,10.191,9.934,10.048,814056,0
2016-02-05,10.121,10.164,9.885,9.915,770599,0
2016-02-08,9.801,9.851,9.686,9.81,746437,0
2016-02-09,9.561,9.686,9.508,9.597,629022,0
2016-02-10,9.544,9.667,9.4993,9.535,382386,0
2016-02-11,9.3129,9.3573,9.1527,9.2507,442177,0
2016-02-12,9.605,9.782,9.553,9.774,548616,0
2016-02-16,9.951,9.951,9.782,9.915,454720,0
2016-02-17,10.048,10.271,10.031,10.235,861197,0
2016-02-18,10.156,10.156,10.041,10.058,323177,0
2016-02-19,10.004,10.063,9.96,10.041,376177,0
2016-02-22,10.2,10.29,10.182,10.227,360980,0
2016-02-23,9.89,9.943,9.818,9.818,303023,0
2016-02-24,9.4636,9.659,9.3657,9.649,497094,0
2016-02-25,9.907,9.943,9.81,9.925,558780,0
2016-02-26,10.44,10.484,10.191,10.245,601285,0
2016-02-29,10.609,10.617,10.493,10.493,656496,0
2016-03-01,10.76,10.794,10.652,10.76,729187,0
2016-03-02,10.563,10.678,10.528,10.661,552378,0
2016-03-03,10.644,10.807,10.644,10.803,1104188,0
2016-03-04,10.953,11.042,10.927,10.971,577128,0
2016-03-07,10.715,10.958,10.715,10.927,325409,0
2016-03-08,11.026,11.042,10.914,10.953,586650,0
2016-03-09,10.953,11.005,10.856,10.971,389603,0
2016-03-10,10.803,10.936,10.687,10.803,402849,0
2016-03-11,11.042,11.159,11.015,11.159,399763,0
2016-03-14,11.104,11.202,11.069,11.141,480620,0
2016-03-15,10.971,10.989,10.918,10.981,469805,0
2016-03-16,10.918,11.219,10.918,11.202,535217,0
2016-03-17,11.37,11.539,11.317,11.513,456510,0
2016-03-18,11.611,11.646,11.385,11.433,679696,0
2016-03-21,11.574,11.574,11.45,11.549,366464,0
2016-03-22,11.335,11.485,11.308,11.459,339195,0
2016-03-23,11.3,11.33,11.175,11.202,1066709,0
2016-03-24,11.051,11.141,11.042,11.122,251600,0
2016-03-28,11.167,11.211,11.159,11.202,165714,0
2016-03-29,11.237,11.397,11.167,11.388,312692,0
2016-03-30,11.593,11.618,11.485,11.504,354404,0
2016-03-31,11.193,11.219,11.096,11.122,532795,0
2016-04-01,10.661,10.76,10.617,10.76,591086,0
2016-04-04,10.918,10.958,10.855,10.9,354216,0
2016-04-05,10.723,10.83,10.666,10.767,667583,0
2016-04-06,10.75,10.879,10.722,10.87,256852,0
2016-04-07,10.722,10.76,10.612,10.639,285602,0
2016-04-08,10.814,10.875,10.773,10.804,324083,0
2016-04-11,10.981,11.049,10.879,10.889,278356,0
2016-04-12,10.934,11.045,10.823,11.018,351718,0
2016-04-13,10.934,11.064,10.925,11.028,347377,0
2016-04-14,10.925,10.934,10.87,10.915,251995,0
2016-04-15,10.907,10.962,10.87,10.907,240219,0
2016-04-18,10.943,11.018,10.925,10.962,336930,0
2016-04-19,11.128,11.23,11.082,11.202,317797,0
2016-04-20,11.165,11.211,11.128,11.138,142263,0
2016-04-21,11.138,11.157,10.943,10.971,159638,0
2016-04-22,10.943,11.028,10.927,11.009,190785,0
2016-04-25,10.889,10.915,10.768,10.804,319451,0
2016-04-26,10.943,10.971,10.833,10.86,340772,0
2016-04-27,10.814,10.879,10.778,10.86,409504,0
2016-04-28,10.76,10.99,10.76,10.87,266587,0
2016-04-29,10.889,10.934,10.814,10.842,313829,0
2016-05-02,10.879,10.925,10.822,10.907,299164,0
2016-05-03,10.675,10.722,10.602,10.649,347898,0
2016-05-04,10.5,10.565,10.454,10.491,240592,0
2016-05-05,10.63,10.76,10.602,10.694,352159,0
2016-05-06,10.768,10.952,10.768,10.943,322099,0
2016-05-09,10.87,10.889,10.722,10.731,270527,0
2016-05-10,10.731,10.842,10.713,10.778,263185,0
2016-05-11,10.778,10.796,10.678,10.731,204995,0
2016-05-12,10.842,10.889,10.713,10.778,491797,0
2016-05-13,10.667,10.741,10.621,10.63,261602,0
2016-05-16,10.649,10.768,10.639,10.741,484433,0
2016-05-17,10.879,10.925,10.804,10.823,460530,0
2016-05-18,10.907,10.999,10.804,10.879,547105,0
2016-05-19,10.86,10.889,10.768,10.833,312971,0
2016-05-20,10.897,10.943,10.851,10.897,435090,0
2016-05-23,10.796,10.87,10.796,10.804,267858,0
2016-05-24,10.907,10.999,10.889,10.999,327755,0
2016-05-25,11.11,11.188,11.101,11.165,313054,0
2016-05-26,11.183,11.193,11.101,11.128,227861,0
2016-05-27,11.119,11.188,11.101,11.157,180227,0
2016-05-31,11.322,11.349,11.147,11.202,384153,0
2016-06-01,11.138,11.291,11.128,11.286,254993,0
2016-06-02,11.295,11.368,11.276,11.368,245832,0
2016-06-03,11.267,11.281,11.138,11.249,234173,0
2016-06-06,11.295,11.396,11.286,11.359,233786,0
2016-06-07,11.442,11.488,11.406,11.425,212305,0
2016-06-08,11.425,11.433,11.312,11.349,245064,0
2016-06-09,11.082,11.086,10.915,10.971,497157,0
2016-06-10,10.583,10.602,10.426,10.491,404348,0
2016-06-13,10.482,10.602,10.399,10.436,563207,0
2016-06-14,10.5,10.56,10.252,10.325,494892,0
2016-06-15,10.436,10.704,10.436,10.593,467950,0
2016-06-16,10.445,10.685,10.348,10.649,441953,0
2016-06-17,10.786,10.981,10.768,10.934,913160,0
2016-06-20,11.571,11.599,11.451,11.461,687358,0
2016-06-21,11.636,11.812,11.571,11.683,712589,0
2016-06-22,11.932,12.006,11.839,11.867,596745,0
2016-06-23,12.162,12.191,11.977,12.191,638191,0
2016-06-24,11.507,11.747,11.331,11.341,1165546,0
2016-06-27,11.101,11.128,10.897,10.981,573276,0
2016-06-28,11.249,11.312,11.174,11.303,346823,0
2016-06-29,11.683,11.932,11.673,11.822,540411,0
2016-06-30,11.812,11.996,11.728,11.996,523074,0
2016-07-01,11.987,12.07,11.941,11.987,371080,0
2016-07-05,11.673,11.756,11.609,11.719,386075,0
2016-07-06,11.498,11.535,11.349,11.525,479151,0
2016-07-07,11.442,11.498,11.211,11.322,990220,0
2016-07-08,11.295,11.425,11.276,11.349,645270,0
2016-07-11,11.507,11.655,11.507,11.617,348187,0
2016-07-12,11.756,11.923,11.692,11.858,496778,0
2016-07-13,11.848,11.914,11.784,11.812,363424,0
2016-07-14,11.765,11.822,11.743,11.803,425432,0
2016-07-15,11.812,11.83,11.727,11.784,232360,0
2016-07-18,11.756,11.876,11.747,11.784,425019,0
2016-07-19,11.784,11.784,11.701,11.728,235172,0
2016-07-20,11.765,11.83,11.719,11.793,238880,0
2016-07-21,11.822,11.877,11.728,11.765,279093,0
2016-07-22,11.765,11.803,11.738,11.756,208229,0
2016-07-25,11.775,11.858,11.756,11.822,321843,0
2016-07-26,11.775,11.83,11.719,11.756,270320,0
2016-07-27,11.885,11.914,11.756,11.83,349623,0
2016-07-28,11.867,11.885,11.784,11.803,244068,0
2016-07-29,10.482,10.856,10.482,10.796,982224,0
2016-08-01,10.685,10.842,10.621,10.713,452264,0
2016-08-02,10.907,10.907,10.814,10.87,429355,0
2016-08-03,10.796,10.898,10.778,10.842,392451,0
2016-08-04,10.87,10.894,10.786,10.804,390875,0
2016-08-05,10.593,10.675,10.593,10.639,343988,0
2016-08-08,10.713,10.76,10.685,10.722,251350,0
2016-08-09,10.583,10.713,10.574,10.649,248447,0
2016-08-10,10.612,10.685,10.555,10.593,789387,0
2016-08-11,10.574,10.649,10.574,10.63,301872,0
2016-08-12,10.722,10.76,10.634,10.657,305459,0
2016-08-15,10.649,10.685,10.634,10.667,348460,0
2016-08-16,10.667,10.713,10.63,10.675,435608,0
2016-08-17,10.627,10.702,10.57,10.683,309115,0
2016-08-18,10.664,10.711,10.593,10.683,293870,0
2016-08-19,10.617,10.721,10.608,10.711,420096,0
2016-08-22,10.749,10.805,10.721,10.768,252394,0
2016-08-23,10.834,10.872,10.773,10.786,358789,0
2016-08-24,10.786,10.843,10.692,10.711,204863,0
2016-08-25,10.654,10.721,10.636,10.654,219437,0
2016-08-26,10.759,10.872,10.579,10.636,386511,0
2016-08-29,10.598,10.617,10.589,10.608,192656,0
2016-08-30,10.627,10.683,10.609,10.636,367768,0
2016-08-31,10.664,10.74,10.641,10.711,303577,0
2016-09-01,10.786,10.805,10.683,10.749,307586,0
2016-09-02,10.937,11.023,10.928,11.004,474814,0
2016-09-06,10.966,11.013,10.918,10.956,282762,0
2016-09-07,10.947,10.98,10.797,10.834,338646,0
2016-09-08,10.032,10.08,9.948,9.976,975299,0
2016-09-09,9.9,9.929,9.778,9.787,540016,0
2016-09-12,9.722,9.835,9.646,9.816,552592,0
2016-09-13,9.768,9.806,9.655,9.684,400903,0
2016-09-14,9.674,9.773,9.646,9.712,370472,0
2016-09-15,9.655,9.749,9.627,9.731,429700,0
2016-09-16,9.684,9.693,9.58,9.617,717466,0
2016-09-19,9.778,9.854,9.759,9.778,375487,0
2016-09-20,9.722,9.731,9.627,9.636,419031,0
2016-09-21,9.59,9.655,9.523,9.655,524839,0
2016-09-22,9.58,9.646,9.561,9.617,1001944,0
2016-09-23,9.2404,9.3299,9.2215,9.2875,920651,0
2016-09-26,8.9386,8.9669,8.8537,8.9197,886642,0
2016-09-27,9.0329,9.2781,9.014,9.2498,731769,0
2016-09-28,9.2498,9.3441,9.2121,9.3252,536371,0
2016-09-29,9.2875,9.2969,9.1084,9.1178,584670,0
2016-09-30,9.3347,9.3347,9.2215,9.231,592865,0
2016-10-03,9.2404,9.3252,9.1932,9.2969,674851,0
2016-10-04,9.665,9.778,9.571,9.58,798784,0
2016-10-05,9.58,9.627,9.552,9.571,377793,0
2016-10-06,9.533,9.561,9.4576,9.4765,331773,0
2016-10-07,9.504,9.523,9.3865,9.4576,405314,0
2016-10-10,9.4576,9.523,9.4388,9.4477,272765,0
2016-10-11,9.4576,9.4854,9.3064,9.3252,461973,0
2016-10-12,9.3158,9.3629,9.2687,9.2969,337037,0
2016-10-13,9.165,9.4101,9.1461,9.3818,372728,0
2016-10-14,9.599,9.627,9.523,9.523,393696,0
2016-10-17,8.8255,8.8255,8.5992,8.7406,853961,0
2016-10-18,8.6652,8.6744,8.5426,8.6463,567633,0
2016-10-19,8.75,8.8443,8.7123,8.7972,290980,0
2016-10-20,8.7783,8.8915,8.7783,8.8537,292937,0
2016-10-21,8.9292,8.9763,8.882,8.948,328887,0
2016-10-24,8.816,8.8349,8.7218,8.7972,599922,0
2016-10-25,8.7029,8.7029,8.5332,8.5426,1483387,0
2016-10-26,8.5803,8.6511,8.4955,8.5709,1609965,0
2016-10-27,8.5521,8.5615,8.4955,8.5143,638008,0
2016-10-28,8.7218,8.7689,8.7029,8.7218,599466,0
2016-10-31,8.684,8.7123,8.618,8.7029,418987,0
2016-11-01,8.6369,8.6463,8.5709,8.6086,439153,0
2016-11-02,8.7312,8.75,8.6558,8.6652,355218,0
2016-11-03,8.6463,8.6558,8.4766,8.5238,1012707,0
2016-11-04,8.5332,8.5992,8.4766,8.4766,581689,0
2016-11-07,8.5332,8.5615,8.5096,8.5426,422049,0
2016-11-08,8.5898,8.7312,8.585,8.7029,567600,0
2016-11-09,8.6086,8.7831,8.6086,8.7689,403118,0
2016-11-10,8.9009,8.9434,8.7972,8.8537,510630,0
2016-11-11,8.7972,8.8537,8.7595,8.7877,377954,0
2016-11-14,8.6558,8.8632,8.6463,8.8443,530431,0
2016-11-15,8.8915,8.9386,8.8443,8.9292,497220,0
2016-11-16,8.8632,8.9386,8.8585,8.9009,370394,0
2016-11-17,8.9197,8.948,8.882,8.9103,330968,0
2016-11-18,8.8915,8.9099,8.8491,8.8726,327412,0
2016-11-21,9.1555,9.2215,9.1367,9.2215,467101,0
2016-11-22,9.0801,9.099,9.0329,9.099,539117,0
2016-11-23,9.0423,9.0613,8.9905,9.0613,365263,0
2016-11-25,9.165,9.2545,9.1555,9.2027,184940,0
2016-11-28,9.1367,9.1367,9.0234,9.0329,361579,0
2016-11-29,9.0801,9.1555,9.0801,9.1272,238361,0
2016-11-30,9.3158,9.3629,9.2687,9.3064,515728,0
2016-12-01,9.2875,9.3158,9.1932,9.2215,440617,0
2016-12-02,9.2215,9.4101,9.2215,9.3818,705655,0
2016-12-05,9.4195,9.4477,9.3535,9.3818,343008,0
2016-12-06,9.4195,9.4953,9.3959,9.4666,313852,0
2016-12-07,9.2687,9.3724,9.2404,9.3535,460291,0
2016-12-08,9.2687,9.2781,9.1744,9.2498,561197,0
2016-12-09,9.3064,9.528,9.2969,9.523,578369,0
2016-12-12,9.4854,9.514,9.4101,9.4576,560691,0
2016-12-13,9.59,9.627,9.552,9.561,557305,0
2016-12-14,9.627,9.722,9.542,9.552,534181,0
2016-12-15,9.542,9.599,9.504,9.523,569282,0
2016-12-16,9.59,9.655,9.561,9.617,1419519,0
2016-12-19,9.58,9.636,9.561,9.599,506483,0
2016-12-20,9.533,9.636,9.514,9.617,594858,0
2016-12-21,9.636,9.646,9.561,9.571,403831,0
2016-12-22,9.4953,9.514,9.4477,9.4576,421439,0
2016-12-23,9.4288,9.4477,9.4101,9.4195,164865,0
2016-12-27,9.4477,9.4953,9.4288,9.4477,177919,0
2016-12-28,9.3724,9.4007,9.3158,9.3158,323482,0
2016-12-29,9.4101,9.4338,9.3818,9.4101,327664,0
2016-12-30,9.4388,9.4953,9.3818,9.4195,288691,0
2017-01-03,9.4388,9.4427,9.3912,9.4195,417024,0
2017-01-04,9.2875,9.3724,9.2875,9.3629,689621,0
2017-01-05,9.4007,9.552,9.3818,9.514,575172,0
2017-01-06,9.4195,9.4666,9.4053,9.4477,373830,0
2017-01-09,9.3724,9.4195,9.3629,9.3724,327943,0
2017-01-10,9.3724,9.4101,9.3441,9.3629,242693,0
2017-01-11,9.3158,9.4147,9.2969,9.3912,242787,0
2017-01-12,9.4007,9.4195,9.3393,9.3724,320507,0
2017-01-13,9.3535,9.3818,9.3064,9.3629,372270,0
2017-01-17,9.3818,9.4288,9.3724,9.4195,301563,0
2017-01-18,6.7794,6.7983,6.6381,6.7228,3654677,0
2017-01-19,6.7983,6.8643,6.7795,6.8171,1465854,0
2017-01-20,6.7983,6.8643,6.77,6.8171,1107071,0
2017-01-23,6.9585,6.9868,6.9114,6.968,1276809,0
2017-01-24,7.1188,7.232,7.1094,7.1942,986873,0
2017-01-25,7.166,7.2508,7.166,7.2508,599906,0
2017-01-26,7.3358,7.3546,7.3168,7.3452,548533,0
2017-01-27,7.3168,7.3262,7.1282,7.166,526137,0
2017-01-30,7.2037,7.2414,7.1754,7.232,528048,0
2017-01-31,7.2791,7.3168,7.2697,7.2979,773672,0
2017-02-01,7.5243,7.5809,7.5055,7.562,992369,0
2017-02-02,7.5903,7.6186,7.5432,7.5526,742516,0
2017-02-03,7.5526,7.5809,7.4913,7.5149,641618,0
2017-02-06,7.5055,7.529,7.4866,7.5149,368554,0
2017-02-07,7.7034,7.8449,7.694,7.8166,872803,0
2017-02-08,7.7034,7.7506,7.5997,7.7129,424184,0
2017-02-09,7.6657,7.7789,7.6657,7.7317,409392,0
2017-02-10,7.6469,7.7223,7.6469,7.6846,429869,0
2017-02-13,7.6752,7.694,7.6186,7.6563,604277,0
2017-02-14,7.8166,7.8308,7.6846,7.7317,458806,0
2017-02-15,7.5997,7.7129,7.5997,7.694,704460,0
2017-02-16,7.6846,7.76,7.6846,7.7412,320827,0
2017-02-17,7.7694,7.826,7.7458,7.8166,386690,0
2017-02-21,7.4866,7.5809,7.4866,7.5809,842010,0
2017-02-22,7.4583,7.4866,7.3358,7.43,894519,0
2017-02-23,7.5526,7.6752,7.5526,7.6375,675215,0
2017-02-24,7.7883,7.8731,7.6186,7.7223,917184,0
2017-02-27,7.7129,7.7789,7.6846,7.7506,582811,0
2017-02-28,7.9769,7.9957,7.826,7.8543,896784,0
2017-03-01,7.9109,7.925,7.8449,7.8826,437876,0
2017-03-02,7.9391,7.9674,7.9062,7.9203,447278,0
2017-03-03,7.8072,7.8354,7.7506,7.8354,533021,0
2017-03-06,7.8543,7.8968,7.8072,7.8072,424464,0
2017-03-07,7.7694,7.7931,7.7034,7.76,469476,0
2017-03-08,7.7694,7.7977,7.7317,7.7412,381471,0
2017-03-09,7.7789,7.8072,7.7223,7.7506,388868,0
2017-03-10,7.7412,7.7648,7.694,7.7317,394306,0
2017-03-13,7.7223,7.7317,7.6563,7.6752,1384663,0
2017-03-14,7.496,7.5243,7.43,7.4489,1022094,0
2017-03-15,7.4489,7.562,7.4206,7.5526,614344,0
2017-03-16,7.6092,7.6657,7.5903,7.6375,885157,0
2017-03-17,7.5715,7.6657,7.5384,7.628,5013303,0
2017-03-20,7.562,7.6186,7.5432,7.562,785033,0
2017-03-21,7.6752,7.7223,7.6469,7.6657,558159,0
2017-03-22,7.5055,7.5809,7.496,7.5715,475048,0
2017-03-23,7.4395,7.5055,7.4206,7.4489,645326,0
2017-03-24,7.4395,7.562,7.4395,7.5432,478434,0
2017-03-27,7.4583,7.4866,7.4489,7.4772,376048,0
2017-03-28,7.7129,7.7412,7.6657,7.7129,736293,0
2017-03-29,7.6657,7.7317,7.6563,7.7317,765344,0
2017-03-30,7.826,7.8731,7.8166,7.8166,566749,0
2017-03-31,7.9109,8.0428,7.8826,7.9957,765160,0
2017-04-03,7.9297,7.958,7.8637,7.9014,556256,0
2017-04-04,8.024,8.057,7.9769,8.0051,646120,0
2017-04-05,7.9789,7.9988,7.8698,7.8896,1158178,0
2017-04-06,7.8301,7.9591,7.8102,7.84,668099,0
2017-04-07,7.8301,7.84,7.7805,7.7805,423762,0
2017-04-10,7.84,7.8896,7.7705,7.8003,370584,0
2017-04-11,7.8202,7.84,7.721,7.8003,847178,0
2017-04-12,7.84,7.8598,7.8102,7.84,306408,0
2017-04-13,7.7904,7.8598,7.7507,7.7705,481224,0
2017-04-17,7.8102,7.84,7.7805,7.8301,302203,0
2017-04-18,7.7209,7.8003,7.7011,7.7904,569569,0
2017-04-19,7.7904,7.8301,7.7606,7.7805,417644,0
2017-04-20,7.9194,7.974,7.9194,7.9392,487052,0
2017-04-21,7.9392,7.969,7.9095,7.9591,277051,0
2017-04-24,8.0782,8.0881,8.0484,8.0683,390632,0
2017-04-25,8.0881,8.098,8.0286,8.0286,1000597,0
2017-04-26,8.0484,8.1245,8.0484,8.0782,377735,0
2017-04-27,8.1278,8.1377,8.098,8.1377,261172,0
2017-04-28,8.1576,8.1675,8.1179,8.1377,714639,0
2017-05-01,8.1079,8.1179,8.0534,8.0782,386869,0
2017-05-02,8.227,8.2469,8.1774,8.227,469652,0
2017-05-03,8.3858,8.3957,8.3164,8.3263,475874,0
2017-05-04,8.3759,8.3759,8.3164,8.3461,446289,0
2017-05-05,9.3981,9.4576,9.2988,9.4576,1394932,0
2017-05-08,9.3088,9.3137,9.2591,9.2591,1159612,0
2017-05-09,9.3584,9.3882,9.3385,9.3584,441534,0
2017-05-10,9.2889,9.2889,9.1599,9.1996,530328,0
2017-05-11,9.021,9.0507,8.9862,9.0309,383309,0
2017-05-12,8.9515,8.9713,8.8721,8.882,479715,0
2017-05-15,8.8126,8.9316,8.8126,8.8622,545173,0
2017-05-16,8.8423,8.8423,8.753,8.7629,360454,0
2017-05-17,8.9416,8.9416,8.8324,8.8324,417629,0
2017-05-18,8.9019,8.9316,8.8622,8.882,565786,0
2017-05-19,8.9912,8.9962,8.9515,8.9912,415779,0
2017-05-22,9.0011,9.0408,8.9713,8.9713,567454,0
2017-05-23,8.9813,9.0011,8.9019,8.9217,802689,0
2017-05-24,8.9019,8.9118,8.8324,8.8622,298735,0
2017-05-25,8.8324,8.8622,8.8126,8.8423,287475,0
2017-05-26,8.8126,8.8622,8.7828,8.8523,282403,0
2017-05-30,8.882,8.9416,8.8671,8.8721,241802,0
2017-05-31,8.9813,9.021,8.9614,8.9813,329048,0
2017-06-01,9.0408,9.0805,9.0408,9.0706,198753,0
2017-06-02,9.0706,9.0904,9.0309,9.0706,405865,0
2017-06-05,9.1004,9.1004,9.0408,9.0607,402942,0
2017-06-06,9.021,9.0408,8.9664,9.0011,479997,0
2017-06-07,8.9912,9.0507,8.9713,9.0408,317577,0
2017-06-08,9.011,9.0706,9.0011,9.0607,310161,0
2017-06-09,8.9713,9.0507,8.9316,8.9713,254236,0
2017-06-12,8.9713,9.0706,8.9713,9.0706,458137,0
2017-06-13,8.9912,9.0408,8.9713,9.021,315891,0
2017-06-14,9.1202,9.15,9.0507,9.0904,300861,0
2017-06-15,8.9416,8.9912,8.9416,8.9813,228606,0
2017-06-16,9.0805,9.0805,8.9813,9.0309,894472,0
2017-06-19,8.9416,8.9416,8.8671,8.882,296186,0
2017-06-20,8.8919,8.9019,8.8324,8.8622,223792,0
2017-06-21,8.8324,8.9118,8.8225,8.882,308640,0
2017-06-22,8.882,8.882,8.8225,8.8324,185661,0
2017-06-23,8.882,8.9515,8.8622,8.9316,218922,0
2017-06-26,8.9416,8.9416,8.8523,8.8721,352686,0
2017-06-27,8.8622,8.9366,8.8622,8.8919,257501,0
2017-06-28,9.0011,9.0363,8.9614,9.011,156314,0
2017-06-29,8.9118,8.9416,8.8671,8.9019,285401,0
2017-06-30,8.9416,8.9416,8.8523,8.9019,305612,0
2017-07-03,8.7927,8.8076,8.7629,8.7927,166744,0
2017-07-05,8.7828,8.8225,8.7729,8.8126,416595,0
2017-07-06,8.8225,8.8423,8.7828,8.7927,459363,0
2017-07-07,8.753,8.7629,8.6637,8.7133,376937,0
2017-07-10,8.7729,8.8076,8.7431,8.7431,413508,0
2017-07-11,8.3561,8.3957,8.2767,8.2965,858372,0
2017-07-12,7.9591,7.969,7.8896,7.9293,725809,0
2017-07-13,7.9392,8.0633,7.9293,8.0583,504910,0
2017-07-14,8.1675,8.2469,8.1476,8.237,584979,0
2017-07-17,8.1278,8.1675,8.098,8.1278,262183,0
2017-07-18,8.1079,8.1476,8.0831,8.1079,233429,0
2017-07-19,8.1873,8.2667,8.1824,8.237,357833,0
2017-07-20,8.2171,8.2767,8.1973,8.2469,453414,0
2017-07-21,8.2469,8.2618,8.1973,8.2469,357887,0
2017-07-24,8.1873,8.2667,8.1675,8.237,345929,0
2017-07-25,8.2667,8.2866,8.2072,8.2171,190788,0
2017-07-26,8.2767,8.3263,8.2667,8.3164,404403,0
2017-07-27,8.4553,8.5248,8.4057,8.4354,437750,0
2017-07-28,8.6835,8.7729,8.5793,8.6141,622609,0
2017-07-31,8.5248,8.5645,8.495,8.5347,317382,0
2017-08-01,8.5942,8.624,8.5645,8.5843,384853,0
2017-08-02,8.6339,8.6339,8.5545,8.5545,519893,0
2017-08-03,8.5645,8.7232,8.4851,8.5545,1042223,0
2017-08-04,8.5645,8.5942,8.3759,8.3858,628842,0
2017-08-07,8.2072,8.2072,8.0236,8.0583,744391,0
2017-08-08,8.0683,8.098,7.9392,7.9988,984692,0
2017-08-09,7.9889,8.0484,7.9492,8.0186,1196100,0
2017-08-10,7.9789,7.9889,7.8896,7.9293,889197,0
2017-08-11,7.84,7.9144,7.84,7.8896,632235,0
2017-08-14,7.8995,7.9194,7.84,7.8499,394433,0
2017-08-15,7.8698,7.8896,7.8301,7.84,527934,0
2017-08-16,7.89,7.93,7.87,7.9,454401,0
2017-08-17,7.93,7.94,7.81,7.82,924689,0
2017-08-18,7.79,7.81,7.72,7.73,355128,0
2017-08-21,7.86,7.96,7.83,7.9,424651,0
2017-08-22,7.94,7.96,7.87,7.9,527113,0
2017-08-23,7.84,7.86,7.77,7.78,344152,0
2017-08-24,7.84,7.87,7.79,7.79,309001,0
2017-08-25,7.91,8,7.91,7.95,339015,0
2017-08-28,7.96,7.97,7.93,7.95,159958,0
2017-08-29,7.85,7.89,7.84,7.89,384474,0
2017-08-30,7.88,7.88,7.745,7.77,321006,0
2017-08-31,7.74,7.81,7.72,7.8,309448,0
2017-09-01,7.77,7.8,7.75,7.8,411666,0
2017-09-05,7.73,7.76,7.68,7.72,423821,0
2017-09-06,7.69,7.795,7.69,7.77,264871,0
2017-09-07,7.77,7.81,7.72,7.75,366779,0
2017-09-08,7.72,7.72,7.66,7.67,300005,0
2017-09-11,7.78,7.78,7.71,7.73,365631,0
2017-09-12,7.72,7.8,7.715,7.79,837485,0
2017-09-13,7.76,7.79,7.71,7.74,818793,0
2017-09-14,7.75,7.84,7.715,7.79,631510,0
2017-09-15,7.73,7.75,7.63,7.69,429923,0
2017-09-18,7.72,7.75,7.63,7.67,490928,0
2017-09-19,7.7,7.72,7.63,7.67,286455,0
2017-09-20,7.72,7.78,7.69,7.74,335106,0
2017-09-21,7.68,7.7,7.62,7.63,304954,0
2017-09-22,7.74,7.78,7.695,7.76,364666,0
2017-09-25,7.77,7.83,7.77,7.82,329403,0
2017-09-26,7.75,7.91,7.745,7.78,1786418,0
2017-09-27,8.12,8.19,8.045,8.11,965591,0
2017-09-28,8.02,8.11,8.0141,8.08,391648,0
2017-09-29,8.16,8.17,8.12,8.14,267891,0
2017-10-02,8.13,8.13,8.08,8.11,260082,0
2017-10-03,8.04,8.051,7.97,7.99,273132,0
2017-10-04,8.08,8.13,8.05,8.08,348193,0
2017-10-05,8.01,8.06,7.985,8.04,263459,0
2017-10-06,8.13,8.22,8.13,8.15,396288,0
2017-10-09,8.23,8.25,8.18,8.19,644628,0
2017-10-10,8.15,8.16,8.08,8.12,486031,0
2017-10-11,8.12,8.125,8.06,8.09,315142,0
2017-10-12,8.07,8.19,8.05,8.18,329284,0
2017-10-13,8.45,8.455,8.33,8.37,511806,0
2017-10-16,8.27,8.27,8.17,8.2,834762,0
2017-10-17,8.82,8.82,8.68,8.74,1770022,0
2017-10-18,8.88,9.04,8.88,9.01,1120729,0
2017-10-19,9.02,9.1,9,9.02,688146,0
2017-10-20,9.06,9.135,9.05,9.1,718680,0
2017-10-23,9.15,9.15,9.08,9.1,358544,0
2017-10-24,9.19,9.23,9.16,9.18,660586,0
2017-10-25,9.39,9.39,9.24,9.27,611890,0
2017-10-26,9.39,9.47,9.39,9.42,451550,0
2017-10-27,9.38,9.42,9.31,9.34,353138,0
2017-10-30,9.39,9.68,9.36,9.38,902789,0
2017-10-31,9.34,9.36,9.24,9.28,492181,0
2017-11-01,9.28,9.31,9.215,9.25,567833,0
2017-11-02,9.12,9.13,9.01,9.08,494866,0
2017-11-03,9.09,9.09,9,9.02,394330,0
2017-11-06,9.07,9.14,9.06,9.14,215675,0
2017-11-07,9.11,9.13,9.05,9.12,432283,0
2017-11-08,9.06,9.15,9.035,9.1,407817,0
2017-11-09,9.04,9.12,9.035,9.11,260087,0
2017-11-10,9.06,9.13,9.05,9.12,266040,0
