Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.744,13.834,13.659,13.829,88591,0
2005-02-28,13.808,13.849,13.659,13.786,177176,0
2005-03-01,13.786,13.928,13.707,13.879,178873,0
2005-03-02,13.856,14.035,13.829,13.984,93489,0
2005-03-03,13.905,13.956,13.764,13.794,114032,0
2005-03-04,13.808,13.993,13.808,13.964,107436,0
2005-03-07,13.956,14.098,13.936,14.005,91981,0
2005-03-08,13.999,13.999,13.829,13.979,59371,0
2005-03-09,13.979,13.979,13.659,13.749,108947,0
2005-03-10,13.842,13.887,13.764,13.871,177556,0
2005-03-11,13.887,13.894,13.829,13.834,118178,0
2005-03-14,13.829,14.013,13.808,13.971,178686,0
2005-03-15,13.979,13.979,13.764,13.823,106873,0
2005-03-16,13.823,13.834,13.749,13.786,59560,0
2005-03-17,13.764,13.771,13.679,13.715,47499,0
2005-03-18,13.7,13.7,13.567,13.7,62013,0
2005-03-21,13.671,13.671,13.496,13.496,158517,0
2005-03-22,13.474,13.599,13.474,13.514,84444,0
2005-03-23,13.536,13.574,13.389,13.536,110642,0
2005-03-24,13.559,13.581,13.351,13.367,84067,0
2005-03-28,13.422,13.474,13.389,13.451,73884,0
2005-03-29,13.559,13.723,13.466,13.636,145136,0
2005-03-30,13.581,13.849,13.581,13.694,193387,0
2005-03-31,13.686,13.999,13.422,13.679,209407,0
2005-04-01,13.956,14.02,13.528,13.764,326647,0
2005-04-04,14.035,14.035,13.794,13.871,184342,0
2005-04-05,13.863,13.979,13.756,13.842,167566,0
2005-04-06,13.849,14.02,13.849,14.02,129489,0
2005-04-07,14.051,14.092,13.949,14.078,125717,0
2005-04-08,14.035,14.078,13.894,13.928,80669,0
2005-04-11,13.921,13.921,13.764,13.794,106873,0
2005-04-12,13.756,13.984,13.644,13.964,152482,0
2005-04-13,13.964,13.964,13.628,13.715,209785,0
2005-04-14,13.715,13.715,13.316,13.367,384514,0
2005-04-15,13.367,13.367,13.077,13.094,597504,0
2005-04-18,13.032,13.382,13.002,13.209,270287,0
2005-04-19,13.247,13.324,13.162,13.324,272929,0
2005-04-20,13.324,13.324,13.116,13.14,187732,0
2005-04-21,13.162,13.194,12.904,12.984,329849,0
2005-04-22,12.996,13.063,12.898,12.955,353222,0
2005-04-25,12.996,13.247,12.97,13.182,317409,0
2005-04-26,13.182,13.188,13.101,13.109,212615,0
2005-04-27,13.116,13.182,12.947,13.132,268028,0
2005-04-28,13.14,13.216,12.947,12.984,165493,0
2005-04-29,13.089,13.154,12.947,13.154,184342,0
2005-05-02,13.239,13.316,13.14,13.274,137218,0
2005-05-03,13.274,13.659,13.26,13.367,208467,0
2005-05-04,13.636,13.636,13.169,13.239,357762,0
2005-05-05,13.253,13.389,13.162,13.351,145940,0
2005-05-06,13.374,13.374,13.182,13.267,154918,0
2005-05-09,13.216,13.239,13.101,13.182,187411,0
2005-05-10,13.162,13.247,13.032,13.239,166943,0
2005-05-11,13.267,13.267,13.116,13.239,113269,0
2005-05-12,13.188,13.231,12.947,13.009,173050,0
2005-05-13,13.048,13.202,12.939,13.109,205359,0
2005-05-16,13.063,13.382,13.063,13.382,136966,0
2005-05-17,13.345,13.474,13.267,13.451,156533,0
2005-05-18,13.474,13.628,13.451,13.621,92448,0
2005-05-19,13.628,13.715,13.482,13.679,124401,0
2005-05-20,13.628,13.644,13.382,13.514,146297,0
2005-05-23,13.482,13.599,13.403,13.528,99631,0
2005-05-24,13.482,13.482,13.345,13.444,117936,0
2005-05-25,13.396,13.459,13.345,13.396,115781,0
2005-05-26,13.351,13.367,13.222,13.316,106807,0
2005-05-27,13.3,13.396,13.26,13.367,149532,0
2005-05-31,13.359,13.444,13.239,13.29,1214572,0
2005-06-01,13.283,13.509,13.283,13.444,147916,0
2005-06-02,13.382,13.482,13.316,13.396,128887,0
2005-06-03,13.389,13.422,13.162,13.162,235340,0
2005-06-06,13.169,13.3,13.094,13.26,142893,0
2005-06-07,13.26,13.283,13.032,13.068,206077,0
2005-06-08,13.094,13.162,12.962,13.077,193871,0
2005-06-09,13.048,13.089,12.955,13.039,129246,0
2005-06-10,13.032,13.032,12.834,13.009,324015,0
2005-06-13,12.955,13.162,12.876,13.14,278599,0
2005-06-14,13.094,13.109,12.892,12.925,253106,0
2005-06-15,12.955,13.109,12.868,13.089,144323,0
2005-06-16,13.089,13.239,13.048,13.231,129068,0
2005-06-17,13.209,13.26,13.162,13.26,89575,0
2005-06-20,13.182,13.239,13.068,13.216,91011,0
2005-06-21,13.202,13.359,13.116,13.239,187767,0
2005-06-22,13.247,13.29,13.116,13.175,191178,0
2005-06-23,13.154,13.209,13.039,13.048,151149,0
2005-06-24,13.039,13.101,12.696,12.712,670474,0
2005-06-27,12.783,12.827,12.744,12.805,257778,0
2005-06-28,12.925,12.977,12.827,12.884,337122,0
2005-06-29,12.884,13.032,12.827,13.009,324378,0
2005-06-30,13.082,13.175,12.955,13.024,205900,0
2005-07-01,13.162,13.29,13.109,13.267,385770,0
2005-07-05,13.316,13.337,13.216,13.337,399408,0
2005-07-06,13.316,13.316,13.216,13.274,289725,0
2005-07-07,13.267,13.308,13.162,13.29,182559,0
2005-07-08,13.29,13.367,13.209,13.367,213080,0
2005-07-11,13.374,13.451,13.316,13.422,202128,0
2005-07-12,13.444,13.679,13.429,13.671,307144,0
2005-07-13,13.671,13.707,13.574,13.636,231389,0
2005-07-14,13.644,13.651,13.588,13.651,187946,0
2005-07-15,13.679,13.679,13.502,13.581,118659,0
2005-07-18,13.559,13.581,13.396,13.444,131759,0
2005-07-19,13.482,13.536,13.382,13.422,148094,0
2005-07-20,13.389,13.536,13.267,13.514,208772,0
2005-07-21,13.496,13.496,13.169,13.29,221335,0
2005-07-22,13.202,13.296,13.14,13.296,182924,0
2005-07-25,13.26,13.345,13.089,13.154,182743,0
2005-07-26,13.182,13.308,13.125,13.26,232823,0
2005-07-27,13.29,13.29,13.009,13.125,129246,0
2005-07-28,13.154,13.169,13.077,13.14,101781,0
2005-07-29,13.109,13.125,13.032,13.116,171433,0
2005-08-01,13.089,13.162,13.032,13.162,134275,0
2005-08-02,13.146,13.175,12.955,13.063,266215,0
2005-08-03,13.009,13.202,12.99,13.202,126734,0
2005-08-04,13.162,13.162,12.955,12.99,105733,0
2005-08-05,12.984,13.651,12.955,13.367,756460,0
2005-08-08,13.367,13.367,13.089,13.154,222058,0
2005-08-09,13.169,13.324,13.162,13.175,127993,0
2005-08-10,13.202,13.367,13.188,13.231,151685,0
2005-08-11,13.296,13.52,13.283,13.52,454341,0
2005-08-12,13.444,13.444,13.202,13.26,153301,0
2005-08-15,13.267,13.316,13.068,13.274,201413,0
2005-08-16,13.231,13.274,13.089,13.125,161563,0
2005-08-17,13.154,13.182,12.996,13.094,104475,0
2005-08-18,13.14,13.14,12.955,13.039,147379,0
2005-08-19,13.089,13.551,13.056,13.359,338380,0
2005-08-22,13.367,13.415,13.231,13.345,121169,0
2005-08-23,13.351,13.351,13.162,13.33,175383,0
2005-08-24,13.247,13.267,13.146,13.162,128530,0
2005-08-25,13.202,13.239,13.125,13.188,119553,0
2005-08-26,13.202,13.202,13.002,13.016,276625,0
2005-08-29,12.955,13.094,12.876,13.063,259573,0
2005-08-30,13.032,13.032,12.904,12.977,177894,0
2005-08-31,12.904,13.146,12.696,13.146,346456,0
2005-09-01,13.162,13.162,12.955,13.082,160663,0
2005-09-02,13.082,13.082,12.984,13.009,83474,0
2005-09-06,13.082,13.082,12.925,13.024,338017,0
2005-09-07,12.977,13.009,12.861,12.977,143431,0
2005-09-08,12.892,12.904,12.813,12.847,250058,0
2005-09-09,12.868,12.925,12.854,12.868,198717,0
2005-09-12,12.868,12.904,12.813,12.821,211641,0
2005-09-13,12.813,12.827,12.449,12.797,890735,0
2005-09-14,12.797,12.84,12.774,12.821,168384,0
2005-09-15,12.827,12.892,12.768,12.884,171972,0
2005-09-16,12.925,13.089,12.925,13.089,221695,0
2005-09-19,13.082,13.089,12.854,12.868,127633,0
2005-09-20,12.834,12.898,12.728,12.821,279141,0
2005-09-21,12.813,12.813,12.627,12.649,253290,0
2005-09-22,12.69,12.736,12.393,12.704,188128,0
2005-09-23,12.676,12.797,12.591,12.797,138582,0
2005-09-26,12.827,12.861,12.676,12.744,143788,0
2005-09-27,12.797,12.84,12.627,12.69,236416,0
2005-09-28,12.791,12.805,12.564,12.664,146122,0
2005-09-29,12.696,12.805,12.572,12.805,109324,0
2005-09-30,12.813,12.813,12.604,12.755,256699,0
2005-10-03,12.854,13.024,12.676,13.024,318810,0
2005-10-04,13.048,13.048,12.493,12.513,231930,0
2005-10-05,12.541,12.564,12.421,12.499,465472,0
2005-10-06,12.479,12.572,12.427,12.532,354891,0
2005-10-07,12.513,12.541,12.471,12.532,175922,0
2005-10-10,12.499,12.528,12.342,12.505,314321,0
2005-10-11,12.471,12.471,12.264,12.272,183998,0
2005-10-12,12.505,12.532,12.292,12.357,524710,0
2005-10-13,12.434,12.487,12.287,12.421,360637,0
2005-10-14,12.471,12.564,12.364,12.499,386485,0
2005-10-17,12.421,12.455,12.193,12.393,365842,0
2005-10-18,12.407,12.407,12.236,12.292,355968,0
2005-10-19,12.298,12.564,12.166,12.513,418441,0
2005-10-20,12.528,12.744,12.493,12.591,446802,0
2005-10-21,12.67,12.955,12.591,12.93,518788,0
2005-10-24,12.955,13.194,12.955,13.169,562948,0
2005-10-25,13.116,13.169,12.898,12.955,427234,0
2005-10-26,12.955,13.216,12.955,13.14,394205,0
2005-10-27,13.162,13.216,13.077,13.146,239289,0
2005-10-28,13.175,13.337,13.162,13.3,322581,0
2005-10-31,13.283,13.528,13.253,13.502,566000,0
2005-11-01,13.482,13.543,13.403,13.514,378946,0
2005-11-02,13.502,13.764,13.409,13.756,349870,0
2005-11-03,13.756,13.786,13.621,13.636,235698,0
2005-11-04,13.694,13.7,13.595,13.7,191178,0
2005-11-07,13.679,13.756,13.651,13.756,192615,0
2005-11-08,13.723,13.779,13.599,13.7,103396,0
2005-11-09,13.7,13.779,13.628,13.756,118835,0
2005-11-10,13.756,13.921,13.686,13.9,198717,0
2005-11-11,13.856,14.013,13.771,13.941,143431,0
2005-11-14,13.921,13.921,13.679,13.749,145228,0
2005-11-15,13.686,13.8,13.679,13.7,200693,0
2005-11-16,13.756,13.786,13.496,13.52,201594,0
2005-11-17,13.52,13.679,13.496,13.679,269623,0
2005-11-18,13.679,13.707,13.567,13.671,259033,0
2005-11-21,13.651,13.671,13.574,13.644,243774,0
2005-11-22,13.595,13.744,13.502,13.73,206254,0
2005-11-23,13.73,13.736,13.628,13.679,104475,0
2005-11-25,13.679,13.756,13.651,13.756,70726,0
2005-11-28,13.756,13.815,13.651,13.651,156175,0
2005-11-29,13.679,13.771,13.599,13.771,136247,0
2005-11-30,13.707,13.736,13.574,13.723,328322,0
2005-12-01,13.73,13.894,13.651,13.879,587897,0
2005-12-02,13.871,13.871,13.679,13.779,201772,0
2005-12-05,13.786,13.786,13.482,13.694,295296,0
2005-12-06,13.736,13.856,13.574,13.574,242343,0
2005-12-07,13.636,13.671,13.502,13.574,295113,0
2005-12-08,13.615,13.636,13.482,13.543,169637,0
2005-12-09,13.52,13.679,13.52,13.651,133735,0
2005-12-12,13.666,13.679,13.509,13.574,141633,0
2005-12-13,13.474,13.651,13.474,13.607,170536,0
2005-12-14,13.595,13.679,13.581,13.628,179333,0
2005-12-15,13.666,13.666,13.474,13.509,140556,0
2005-12-16,13.574,13.651,13.509,13.615,158509,0
2005-12-19,13.615,13.615,13.429,13.551,191536,0
2005-12-20,13.574,13.574,13.345,13.444,185972,0
2005-12-21,13.374,13.509,13.351,13.351,148634,0
2005-12-22,13.444,13.444,13.239,13.444,154918,0
2005-12-23,13.482,13.551,13.422,13.536,71448,0
2005-12-27,13.536,13.595,13.396,13.459,167310,0
2005-12-28,13.567,13.588,13.466,13.482,202307,0
2005-12-29,13.466,13.536,13.422,13.444,91192,0
2005-12-30,13.409,13.474,13.316,13.422,151325,0
2006-01-03,13.536,13.574,13.247,13.574,269445,0
2006-01-04,13.644,13.7,13.543,13.671,315398,0
2006-01-05,13.644,13.671,13.551,13.651,247724,0
2006-01-06,13.7,13.7,13.574,13.621,270881,0
2006-01-09,13.636,13.7,13.567,13.651,259573,0
2006-01-10,13.502,13.628,13.429,13.536,255805,0
2006-01-11,13.567,13.628,13.396,13.474,205719,0
2006-01-12,13.089,13.514,13.089,13.422,160303,0
2006-01-13,13.422,13.49,13.3,13.359,199077,0
2006-01-17,13.345,13.374,13.182,13.29,176282,0
2006-01-18,13.216,13.396,13.162,13.253,151149,0
2006-01-19,13.274,13.409,13.182,13.188,198540,0
2006-01-20,13.216,13.316,13.101,13.14,239465,0
2006-01-23,13.14,13.216,13.089,13.125,152226,0
2006-01-24,13.116,13.194,13.094,13.146,210205,0
2006-01-25,13.14,13.14,12.861,13.009,452367,0
2006-01-26,13.063,13.125,12.955,12.955,364047,0
2006-01-27,12.962,13.169,12.962,13.089,346637,0
2006-01-30,13.063,13.14,13.009,13.068,217387,0
2006-01-31,13.032,13.077,12.904,13.048,196024,0
2006-02-01,13.009,13.116,12.99,13.089,178614,0
2006-02-02,13.063,13.089,12.925,13.048,178433,0
2006-02-03,13.024,13.089,12.939,13.089,210926,0
2006-02-06,13.089,13.089,12.892,12.955,378410,0
2006-02-07,13.032,13.032,12.884,12.904,222772,0
2006-02-08,12.904,13.009,12.868,12.984,332810,0
2006-02-09,13.009,13.082,12.917,13.009,306243,0
2006-02-10,13.063,13.125,12.93,13.089,183642,0
2006-02-13,13.063,13.089,12.962,13.068,190102,0
2006-02-14,13.016,13.26,13.016,13.253,541045,0
2006-02-15,13.26,13.52,13.231,13.502,401567,0
2006-02-16,13.509,13.551,13.466,13.543,549663,0
2006-02-17,13.536,13.551,13.415,13.429,121708,0
2006-02-21,13.396,13.422,13.267,13.337,275191,0
2006-02-22,13.359,13.588,13.316,13.536,416824,0
2006-02-23,13.509,13.636,13.422,13.615,383436,0
2006-02-24,13.621,13.621,13.49,13.543,241980,0
2006-02-27,13.567,13.636,13.496,13.636,216490,0
2006-02-28,13.599,13.628,13.382,13.528,156175,0
2006-03-01,13.52,13.588,13.436,13.514,207333,0
2006-03-02,13.502,13.595,13.444,13.52,257236,0
2006-03-03,13.444,13.52,13.422,13.451,179152,0
2006-03-06,13.474,13.474,13.253,13.429,371050,0
2006-03-07,13.403,13.429,13.267,13.389,149713,0
2006-03-08,13.351,13.415,13.188,13.345,159402,0
2006-03-09,13.367,13.422,13.26,13.337,151866,0
2006-03-10,13.316,13.382,13.239,13.367,252753,0
2006-03-13,13.396,13.871,13.396,13.829,966668,0
2006-03-14,13.786,13.928,13.779,13.928,494911,0
2006-03-15,13.928,14.057,13.863,14.051,489706,0
2006-03-16,14.062,14.14,14.013,14.134,483063,0
2006-03-17,14.171,14.225,14.112,14.184,416644,0
2006-03-20,14.206,14.206,13.842,13.9,447518,0
2006-03-21,13.905,14.134,13.849,14.043,410003,0
2006-03-22,13.928,14.206,13.829,14.164,487556,0
2006-03-23,14.14,14.233,14.078,14.157,225291,0
2006-03-24,14.191,14.217,14.069,14.092,245929,0
2006-03-27,14.092,14.211,14.043,14.098,214337,0
2006-03-28,14.098,14.148,13.956,13.956,191178,0
2006-03-29,13.984,14.112,13.964,14.078,161740,0
2006-03-30,14.092,14.12,14.027,14.098,181483,0
2006-03-31,14.098,14.27,14.062,14.27,204643,0
2006-04-03,14.468,14.468,14.085,14.164,308763,0
2006-04-04,14.242,14.319,14.092,14.104,397433,0
2006-04-05,14.062,14.198,14.035,14.191,250240,0
2006-04-06,14.148,14.176,13.984,14.078,303909,0
2006-04-07,14.14,14.14,14.013,14.085,214872,0
2006-04-10,14.092,14.14,13.984,14.035,124041,0
2006-04-11,14.043,14.129,13.984,14.005,200873,0
2006-04-12,13.984,14.129,13.984,14.112,221518,0
2006-04-13,14.085,14.356,14.085,14.348,248622,0
2006-04-17,14.759,15.021,14.647,15.021,1007417,0
2006-04-18,14.622,14.682,14.419,14.484,923227,0
2006-04-19,14.484,14.484,14.296,14.37,378946,0
2006-04-20,13.928,14.242,13.842,14.134,778719,0
2006-04-21,14.104,14.184,13.971,14.157,542124,0
2006-04-24,14.171,14.171,13.984,14.062,349331,0
2006-04-25,14.057,14.057,13.928,13.984,205000,0
2006-04-26,14.013,14.225,14.013,14.225,267111,0
2006-04-27,14.164,14.356,14.092,14.233,369613,0
2006-04-28,14.217,14.562,14.211,14.503,511963,0
2006-05-01,14.537,14.562,14.291,14.348,341069,0
2006-05-02,14.348,14.375,14.085,14.176,535841,0
2006-05-03,14.171,14.206,14.062,14.206,337658,0
2006-05-04,14.916,14.959,14.655,14.874,898068,0
2006-05-05,15.008,15.014,14.858,14.89,452196,0
2006-05-08,14.858,15.045,14.83,14.924,537847,0
2006-05-09,14.909,14.943,14.825,14.89,430658,0
2006-05-10,14.89,14.967,14.78,14.909,409114,0
2006-05-11,14.916,14.943,14.647,14.701,334914,0
2006-05-12,14.682,14.768,14.622,14.663,337137,0
2006-05-15,14.631,14.747,14.537,14.663,502801,0
2006-05-16,14.622,14.655,14.499,14.554,416121,0
2006-05-17,14.446,14.554,14.27,14.468,348763,0
2006-05-18,14.477,14.53,14.334,14.382,377657,0
2006-05-19,14.382,14.499,14.277,14.412,286020,0
2006-05-22,14.412,14.484,14.341,14.446,324657,0
2006-05-23,14.46,14.537,14.31,14.375,531182,0
2006-05-24,14.348,14.453,14.171,14.302,446556,0
2006-05-25,14.334,14.453,14.284,14.453,335088,0
2006-05-26,14.446,14.518,14.37,14.391,418345,0
2006-05-30,14.363,14.363,14.171,14.176,252683,0
2006-05-31,14.191,14.334,14.157,14.334,800791,0
2006-06-01,14.327,14.499,14.291,14.446,437323,0
2006-06-02,14.53,14.691,14.453,14.655,574778,0
2006-06-05,14.622,14.622,14.398,14.425,739412,0
2006-06-06,14.446,14.518,14.334,14.503,684023,0
2006-06-07,14.348,14.525,14.327,14.398,596146,0
2006-06-08,14.419,14.669,14.363,14.669,494766,0
2006-06-09,14.682,14.837,14.682,14.83,458694,0
2006-06-12,14.825,14.858,14.724,14.768,356115,0
2006-06-13,14.724,14.858,14.53,14.53,482627,0
2006-06-14,14.499,14.701,14.468,14.609,640766,0
2006-06-15,14.622,15.058,14.622,15.008,585034,0
2006-06-16,15.058,15.093,14.916,14.959,496820,0
2006-06-19,14.943,15.029,14.614,14.663,488613,0
2006-06-20,14.639,14.797,14.53,14.578,385861,0
2006-06-21,14.562,14.701,14.53,14.584,326712,0
2006-06-22,14.609,14.622,14.425,14.499,373209,0
2006-06-23,14.545,14.631,14.398,14.603,382956,0
2006-06-26,14.663,14.797,14.631,14.797,394410,0
2006-06-27,14.768,14.898,14.545,14.614,446383,0
2006-06-28,14.669,14.732,14.484,14.655,626238,0
2006-06-29,14.597,14.768,14.545,14.768,598712,0
2006-06-30,14.845,15.037,14.788,15.037,803525,0
2006-07-03,15.093,15.093,14.943,15.081,207204,0
2006-07-05,15.073,15.073,14.865,14.943,380904,0
2006-07-06,14.936,15.172,14.936,15.151,552551,0
2006-07-07,15.166,15.519,15.151,15.378,669318,0
2006-07-10,15.272,15.413,15.272,15.365,376631,0
2006-07-11,15.385,15.493,15.236,15.479,347740,0
2006-07-12,15.506,15.506,15.166,15.208,292693,0
2006-07-13,15.13,15.195,15.051,15.088,297474,0
2006-07-14,15.088,15.093,14.959,15.003,251656,0
2006-07-17,15.008,15.208,14.967,15.123,210285,0
2006-07-18,15.178,15.244,15.081,15.187,270631,0
2006-07-19,15.195,15.642,15.166,15.642,621961,0
2006-07-20,15.493,15.656,15.365,15.586,507757,0
2006-07-21,15.564,15.564,15.322,15.5,393045,0
2006-07-24,15.5,15.705,15.5,15.684,483826,0
2006-07-25,15.586,15.705,15.556,15.684,541272,0
2006-07-26,15.598,15.727,15.456,15.7,404840,0
2006-07-27,15.719,15.755,15.506,15.541,255246,0
2006-07-28,15.506,15.818,15.506,15.791,425354,0
2006-07-31,15.208,15.33,15.058,15.195,917387,0
2006-08-01,15.13,15.13,14.845,15.029,574265,0
2006-08-02,15.101,15.101,14.83,15.029,448265,0
2006-08-03,14.967,15.264,14.936,15.257,423988,0
2006-08-04,15.365,15.463,15.195,15.257,401420,0
2006-08-07,15.201,15.208,14.996,15.014,283625,0
2006-08-08,15.051,15.166,14.981,15.051,272174,0
2006-08-09,15.101,15.166,14.691,14.717,424501,0
2006-08-10,14.74,14.874,14.669,14.874,291830,0
2006-08-11,14.81,14.916,14.759,14.882,207890,0
2006-08-14,14.882,15.021,14.83,14.882,237981,0
2006-08-15,14.996,15.244,14.996,15.229,399881,0
2006-08-16,15.257,15.264,15.13,15.208,301233,0
2006-08-17,15.208,15.264,15.123,15.214,481261,0
2006-08-18,15.264,15.264,15.123,15.214,313542,0
2006-08-21,15.158,15.214,15.108,15.151,276106,0
2006-08-22,15.178,15.244,15.136,15.172,241397,0
2006-08-23,15.158,15.195,14.93,15.088,353208,0
2006-08-24,15.195,15.195,14.981,15.093,342951,0
2006-08-25,15.093,15.13,14.909,14.974,298501,0
2006-08-28,14.974,15.108,14.936,14.996,271486,0
2006-08-29,14.996,15.037,14.874,15.037,308416,0
2006-08-30,15.058,15.123,14.974,15.058,217293,0
2006-08-31,15.058,15.058,14.845,15.003,304656,0
2006-09-01,15.021,15.045,14.89,15.014,146344,0
2006-09-05,15.014,15.108,14.943,15.058,254737,0
2006-09-06,14.89,14.974,14.797,14.924,250801,0
2006-09-07,14.825,14.974,14.78,14.83,353550,0
2006-09-08,14.83,14.898,14.701,14.874,241568,0
2006-09-11,14.797,14.93,14.709,14.874,176433,0
2006-09-12,15.003,15.093,14.845,15.093,222249,0
2006-09-13,15.037,15.123,14.988,15.088,263279,0
2006-09-14,15.081,15.136,15.037,15.136,230460,0
2006-09-15,15.136,15.195,15.058,15.178,357479,0
2006-09-18,15.195,15.195,14.904,14.967,428433,0
2006-09-19,14.93,14.943,14.732,14.924,468952,0
2006-09-20,14.909,15.195,14.909,15.166,400908,0
2006-09-21,15.13,15.151,14.647,14.647,735819,0
2006-09-22,14.655,14.797,14.46,14.797,798056,0
2006-09-25,14.768,14.967,14.655,14.959,506734,0
2006-09-26,14.898,15.073,14.874,15.058,389796,0
2006-09-27,15.065,15.172,15.008,15.058,485536,0
2006-09-28,15.045,15.195,14.988,15.13,286534,0
2006-09-29,15.151,15.158,14.924,14.959,375947,0
2006-10-02,15.029,15.029,14.83,14.936,319358,0
2006-10-03,15.045,15.108,14.916,15.003,375776,0
2006-10-04,14.95,14.981,14.882,14.959,523831,0
2006-10-05,14.974,15.051,14.924,15.051,314057,0
2006-10-06,15.037,15.037,14.845,14.882,361929,0
2006-10-09,14.858,15.101,14.788,15.088,451511,0
2006-10-10,15.123,15.172,14.996,15.158,538874,0
2006-10-11,15.13,15.172,15.058,15.088,556313,0
2006-10-12,15.166,15.236,15.13,15.214,242080,0
2006-10-13,15.221,15.257,15.136,15.172,202078,0
2006-10-16,15.195,15.236,15.101,15.13,236099,0
2006-10-17,15.158,15.236,15.058,15.236,220200,0
2006-10-18,15.322,15.358,15.195,15.358,291663,0
2006-10-19,15.208,15.208,14.845,14.851,568967,0
2006-10-20,14.825,14.916,14.732,14.752,464678,0
2006-10-23,14.691,14.803,14.655,14.768,395609,0
2006-10-24,15.029,15.115,14.803,14.967,577854,0
2006-10-25,14.904,15.178,14.904,15.13,403984,0
2006-10-26,15.187,15.236,15.037,15.172,301921,0
2006-10-27,15.108,15.257,15.081,15.101,230971,0
2006-10-30,15.101,15.195,15.088,15.123,190112,0
2006-10-31,15.178,15.264,15.115,15.244,250633,0
2006-11-01,15.236,15.257,14.916,14.943,600589,0
2006-11-02,14.898,15.014,14.818,14.943,354233,0
2006-11-03,14.943,14.988,14.797,14.916,226013,0
2006-11-06,14.959,15.021,14.904,15.021,210109,0
2006-11-07,14.996,15.029,14.898,14.95,231486,0
2006-11-08,14.874,15.081,14.803,15.045,224987,0
2006-11-09,15.093,15.093,14.916,14.967,236269,0
2006-11-10,15.014,15.014,14.83,14.967,199682,0
2006-11-13,14.93,15.037,14.898,15.037,295252,0
2006-11-14,14.996,15.195,14.959,15.195,217293,0
2006-11-15,15.151,15.257,15.13,15.244,290978,0
2006-11-16,15.272,15.306,15.195,15.306,298326,0
2006-11-17,15.251,15.306,15.187,15.306,231651,0
2006-11-20,15.28,15.322,15.187,15.251,204983,0
2006-11-21,15.236,15.257,15.115,15.244,252854,0
2006-11-22,15.229,15.244,15.172,15.221,283625,0
2006-11-24,15.214,15.293,15.13,15.264,138479,0
2006-11-27,15.208,15.221,15.008,15.029,296276,0
2006-11-28,14.981,15.101,14.924,15.093,271486,0
2006-11-29,15.093,15.28,15.093,15.28,356115,0
2006-11-30,15.257,15.293,15.081,15.187,2062328,0
2006-12-01,15.229,15.28,15.014,15.065,585375,0
2006-12-04,15.058,15.264,15.058,15.187,546739,0
2006-12-05,15.236,15.251,15.115,15.201,410138,0
2006-12-06,15.13,15.13,14.93,14.95,343977,0
2006-12-07,14.936,15.065,14.916,14.936,283625,0
2006-12-08,14.904,14.974,14.83,14.93,257809,0
2006-12-11,14.943,15.008,14.93,14.974,144808,0
2006-12-12,14.924,14.974,14.874,14.959,336457,0
2006-12-13,15.021,15.058,14.898,15.014,252511,0
2006-12-14,14.974,15.143,14.959,15.101,195578,0
2006-12-15,15.093,15.257,15.093,15.123,639061,0
2006-12-18,15.065,15.195,14.996,15.029,299866,0
2006-12-19,15.037,15.115,14.988,15.037,236783,0
2006-12-20,15.014,15.178,15.003,15.172,330299,0
2006-12-21,15.158,15.244,15.073,15.187,371675,0
2006-12-22,15.208,15.229,15.172,15.178,399030,0
2006-12-26,15.158,15.33,15.151,15.314,311490,0
2006-12-27,15.456,15.605,15.385,15.506,408774,0
2006-12-28,15.479,15.593,15.463,15.556,256786,0
2006-12-29,15.578,15.593,15.493,15.506,339874,0
2007-01-03,15.656,15.656,15.365,15.463,532038,0
2007-01-04,15.471,15.471,15.342,15.413,505364,0
2007-01-05,15.335,15.342,15.123,15.166,708470,0
2007-01-08,15.151,15.172,14.988,15.136,254390,0
2007-01-09,15.136,15.201,14.988,15.101,277302,0
2007-01-10,15.051,15.13,15.008,15.101,262253,0
2007-01-11,15.123,15.195,15.073,15.158,198829,0
2007-01-12,15.115,15.178,15.081,15.101,185837,0
2007-01-16,15.081,15.136,14.959,15.014,294398,0
2007-01-17,14.959,15.151,14.93,15.045,354233,0
2007-01-18,15.093,15.093,14.609,14.858,720950,0
2007-01-19,14.83,14.845,14.631,14.732,429628,0
2007-01-22,14.717,14.858,14.663,14.83,544520,0
2007-01-23,14.788,14.858,14.639,14.845,419031,0
2007-01-24,14.797,14.981,14.768,14.981,553237,0
2007-01-25,14.93,14.95,14.797,14.874,267214,0
2007-01-26,14.89,14.89,14.752,14.837,337137,0
2007-01-29,14.797,14.93,14.788,14.882,315084,0
2007-01-30,14.924,14.943,14.768,14.943,333032,0
2007-01-31,14.936,14.988,14.797,14.981,660428,0
2007-02-01,14.974,15.058,14.858,14.959,355944,0
2007-02-02,15.003,15.143,14.974,15.073,370135,0
2007-02-05,15.073,15.093,14.981,14.981,275931,0
2007-02-06,15.008,15.093,15.003,15.045,384664,0
2007-02-07,15.123,15.221,15.088,15.208,425864,0
2007-02-08,15.158,15.208,15.051,15.172,357479,0
2007-02-09,15.187,15.201,15.008,15.081,353550,0
2007-02-12,15.081,15.178,15.014,15.172,279523,0
2007-02-13,15.195,15.208,15.108,15.178,241458,0
2007-02-14,15.178,15.201,15.13,15.158,157502,0
2007-02-15,15.151,15.201,15.045,15.143,300896,0
2007-02-16,15.13,15.195,15.115,15.187,210451,0
2007-02-20,15.143,15.221,15.081,15.221,277474,0
2007-02-21,15.201,15.221,15.158,15.221,222935,0
2007-02-22,15.208,15.293,15.178,15.221,256786,0
2007-02-23,15.208,15.264,15.093,15.201,223616,0
2007-02-26,15.172,15.208,14.996,15.093,225325,0
2007-02-27,14.95,15.003,14.695,14.768,288588,0
2007-02-28,14.74,14.768,14.57,14.732,484510,0
2007-03-01,14.682,14.825,14.503,14.732,545925,0
2007-03-02,14.732,14.759,14.597,14.631,426725,0
2007-03-05,14.404,14.83,14.296,14.302,610167,0
2007-03-06,14.382,14.655,14.382,14.591,408774,0
2007-03-07,14.53,14.53,14.37,14.433,384151,0
2007-03-08,14.503,14.631,14.484,14.499,304828,0
2007-03-09,14.554,14.669,14.53,14.631,226354,0
2007-03-12,14.609,14.622,14.537,14.609,213872,0
2007-03-13,14.484,14.503,14.12,14.157,497842,0
2007-03-14,14.198,14.591,14.164,14.446,639402,0
2007-03-15,14.398,14.682,14.398,14.639,582126,0
2007-03-16,14.639,14.701,14.284,14.57,259179,0
2007-03-19,14.603,14.682,14.518,14.584,349618,0
2007-03-20,14.614,14.709,14.525,14.691,473055,0
2007-03-21,14.709,15.251,14.709,15.151,826606,0
2007-03-22,15.158,15.158,14.974,14.996,305677,0
2007-03-23,14.996,15.143,14.996,15.108,272001,0
2007-03-26,15.158,15.158,14.882,15.065,271829,0
2007-03-27,15.003,15.021,14.909,14.924,456300,0
2007-03-28,14.858,14.959,14.724,14.904,413221,0
2007-03-29,14.996,14.996,14.797,14.898,292343,0
2007-03-30,14.851,14.898,14.675,14.768,435272,0
2007-04-02,14.818,14.818,14.631,14.74,610679,0
2007-04-03,14.967,14.967,14.768,14.858,500922,0
2007-04-04,14.803,14.874,14.768,14.851,410995,0
2007-04-05,14.803,14.974,14.695,14.898,824726,0
2007-04-09,14.959,14.988,14.732,14.874,579735,0
2007-04-10,14.858,14.93,14.837,14.93,583666,0
2007-04-11,14.924,14.924,14.818,14.882,668294,0
2007-04-12,14.83,14.916,14.759,14.916,551528,0
2007-04-13,14.93,15.073,14.924,15.073,431851,0
2007-04-16,15.108,15.335,15.108,15.286,585720,0
2007-04-17,15.251,15.286,15.108,15.158,600762,0
2007-04-18,15.151,15.221,15.093,15.115,418174,0
2007-04-19,15.029,15.051,14.858,14.996,412362,0
2007-04-20,15.058,15.123,14.89,15.029,513916,0
2007-04-23,15.463,15.463,14.904,14.981,520751,0
2007-04-24,15.008,15.029,14.818,14.89,383130,0
2007-04-25,14.904,14.974,14.825,14.916,505707,0
2007-04-26,14.93,14.943,14.83,14.909,331667,0
2007-04-27,14.904,14.93,14.858,14.874,362612,0
2007-04-30,14.93,14.959,14.81,14.837,622472,0
2007-05-01,14.83,14.988,14.732,14.924,422962,0
2007-05-02,14.904,15.021,14.851,14.996,687272,0
2007-05-03,14.959,15.101,14.959,15.088,398515,0
2007-05-04,15.136,15.201,15.029,15.088,289949,0
2007-05-07,15.093,15.151,15.003,15.045,458865,0
2007-05-08,15.037,15.058,14.916,15.021,617175,0
2007-05-09,15.35,15.35,14.988,15.123,472346,0
2007-05-10,15.093,15.093,14.924,14.93,359512,0
2007-05-11,14.95,15.136,14.95,15.073,524124,0
2007-05-14,15.045,15.088,14.89,14.943,281028,0
2007-05-15,14.916,15.029,14.858,14.874,312941,0
2007-05-16,14.882,14.943,14.845,14.909,271264,0
2007-05-17,14.909,14.974,14.858,14.89,238696,0
2007-05-18,14.924,15.008,14.858,14.909,275983,0
2007-05-21,14.916,14.981,14.845,14.909,352998,0
2007-05-22,14.865,15.045,14.865,15.021,264586,0
2007-05-23,15.021,15.073,14.909,14.924,321902,0
2007-05-24,14.874,15.008,14.724,14.773,293242,0
2007-05-25,14.717,14.865,14.655,14.851,558316,0
2007-05-29,14.858,14.996,14.858,14.93,370744,0
2007-05-30,14.818,14.988,14.818,14.988,379702,0
2007-05-31,15.28,15.28,14.95,15.045,927435,0
2007-06-01,15.045,15.172,15.037,15.143,463062,0
2007-06-04,15.136,15.195,15.045,15.172,306594,0
2007-06-05,15.136,15.151,14.95,14.996,515655,0
2007-06-06,14.858,14.882,14.724,14.768,577042,0
2007-06-07,14.663,14.709,14.503,14.518,687598,0
2007-06-08,14.503,14.682,14.484,14.655,551802,0
2007-06-11,14.591,14.701,14.554,14.663,389466,0
2007-06-12,14.578,14.578,14.363,14.419,541383,0
2007-06-13,14.503,14.503,14.296,14.477,552297,0
2007-06-14,14.499,14.545,14.412,14.441,320760,0
2007-06-15,14.492,14.597,14.412,14.499,464852,0
2007-06-18,14.499,14.518,14.37,14.425,355277,0
2007-06-19,14.356,14.398,14.184,14.391,572803,0
2007-06-20,14.375,14.419,14.198,14.206,313106,0
2007-06-21,14.225,14.225,14.051,14.134,347301,0
2007-06-22,14.069,14.157,13.964,13.984,768845,0
2007-06-25,14.013,14.157,13.956,13.979,304965,0
2007-06-26,14.035,14.148,14.013,14.098,451344,0
2007-06-27,14.098,14.098,13.823,13.879,1066807,0
2007-06-28,13.829,13.887,13.679,13.771,743282,0
2007-06-29,13.823,13.887,13.659,13.815,948436,0
2007-07-02,13.913,13.964,13.794,13.928,388168,0
2007-07-03,13.913,14.027,13.879,14.013,295196,0
2007-07-05,14.069,14.112,13.964,14.013,357068,0
2007-07-06,14.051,14.051,13.941,14.02,368304,0
2007-07-09,14.051,14.057,13.823,13.863,491072,0
2007-07-10,13.8,13.823,13.599,13.666,564179,0
2007-07-11,13.659,13.707,13.588,13.636,723093,0
2007-07-12,13.636,13.879,13.636,13.879,413563,0
2007-07-13,13.856,13.941,13.823,13.913,361464,0
2007-07-16,13.879,13.9,13.823,13.834,353159,0
2007-07-17,13.779,13.894,13.736,13.744,444341,0
2007-07-18,13.607,13.666,13.29,13.403,891774,0
2007-07-19,13.509,13.8,13.429,13.764,1193375,0
2007-07-20,13.808,13.949,13.666,13.8,974976,0
2007-07-23,13.808,13.949,13.756,13.856,832179,0
2007-07-24,13.73,13.829,13.466,13.509,679455,0
2007-07-25,13.52,13.736,13.415,13.509,790989,0
2007-07-26,13.367,13.403,12.911,13.162,1224581,0
2007-07-27,13.109,13.222,12.947,13.063,868164,0
2007-07-30,13.125,13.216,12.955,13.132,825994,0
2007-07-31,13.202,13.33,12.97,13.002,705834,0
2007-08-01,13.032,13.231,12.911,13.125,1381870,0
2007-08-02,13.194,13.367,13.154,13.253,943342,0
2007-08-03,13.162,13.296,12.827,12.861,1078206,0
2007-08-06,12.876,13.415,12.704,13.415,1075928,0
2007-08-07,13.382,13.509,13.231,13.422,1103444,0
2007-08-08,13.509,14.176,13.502,14.098,1701490,0
2007-08-09,13.749,14.356,13.666,14.277,2241732,0
2007-08-10,14.078,14.257,13.502,13.842,1967216,0
2007-08-13,13.913,13.999,13.267,13.374,962928,0
2007-08-14,13.367,13.49,13.175,13.188,567434,0
2007-08-15,13.082,13.567,12.955,13.077,859210,0
2007-08-16,12.783,14.027,12.696,14.027,1299969,0
2007-08-17,14.284,14.433,13.964,14.277,1337418,0
2007-08-20,14.277,14.363,13.9,13.941,808251,0
2007-08-21,13.941,14.263,13.936,14.085,876956,0
2007-08-22,14.14,14.27,13.779,14.148,823387,0
2007-08-23,14.225,14.233,13.971,14.134,649985,0
2007-08-24,14.078,14.233,13.808,14.206,585507,0
2007-08-27,14.104,14.148,13.936,13.941,527055,0
2007-08-28,13.984,13.984,13.595,13.595,701927,0
2007-08-29,13.651,13.913,13.595,13.913,554896,0
2007-08-30,13.879,13.956,13.686,13.786,469903,0
2007-08-31,14.005,14.057,13.823,13.941,508329,0
2007-09-04,13.964,14.129,13.921,13.993,553759,0
2007-09-05,13.736,13.856,13.644,13.779,670171,0
2007-09-06,13.9,13.979,13.779,13.921,569874,0
2007-09-07,13.956,14.412,13.686,13.786,430988,0
2007-09-10,13.736,13.941,13.621,13.749,523148,0
2007-09-11,14.02,14.043,13.808,13.921,406079,0
2007-09-12,13.871,13.928,13.779,13.829,296496,0
2007-09-13,13.834,14.043,13.829,13.971,223390,0
2007-09-14,13.808,14.069,13.808,14.069,293242,0
2007-09-17,13.956,14.013,13.823,13.913,320110,0
2007-09-18,13.936,14.46,13.887,14.46,657635,0
2007-09-19,14.477,14.682,14.319,14.412,560431,0
2007-09-20,14.391,14.391,14.14,14.211,376118,0
2007-09-21,14.233,14.263,14.051,14.085,453132,0
2007-09-24,14.043,14.104,13.815,13.829,427082,0
2007-09-25,13.686,13.823,13.599,13.749,405754,0
2007-09-26,13.829,13.871,13.7,13.756,332156,0
2007-09-27,13.808,13.9,13.715,13.871,311152,0
2007-09-28,13.794,13.829,13.574,13.621,493351,0
2007-10-01,13.73,13.871,13.671,13.849,499698,0
2007-10-02,13.971,13.993,13.829,13.887,580132,0
2007-10-03,13.823,14.069,13.823,14.051,521843,0
2007-10-04,14.104,14.217,14.104,14.211,375633,0
2007-10-05,14.211,14.382,14.184,14.327,469903,0
2007-10-08,14.319,14.404,14.211,14.356,314407,0
2007-10-09,14.296,14.412,14.225,14.412,303986,0
2007-10-10,14.334,14.356,14.217,14.263,224697,0
2007-10-11,14.257,14.375,14.062,14.157,448573,0
2007-10-12,14.098,14.233,14.051,14.098,298453,0
2007-10-15,14.043,14.078,13.744,13.849,348276,0
2007-10-16,13.823,13.834,13.509,13.581,675222,0
2007-10-17,13.73,13.871,13.089,13.316,863444,0
2007-10-18,13.202,13.222,12.744,12.834,1111747,0
2007-10-19,12.704,12.768,12.407,12.427,866214,0
2007-10-22,12.377,12.696,12.159,12.532,739535,0
2007-10-23,12.556,12.657,12.292,12.415,713649,0
2007-10-24,12.287,12.364,11.974,12.272,1253080,0
2007-10-25,12.236,12.528,12.144,12.287,915712,0
2007-10-26,12.407,12.649,12.357,12.649,594626,0
2007-10-29,12.736,12.736,12.505,12.597,724559,0
2007-10-30,12.528,12.61,12.479,12.513,465020,0
2007-10-31,12.505,12.744,12.421,12.579,642497,0
2007-11-01,12.377,12.377,11.89,11.89,965695,0
2007-11-02,11.993,12.022,11.433,11.674,2610845,0
2007-11-05,11.484,11.725,11.484,11.624,1109594,0
2007-11-06,11.747,11.789,11.455,11.789,1099716,0
2007-11-07,11.766,11.766,11.183,11.191,1390664,0
2007-11-08,11.327,11.766,11.072,11.739,1813168,0
2007-11-09,11.594,11.944,11.494,11.793,1593050,0
2007-11-12,11.775,12.067,11.681,11.739,1119196,0
2007-11-13,11.793,12.067,11.766,12.067,710877,0
2007-11-14,12.067,12.201,11.666,11.702,799622,0
2007-11-15,11.725,11.747,11.378,11.447,889485,0
2007-11-16,11.484,11.562,11.234,11.39,1070058,0
2007-11-19,11.378,11.378,10.948,11.084,1085690,0
2007-11-20,11.057,11.226,10.645,11.05,1341934,0
2007-11-21,10.919,11.312,10.855,11.183,1023761,0
2007-11-23,11.346,11.562,11.252,11.468,430336,0
2007-11-26,11.409,11.433,10.997,10.997,1062249,0
2007-11-27,11.077,11.405,11.066,11.269,1274109,0
2007-11-28,11.269,11.789,11.269,11.766,952821,0
2007-11-29,11.702,11.731,11.494,11.661,655199,0
2007-11-30,11.9,12.159,11.836,12.037,1194364,0
2007-12-03,11.974,12.193,11.89,11.9,676234,0
2007-12-04,11.894,11.908,11.639,11.747,599295,0
2007-12-05,11.836,11.844,11.562,11.793,937163,0
2007-12-06,11.702,12.113,11.702,12.107,956416,0
2007-12-07,12.151,12.213,11.89,11.937,479836,0
2007-12-10,11.914,12.201,11.853,12.1,625044,0
2007-12-11,11.775,11.86,11.084,11.112,1399445,0
2007-12-12,11.241,11.39,10.901,11.004,1441968,0
2007-12-13,11.072,11.161,10.816,11.128,1625410,0
2007-12-14,11.12,11.161,10.855,10.893,1330101,0
2007-12-17,10.841,11.105,10.778,11.057,1921459,0
2007-12-18,11.135,11.455,11.072,11.409,1633090,0
2007-12-19,11.525,11.525,11.161,11.252,899940,0
2007-12-20,11.234,11.476,11.234,11.39,1329520,0
2007-12-21,11.57,11.867,11.305,11.666,2471962,0
2007-12-24,11.793,11.999,11.581,11.96,612213,0
2007-12-26,11.974,11.999,11.816,11.974,840692,0
2007-12-27,11.908,11.989,11.789,11.89,1053999,0
2007-12-28,11.836,11.974,11.752,11.752,999305,0
2007-12-31,11.661,11.867,11.61,11.702,856948,0
2008-01-02,11.793,11.793,11.562,11.681,1151473,0
2008-01-03,11.666,11.824,11.562,11.588,1008598,0
2008-01-04,11.501,11.517,11.214,11.26,1084692,0
2008-01-07,11.355,11.702,11.26,11.468,828438,0
2008-01-08,11.602,11.602,11.161,11.183,1108263,0
2008-01-09,11.214,11.247,10.778,11.12,1415495,0
2008-01-10,11.143,11.439,10.887,11.269,1723085,0
2008-01-11,11.12,11.424,10.991,11.226,799289,0
2008-01-14,11.299,11.305,11.026,11.12,765264,0
2008-01-15,11.026,11.234,10.848,11.096,1571979,0
2008-01-16,11.084,11.709,10.997,11.533,1535246,0
2008-01-17,11.57,11.57,10.893,10.906,1445545,0
2008-01-18,11.072,11.135,10.69,10.778,1220042,0
2008-01-22,10.174,11.361,10.174,11.191,1501767,0
2008-01-23,11.084,11.76,10.872,11.661,2353114,0
2008-01-24,11.666,11.914,11.554,11.702,2290628,0
2008-01-25,11.824,11.844,11.476,11.546,1181518,0
2008-01-28,11.501,12.014,11.384,11.993,1237087,0
2008-01-29,12.037,12.166,11.702,12.135,689221,0
2008-01-30,12.135,12.449,11.952,12.201,2448140,0
2008-01-31,12.074,12.585,11.9,12.427,1976501,0
2008-02-01,12.364,12.434,12.18,12.37,1617543,0
2008-02-04,12.307,12.307,11.974,12.007,1255913,0
2008-02-05,11.937,12.037,11.618,11.618,1669903,0
2008-02-06,11.588,11.914,11.57,11.618,971360,0
2008-02-07,11.562,11.952,11.439,11.808,1182375,0
2008-02-08,11.731,11.937,11.484,11.702,1013095,0
2008-02-11,11.702,11.731,11.327,11.361,1033019,0
2008-02-12,11.541,11.666,11.369,11.484,845246,0
2008-02-13,11.546,11.594,11.33,11.57,550404,0
2008-02-14,11.533,11.61,11.361,11.484,1268020,0
2008-02-15,11.447,11.853,11.247,11.455,1209073,0
2008-02-19,11.546,11.654,11.252,11.269,766584,0
2008-02-20,11.214,11.661,11.156,11.654,980086,0
2008-02-21,11.702,11.766,11.594,11.648,940895,0
2008-02-22,11.666,11.914,11.517,11.824,1267423,0
2008-02-25,11.802,11.968,11.618,11.937,815245,0
2008-02-26,11.824,12.193,11.725,12.122,906385,0
2008-02-27,11.999,12.264,11.89,12.067,785991,0
2008-02-28,12.037,12.037,11.731,11.76,673222,0
2008-02-29,11.674,11.747,11.384,11.476,1130119,0
2008-03-03,11.639,11.639,11.214,11.252,762500,0
2008-03-04,11.291,11.299,10.991,11.252,860169,0
2008-03-05,11.161,11.476,11.072,11.247,1178765,0
2008-03-06,11.183,11.247,10.965,10.965,728455,0
2008-03-07,10.901,11.269,10.863,11.12,855310,0
2008-03-10,11.096,11.305,10.997,11.066,742358,0
2008-03-11,11.285,11.666,11.285,11.666,1559688,0
2008-03-12,11.731,11.89,11.517,11.661,1804641,0
2008-03-13,11.588,11.993,11.291,11.908,1829613,0
2008-03-14,11.944,12.159,11.76,11.867,1136158,0
2008-03-17,11.802,12.113,11.562,12.029,1064515,0
2008-03-18,12.187,12.322,11.793,12.322,1336852,0
2008-03-19,12.307,12.528,12.159,12.257,1091085,0
2008-03-20,12.213,12.335,11.9,12.335,1788516,0
2008-03-24,12.434,12.664,12.287,12.541,1089255,0
2008-03-25,12.499,12.696,12.292,12.564,540310,0
2008-03-26,12.532,12.541,12.193,12.25,582170,0
2008-03-27,12.377,12.548,12.159,12.172,957382,0
2008-03-28,12.201,12.201,11.775,11.816,530347,0
2008-03-31,11.836,11.993,11.709,11.793,752833,0
2008-04-01,12.201,12.357,12.074,12.357,1053431,0
2008-04-02,12.292,12.619,12.213,12.455,924686,0
2008-04-03,12.228,12.322,12.081,12.257,900672,0
2008-04-04,12.213,12.213,11.875,11.9,750259,0
2008-04-07,11.921,12.045,11.836,11.894,674543,0
2008-04-08,11.89,11.89,11.716,11.766,563499,0
2008-04-09,11.702,11.844,11.476,11.501,751163,0
2008-04-10,11.57,11.752,11.319,11.632,583353,0
2008-04-11,11.618,11.747,11.484,11.489,464987,0
2008-04-14,11.525,11.525,11.252,11.252,577675,0
2008-04-15,11.361,11.688,11.361,11.688,714521,0
2008-04-16,11.836,12.166,11.725,12.159,816898,0
2008-04-17,12.074,12.427,11.999,12.4,698183,0
2008-04-18,12.434,12.564,12.28,12.377,994019,0
2008-04-21,12.377,12.407,11.894,11.921,573645,0
2008-04-22,11.86,11.86,11.61,11.739,932994,0
2008-04-23,11.725,11.844,11.57,11.602,1024583,0
2008-04-24,11.484,11.952,11.384,11.882,1349800,0
2008-04-25,11.96,12.022,11.533,11.782,1128285,0
2008-04-28,11.782,12.007,11.666,11.921,720507,0
2008-04-29,11.921,11.989,11.752,11.789,610093,0
2008-04-30,11.836,11.974,11.725,11.789,498752,0
2008-05-01,11.76,12.287,11.731,12.113,773822,0
2008-05-02,12.122,12.377,11.674,11.76,815291,0
2008-05-05,11.76,11.867,11.666,11.775,525630,0
2008-05-06,11.674,11.981,11.666,11.9,710592,0
2008-05-07,12.314,12.314,11.747,11.831,789038,0
2008-05-08,11.921,12.088,11.752,11.76,1060822,0
2008-05-09,11.702,11.808,11.501,11.61,1104574,0
2008-05-12,11.695,11.894,11.639,11.816,538170,0
2008-05-13,11.775,11.894,11.695,11.853,655323,0
2008-05-14,11.908,11.914,11.709,11.775,414483,0
2008-05-15,11.831,11.981,11.752,11.968,424594,0
2008-05-16,11.952,11.952,11.725,11.808,398334,0
2008-05-19,11.789,11.937,11.731,11.789,420221,0
2008-05-20,11.844,11.844,11.61,11.624,604061,0
2008-05-21,11.61,11.793,11.468,11.468,480724,0
2008-05-22,11.447,11.648,11.424,11.447,614162,0
2008-05-23,11.439,11.439,11.291,11.355,544715,0
2008-05-27,11.338,11.541,11.312,11.424,428287,0
2008-05-28,11.416,11.484,11.105,11.241,761112,0
2008-05-29,11.183,11.489,11.183,11.409,472060,0
2008-05-30,11.409,11.468,11.291,11.355,957431,0
2008-06-02,11.269,11.361,11.161,11.214,496276,0
2008-06-03,11.214,11.338,11.175,11.226,425897,0
2008-06-04,11.135,11.277,11.072,11.175,521991,0
2008-06-05,11.169,11.378,11.135,11.378,447762,0
2008-06-06,11.277,11.299,10.974,11.128,967441,0
2008-06-09,11.277,11.291,10.927,11.004,1101553,0
2008-06-10,10.88,11.338,10.88,11.214,722130,0
2008-06-11,11.285,11.285,10.906,10.927,643403,0
2008-06-12,10.991,11.285,10.872,10.948,741872,0
2008-06-13,11.072,11.089,10.528,10.778,1291632,0
2008-06-16,10.686,11.319,10.686,11.252,784837,0
2008-06-17,11.252,11.484,10.94,10.948,500726,0
2008-06-18,10.912,11.035,10.667,10.906,619628,0
2008-06-19,10.863,11.135,10.607,11.084,1076822,0
2008-06-20,10.872,11.226,10.808,10.94,913231,0
2008-06-23,10.919,11.12,10.69,10.69,690610,0
2008-06-24,10.653,11.026,10.58,10.997,792376,0
2008-06-25,11.01,11.447,10.834,10.872,838224,0
2008-06-26,10.438,11.096,10.431,10.863,796927,0
2008-06-27,10.792,11.221,10.792,10.834,1200040,0
2008-06-30,10.927,10.927,10.048,10.167,1769018,0
2008-07-01,10.095,10.415,10.026,10.338,1655290,0
2008-07-02,10.353,10.75,10.041,10.095,1946439,0
2008-07-03,10.188,10.287,9.52,9.527,1401766,0
2008-07-07,9.654,10.095,9.1296,9.3215,1652184,0
2008-07-08,9.504,10.367,9.2708,10.367,2722448,0
2008-07-09,10.196,10.482,9.888,9.982,1765095,0
2008-07-10,10.053,10.387,9.963,10.188,1585107,0
2008-07-11,10.087,10.252,9.745,10.081,1467532,0
2008-07-14,10.188,10.244,9.2156,9.3146,2154215,0
2008-07-15,9.2786,9.798,8.7868,9.3146,2830119,0
2008-07-16,9.831,11.105,9.677,11.042,4207685,0
2008-07-17,11.057,11.546,10.387,11.191,3178345,0
2008-07-18,11.247,11.716,10.991,11.484,2127874,0
2008-07-21,11.654,11.9,11.369,11.76,2321005,0
2008-07-22,11.782,12.744,11.618,12.683,3333404,0
2008-07-23,12.69,12.984,12.427,12.61,3618671,0
2008-07-24,12.736,12.768,12.007,12.135,2819420,0
2008-07-25,11.993,12.52,11.824,12.172,1660784,0
2008-07-28,12.208,12.335,11.752,11.824,1811265,0
2008-07-29,11.824,12.768,11.76,12.683,2465407,0
2008-07-30,12.892,12.892,12.272,12.528,2646506,0
2008-07-31,12.243,12.827,12.22,12.728,2049746,0
2008-08-01,12.939,12.939,12.449,12.876,1871470,0
2008-08-04,12.619,13.024,12.513,12.904,1638546,0
2008-08-05,13.024,13.429,12.939,13.382,1805469,0
2008-08-06,13.283,13.436,12.939,13.3,1291819,0
2008-08-07,13.14,13.509,12.744,12.917,1782843,0
2008-08-08,12.962,13.928,12.854,13.794,2545634,0
2008-08-11,13.536,14.882,13.444,14.249,4403034,0
2008-08-12,14.112,14.554,13.779,13.956,2513857,0
2008-08-13,13.956,13.979,13.009,13.396,2753763,0
2008-08-14,13.396,13.686,13.162,13.659,1437820,0
2008-08-15,13.879,14.348,13.581,13.905,1546621,0
2008-08-18,13.905,13.905,13.351,13.403,895691,0
2008-08-19,13.222,13.324,13.039,13.194,1479267,0
2008-08-20,13.253,13.3,12.572,12.797,1581537,0
2008-08-21,12.642,12.834,12.591,12.69,819478,0
2008-08-22,12.854,12.99,12.642,12.898,1169563,0
2008-08-25,12.827,12.939,12.499,12.585,1221038,0
2008-08-26,12.585,12.821,12.322,12.728,1211731,0
2008-08-27,12.728,12.821,12.513,12.728,692729,0
2008-08-28,12.813,12.977,12.704,12.97,1037800,0
2008-08-29,12.813,13.016,12.72,12.904,811633,0
2008-09-02,13.063,13.188,12.84,13.056,1082448,0
2008-09-03,12.868,13.247,12.797,12.939,1836177,0
2008-09-04,12.768,12.962,12.342,12.513,1782051,0
2008-09-05,12.357,13.094,12.243,13.024,1115408,0
2008-09-08,13.422,14.098,12.868,13.466,2620330,0
2008-09-09,13.154,13.528,12.821,12.898,1840058,0
2008-09-10,12.585,12.728,11.882,12.243,2198438,0
2008-09-11,12.014,12.657,11.709,12.591,2218722,0
2008-09-12,12.335,13.048,12.187,12.619,2376479,0
2008-09-15,12.25,12.821,12.067,12.52,2058604,0
2008-09-16,12.081,13.188,11.76,13.154,4124849,0
2008-09-17,12.947,13.474,12.386,12.449,2956191,0
2008-09-18,12.604,15.479,12.427,15.463,6105467,0
2008-09-19,14.837,15.962,13.8,15.479,3352705,0
2008-09-22,13.382,14.788,13.231,13.834,1237658,0
2008-09-23,13.367,14.092,13.367,13.7,876552,0
2008-09-24,13.928,14.184,13.253,14.005,705020,0
2008-09-25,13.723,14.348,13.723,13.823,525525,0
2008-09-26,14.078,14.092,13.33,13.849,740885,0
2008-09-29,13.628,13.993,12.572,12.962,919932,0
2008-09-30,12.564,13.543,12.094,13.514,657651,0
2008-10-01,13.543,14.732,13.351,14.695,1427336,0
2008-10-02,14.803,14.83,14.327,14.468,1018726,0
2008-10-03,14.404,15.413,14.184,14.184,1458872,0
2008-10-06,13.659,13.984,12.898,13.474,1215521,0
2008-10-07,13.474,13.856,13.154,13.283,1251741,0
2008-10-08,12.97,13.216,11.61,12.107,938165,0
2008-10-09,12.081,12.236,10.444,10.444,1834966,0
2008-10-10,10.216,11.929,9.0288,11.61,2209365,0
2008-10-13,12.014,12.898,11.277,12.898,1126324,0
2008-10-14,12.99,13.154,11.782,12.579,1421143,0
2008-10-15,12.298,12.604,11.574,11.602,1580021,0
2008-10-16,11.766,12.122,11.156,11.853,873424,0
2008-10-17,11.562,12.18,11.476,11.695,703959,0
2008-10-20,11.156,11.76,11.156,11.517,786880,0
2008-10-21,11.409,11.517,11.206,11.269,880872,0
2008-10-22,11.214,11.346,10.722,10.834,966054,0
2008-10-23,11.089,11.112,9.994,10.393,1499289,0
2008-10-24,9.878,10.465,9.878,10.111,990355,0
2008-10-27,9.721,10.508,9.721,9.956,688472,0
2008-10-28,10.159,10.863,9.733,10.816,985130,0
2008-10-29,10.863,11.594,10.6,10.98,1045999,0
2008-10-30,11.12,11.674,10.912,11.674,737445,0
2008-10-31,11.688,12.25,11.517,12.25,813317,0
2008-11-03,12.187,12.25,11.993,12.201,419813,0
2008-11-04,12.25,12.76,12.088,12.72,741936,0
2008-11-05,12.72,12.821,11.618,11.695,719169,0
2008-11-06,11.695,11.981,11.285,11.312,619525,0
2008-11-07,11.312,11.76,11.175,11.739,536390,0
2008-11-10,11.929,11.929,11.327,11.462,663909,0
2008-11-11,11.135,11.654,11.135,11.221,727303,0
2008-11-12,11.05,11.462,10.927,10.965,771609,0
2008-11-13,11.191,12.088,10.698,12.088,1276243,0
2008-11-14,11.447,12.25,11.319,11.319,583338,0
2008-11-17,11.285,11.439,11.066,11.161,555952,0
2008-11-18,11.112,11.416,10.73,11.252,1048309,0
2008-11-19,11.05,11.533,10.493,10.508,1158328,0
2008-11-20,10.488,11.143,9.94,9.94,1337102,0
2008-11-21,9.975,10.893,9.605,10.508,1601473,0
2008-11-24,10.672,12.415,10.628,12.37,1674412,0
2008-11-25,12.081,13.202,11.39,12.292,1703098,0
2008-11-26,11.914,12.377,11.725,12.342,1020210,0
2008-11-28,12.25,12.463,12.037,12.463,480901,0
2008-12-01,11.782,12.25,10.387,10.465,1653593,0
2008-12-02,10.714,11.035,10.316,11.004,1299168,0
2008-12-03,10.991,11.468,10.653,11.439,866209,0
2008-12-04,10.932,11.725,10.932,11.148,764422,0
2008-12-05,11.042,11.802,10.508,11.793,885629,0
2008-12-08,11.968,12.122,11.574,11.882,818992,0
2008-12-09,11.61,11.695,10.848,10.919,1339282,0
2008-12-10,11.112,11.128,10.816,11.072,749309,0
2008-12-11,11.042,11.072,10.482,10.515,1059337,0
2008-12-12,10.424,11.156,10.424,10.997,819072,0
2008-12-15,10.887,11.035,10.515,10.765,668584,0
2008-12-16,10.906,11.588,10.893,11.574,1296845,0
2008-12-17,11.439,11.76,11.269,11.462,759401,0
2008-12-18,11.61,11.61,11.214,11.269,637554,0
2008-12-19,11.405,11.468,10.957,11.01,1679983,0
2008-12-22,10.991,11.241,10.841,10.927,690475,0
2008-12-23,10.927,11.05,10.816,10.872,487595,0
2008-12-24,11.533,12.349,11.51,12.236,1837193,0
2008-12-26,12.434,12.434,12.1,12.243,842167,0
2008-12-29,12.25,12.449,11.831,12.407,2759793,0
2008-12-30,12.213,13.068,12.213,12.904,3175035,0
2008-12-31,13.077,13.253,12.712,13.063,31155367,0
2009-01-02,13.002,13.063,12.635,12.805,3183938,0
2009-01-05,12.712,12.854,12.449,12.591,1706750,0
2009-01-06,12.744,12.744,12.349,12.449,1872982,0
2009-01-07,12.298,12.649,11.688,11.725,3074565,0
2009-01-08,11.802,11.968,11.525,11.632,1865488,0
2009-01-09,11.725,11.725,11.221,11.226,1940870,0
2009-01-12,11.305,11.562,10.919,11.066,2308350,0
2009-01-13,10.855,11.338,10.765,11.234,2131969,0
2009-01-14,10.785,10.991,10.393,10.415,2694037,0
2009-01-15,10.373,10.612,9.863,10.231,2230388,0
2009-01-16,10.346,10.408,9.635,9.982,2238978,0
2009-01-20,9.878,9.878,9.0016,9.0801,3210634,0
2009-01-21,9.542,10.002,9.0925,9.963,4708105,0
2009-01-22,9.1296,9.661,8.5453,8.6101,4689112,0
2009-01-23,8.3824,8.7732,8.2548,8.6883,2504750,0
2009-01-26,8.9007,9.1567,8.5678,8.6955,2152296,0
2009-01-27,8.7944,8.8449,8.2903,8.5678,2363309,0
2009-01-28,8.7447,9.3715,8.7447,9.2631,3304639,0
2009-01-29,9.0659,9.1068,8.6237,8.6528,2042828,0
2009-01-30,8.8018,8.9297,8.2973,8.3963,2628685,0
2009-02-02,8.2616,8.3963,8.1051,8.3398,1398784,0
2009-02-03,8.3613,8.4032,7.7996,7.906,1797321,0
2009-02-04,8.0837,8.0909,7.643,8.034,2905169,0
2009-02-05,7.9985,8.5391,7.7709,8.4324,3059761,0
2009-02-06,8.3963,9.045,8.3894,8.9799,2743126,0
2009-02-09,9.0149,9.177,8.8877,8.9433,1583216,0
2009-02-10,8.8018,9.0659,8.2185,8.2548,2319457,0
2009-02-11,8.3684,8.5035,8.0766,8.4324,1875100,0
2009-02-12,8.1477,8.3543,7.7996,8.2616,1920830,0
2009-02-13,8.2903,8.2903,7.8065,7.8496,1685757,0
2009-02-17,7.7354,7.8065,7.451,7.4581,2729903,0
2009-02-18,7.4936,7.6288,7.0814,7.2592,2298103,0
2009-02-19,7.2876,7.3872,6.7613,6.8326,2228821,0
2009-02-20,6.6902,6.9678,6.2493,6.8821,3370855,0
2009-02-23,6.9318,7.2378,6.6334,6.6973,2382936,0
2009-02-24,6.7897,7.3159,6.6334,7.3159,2746374,0
2009-02-25,7.2662,7.4936,6.8326,7.2876,2489882,0
2009-02-26,7.4227,7.8209,7.2304,7.3374,2100282,0
2009-02-27,7.1524,7.6644,7.1524,7.3726,2685487,0
2009-03-02,7.2517,7.2806,6.9037,6.9318,2030563,0
2009-03-03,7.0742,7.0742,6.6617,6.7398,1690857,0
2009-03-04,6.8326,6.8326,6.2568,6.4769,1929276,0
2009-03-05,6.42,6.5126,5.7446,5.8016,3219975,0
2009-03-06,5.7804,6.0149,5.4461,5.8016,2545025,0
2009-03-09,5.7233,5.9292,5.5101,5.6736,2388737,0
2009-03-10,5.8653,6.4628,5.8086,6.4628,3075043,0
2009-03-11,6.5268,6.6617,6.1996,6.2991,2282072,0
2009-03-12,6.3065,6.8751,6.1356,6.8679,2637439,0
2009-03-13,6.9605,7.0387,6.541,6.8608,2343982,0
2009-03-16,6.9678,7.1027,6.5768,6.6122,2673007,0
2009-03-17,6.6191,7.1524,6.6191,7.1381,2102984,0
2009-03-18,7.0885,7.4936,6.9037,7.4723,4018695,0
2009-03-19,7.5792,7.5792,6.8537,6.8608,3133132,0
2009-03-20,6.8966,7.0387,6.6973,6.747,1899071,0
2009-03-23,6.9748,7.8917,6.9605,7.8917,3391350,0
2009-03-24,7.7637,7.9628,7.3872,7.4227,3362001,0
2009-03-25,7.5933,7.8065,7.1738,7.6288,2740715,0
2009-03-26,7.6714,7.9134,7.5219,7.9134,2995943,0
2009-03-27,7.7214,8.2753,7.7214,8.034,2865198,0
2009-03-30,7.778,7.8209,7.5079,7.5294,2377461,0
2009-03-31,7.7709,8.0626,7.6501,7.9773,2908934,0
2009-04-01,7.8847,8.0837,7.6359,7.9556,2138337,0
2009-04-02,8.4815,8.6665,8.3398,8.5249,3875348,0
2009-04-03,8.5678,8.8101,8.3613,8.7868,2215202,0
2009-04-06,8.5178,8.6955,8.4253,8.5597,2034777,0
2009-04-07,8.3824,8.6383,8.2479,8.2479,2274417,0
2009-04-08,8.2903,8.3543,7.8917,8.1051,1521431,0
2009-04-09,8.4894,9.1567,8.2684,9.0868,3646619,0
2009-04-13,8.9297,9.4855,8.7944,9.4647,2337821,0
2009-04-14,9.2932,9.3794,8.4965,8.5957,2855558,0
2009-04-15,8.4815,8.7091,8.2973,8.6383,3221347,0
2009-04-16,8.7868,8.8302,8.3249,8.6955,2811917,0
2009-04-17,8.6383,9.0149,8.4815,8.9231,2311961,0
2009-04-20,8.5453,8.6602,8.0555,8.0696,2900816,0
2009-04-21,8.0412,8.6665,7.6644,8.6455,3680426,0
2009-04-22,8.4112,8.8804,8.2185,8.3398,4187126,0
2009-04-23,8.8449,8.8449,8.2263,8.702,3120760,0
2009-04-24,8.7732,9.349,8.6307,9.2222,3473727,0
2009-04-27,9.0582,9.52,9.0364,9.3637,3459834,0
2009-04-28,9.1362,9.4716,9.123,9.23,2721944,0
2009-04-29,9.3146,9.885,9.2357,9.863,2399354,0
2009-04-30,9.975,10.033,9.3009,9.3275,2993523,0
2009-05-01,9.2425,9.558,9.0214,9.0515,2198487,0
2009-05-04,9.2854,9.863,9.123,9.84,3136931,0
2009-05-05,9.721,9.762,9.2222,9.2542,2764819,0
2009-05-06,9.565,10.188,9.52,10.174,3625464,0
2009-05-07,10.244,10.474,9.4191,9.4647,3084497,0
2009-05-08,9.888,10.13,9.565,10.13,2728856,0
2009-05-11,9.705,9.888,9.3146,9.3637,2895569,0
2009-05-12,9.565,9.661,8.7944,8.9942,3089843,0
2009-05-13,8.7944,8.8877,8.5957,8.6028,2901472,0
2009-05-14,8.5749,8.8374,8.4894,8.6955,2140969,0
2009-05-15,8.6738,8.6883,8.4184,8.467,1700460,0
2009-05-18,8.6665,9.0515,8.6455,9.0364,1934005,0
2009-05-19,9.0016,9.0016,8.5391,8.5823,2473259,0
2009-05-20,8.7594,8.8101,8.1334,8.1696,2473080,0
2009-05-21,8.0837,8.1902,7.9344,8.1407,3042136,0
2009-05-22,8.3112,8.318,8.0056,8.0267,1667665,0
2009-05-26,7.9773,8.532,7.9773,8.4744,1981413,0
2009-05-27,8.5527,8.5527,8.0056,8.0127,2128989,0
2009-05-28,8.1834,8.2263,7.9628,8.1407,2044309,0
2009-05-29,8.2263,8.2903,7.9985,8.2185,1816738,0
2009-06-01,8.3327,8.3963,8.1834,8.318,2034263,0
2009-06-02,8.2616,8.4609,8.2047,8.3753,2254413,0
2009-06-03,8.2401,8.3894,8.0198,8.2973,1957350,0
2009-06-04,8.3684,8.532,8.1696,8.532,2023185,0
2009-06-05,8.6307,8.6812,8.2047,8.3112,1743251,0
2009-06-08,8.1334,8.5597,8.1334,8.4815,1146668,0
2009-06-09,8.5035,8.5178,8.2616,8.3043,1918364,0
2009-06-10,8.3398,8.3894,8.0127,8.0198,2770509,0
2009-06-11,8.034,8.3249,8.034,8.1477,1793215,0
2009-06-12,8.1195,8.2832,8.0766,8.1764,955653,0
2009-06-15,8.0267,8.1264,7.778,7.8988,1754514,0
2009-06-16,7.9916,8.034,7.8209,7.842,1160485,0
2009-06-17,7.7996,7.9415,7.4797,7.6575,1763718,0
2009-06-18,7.6998,7.8636,7.643,7.778,1270262,0
2009-06-19,7.8496,7.9203,7.6855,7.7924,2216563,0
2009-06-22,7.707,7.7567,7.5009,7.5079,2176775,0
2009-06-23,7.5294,7.7214,7.3445,7.4367,1403219,0
2009-06-24,7.4797,7.5219,7.33,7.4154,904826,0
2009-06-25,7.3726,7.7214,7.3228,7.7214,1313454,0
2009-06-26,7.6714,7.8917,7.5649,7.8348,2266051,0
2009-06-29,7.8496,7.9773,7.5649,7.9415,1239367,0
2009-06-30,7.9415,8.0198,7.7709,7.9203,1520510,0
2009-07-01,7.9702,8.1621,7.842,8.1195,2112236,0
2009-07-02,8.0127,8.0909,7.6998,7.6998,1559003,0
2009-07-06,7.6644,7.906,7.6644,7.8564,1158264,0
2009-07-07,7.8636,8.0267,7.6785,7.778,1872904,0
2009-07-08,7.8564,8.0127,7.5433,7.6714,1694612,0
2009-07-09,7.7924,7.8917,7.6785,7.7354,768500,0
2009-07-10,7.6288,7.707,7.3587,7.3872,3109512,0
2009-07-13,7.5362,7.7709,7.4227,7.7496,2074270,0
2009-07-14,7.7637,7.7637,7.5719,7.643,890239,0
2009-07-15,7.7285,7.9134,7.6855,7.8636,1639541,0
2009-07-16,7.8496,7.8988,7.6998,7.8707,1459513,0
2009-07-17,7.8988,7.9134,7.586,7.6144,1172134,0
2009-07-20,7.6501,7.7285,7.6073,7.7285,1276990,0
2009-07-21,7.7855,7.7996,7.4936,7.5362,1009178,0
2009-07-22,7.4154,7.7855,7.4154,7.6927,1310764,0
2009-07-23,7.6785,8.4466,7.5362,8.2263,2454640,0
2009-07-24,8.4965,8.873,8.3684,8.873,2369286,0
2009-07-27,8.8589,9.0725,8.702,8.9734,2742742,0
2009-07-28,8.9007,9.1296,8.6883,8.7319,2772806,0
2009-07-29,8.6028,8.8514,8.5391,8.6602,1666128,0
2009-07-30,8.8165,8.8514,8.5527,8.6028,1524080,0
2009-07-31,8.5527,8.6602,8.5453,8.6101,1474318,0
2009-08-03,8.6955,8.8374,8.5391,8.8165,1579466,0
2009-08-04,8.7805,9.0992,8.7091,9.0925,1822382,0
2009-08-05,9.0288,9.2,9.0073,9.1439,1766025,0
2009-08-06,9.2222,9.3146,8.7732,8.8952,1949647,0
2009-08-07,9.0288,9.3863,8.9231,9.177,2307381,0
2009-08-10,9.151,9.4059,9.0515,9.1702,1233567,0
2009-08-11,9.0925,9.2,8.7247,8.7447,1649786,0
2009-08-12,8.7247,9.0801,8.5453,8.8514,6283259,0
2009-08-13,9.0016,9.2708,8.6383,8.7447,1755422,0
2009-08-14,8.7247,8.7247,8.3398,8.5597,1571037,0
2009-08-17,8.3684,8.4466,8.1477,8.155,1471675,0
2009-08-18,8.1834,8.2832,8.098,8.1195,1062526,0
2009-08-19,8.0696,8.2263,7.9628,8.2117,873766,0
2009-08-20,8.1264,8.5035,8.1051,8.318,2951705,0
2009-08-21,8.3963,8.4184,8.2616,8.3613,2228929,0
2009-08-24,8.3753,8.467,8.034,8.0837,1158004,0
2009-08-25,8.098,8.1902,7.9415,8.0127,1351242,0
2009-08-26,7.9916,8.1477,7.906,7.9985,1056635,0
2009-08-27,8.0267,8.0267,7.7855,8.0127,1364244,0
2009-08-28,8.0555,8.0837,7.8774,7.9628,1236755,0
2009-08-31,7.8847,7.9556,7.7354,7.8917,1970083,0
2009-09-01,7.8707,7.9985,7.7214,7.7996,2672676,0
2009-09-02,7.6073,7.7567,7.4654,7.4797,1474037,0
2009-09-03,7.5507,7.6144,7.4438,7.6073,1124728,0
2009-09-04,7.6003,7.6359,7.5009,7.6288,707548,0
2009-09-08,7.6855,7.7354,7.5792,7.6288,1126624,0
2009-09-09,7.6501,7.7567,7.5362,7.6855,1667322,0
2009-09-10,7.643,7.842,7.5719,7.7637,1754733,0
2009-09-11,7.7496,7.8847,7.6785,7.778,1403142,0
2009-09-14,7.7285,7.842,7.6501,7.7924,1070773,0
2009-09-15,7.8277,8.0555,7.7354,8.0056,1684461,0
2009-09-16,8.1407,8.7868,8.1264,8.7447,4097373,0
2009-09-17,8.7447,8.7868,8.318,8.4609,2527371,0
2009-09-18,8.4894,8.4965,8.2903,8.3894,1505768,0
2009-09-21,8.3112,8.4324,8.2684,8.3398,1241676,0
2009-09-22,8.4032,8.4965,8.2973,8.4609,1044028,0
2009-09-23,8.4466,8.5249,8.318,8.3398,989569,0
2009-09-24,8.3543,8.4894,8.0766,8.2117,1575419,0
2009-09-25,8.1477,8.2832,7.9985,8.1334,904395,0
2009-09-28,8.2185,8.3824,8.1264,8.3824,1038807,0
2009-09-29,8.3684,8.4894,8.2973,8.3466,818196,0
2009-09-30,8.3398,8.4253,8.1621,8.318,1290729,0
2009-10-01,8.3043,8.4253,8.0127,8.034,1570726,0
2009-10-02,7.9556,8.0909,7.8636,8.0056,1596612,0
2009-10-05,8.0696,8.1477,7.9842,8.1122,1285284,0
2009-10-06,8.1764,8.2973,8.0412,8.1696,928984,0
2009-10-07,8.1264,8.1979,7.9773,8.1696,920547,0
2009-10-08,8.2117,8.2973,8.1195,8.2401,1476368,0
2009-10-09,8.2401,8.3824,8.1979,8.3824,911876,0
2009-10-12,8.4324,8.4324,8.2903,8.4253,669768,0
2009-10-13,8.3684,8.4466,8.2185,8.4253,1159685,0
2009-10-14,8.5178,8.5249,8.3824,8.4894,1327479,0
2009-10-15,8.3894,8.5178,8.3613,8.4965,917488,0
2009-10-16,8.3894,8.4815,8.2832,8.4538,1149835,0
2009-10-19,8.5178,8.5178,8.3043,8.3894,669205,0
2009-10-20,8.3753,8.5098,8.2263,8.4032,1358656,0
2009-10-21,8.3543,8.6307,8.2832,8.3043,2752143,0
2009-10-22,8.3249,8.7868,8.318,8.6883,3355229,0
2009-10-23,8.7668,8.9371,8.6383,8.9231,1952355,0
2009-10-26,8.9073,9.2708,8.9073,9.2079,2910932,0
2009-10-27,9.2631,9.527,9.2079,9.2854,2503091,0
2009-10-28,9.2079,9.4894,9.1924,9.4786,3475339,0
2009-10-29,9.504,9.504,9.0801,9.3146,2620727,0
2009-10-30,9.2357,9.3275,8.8655,8.9942,1995681,0
2009-11-02,9.045,9.2079,8.7668,8.9942,1800809,0
2009-11-03,8.9433,9.0149,8.7868,8.8655,2348303,0
2009-11-04,8.9073,8.9942,8.7521,8.7521,1185383,0
2009-11-05,8.8804,8.8877,8.6883,8.8302,1388887,0
2009-11-06,8.7447,8.9073,8.6738,8.8952,1001666,0
2009-11-09,8.9583,9.0868,8.8877,9.0801,1048663,0
2009-11-10,9.0149,9.0515,8.8514,8.9073,1139640,0
2009-11-11,9.0016,9.151,8.9297,9.0016,1003362,0
2009-11-12,8.9508,9.0659,8.7447,8.7668,1739417,0
2009-11-13,8.7594,8.8449,8.6883,8.7521,978166,0
2009-11-16,8.8449,9.045,8.8018,8.8514,1309007,0
2009-11-17,8.8302,9.1068,8.8302,8.9799,1055252,0
2009-11-18,8.9734,9.1439,8.9371,9.123,823059,0
2009-11-19,9.0515,9.1068,9.0016,9.045,1019532,0
2009-11-20,9.0073,9.1144,8.9371,9.0659,662261,0
2009-11-23,9.1702,9.349,9.1144,9.2079,768596,0
2009-11-24,9.2079,9.23,9.0073,9.0925,957710,0
2009-11-25,9.1068,9.1646,8.9433,8.9508,604882,0
2009-11-27,8.7165,8.9073,8.7165,8.7447,549476,0
2009-11-30,8.7521,8.9508,8.7383,8.9508,1303814,0
2009-12-01,8.9734,9.045,8.8804,8.9156,800550,0
2009-12-02,8.8877,9.0725,8.8589,9.0364,1015053,0
2009-12-03,9.0725,9.1702,8.7732,8.7805,907749,0
2009-12-04,8.9231,8.9734,8.7668,8.9007,1448725,0
2009-12-07,8.9007,9.2156,8.8804,9.151,2100180,0
2009-12-08,9.1068,9.151,8.9156,9.045,1588299,0
2009-12-09,9.0149,9.0659,8.9156,8.9866,691572,0
2009-12-10,8.9942,9.0515,8.9231,8.9508,951522,0
2009-12-11,9.0149,9.1068,8.9583,9.0149,862664,0
2009-12-14,8.8229,9.0515,8.7247,9.0515,1251219,0
2009-12-15,9.0149,9.0288,8.9156,9.0214,992266,0
2009-12-16,9.0149,9.2,9.0149,9.2,1442121,0
2009-12-17,9.1144,9.3146,9.1068,9.2079,1081902,0
2009-12-18,9.2786,9.4122,9.2156,9.3637,4093636,0
2009-12-21,9.4,9.4578,9.2485,9.3275,964020,0
2009-12-22,9.3275,9.4578,9.3009,9.4059,955991,0
2009-12-23,9.4647,9.4716,9.4,9.4716,1100812,0
2009-12-24,9.4716,9.582,9.4261,9.57,350165,0
2009-12-28,9.605,9.654,9.4578,9.504,631869,0
2009-12-29,9.558,9.648,9.4578,9.605,687003,0
2009-12-30,9.57,9.668,9.4894,9.597,471358,0
2009-12-31,9.613,9.705,9.52,9.57,894493,0
2010-01-04,9.57,9.69,9.527,9.588,1041301,0
2010-01-05,9.629,9.629,9.3715,9.4578,1039203,0
2010-01-06,9.4786,9.705,9.4419,9.576,950005,0
2010-01-07,9.558,9.956,9.558,9.924,1405100,0
2010-01-08,9.885,10.048,9.824,9.968,1355138,0
2010-01-11,10.048,10.095,9.878,9.932,729316,0
2010-01-12,9.87,9.956,9.753,9.817,717306,0
2010-01-13,9.885,10.087,9.791,10.053,631849,0
2010-01-14,10.041,10.323,10.01,10.308,791873,0
2010-01-15,10.293,10.308,10.087,10.159,742026,0
2010-01-19,10.159,10.323,10.159,10.308,814905,0
2010-01-20,10.208,10.493,10.061,10.444,1361186,0
2010-01-21,10.061,10.231,9.661,10.01,2789532,0
2010-01-22,9.777,9.917,9.4855,9.613,1999693,0
2010-01-25,9.74,9.74,9.3009,9.3411,2004912,0
2010-01-26,9.3077,9.4261,9.1296,9.1439,1551411,0
2010-01-27,9.1439,9.52,9.1439,9.4894,1807025,0
2010-01-28,9.4647,9.648,9.4647,9.527,1788252,0
2010-01-29,9.535,9.597,9.2932,9.3146,2226210,0
2010-02-01,9.3922,9.4894,9.23,9.3146,1002081,0
2010-02-02,9.3411,9.3569,9.2079,9.3009,997399,0
2010-02-03,9.23,9.3275,8.9799,9.0725,1178000,0
2010-02-04,9.0288,9.0582,8.8514,8.8877,1724676,0
2010-02-05,8.9007,9.177,8.7383,9.045,1629971,0
2010-02-08,9.0582,9.1296,8.8877,8.9007,718190,0
2010-02-09,9.0288,9.1567,8.8514,9.0925,1703131,0
2010-02-10,9.0288,9.1702,9.0073,9.123,713393,0
2010-02-11,9.0992,9.2631,9.0149,9.2631,1026300,0
2010-02-12,9.151,9.3215,9.151,9.3215,1150050,0
2010-02-16,9.3715,9.576,9.3146,9.565,1164956,0
2010-02-17,9.558,9.57,9.3215,9.3863,972424,0
2010-02-18,9.4122,9.527,9.3569,9.511,716331,0
2010-02-19,9.4716,9.597,9.434,9.597,905774,0
2010-02-22,9.648,9.753,9.597,9.753,694359,0
2010-02-23,9.713,9.777,9.605,9.62,864329,0
2010-02-24,9.677,9.817,9.648,9.769,997333,0
2010-02-25,9.613,9.753,9.558,9.728,705976,0
2010-02-26,9.762,9.831,9.613,9.745,1206768,0
2010-03-01,9.785,9.831,9.713,9.791,641646,0
2010-03-02,9.831,9.917,9.745,9.817,857905,0
2010-03-03,9.713,9.74,9.57,9.597,669202,0
2010-03-04,9.62,9.705,9.576,9.613,565931,0
2010-03-05,9.69,9.824,9.597,9.806,767661,0
2010-03-08,9.798,9.806,9.684,9.762,678393,0
2010-03-09,9.697,9.817,9.648,9.762,529603,0
2010-03-10,9.777,9.878,9.705,9.791,996347,0
2010-03-11,9.733,9.917,9.705,9.917,874466,0
2010-03-12,10.01,10.053,9.896,9.994,920267,0
2010-03-15,9.948,10.316,9.948,10.316,1418087,0
2010-03-16,10.367,10.367,10.208,10.323,976656,0
2010-03-17,10.301,10.465,10.244,10.458,802399,0
2010-03-18,10.431,10.645,10.408,10.508,817595,0
2010-03-19,10.515,10.62,10.33,10.408,2409802,0
2010-03-22,10.323,10.612,10.293,10.515,727281,0
2010-03-23,10.501,10.56,10.373,10.56,494277,0
2010-03-24,10.493,10.567,10.373,10.424,735870,0
2010-03-25,10.515,10.706,10.451,10.56,994524,0
2010-03-26,10.508,10.667,10.451,10.543,754952,0
2010-03-29,10.637,10.722,10.567,10.698,950692,0
2010-03-30,10.722,10.737,10.567,10.6,693758,0
2010-03-31,10.56,10.628,10.393,10.408,1164255,0
2010-04-01,10.522,10.573,10.401,10.493,615620,0
2010-04-05,10.587,10.628,10.451,10.6,795156,0
2010-04-06,10.567,11.004,10.535,10.948,1336497,0
2010-04-07,10.927,11.057,10.628,10.69,1116798,0
2010-04-08,10.667,10.863,10.645,10.737,861921,0
2010-04-09,10.737,10.863,10.528,10.863,1048509,0
2010-04-12,10.8,10.988,10.8,10.98,673840,0
2010-04-13,10.94,10.965,10.808,10.919,629115,0
2010-04-14,11.018,11.143,10.912,11.143,863432,0
2010-04-15,11.156,11.277,11.105,11.206,979800,0
2010-04-16,11.175,11.26,10.872,10.988,1231952,0
2010-04-19,10.906,11.112,10.855,11.042,990401,0
2010-04-20,11.143,11.183,11.01,11.183,688421,0
2010-04-21,11.161,11.397,11.143,11.33,1046024,0
2010-04-22,11.226,11.409,11.169,11.338,858948,0
2010-04-23,11.405,11.511,11.25,11.337,1078299,0
2010-04-26,11.409,11.447,11.198,11.206,669829,0
2010-04-27,11.12,11.397,10.997,11.01,1040451,0
2010-04-28,11.12,11.183,10.98,11.057,749239,0
2010-04-29,11.135,11.241,11.018,11.198,1285787,0
2010-04-30,11.234,11.269,10.988,10.997,1182761,0
2010-05-03,11.018,11.161,10.974,11.12,667142,0
2010-05-04,10.98,11.018,10.816,10.901,1173586,0
2010-05-05,10.841,11.057,10.821,10.98,1097917,0
2010-05-06,10.906,11.057,10.13,10.56,1520802,0
2010-05-07,10.56,10.659,10.196,10.268,2113755,0
2010-05-10,10.653,11.057,10.587,10.991,1478098,0
2010-05-11,10.893,11.378,10.855,11.135,1593743,0
2010-05-12,11.221,11.369,11.128,11.319,680907,0
2010-05-13,11.269,11.416,11.183,11.183,717870,0
2010-05-14,11.096,11.096,10.792,10.893,1105080,0
2010-05-17,10.887,10.988,10.62,10.848,1498300,0
2010-05-18,10.948,10.974,10.458,10.522,1376751,0
2010-05-19,10.528,10.653,10.33,10.408,2252584,0
2010-05-20,10.224,10.282,9.932,9.94,2146922,0
2010-05-21,9.777,10.188,9.648,10.167,2160813,0
2010-05-24,10.167,10.231,9.982,9.982,1112979,0
2010-05-25,9.733,10.152,9.728,10.138,2303810,0
2010-05-26,10.208,10.33,10.095,10.167,1490515,0
2010-05-27,10.346,10.482,10.216,10.451,1130472,0
2010-05-28,10.458,10.493,10.196,10.282,1192511,0
2010-06-01,10.188,10.268,10.017,10.041,959221,0
2010-06-02,10.053,10.216,9.908,10.216,963027,0
2010-06-03,10.268,10.308,10.081,10.138,1026509,0
2010-06-04,9.987,10.017,9.745,9.762,1499491,0
2010-06-07,9.791,9.878,9.713,9.745,1058593,0
2010-06-08,9.798,9.888,9.613,9.878,1251115,0
2010-06-09,9.963,9.963,9.713,9.721,974704,0
2010-06-10,9.902,10.104,9.798,10.095,830748,0
2010-06-11,10.002,10.167,9.924,10.146,625118,0
2010-06-14,10.174,10.252,10.033,10.061,916985,0
2010-06-15,10.111,10.268,10.053,10.237,799228,0
2010-06-16,10.159,10.367,10.138,10.308,642274,0
2010-06-17,10.346,10.36,10.208,10.301,605075,0
2010-06-18,10.316,10.316,10.111,10.188,1302509,0
2010-06-21,10.276,10.308,10.119,10.182,863063,0
2010-06-22,10.174,10.301,9.963,9.982,1122690,0
2010-06-23,9.994,10.048,9.863,9.917,738088,0
2010-06-24,9.885,9.975,9.785,9.806,992199,0
2010-06-25,9.863,10.053,9.806,10.026,1406827,0
2010-06-28,10.053,10.13,9.963,10.061,586359,0
2010-06-29,9.956,9.975,9.753,9.809,1542496,0
2010-06-30,9.807,9.92,9.673,9.681,1013440,0
2010-07-01,9.654,9.798,9.4716,9.582,1539447,0
2010-07-02,9.642,9.668,9.434,9.527,795582,0
2010-07-06,9.697,9.745,9.4786,9.558,817298,0
2010-07-07,9.55,9.956,9.55,9.956,992527,0
2010-07-08,10.067,10.13,9.878,10.061,996705,0
2010-07-09,10.017,10.268,10.017,10.268,806760,0
2010-07-12,10.196,10.373,10.196,10.26,728812,0
2010-07-13,10.338,10.612,10.33,10.58,850613,0
2010-07-14,10.567,10.567,10.323,10.444,881406,0
2010-07-15,10.474,10.474,10.188,10.387,857085,0
2010-07-16,10.323,10.323,9.975,9.982,970457,0
2010-07-19,10.002,10.067,9.847,9.975,767955,0
2010-07-20,9.888,10.074,9.769,10.074,767867,0
2010-07-21,10.138,10.152,9.762,9.769,940044,0
2010-07-22,9.956,10.095,9.888,10.053,941437,0
2010-07-23,10.002,10.13,9.956,10.111,589282,0
2010-07-26,10.104,10.458,10.095,10.415,964445,0
2010-07-27,10.488,10.667,10.438,10.465,695091,0
2010-07-28,10.451,10.482,10.182,10.224,1379139,0
2010-07-29,10.33,10.387,10.146,10.276,828435,0
2010-07-30,10.174,10.387,10.152,10.316,1067616,0
2010-08-02,10.451,10.515,10.268,10.458,914576,0
2010-08-03,10.408,10.607,10.36,10.551,1214129,0
2010-08-04,10.612,10.637,10.401,10.465,743598,0
2010-08-05,10.431,10.431,10.244,10.36,598854,0
2010-08-06,10.231,10.316,10.053,10.208,625935,0
2010-08-09,10.268,10.381,10.188,10.373,438443,0
2010-08-10,10.244,10.451,10.188,10.316,674040,0
2010-08-11,10.174,10.174,9.917,9.917,970628,0
2010-08-12,9.863,9.863,9.69,9.74,776651,0
2010-08-13,9.74,9.806,9.576,9.582,889700,0
2010-08-16,9.558,9.753,9.535,9.69,877194,0
2010-08-17,9.798,9.885,9.69,9.809,1322349,0
2010-08-18,9.798,9.87,9.713,9.791,962009,0
2010-08-19,9.762,9.878,9.558,9.648,854845,0
2010-08-20,9.642,9.642,9.3411,9.4191,1538941,0
2010-08-23,9.4894,9.582,9.3715,9.3863,846959,0
2010-08-24,9.3009,9.3009,9.1296,9.1702,1415600,0
2010-08-25,9.1296,9.3146,8.9942,9.2854,1594375,0
2010-08-26,9.3009,9.3637,9.2357,9.2425,930642,0
2010-08-27,9.3215,9.4261,9.1567,9.4,892309,0
2010-08-30,9.3569,9.3863,9.1702,9.1702,892465,0
2010-08-31,9.1692,9.3019,9.1353,9.2631,1098734,0
2010-09-01,9.23,9.349,9.1296,9.349,1686296,0
2010-09-02,9.3333,9.3637,9.2425,9.3215,874904,0
2010-09-03,9.4122,9.4498,9.3569,9.434,971982,0
2010-09-07,9.4059,9.4122,9.2156,9.2156,905195,0
2010-09-08,9.2079,9.4191,9.2079,9.3275,625205,0
2010-09-09,9.4578,9.4578,9.2156,9.3009,1004853,0
2010-09-10,9.3009,9.4122,9.2786,9.3333,847545,0
2010-09-13,9.3922,9.4191,9.2357,9.3922,838078,0
2010-09-14,9.349,9.4261,9.2425,9.3637,1073360,0
2010-09-15,9.3569,9.3569,9.2425,9.2786,886524,0
2010-09-16,9.2854,9.3215,9.2,9.2357,464536,0
2010-09-17,9.2932,9.349,9.177,9.3215,1019120,0
2010-09-20,9.3275,9.4894,9.2854,9.4855,728329,0
2010-09-21,9.4647,9.4647,9.2,9.2,1173963,0
2010-09-22,9.177,9.2485,8.9073,8.9156,1449429,0
2010-09-23,8.8877,9.0582,8.7668,8.8302,1887759,0
2010-09-24,8.9371,9.0288,8.8374,9.0288,1727517,0
2010-09-27,9.0515,9.1439,8.9799,9.0925,1353584,0
2010-09-28,9.1296,9.151,8.9583,9.1144,769812,0
2010-09-29,9.0659,9.1646,9.0073,9.0868,1009703,0
2010-09-30,9.1761,9.4132,9.1692,9.1692,1579099,0
2010-10-01,9.2425,9.2631,9.0364,9.1296,715433,0
2010-10-04,9.1567,9.2708,9.0659,9.0925,728265,0
2010-10-05,9.151,9.2786,9.0992,9.2631,1016785,0
2010-10-06,9.2425,9.3009,9.1848,9.2079,536208,0
2010-10-07,9.2708,9.2932,9.1144,9.1296,662075,0
2010-10-08,9.1702,9.1702,9.045,9.123,560895,0
2010-10-11,9.151,9.177,9.0659,9.1296,337629,0
2010-10-12,9.1362,9.2079,9.0801,9.1362,909482,0
2010-10-13,9.1924,9.2631,9.0868,9.1567,966263,0
2010-10-14,9.1567,9.1924,9.0149,9.0582,1036734,0
2010-10-15,9.1068,9.1646,8.9583,8.9669,745072,0
2010-10-18,8.9583,9.123,8.9371,9.0925,835849,0
2010-10-19,9.0149,9.1144,8.9583,8.9669,1737798,0
2010-10-20,8.9866,9.0149,8.8589,8.9799,1384356,0
2010-10-21,9.3146,9.4059,9.0515,9.2854,2025142,0
2010-10-22,9.661,9.74,9.3215,9.3333,1398899,0
2010-10-25,9.3569,9.4716,9.3569,9.4122,1042883,0
2010-10-26,9.3922,9.4964,9.3275,9.4498,1149468,0
2010-10-27,9.4261,9.52,9.3715,9.4855,920551,0
2010-10-28,9.535,9.535,9.3569,9.3863,1143824,0
2010-10-29,9.3539,9.516,9.3539,9.4875,578625,0
2010-11-01,9.535,9.535,9.23,9.3077,1319412,0
2010-11-02,9.3794,9.4122,9.2485,9.2786,1003110,0
2010-11-03,9.3009,9.4122,9.2542,9.4122,727116,0
2010-11-04,9.504,9.677,9.4894,9.668,1240173,0
2010-11-05,9.635,9.854,9.55,9.728,1066780,0
2010-11-08,9.705,9.705,9.542,9.635,849745,0
2010-11-09,9.635,9.635,9.434,9.4498,780388,0
2010-11-10,9.4578,9.62,9.4122,9.613,846139,0
2010-11-11,9.527,9.55,9.4059,9.4855,713852,0
2010-11-12,9.4419,9.4498,9.3146,9.3333,652494,0
2010-11-15,9.3637,9.4578,9.3077,9.349,653442,0
2010-11-16,9.2854,9.3077,9.0659,9.151,1270251,0
2010-11-17,9.1362,9.1924,9.0725,9.0801,591296,0
2010-11-18,9.177,9.2708,9.177,9.2222,885308,0
2010-11-19,9.1924,9.2542,9.1144,9.2485,600000,0
2010-11-22,9.2079,9.23,9.1362,9.1848,738581,0
2010-11-23,9.1068,9.2222,9.0659,9.0925,840993,0
2010-11-24,9.1646,9.2485,9.1439,9.23,506133,0
2010-11-26,9.1646,9.2485,9.0659,9.0725,298475,0
2010-11-29,9.0364,9.1702,8.9583,9.1296,851334,0
2010-11-30,9.064,9.1049,9.0053,9.0261,960673,0
2010-12-01,9.1439,9.23,9.1144,9.23,947846,0
2010-12-02,9.2542,9.4578,9.2079,9.4419,924564,0
2010-12-03,9.4261,9.527,9.2542,9.52,1087547,0
2010-12-06,9.4716,9.597,9.4122,9.55,892971,0
2010-12-07,9.613,9.733,9.613,9.635,966936,0
2010-12-08,9.635,9.777,9.635,9.728,1518053,0
2010-12-09,9.769,9.84,9.635,9.745,1212423,0
2010-12-10,9.733,9.854,9.69,9.854,775616,0
2010-12-13,9.809,9.87,9.648,9.824,1380680,0
2010-12-14,9.84,9.956,9.806,9.863,1173372,0
2010-12-15,9.753,9.956,9.684,9.728,1366379,0
2010-12-16,9.732,9.91,9.72,9.81,1083296,0
2010-12-17,9.847,10.017,9.809,9.854,2398020,0
2010-12-20,9.917,10.053,9.896,10.01,1224476,0
2010-12-21,10.041,10.167,10.026,10.061,981337,0
2010-12-22,10.111,10.346,10.104,10.188,1728141,0
2010-12-23,10.174,10.203,10.125,10.13,516515,0
2010-12-27,10.125,10.252,10.111,10.252,432157,0
2010-12-28,10.237,10.276,10.182,10.216,668285,0
2010-12-29,10.25,10.258,10.192,10.206,675184,0
2010-12-30,10.234,10.286,10.2,10.234,574915,0
2010-12-31,10.212,10.251,10.153,10.169,474514,0
2011-01-03,10.276,10.424,10.268,10.316,898121,0
2011-01-04,10.36,10.424,10.067,10.111,1186822,0
2011-01-05,10.159,10.338,10.159,10.293,987202,0
2011-01-06,10.33,10.33,10.13,10.138,700609,0
2011-01-07,10.167,10.224,9.948,9.956,1061254,0
2011-01-10,9.917,10.095,9.798,10.041,1011748,0
2011-01-11,10.061,10.125,9.968,10.041,585813,0
2011-01-12,10.13,10.146,10.033,10.095,735165,0
2011-01-13,10.061,10.159,10.033,10.095,976816,0
2011-01-14,10.048,10.36,10.048,10.36,1177272,0
2011-01-18,10.33,10.612,10.287,10.6,1875269,0
2011-01-19,10.569,10.604,10.33,10.339,1336425,0
2011-01-20,10.282,10.415,10.095,10.13,1467601,0
2011-01-21,10.196,10.224,10.095,10.119,616806,0
2011-01-24,10.13,10.174,10.041,10.061,576491,0
2011-01-25,10.017,10.087,9.956,10.087,786441,0
2011-01-26,10.119,10.138,9.963,9.982,1202890,0
2011-01-27,9.956,10.017,9.798,9.902,1286061,0
2011-01-28,9.878,9.94,9.705,9.733,1442964,0
2011-01-31,9.753,9.793,9.62,9.62,1621763,0
2011-02-01,9.668,9.785,9.565,9.777,1318480,0
2011-02-02,9.753,9.785,9.635,9.661,866697,0
2011-02-03,9.618,9.696,9.569,9.652,902913,0
2011-02-04,9.635,9.713,9.597,9.62,753346,0
2011-02-07,9.684,9.745,9.629,9.728,972607,0
2011-02-08,9.74,9.777,9.697,9.733,781239,0
2011-02-09,9.721,9.733,9.558,9.605,991284,0
2011-02-10,9.594,9.666,9.562,9.61,703380,0
2011-02-11,9.605,9.809,9.582,9.753,889884,0
2011-02-14,9.74,9.762,9.582,9.69,795196,0
2011-02-15,9.661,9.777,9.597,9.613,945542,0
2011-02-16,9.677,9.69,9.597,9.642,860737,0
2011-02-18,9.727,9.798,9.688,9.791,500049,0
2011-02-22,9.697,9.791,9.648,9.654,971362,0
2011-02-23,9.677,9.728,9.558,9.558,1014516,0
2011-02-24,9.635,9.661,9.4498,9.4786,1471582,0
2011-02-25,9.524,9.72,9.5,9.72,881575,0
2011-02-28,9.719,9.807,9.646,9.687,800891,0
2011-03-01,9.683,9.696,9.54,9.554,984053,0
2011-03-02,9.554,9.61,9.5,9.531,838403,0
2011-03-03,9.633,9.739,9.586,9.739,773193,0
2011-03-04,9.72,9.739,9.569,9.648,847660,0
2011-03-07,9.704,9.807,9.61,9.652,892186,0
2011-03-08,9.675,9.958,9.666,9.934,1150776,0
2011-03-09,9.934,9.99,9.871,9.91,664095,0
2011-03-10,9.824,9.879,9.732,9.785,1139995,0
2011-03-11,9.745,9.824,9.696,9.791,798760,0
2011-03-14,9.712,9.81,9.659,9.704,755786,0
2011-03-15,9.4528,9.785,9.4528,9.72,1008897,0
2011-03-16,9.712,9.739,9.569,9.61,1543030,0
2011-03-17,9.731,9.731,9.55,9.623,698500,0
2011-03-18,9.696,9.817,9.666,9.739,1325130,0
2011-03-21,9.832,9.896,9.785,9.848,602292,0
2011-03-22,9.841,9.904,9.777,9.777,473517,0
2011-03-23,9.745,9.745,9.58,9.618,721936,0
2011-03-24,9.641,9.855,9.626,9.81,1110151,0
2011-03-25,9.855,9.934,9.753,9.761,711768,0
2011-03-28,9.791,9.824,9.72,9.769,484380,0
2011-03-29,9.777,9.89,9.753,9.841,513914,0
2011-03-30,9.896,10.077,9.824,9.997,709707,0
2011-03-31,9.935,10.084,9.927,10.055,577162,0
2011-04-01,10.085,10.127,9.97,10.037,1240555,0
2011-04-04,10.071,10.157,10.013,10.092,516639,0
2011-04-05,10.064,10.077,9.966,9.966,856814,0
2011-04-06,10.013,10.173,9.97,10.173,1254724,0
2011-04-07,10.194,10.194,10.045,10.045,579423,0
2011-04-08,10.085,10.116,9.926,9.97,461110,0
2011-04-11,10.013,10.021,9.958,9.984,388965,0
2011-04-12,9.95,10.028,9.904,9.943,681586,0
2011-04-13,10.021,10.049,9.824,9.824,523124,0
2011-04-14,9.798,9.89,9.761,9.871,473877,0
2011-04-15,9.871,9.958,9.81,9.91,531687,0
2011-04-18,9.817,9.886,9.727,9.732,1114904,0
2011-04-19,9.791,9.848,9.675,9.696,654934,0
2011-04-20,9.791,9.798,9.688,9.712,670646,0
2011-04-21,9.745,9.761,9.688,9.704,608141,0
2011-04-25,9.727,9.81,9.696,9.712,620331,0
2011-04-26,9.769,10.116,9.732,10.049,1538922,0
2011-04-27,10.1,10.268,10.057,10.223,1362137,0
2011-04-28,10.308,10.562,10.281,10.382,2139279,0
2011-04-29,10.334,10.342,10.034,10.319,3642361,0
2011-05-02,10.382,10.395,10.292,10.33,2055897,0
2011-05-03,10.33,10.382,10.229,10.315,1177374,0
2011-05-04,9.879,9.879,9.666,9.727,2256819,0
2011-05-05,9.727,9.81,9.59,9.777,2438382,0
2011-05-06,9.855,9.864,9.704,9.769,1469733,0
2011-05-09,9.777,9.777,9.683,9.745,703276,0
2011-05-10,9.798,9.841,9.732,9.807,919946,0
2011-05-11,9.761,9.841,9.71,9.81,1271749,0
2011-05-12,9.785,9.855,9.704,9.832,949275,0
2011-05-13,9.855,9.871,9.688,9.732,752738,0
2011-05-16,9.675,9.761,9.618,9.732,964328,0
2011-05-17,9.72,9.807,9.696,9.761,806136,0
2011-05-18,9.745,9.855,9.727,9.841,848375,0
2011-05-19,9.871,9.871,9.777,9.807,745152,0
2011-05-20,9.807,9.864,9.703,9.71,853384,0
2011-05-23,9.626,9.712,9.58,9.58,1242527,0
2011-05-24,9.626,9.641,9.547,9.602,755700,0
2011-05-25,9.586,9.633,9.531,9.586,490235,0
2011-05-26,9.562,9.641,9.508,9.641,854886,0
2011-05-27,9.673,9.719,9.616,9.631,575234,0
2011-05-31,9.719,9.792,9.629,9.792,2188361,0
2011-06-01,9.761,9.761,9.4815,9.4815,1421575,0
2011-06-02,9.52,9.59,9.4637,9.504,981714,0
2011-06-03,9.4162,9.536,9.3667,9.439,1057346,0
2011-06-06,9.4231,9.511,9.3225,9.3892,1596953,0
2011-06-07,9.4231,9.536,9.4039,9.4776,1638165,0
2011-06-08,9.4558,9.527,9.439,9.439,1405598,0
2011-06-09,9.4479,9.4696,9.3667,9.4558,1241914,0
2011-06-10,9.3892,9.4954,9.2718,9.3961,2107912,0
2011-06-13,9.4696,9.694,9.4162,9.687,2122781,0
2011-06-14,9.731,9.769,9.623,9.646,1438196,0
2011-06-15,9.566,9.616,9.4696,9.527,932805,0
2011-06-16,9.508,9.71,9.508,9.686,1026142,0
2011-06-17,9.761,9.791,9.665,9.727,1337081,0
2011-06-20,9.71,9.864,9.71,9.798,947331,0
2011-06-21,9.856,9.856,9.752,9.824,922296,0
2011-06-22,9.791,9.824,9.681,9.681,990518,0
2011-06-23,9.607,9.719,9.4479,9.658,1375503,0
2011-06-24,9.665,9.703,9.577,9.665,1913011,0
2011-06-27,9.646,9.81,9.599,9.727,1371505,0
2011-06-28,9.761,9.818,9.658,9.81,750011,0
2011-06-29,9.856,9.912,9.761,9.891,854293,0
2011-06-30,9.919,10.048,9.877,9.935,1900080,0
2011-07-01,9.986,10.121,9.967,10.105,1329051,0
2011-07-05,10.105,10.148,10.024,10.088,1088925,0
2011-07-06,10.038,10.178,10.038,10.154,1055982,0
2011-07-07,10.221,10.315,10.17,10.286,1342952,0
2011-07-08,10.185,10.212,10.121,10.162,1007879,0
2011-07-11,10.088,10.127,9.979,10,858305,0
2011-07-12,9.986,10.127,9.967,10.024,721584,0
2011-07-13,10.052,10.206,10.016,10.096,767205,0
2011-07-14,10.14,10.14,9.833,9.856,1197563,0
2011-07-15,9.928,9.928,9.807,9.841,573753,0
2011-07-18,9.818,9.856,9.646,9.731,808948,0
2011-07-19,9.778,9.894,9.719,9.894,636655,0
2011-07-20,9.912,9.986,9.872,9.96,547408,0
2011-07-21,10.008,10.105,9.973,10.105,737090,0
2011-07-22,10.096,10.096,9.912,10.016,501460,0
2011-07-25,9.898,10.052,9.856,10,853403,0
2011-07-26,10.013,10.013,9.894,9.957,922665,0
2011-07-27,9.92,9.945,9.727,9.727,1422436,0
2011-07-28,9.957,9.977,9.532,9.556,1109370,0
2011-07-29,9.4914,9.637,9.4191,9.597,1187393,0
2011-08-01,9.761,9.791,9.439,9.536,1282092,0
2011-08-02,9.4736,9.532,9.1983,9.2212,2006963,0
2011-08-03,9.2552,9.3823,9.0953,9.3755,1593570,0
2011-08-04,9.2718,9.3096,9.0185,9.0346,1916404,0
2011-08-05,9.0525,9.102,8.7604,8.87,2309379,0
2011-08-08,8.6156,8.8183,8.1329,8.1329,3248824,0
2011-08-09,8.279,8.4174,7.6731,8.2495,5138128,0
2011-08-10,8.1401,8.2425,7.8846,7.9139,3302428,0
2011-08-11,7.9722,8.4396,7.8846,8.3665,2495733,0
2011-08-12,8.5055,8.5276,8.0891,8.1182,1508991,0
2011-08-15,8.2134,8.4832,8.2134,8.4832,1203902,0
2011-08-16,8.3954,8.4025,8.1254,8.2202,1895462,0
2011-08-17,8.2425,8.4105,8.1912,8.2937,983264,0
2011-08-18,8.1038,8.1621,7.8629,7.9063,1943036,0
2011-08-19,7.804,8.0161,7.7022,7.7022,1706142,0
2011-08-22,7.9063,7.9647,7.6878,7.7459,1271640,0
2011-08-23,7.7823,8.111,7.7022,8.111,1804875,0
2011-08-24,8.0819,8.3373,8.0743,8.3007,2054013,0
2011-08-25,8.4904,8.6592,8.0234,8.1038,1574979,0
2011-08-26,8.048,8.2928,7.907,8.241,1316762,0
2011-08-29,8.3373,8.5865,8.3226,8.5865,1553890,0
2011-08-30,8.5196,8.5714,8.3806,8.4476,1322777,0
2011-08-31,8.5205,8.7531,8.4904,8.6772,1813764,0
2011-09-01,8.651,8.6657,8.2057,8.2202,1860824,0
2011-09-02,8.0911,8.1884,7.948,7.9554,1519338,0
2011-09-06,7.7588,7.8996,7.7439,7.8627,1570631,0
2011-09-07,7.9959,8.3373,7.9664,8.3145,1306245,0
2011-09-08,8.241,8.2703,8.085,8.0999,1482993,0
2011-09-09,8.0334,8.1145,7.8258,7.8627,2305391,0
2011-09-12,7.7735,8.0109,7.7513,7.9887,1573173,0
2011-09-13,8.0258,8.241,7.9887,8.1071,1458345,0
2011-09-14,8.1666,8.2858,8.0036,8.2117,1235836,0
2011-09-15,8.2486,8.3517,8.1893,8.3517,1244211,0
2011-09-16,8.3451,8.3963,8.1071,8.241,1507739,0
2011-09-19,8.0556,8.0925,7.9141,7.9443,1499080,0
2011-09-20,7.9443,8.048,7.8627,7.8627,1660238,0
2011-09-21,7.8773,7.9368,7.3434,7.3508,3688850,0
2011-09-22,7.2321,7.3805,7.0986,7.3363,2421273,0
2011-09-23,7.3805,7.692,7.3508,7.6549,2746458,0
2011-09-26,7.7735,8.0556,7.7294,8.0408,1954134,0
2011-09-27,8.1893,8.3226,7.9814,8.0704,2086618,0
2011-09-28,8.0925,8.1371,7.8408,7.8478,1694231,0
2011-09-29,8.0258,8.1445,7.8627,8.1298,1404028,0
2011-09-30,7.9677,8.1278,7.8529,7.8529,1632692,0
2011-10-03,7.8258,8.0036,7.5213,7.5213,1896780,0
2011-10-04,7.4842,8.1298,7.4177,8.1222,2478924,0
2011-10-05,8.0999,8.2263,7.922,8.1815,1610576,0
2011-10-06,8.1145,8.3517,8.0036,8.3303,1312929,0
2011-10-07,8.3815,8.3815,7.9141,7.9141,1597148,0
2011-10-10,8.0704,8.3595,8.0704,8.3517,1257646,0
2011-10-11,8.2633,8.4112,8.1738,8.3451,1145675,0
2011-10-12,8.3963,8.6118,8.3963,8.4929,1378902,0
2011-10-13,8.4637,8.4777,8.2486,8.4112,1348482,0
2011-10-14,8.5151,8.5668,8.2858,8.4564,1022176,0
2011-10-17,8.3674,8.4112,8.1222,8.1445,1345072,0
2011-10-18,8.1738,8.6647,8.1371,8.5749,2167718,0
2011-10-19,8.5304,8.797,8.4485,8.6565,2496714,0
2011-10-20,8.6701,8.9007,8.5383,8.8859,2853350,0
2011-10-21,8.9753,9.1163,8.8191,9.0925,11407232,0
2011-10-24,9.0801,9.3175,8.9978,9.229,2632491,0
2011-10-25,9.1306,9.2425,8.9405,8.9649,1987679,0
2011-10-26,9.1163,9.2718,8.9829,9.2417,2174441,0
2011-10-27,9.3902,9.516,9.1163,9.4112,2768698,0
2011-10-28,9.2952,9.3029,9.012,9.1316,2045409,0
2011-10-31,8.9433,9.1362,8.8989,8.8989,1512053,0
2011-11-01,8.5814,8.8146,8.2946,8.324,4050388,0
2011-11-02,8.4777,8.6782,8.4332,8.6701,1910966,0
2011-11-03,8.7613,8.9565,8.5499,8.9343,1962832,0
2011-11-04,8.874,8.9036,8.7238,8.8273,1667807,0
2011-11-07,8.8423,8.9894,8.7521,8.9753,1247143,0
2011-11-08,9.0659,9.1818,8.8423,9.1606,1409185,0
2011-11-09,8.9036,8.9799,8.5651,8.5874,2178127,0
2011-11-10,8.7696,8.8962,8.6484,8.7696,1468023,0
2011-11-11,8.8943,8.9753,8.8127,8.9007,981829,0
2011-11-14,8.9156,8.9156,8.6701,8.7457,1012610,0
2011-11-15,8.6938,8.8794,8.642,8.834,1369210,0
2011-11-16,8.7238,9.0045,8.7156,8.7677,1716515,0
2011-11-17,8.7604,8.9156,8.6118,8.6647,1613481,0
2011-11-18,8.7,8.8053,8.5884,8.775,992962,0
2011-11-21,8.5884,8.5964,8.2997,8.4191,1765160,0
2011-11-22,8.3963,8.4777,8.2781,8.3451,1564977,0
2011-11-23,8.2633,8.4112,8.0258,8.0556,1491011,0
2011-11-25,8.0234,8.2038,8.001,8.0833,471202,0
2011-11-28,8.3517,8.3517,8.1893,8.2858,1428707,0
2011-11-29,8.3145,8.3451,8.1738,8.2703,915095,0
2011-11-30,8.5767,8.7548,8.5383,8.7548,2334467,0
2011-12-01,8.6565,8.8266,8.5964,8.7238,1166787,0
2011-12-02,8.8273,8.9565,8.7319,8.798,1122424,0
2011-12-05,8.9489,9.0026,8.8063,8.8823,1326318,0
2011-12-06,8.874,8.9799,8.7907,8.9193,1444729,0
2011-12-07,8.8589,9.0402,8.7156,8.9942,1388143,0
2011-12-08,8.8962,8.9036,8.557,8.5814,1909582,0
2011-12-09,8.6701,8.9193,8.6411,8.8962,1097393,0
2011-12-12,8.798,8.8514,8.6938,8.8356,1676530,0
2011-12-13,8.911,8.9489,8.5948,8.6701,1284195,0
2011-12-14,8.5734,8.7613,8.557,8.6556,1656655,0
2011-12-15,8.7531,8.8273,8.6637,8.6701,1677948,0
2011-12-16,8.7824,8.874,8.6938,8.798,5630951,0
2011-12-19,8.8063,8.911,8.5814,8.6109,1381967,0
2011-12-20,8.776,8.8962,8.7613,8.8655,1316956,0
2011-12-21,8.8273,8.9799,8.7824,8.9649,1097072,0
2011-12-22,9.0026,9.2873,8.9405,9.1973,1907321,0
2011-12-23,9.2639,9.2639,9.0915,9.1372,697590,0
2011-12-27,9.1306,9.2212,9.0773,9.1596,821511,0
2011-12-28,9.1973,9.2136,9.0402,9.1808,1404348,0
2011-12-29,9.1973,9.3471,9.1596,9.3471,1413095,0
2011-12-30,9.3275,9.3421,9.202,9.3116,4572323,0
2012-01-03,9.4696,9.62,9.3715,9.4845,3795944,0
2012-01-04,9.4211,9.512,9.3559,9.4211,1667412,0
2012-01-05,9.3804,9.663,9.3049,9.594,2031477,0
2012-01-06,9.635,9.693,9.4459,9.62,1284793,0
2012-01-09,9.553,9.785,9.537,9.778,1513315,0
2012-01-10,9.877,9.889,9.685,9.702,2195834,0
2012-01-11,9.693,9.702,9.587,9.671,1301217,0
2012-01-12,9.744,9.801,9.569,9.77,1160268,0
2012-01-13,9.635,9.778,9.612,9.753,1000202,0
2012-01-17,9.792,9.869,9.668,9.725,1127233,0
2012-01-18,9.744,9.813,9.643,9.807,915994,0
2012-01-19,9.836,9.877,9.71,9.727,982117,0
2012-01-20,9.702,9.828,9.628,9.813,1437258,0
2012-01-23,9.813,9.852,9.655,9.727,1184451,0
2012-01-24,9.655,9.753,9.628,9.685,965024,0
2012-01-25,9.685,9.813,9.643,9.793,1431070,0
2012-01-26,9.71,9.71,9.1808,9.1973,2277729,0
2012-01-27,9.1973,9.2425,9.0915,9.1973,1266294,0
2012-01-30,9.1306,9.1457,8.9799,9.0915,1276158,0
2012-01-31,9.151,9.1577,8.9361,8.9753,1732855,0
2012-02-01,9.0318,9.1732,8.9725,9.123,1570340,0
2012-02-02,9.0849,9.2136,9.063,9.1732,981335,0
2012-02-03,9.2494,9.4696,9.2494,9.3931,1417201,0
2012-02-06,9.3471,9.3863,9.1973,9.2136,834334,0
2012-02-07,9.2126,9.3804,9.151,9.2728,1379599,0
2012-02-08,9.2639,9.349,9.1439,9.2805,1125852,0
2012-02-09,9.3323,9.349,9.1788,9.2873,870905,0
2012-02-10,9.1664,9.2136,9.1058,9.1306,733942,0
2012-02-13,9.2212,9.2873,9.1808,9.2425,672151,0
2012-02-14,9.2136,9.229,9.0545,9.1664,929619,0
2012-02-15,9.205,9.2348,9.1306,9.1973,1282567,0
2012-02-16,9.205,9.537,9.1732,9.504,1456235,0
2012-02-17,9.569,9.569,9.4459,9.4766,773162,0
2012-02-21,9.545,9.545,9.3471,9.4073,837310,0
2012-02-22,9.3715,9.3804,9.153,9.153,967371,0
2012-02-23,9.1457,9.4766,9.1144,9.4637,1130765,0
2012-02-24,9.4904,9.525,9.2873,9.3265,702168,0
2012-02-27,9.2552,9.4548,9.2425,9.3627,762441,0
2012-02-28,9.3471,9.3863,9.2728,9.3313,758714,0
2012-02-29,9.3667,9.4964,9.2649,9.4122,1352957,0
2012-03-01,9.4132,9.56,9.3931,9.4696,1297678,0
2012-03-02,9.4795,9.525,9.2639,9.3049,1047634,0
2012-03-05,9.2805,9.4083,9.2212,9.3323,781318,0
2012-03-06,9.2212,9.2485,9.0669,9.0669,1501480,0
2012-03-07,9.082,9.229,9.0669,9.205,521670,0
2012-03-08,9.2873,9.3401,9.1362,9.2212,1120923,0
2012-03-09,9.2212,9.3883,9.1788,9.349,882900,0
2012-03-12,9.3637,9.4578,9.2961,9.4231,1511229,0
2012-03-13,9.516,9.725,9.4399,9.691,1458042,0
2012-03-14,9.7,9.752,9.4994,9.66,1220349,0
2012-03-15,9.641,9.878,9.591,9.845,1368291,0
2012-03-16,9.878,9.996,9.729,9.982,4323839,0
2012-03-19,9.92,10.15,9.716,10.013,2490983,0
2012-03-20,9.954,10.165,9.928,10.013,1427546,0
2012-03-21,10.028,10.059,9.937,10.004,1074672,0
2012-03-22,9.928,9.946,9.778,9.904,984077,0
2012-03-23,9.911,9.946,9.778,9.896,905725,0
2012-03-26,9.982,10.087,9.928,10.087,1306954,0
2012-03-27,10.096,10.122,9.92,9.928,1079739,0
2012-03-28,9.911,10.028,9.886,10.004,1252296,0
2012-03-29,9.92,9.961,9.729,9.896,866723,0
2012-03-30,9.98,9.995,9.821,9.887,862681,0
2012-04-02,9.954,9.988,9.82,9.89,1276498,0
2012-04-03,9.886,10.013,9.82,9.968,1202110,0
2012-04-04,9.904,9.946,9.769,9.861,1115586,0
2012-04-05,9.792,9.869,9.737,9.778,329558,0
2012-04-09,9.648,9.708,9.57,9.616,881274,0
2012-04-10,9.625,9.677,9.3883,9.4152,1339695,0
2012-04-11,9.549,9.584,9.4578,9.565,885921,0
2012-04-12,9.57,9.716,9.57,9.7,702302,0
2012-04-13,9.653,9.653,9.3637,9.3637,1356537,0
2012-04-16,9.4657,9.584,9.3637,9.4994,1077123,0
2012-04-17,9.591,9.725,9.557,9.685,861830,0
2012-04-18,9.633,9.648,9.4994,9.557,737583,0
2012-04-19,9.584,9.691,9.4904,9.616,1000202,0
2012-04-20,9.66,9.807,9.625,9.716,914477,0
2012-04-23,9.599,9.677,9.565,9.625,814400,0
2012-04-24,9.653,9.8,9.625,9.685,1402576,0
2012-04-25,9.785,9.975,9.737,9.904,2077182,0
2012-04-26,9.769,9.845,9.616,9.716,1385432,0
2012-04-27,9.743,9.743,9.616,9.708,1252122,0
2012-04-30,9.683,9.706,9.585,9.619,930042,0
2012-05-01,9.633,9.778,9.576,9.625,1576220,0
2012-05-02,9.576,9.616,9.4865,9.508,1438050,0
2012-05-03,9.539,9.569,9.3275,9.3333,2180961,0
2012-05-04,9.3265,9.3637,9.1722,9.2212,2159649,0
2012-05-07,9.1876,9.3725,9.1876,9.2639,1959546,0
2012-05-08,9.229,9.3883,9.205,9.3804,1592431,0
2012-05-09,8.8552,8.9405,8.7779,8.8404,1487388,0
2012-05-10,8.8952,8.9949,8.8869,8.9334,1393025,0
2012-05-11,8.8072,8.9677,8.7917,8.8534,1212178,0
2012-05-14,8.7834,8.8534,8.7319,8.7613,1207617,0
2012-05-15,8.7917,8.8459,8.6628,8.7073,1685531,0
2012-05-16,8.7457,8.8292,8.6764,8.6764,915313,0
2012-05-17,8.6992,8.6992,8.4947,8.4947,1166821,0
2012-05-18,8.5329,8.6092,8.4262,8.4324,1053881,0
2012-05-21,8.4786,8.5706,8.4262,8.4786,966718,0
2012-05-22,8.5249,8.6628,8.5018,8.5786,1004727,0
2012-05-23,8.5329,8.6227,8.4324,8.6092,933500,0
2012-05-24,8.6307,8.7383,8.5865,8.7383,705850,0
2012-05-25,8.7081,8.763,8.6073,8.6297,820130,0
2012-05-29,8.7156,8.7613,8.6474,8.7238,933492,0
2012-05-30,8.6307,8.6393,8.5089,8.5169,915551,0
2012-05-31,8.5329,8.5804,8.4229,8.5401,1664001,0
2012-06-01,8.313,8.422,8.1893,8.1893,1467600,0
2012-06-04,8.227,8.2495,8.0514,8.1278,1187116,0
2012-06-05,8.0033,8.2047,7.98,8.1272,1600377,0
2012-06-06,8.2047,8.3364,8.1506,8.3364,1240130,0
2012-06-07,8.422,8.4991,8.3364,8.4061,1288754,0
2012-06-08,8.3824,8.5607,8.3051,8.5144,1288928,0
2012-06-11,8.6073,8.6073,8.2983,8.2983,1206982,0
2012-06-12,8.3209,8.3209,8.2047,8.2903,1753122,0
2012-06-13,8.3517,8.3753,8.1971,8.2279,1304780,0
2012-06-14,8.2202,8.3209,8.1506,8.2434,1706596,0
2012-06-15,8.2589,8.3364,8.2047,8.2047,3024592,0
2012-06-18,8.1815,8.2983,8.1349,8.2279,1641500,0
2012-06-19,8.2589,8.3364,8.2047,8.2589,1868399,0
2012-06-20,8.2667,8.2983,8.1738,8.2512,1537551,0
2012-06-21,8.2667,8.313,8.081,8.0964,1063466,0
2012-06-22,8.1428,8.2355,8.1119,8.1582,910095,0
2012-06-25,8.0886,8.0886,7.9413,7.9643,866514,0
2012-06-26,7.9643,8.0186,7.8795,7.9723,1065490,0
2012-06-27,7.9723,8.1349,7.9259,8.1196,988384,0
2012-06-28,8.0652,8.104,7.9643,8.104,1134633,0
2012-06-29,8.21,8.2731,8.1468,8.21,1239226,0
2012-07-02,8.2745,8.4752,8.2667,8.422,1227910,0
2012-07-03,8.46,8.5767,8.414,8.467,790475,0
2012-07-05,8.453,8.5071,8.313,8.3286,1186683,0
2012-07-06,8.2589,8.3753,8.2512,8.3364,770016,0
2012-07-09,8.313,8.3364,8.1272,8.1971,1187618,0
2012-07-10,8.2355,8.2745,8.1659,8.2434,1369977,0
2012-07-11,8.2355,8.2589,8.1506,8.2279,1347903,0
2012-07-12,8.1506,8.1738,8.0652,8.1119,1324090,0
2012-07-13,8.1582,8.2903,8.1582,8.2355,1241257,0
2012-07-16,8.1738,8.2279,8.0964,8.0964,1422116,0
2012-07-17,8.1506,8.3209,8.0886,8.313,833162,0
2012-07-18,8.2731,8.4149,8.2571,8.2809,885674,0
2012-07-19,8.3286,8.3824,8.1893,8.2125,1383520,0
2012-07-20,8.1815,8.2125,8.0964,8.0964,745936,0
2012-07-23,8.0186,8.0575,7.9413,8.0186,611833,0
2012-07-24,8.0522,8.0522,7.903,7.9816,972579,0
2012-07-25,7.9876,8.0575,7.9337,7.9723,900827,0
2012-07-26,8.0575,8.073,7.4299,7.4765,4122062,0
2012-07-27,7.4688,7.5305,7.0504,7.4376,3778412,0
2012-07-30,7.4299,7.4456,7.2981,7.3137,1199805,0
2012-07-31,7.2577,7.3048,7.1945,7.2023,2186957,0
2012-08-01,7.2207,7.2515,7.128,7.1359,1626714,0
2012-08-02,7.1234,7.1785,7.0919,7.1078,1568810,0
2012-08-03,7.1744,7.3137,7.1744,7.2207,1607801,0
2012-08-06,7.2671,7.3757,7.2595,7.2747,1567180,0
2012-08-07,7.3372,7.6237,7.3216,7.4456,2723344,0
2012-08-08,7.4067,7.4456,7.3681,7.3913,1017175,0
2012-08-09,7.3601,7.4376,7.3449,7.4222,1332799,0
2012-08-10,7.4532,7.4532,7.2981,7.3681,867998,0
2012-08-13,7.3681,7.4067,7.2981,7.3681,1216975,0
2012-08-14,7.3913,7.4688,7.3913,7.4299,949202,0
2012-08-15,7.3991,7.484,7.3991,7.4688,787622,0
2012-08-16,7.484,7.5151,7.4299,7.4532,870812,0
2012-08-17,7.4456,7.5228,7.4299,7.4918,571980,0
2012-08-20,7.461,7.5073,7.4067,7.4532,850596,0
2012-08-21,7.4532,7.5696,7.4376,7.484,868431,0
2012-08-22,7.484,7.484,7.3681,7.3833,697544,0
2012-08-23,7.3833,7.4144,7.2981,7.3293,792352,0
2012-08-24,7.344,7.3992,7.3285,7.3597,570000,0
2012-08-27,7.3833,7.4918,7.3757,7.4765,1236604,0
2012-08-28,7.484,7.5848,7.4688,7.5383,1079865,0
2012-08-29,7.5305,7.6314,7.5305,7.6082,986375,0
2012-08-30,7.5618,7.6082,7.5305,7.5618,682289,0
2012-08-31,7.5801,7.6273,7.4933,7.5171,1162047,0
2012-09-04,7.5248,7.7299,7.4857,7.7218,1615916,0
2012-09-05,7.6587,7.6982,7.5723,7.6587,1373504,0
2012-09-06,7.6903,7.903,7.6823,7.8402,1542644,0
2012-09-07,7.8402,7.9816,7.8402,7.9343,1075525,0
2012-09-10,7.9343,8.0052,7.9265,7.958,911633,0
2012-09-11,8.0367,8.0681,7.9343,8.0131,976212,0
2012-09-12,8.115,8.1389,8.0209,8.0681,780961,0
2012-09-13,8.0681,8.1468,7.9343,8.1231,1607720,0
2012-09-14,8.1468,8.5089,8.1389,8.4299,2439924,0
2012-09-17,8.4456,8.4547,8.0995,8.1073,1524267,0
2012-09-18,8.0681,8.1782,8.0522,8.0681,1098038,0
2012-09-19,8.0681,8.1389,8.0288,8.0445,1233191,0
2012-09-20,8.0131,8.0209,7.8716,7.9657,1542839,0
2012-09-21,8.0445,8.0759,7.8951,8.0288,4722181,0
2012-09-24,8.0052,8.0603,7.8636,7.9816,1420489,0
2012-09-25,8.0131,8.0522,7.8402,7.8478,1144349,0
2012-09-26,7.8478,7.903,7.7768,7.8716,1290429,0
2012-09-27,7.8871,7.9816,7.8241,7.903,1198721,0
2012-09-28,7.8636,7.9265,7.8478,7.8871,1117869,0
2012-10-01,7.9421,7.9502,7.7218,7.8164,2082857,0
2012-10-02,7.8478,7.8793,7.7612,7.8164,951497,0
2012-10-03,7.8478,7.8716,7.7691,7.8241,933132,0
2012-10-04,7.8478,7.9736,7.8164,7.9736,1059680,0
2012-10-05,7.9894,8.0837,7.9736,8.0288,913756,0
2012-10-08,7.958,8.0367,7.9265,7.9816,967802,0
2012-10-09,7.9894,7.9894,7.8716,7.903,1176517,0
2012-10-10,7.903,8.0052,7.8871,7.903,1044255,0
2012-10-11,7.9816,8.0288,7.9265,7.9894,767800,0
2012-10-12,7.9421,7.9421,7.7299,7.7535,1326895,0
2012-10-15,7.8006,7.8556,7.7535,7.8086,946997,0
2012-10-16,7.8478,7.8716,7.6196,7.6587,1303842,0
2012-10-17,7.6823,7.7768,7.6587,7.7454,798527,0
2012-10-18,7.706,7.7377,7.5723,7.5881,1547037,0
2012-10-19,7.5723,7.6196,7.5329,7.5723,1036132,0
2012-10-22,7.5487,7.635,7.5329,7.635,857022,0
2012-10-23,7.5487,7.643,7.4778,7.6273,1383933,0
2012-10-24,7.6823,7.6823,7.5566,7.6037,969921,0
2012-10-25,7.6746,7.8319,7.635,7.7218,2501430,0
2012-10-26,7.7454,7.8164,7.5566,7.635,1533165,0
2012-10-31,7.5171,7.6667,7.5014,7.6667,1182692,0
2012-11-01,7.6746,7.9108,7.6667,7.7454,2619285,0
2012-11-02,7.7927,7.7927,7.5487,7.5959,1206480,0
2012-11-05,7.5723,7.6823,7.4778,7.5801,1161095,0
2012-11-06,7.6116,7.6903,7.5881,7.6587,922102,0
2012-11-07,7.5248,7.5959,7.2732,7.2732,1680182,0
2012-11-08,7.2967,7.3518,7.1785,7.2101,1212868,0
2012-11-09,7.1706,7.3048,7.1706,7.2654,2107206,0
2012-11-12,7.2732,7.2812,7.1548,7.1785,871681,0
2012-11-13,7.1472,7.2181,6.9584,6.9819,2264051,0
2012-11-14,7.0055,7.0685,6.8482,6.864,2177626,0
2012-11-15,6.8798,6.9741,6.8088,6.9111,2288847,0
2012-11-16,6.9032,7.0447,6.8798,7.0291,1789407,0
2012-11-19,7.2577,7.2732,7.1706,7.2181,1908332,0
2012-11-20,7.2023,7.3205,7.1864,7.2337,1721053,0
2012-11-21,7.2654,7.3048,7.2259,7.2577,845210,0
2012-11-23,7.2732,7.4857,7.2732,7.4857,649202,0
2012-11-26,7.4305,7.462,7.3205,7.4069,1570752,0
2012-11-27,7.3912,7.4778,7.344,7.3831,1290867,0
2012-11-28,7.3597,7.4699,7.3048,7.462,1275953,0
2012-11-29,7.4857,7.5487,7.462,7.4778,1244071,0
2012-11-30,7.4778,7.5248,7.4227,7.5092,2226399,0
2012-12-03,7.5487,7.5566,7.3992,7.5248,1418805,0
2012-12-04,7.5014,7.5248,7.3992,7.4699,970507,0
2012-12-05,7.5092,7.5408,7.4542,7.5092,1415949,0
2012-12-06,7.5092,7.5801,7.4857,7.4857,787223,0
2012-12-07,7.5171,7.5566,7.4227,7.462,761189,0
2012-12-10,7.4384,7.5171,7.4384,7.4699,1022742,0
2012-12-11,7.5171,7.5723,7.4305,7.462,1901715,0
2012-12-12,7.5122,7.5681,7.416,7.4561,1443184,0
2012-12-13,7.4319,7.4721,7.3362,7.424,2043605,0
2012-12-14,7.408,7.4561,7.3281,7.416,2143371,0
2012-12-17,7.416,7.6404,7.416,7.6324,3193804,0
2012-12-18,7.6324,7.6723,7.5282,7.6564,2236505,0
2012-12-19,7.6404,7.7285,7.5921,7.6002,1796416,0
2012-12-20,7.6002,7.6564,7.5122,7.6164,1665980,0
2012-12-21,7.4962,7.6564,7.4721,7.5761,6325425,0
2012-12-24,7.5761,7.6164,7.504,7.5842,591997,0
2012-12-26,7.5921,7.6164,7.504,7.5122,1068537,0
2012-12-27,7.5361,7.5921,7.3839,7.4882,1965267,0
2012-12-28,7.416,7.424,7.2719,7.3362,2942538,0
2012-12-31,7.296,7.4561,7.2799,7.4479,1907142,0
2013-01-02,7.6643,7.7683,7.6082,7.7524,2162272,0
2013-01-03,7.7683,8.0009,7.7444,7.9845,2262586,0
2013-01-04,8.0088,8.1529,7.9766,8.0888,1694657,0
2013-01-07,8.0488,8.0727,7.9446,8.0009,939651,0
2013-01-08,7.9607,8.0009,7.8325,7.8727,848052,0
2013-01-09,7.8886,7.9046,7.7524,7.8086,970670,0
2013-01-10,7.8645,7.8645,7.7524,7.8086,1418807,0
2013-01-11,7.8086,7.8166,7.6243,7.7043,1729033,0
2013-01-14,7.7125,7.8166,7.6964,7.7924,791294,0
2013-01-15,7.7845,7.9206,7.7764,7.9046,801680,0
2013-01-16,7.8886,8.0009,7.8645,7.9526,795352,0
2013-01-17,7.9845,8.0968,7.9367,8.0408,962284,0
2013-01-18,8.0088,8.0567,7.9526,8.0567,1240172,0
2013-01-22,8.0328,8.1129,8.0166,8.0888,1193626,0
2013-01-23,8.0809,8.0809,8.0166,8.0647,1087083,0
2013-01-24,8.0567,8.0647,8.0088,8.0166,1346011,0
2013-01-25,8.0248,8.0488,7.8806,7.8965,1345488,0
2013-01-28,7.9046,7.9367,7.8408,7.8806,1358238,0
2013-01-29,7.8965,7.9526,7.8166,7.8566,1906040,0
2013-01-30,7.8408,7.8566,7.6884,7.8325,2771978,0
2013-01-31,7.8086,7.8727,7.7205,7.8408,2659234,0
2013-02-01,7.8886,7.9446,7.8006,7.8886,2281666,0
2013-02-04,7.8566,7.9367,7.7683,7.7845,2178007,0
2013-02-05,7.8408,7.8886,7.7924,7.8487,1238976,0
2013-02-06,7.8166,7.9446,7.8086,7.9046,1027318,0
2013-02-07,7.9287,7.9446,7.8245,7.8886,856517,0
2013-02-08,7.8886,7.9367,7.8487,7.8965,592740,0
2013-02-11,7.9046,7.9607,7.8645,7.9607,549977,0
2013-02-12,7.9845,8.0809,7.9526,8.0809,1093874,0
2013-02-13,8.0968,8.1129,8.0088,8.0809,1134809,0
2013-02-14,8.0488,8.0888,8.0088,8.0567,615620,0
2013-02-15,8.0727,8.0809,8.0088,8.0647,760790,0
2013-02-19,8.1129,8.2006,8.0968,8.1764,1441133,0
2013-02-20,8.1851,8.1928,8.0727,8.0968,1007251,0
2013-02-21,8.0567,8.1289,7.9845,8.0248,1156882,0
2013-02-22,8.0727,8.1209,8.0088,8.0567,1107743,0
2013-02-25,8.1129,8.1209,7.8806,7.8806,1218554,0
2013-02-26,7.9126,8.0328,7.8727,7.9446,1251980,0
2013-02-27,7.9287,8.0647,7.9287,8.0248,876802,0
2013-02-28,8.0488,8.1129,8.0166,8.0328,1002637,0
2013-03-01,7.9607,8.0166,7.9206,7.9526,1760389,0
2013-03-04,7.9446,8.0009,7.9206,7.9607,1204157,0
2013-03-05,8.0009,8.0888,7.9687,8.0567,915824,0
2013-03-06,8.0968,8.1368,8.0328,8.1129,761039,0
2013-03-07,8.1289,8.2331,8.1129,8.2092,1052831,0
2013-03-08,8.2731,8.3209,8.1687,8.2649,1395769,0
2013-03-11,8.3209,8.3851,8.2486,8.3526,1445923,0
2013-03-12,8.3526,8.4087,8.2973,8.3526,1080146,0
2013-03-13,8.3786,8.453,8.306,8.4201,1108989,0
2013-03-14,8.453,8.453,8.3717,8.4201,739082,0
2013-03-15,8.3628,8.4849,8.3388,8.4849,3385669,0
2013-03-18,8.3875,8.4122,8.3226,8.3551,2094517,0
2013-03-19,8.3717,8.453,8.3551,8.4357,852207,0
2013-03-20,8.4768,8.4849,8.4122,8.4609,730319,0
2013-03-21,8.3954,8.4609,8.3139,8.3628,952014,0
2013-03-22,8.3875,8.4122,8.3226,8.3466,769553,0
2013-03-25,8.4357,8.4357,8.3226,8.3303,1109589,0
2013-03-26,8.3875,8.4032,8.306,8.3786,724270,0
2013-03-27,8.3226,8.3628,8.2988,8.3466,745262,0
2013-03-28,8.3628,8.3875,8.306,8.3303,1120472,0
2013-04-01,8.3628,8.3628,8.1272,8.1681,1438902,0
2013-04-02,8.1518,8.1681,8.0052,8.0135,1522439,0
2013-04-03,8.0216,8.0377,7.8912,7.8912,1128346,0
2013-04-04,7.8912,8.0135,7.8667,7.8831,1465487,0
2013-04-05,7.8261,7.94,7.7694,7.94,1083614,0
2013-04-08,7.9643,7.997,7.8587,7.997,631602,0
2013-04-09,8.0135,8.0786,7.9643,8.0216,805168,0
2013-04-10,8.0621,8.1681,8.0541,8.1681,833967,0
2013-04-11,8.1764,8.2083,8.1353,8.1764,633763,0
2013-04-12,8.1353,8.1681,8.0621,8.111,1223733,0
2013-04-15,8.0703,8.111,7.9073,7.9156,1479098,0
2013-04-16,7.997,8.0541,7.8993,8.0052,1090219,0
2013-04-17,7.9237,7.997,7.7857,7.8667,1069974,0
2013-04-18,7.8587,7.94,7.7694,7.8424,965965,0
2013-04-19,7.8587,7.9563,7.8341,7.9482,730284,0
2013-04-22,7.9482,7.9643,7.8182,7.9319,867451,0
2013-04-23,7.9563,8.0216,7.9319,8.0052,1036898,0
2013-04-24,7.9482,7.9643,7.5902,7.6473,2611206,0
2013-04-25,7.5171,7.5171,7.2242,7.3379,4039925,0
2013-04-26,7.2976,7.3622,7.1997,7.2814,2337579,0
2013-04-29,7.2814,7.3542,7.2405,7.2814,1785664,0
2013-04-30,7.2814,7.3137,7.2405,7.3137,1708788,0
2013-05-01,7.2814,7.3216,7.1186,7.1997,2565577,0
2013-05-02,7.2569,7.3137,7.2242,7.2976,1428569,0
2013-05-03,7.3622,7.46,7.3137,7.4196,1380261,0
2013-05-06,7.4276,7.5578,7.4196,7.5008,1128824,0
2013-05-07,7.5415,7.5902,7.4844,7.5739,1505984,0
2013-05-08,7.5739,7.5822,7.3705,7.4358,2029461,0
2013-05-09,7.4358,7.5008,7.3216,7.3788,2141382,0
2013-05-10,7.4031,7.4682,7.3705,7.4519,688392,0
2013-05-13,7.4519,7.4844,7.3137,7.3216,1113146,0
2013-05-14,7.3298,7.4764,7.3298,7.4031,1949888,0
2013-05-15,7.4031,7.5822,7.4031,7.4926,1912323,0
2013-05-16,7.4844,7.5659,7.4114,7.4358,2119142,0
2013-05-17,7.4764,7.6065,7.4764,7.5415,1130720,0
2013-05-20,7.5497,7.6392,7.5415,7.5984,1185950,0
2013-05-21,7.5984,7.6392,7.5415,7.5984,1072535,0
2013-05-22,7.5902,7.6962,7.46,7.46,1179606,0
2013-05-23,7.395,7.4844,7.3622,7.4844,1544717,0
2013-05-24,7.46,7.5659,7.4276,7.5415,793698,0
2013-05-28,7.6227,7.7207,7.6065,7.6716,1500779,0
2013-05-29,7.6227,7.8831,7.6146,7.8102,2193371,0
2013-05-30,7.7857,7.8102,7.6392,7.6553,2422169,0
2013-05-31,7.6309,7.6814,7.5721,7.5804,904546,0
2013-06-03,7.6146,7.6392,7.4519,7.5415,1039267,0
2013-06-04,7.5578,7.6309,7.46,7.4764,843261,0
2013-06-05,7.4682,7.4844,7.3379,7.395,978205,0
2013-06-06,7.395,7.4682,7.3705,7.4519,943892,0
2013-06-07,7.4844,7.5333,7.3788,7.4682,799211,0
2013-06-10,7.4682,7.5659,7.4682,7.5333,669653,0
2013-06-11,7.4682,7.5333,7.4114,7.4358,838365,0
2013-06-12,7.504,7.5207,7.3882,7.4212,1121192,0
2013-06-13,7.4377,7.4958,7.3549,7.4958,1220130,0
2013-06-14,7.5124,7.5291,7.3798,7.4047,822722,0
2013-06-17,7.4544,7.504,7.3299,7.4212,1162086,0
2013-06-18,7.4296,7.4793,7.3631,7.4296,704000,0
2013-06-19,7.4377,7.4793,7.3466,7.3631,1153585,0
2013-06-20,7.3136,7.5291,7.3054,7.3798,1722410,0
2013-06-21,7.4212,7.5702,7.3382,7.4958,6604938,0
2013-06-24,7.446,7.6446,7.3882,7.6034,1822282,0
2013-06-25,7.6613,7.8434,7.5951,7.8268,1703955,0
2013-06-26,7.8351,7.885,7.6697,7.6697,1281599,0
2013-06-27,7.7195,7.8021,7.7112,7.7526,927122,0
2013-06-28,7.7195,7.9099,7.7112,7.8434,2021672,0
2013-07-01,7.9182,8.0506,7.8766,7.9431,1290217,0
2013-07-02,7.9099,8.0341,7.8684,7.8934,2490108,0
2013-07-03,7.8602,7.9182,7.794,7.9099,943835,0
2013-07-05,7.993,8.1666,7.9514,8.1584,1364675,0
2013-07-08,8.1997,8.2331,8.1005,8.1418,1267111,0
2013-07-09,8.1584,8.2495,8.0755,8.2495,1037260,0
2013-07-10,8.2581,8.2745,8.0921,8.1252,1094304,0
2013-07-11,8.1834,8.2246,7.9761,8.0176,1393594,0
2013-07-12,8.0258,8.0589,7.9761,8.0176,1400790,0
2013-07-15,8.0673,8.0837,8.0013,8.0837,844527,0
2013-07-16,8.1087,8.1252,7.8188,7.9182,1710011,0
2013-07-17,7.9347,8.0258,7.8934,8.0258,1950840,0
2013-07-18,8.0506,8.1501,8.0013,8.1418,1435654,0
2013-07-19,8.1334,8.1584,8.0673,8.0755,1053378,0
2013-07-22,8.0755,8.1666,8.0341,8.0755,1813580,0
2013-07-23,8.0673,8.216,8.0013,8.192,1515081,0
2013-07-24,8.216,8.2659,8.1334,8.1334,1423072,0
2013-07-25,8.1834,8.4894,8.1418,8.4318,3939298,0
2013-07-26,8.4157,8.4894,8.3736,8.4404,1026460,0
2013-07-29,8.4646,8.5071,8.3067,8.3983,1251114,0
2013-07-30,8.4573,8.5734,8.4404,8.4726,1996691,0
2013-07-31,8.5071,8.713,8.5071,8.5734,2058258,0
2013-08-01,8.6474,8.8617,8.6208,8.821,2887666,0
2013-08-02,8.8469,8.8469,8.6965,8.7722,1245701,0
2013-08-05,8.8137,8.8283,8.7047,8.821,1146877,0
2013-08-06,8.8283,8.8794,8.6965,8.7548,1015545,0
2013-08-07,8.7467,8.7788,8.5974,8.6883,1107488,0
2013-08-08,8.731,8.7788,8.6647,8.6965,927796,0
2013-08-09,8.6965,8.7722,8.6711,8.713,859832,0
2013-08-12,8.6711,8.8043,8.6208,8.7868,996139,0
2013-08-13,8.8043,8.8374,8.6711,8.763,1039901,0
2013-08-14,8.7548,8.87,8.713,8.7961,814241,0
2013-08-15,8.7467,8.7788,8.6556,8.7047,831751,0
2013-08-16,8.6711,8.8469,8.6474,8.7383,830682,0
2013-08-19,8.7467,8.763,8.6146,8.6474,990201,0
2013-08-20,8.6647,8.7961,8.5814,8.7722,1000522,0
2013-08-21,8.7548,8.821,8.6297,8.6393,1397759,0
2013-08-22,8.6556,8.7722,8.6556,8.7383,619398,0
2013-08-23,8.7722,8.7961,8.6556,8.713,739076,0
2013-08-26,8.731,8.7467,8.5884,8.6057,838249,0
2013-08-27,8.547,8.5551,8.3405,8.3568,1120658,0
2013-08-28,8.3815,8.4894,8.3488,8.3656,1008851,0
2013-08-29,8.3568,8.5231,8.3568,8.4238,1094996,0
2013-08-30,8.4404,8.4573,8.2832,8.3568,1377334,0
2013-09-03,8.4386,8.556,8.1859,8.3033,2622386,0
2013-09-04,8.3209,8.3875,8.2703,8.3458,1278044,0
2013-09-05,8.3628,8.4386,8.3209,8.3786,1471221,0
2013-09-06,8.4476,8.4476,8.2194,8.3458,1245524,0
2013-09-09,8.3904,8.5071,8.3736,8.4984,999972,0
2013-09-10,8.5734,8.6738,8.5064,8.6657,1803369,0
2013-09-11,8.6575,8.7255,8.5144,8.5311,1324816,0
2013-09-12,8.5651,8.5734,8.4386,8.4476,1269374,0
2013-09-13,8.4717,8.4805,8.3543,8.4476,1378047,0
2013-09-16,8.556,8.5734,8.3543,8.3786,1410317,0
2013-09-17,8.3717,8.5823,8.3458,8.5734,1726395,0
2013-09-18,8.556,8.5823,8.3875,8.3963,1478064,0
2013-09-19,8.4052,8.4637,8.1526,8.3295,2185228,0
2013-09-20,8.3295,8.3295,8.161,8.161,4793193,0
2013-09-23,8.1696,8.2452,8.1188,8.1782,1606836,0
2013-09-24,8.1944,8.2877,8.1696,8.2117,1223397,0
2013-09-25,8.2194,8.2703,8.161,8.2279,1019259,0
2013-09-26,8.2616,8.3033,8.1526,8.1696,1254899,0
2013-09-27,8.1526,8.2964,8.1357,8.2117,1125797,0
2013-09-30,8.1442,8.3717,8.1188,8.3717,1730419,0
2013-10-01,8.414,8.556,8.3628,8.4717,2669020,0
2013-10-02,8.3963,8.4052,8.3033,8.3458,1520017,0
2013-10-03,8.3458,8.3717,8.2703,8.3209,1126489,0
2013-10-04,8.3121,8.3875,8.279,8.3458,947374,0
2013-10-07,8.2877,8.3295,8.2117,8.2365,792481,0
2013-10-08,8.2452,8.2703,8.1782,8.2452,1150948,0
2013-10-09,8.2877,8.4975,8.2538,8.4556,2274654,0
2013-10-10,8.5231,8.6494,8.4805,8.6494,1659214,0
2013-10-11,8.6411,8.7668,8.556,8.7493,1275616,0
2013-10-14,8.7165,8.7824,8.6575,8.7493,826847,0
2013-10-15,8.7073,8.775,8.6575,8.6657,948186,0
2013-10-16,8.7329,8.8257,8.6829,8.775,1018920,0
2013-10-17,8.7419,8.8431,8.7165,8.8431,1228039,0
2013-10-18,8.8431,8.8506,8.7419,8.8257,923478,0
2013-10-21,8.8173,8.8589,8.7584,8.7917,900180,0
2013-10-22,8.8008,8.8431,8.7584,8.8091,900260,0
2013-10-23,8.775,8.8173,8.7073,8.7329,854279,0
2013-10-24,8.6227,8.6227,8.3033,8.5651,2821965,0
2013-10-25,8.4386,8.4894,8.3628,8.3717,1723894,0
2013-10-28,8.3543,8.4556,8.3295,8.3628,1276338,0
2013-10-29,8.3963,8.4052,8.2877,8.3209,1563285,0
2013-10-30,8.3033,8.3717,8.2877,8.2964,1094235,0
2013-10-31,8.3033,8.3373,8.1944,8.2029,1338557,0
2013-11-01,8.2029,8.279,8.1782,8.2452,1089324,0
2013-11-04,8.2365,8.2365,8.1696,8.1944,1131451,0
2013-11-05,8.161,8.2194,8.1442,8.161,1363115,0
2013-11-06,8.1782,8.2365,8.1526,8.2365,1139876,0
2013-11-07,8.2616,8.2877,8.1782,8.2029,1136814,0
2013-11-08,8.1859,8.4556,8.1859,8.4386,1521306,0
2013-11-11,8.4386,8.4386,8.3295,8.3458,713325,0
2013-11-12,8.3458,8.3458,8.2194,8.2616,997986,0
2013-11-13,8.2452,8.3209,8.2029,8.3121,893429,0
2013-11-14,8.3458,8.3963,8.3033,8.3717,571840,0
2013-11-15,8.3875,8.414,8.3121,8.3963,878223,0
2013-11-18,8.3717,8.4556,8.3458,8.3717,834754,0
2013-11-19,8.3875,8.4805,8.3373,8.3717,1437101,0
2013-11-20,8.1859,8.3373,8.161,8.2616,2459108,0
2013-11-21,8.279,8.5064,8.2365,8.3875,2058652,0
2013-11-22,8.414,8.5734,8.3628,8.5651,1574408,0
2013-11-25,8.5823,8.5823,8.4386,8.4975,1097183,0
2013-11-26,8.5231,8.5231,8.422,8.4717,1102273,0
2013-11-27,8.4637,8.5311,8.4299,8.5311,715539,0
2013-11-29,8.5311,8.5823,8.4805,8.5391,509677,0
2013-12-02,8.5311,8.5823,8.4894,8.5144,1615457,0
2013-12-03,8.4805,8.5144,8.3458,8.414,1213417,0
2013-12-04,8.3786,8.4805,8.3786,8.4299,1064315,0
2013-12-05,8.3963,8.4386,8.3628,8.4052,1230302,0
2013-12-06,8.4386,8.5311,8.414,8.4805,1741499,0
2013-12-09,8.4894,8.5983,8.4556,8.5311,1121046,0
2013-12-10,8.4975,8.556,8.4386,8.4476,837983,0
2013-12-11,8.4637,8.4637,8.2684,8.3016,1324368,0
2013-12-12,8.3276,8.3954,8.2253,8.3189,1473629,0
2013-12-13,8.3622,8.422,8.2684,8.3016,778774,0
2013-12-16,8.3622,8.4042,8.2512,8.3954,1552070,0
2013-12-17,8.4131,8.4564,8.3189,8.4042,1361680,0
2013-12-18,8.4042,8.4637,8.2858,8.4637,1045873,0
2013-12-19,8.4042,8.4299,8.3276,8.3534,1192792,0
2013-12-20,8.3276,8.524,8.3189,8.4984,4492122,0
2013-12-23,8.524,8.6602,8.4984,8.6602,1544978,0
2013-12-24,8.6602,8.7101,8.6336,8.701,584535,0
2013-12-26,8.6946,8.7447,8.6336,8.651,825363,0
2013-12-27,8.6764,8.7101,8.6336,8.6855,539563,0
2013-12-30,8.6764,8.6946,8.6336,8.651,775382,0
2013-12-31,8.6845,8.711,8.5993,8.6082,925994,0
2014-01-02,8.6336,8.6336,8.4805,8.4805,1557174,0
2014-01-03,8.4984,8.4984,8.422,8.4299,1071715,0
2014-01-06,8.4386,8.4984,8.3707,8.3865,1597952,0
2014-01-07,8.5841,8.6602,8.4805,8.557,1303296,0
2014-01-08,8.5749,8.6002,8.5151,8.5749,1030522,0
2014-01-09,8.6092,8.6336,8.5749,8.5912,997092,0
2014-01-10,8.5912,8.6428,8.5151,8.5841,1083804,0
2014-01-13,8.5841,8.6092,8.5071,8.524,1325559,0
2014-01-14,8.548,8.566,8.5071,8.5401,699168,0
2014-01-15,8.5401,8.6174,8.5071,8.5329,777652,0
2014-01-16,8.5329,8.5329,8.4299,8.4717,868118,0
2014-01-17,8.4894,8.5841,8.4717,8.557,882761,0
2014-01-21,8.6002,8.701,8.5912,8.6946,1695543,0
2014-01-22,8.7192,8.7862,8.6946,8.7779,995625,0
2014-01-23,8.7192,8.7192,8.5841,8.6855,951650,0
2014-01-24,8.6336,8.6428,8.5151,8.5329,1201259,0
2014-01-27,8.5151,8.5329,8.4042,8.4042,1239456,0
2014-01-28,8.4131,8.5401,8.4042,8.4637,1399789,0
2014-01-29,8.4131,8.4894,8.3707,8.3954,2354456,0
2014-01-30,8.5071,8.5151,8.3103,8.4386,1962294,0
2014-01-31,8.3451,8.3963,8.2258,8.2427,1721158,0
2014-02-03,8.2177,8.2512,7.8855,7.9111,3218510,0
2014-02-04,7.962,8.1407,7.8941,8.1149,2746309,0
2014-02-05,8.1149,8.1577,8.0813,8.1236,1752312,0
2014-02-06,8.1149,8.1662,8.0472,8.1407,1219139,0
2014-02-07,8.1662,8.2512,8.0982,8.2177,1961338,0
2014-02-10,8.2006,8.2946,8.1747,8.2684,889471,0
2014-02-11,8.2341,8.3364,8.2341,8.3189,1618203,0
2014-02-12,8.3103,8.4386,8.2684,8.3189,1103728,0
2014-02-13,8.2598,8.3364,8.2006,8.3103,1461143,0
2014-02-14,8.2858,8.4042,8.2858,8.4042,868470,0
2014-02-18,8.422,8.4637,8.3534,8.4386,712503,0
2014-02-19,8.422,8.4386,8.2253,8.2858,2433077,0
2014-02-20,8.2946,8.3622,8.2425,8.3276,1950778,0
2014-02-21,8.3534,8.4386,8.3189,8.3954,2621796,0
2014-02-24,8.4042,8.524,8.4042,8.5071,1627236,0
2014-02-25,8.4984,8.524,8.4299,8.4564,1227693,0
2014-02-26,8.4984,8.5151,8.422,8.4984,943457,0
2014-02-27,8.4805,8.5329,8.4299,8.524,789032,0
2014-02-28,8.5151,8.6428,8.5071,8.5749,1582879,0
2014-03-03,8.4717,8.5912,8.4131,8.5912,1992497,0
2014-03-04,8.6428,8.7282,8.6336,8.7101,1797841,0
2014-03-05,8.7951,8.8478,8.7779,8.821,1645842,0
2014-03-06,8.8384,8.8627,8.7622,8.7779,1614465,0
2014-03-07,8.8292,8.8897,8.7365,8.8478,1513382,0
2014-03-10,8.8627,8.8897,8.7779,8.821,1699084,0
2014-03-11,8.8292,8.8384,8.7365,8.7365,3113945,0
2014-03-12,8.6938,8.7447,8.5734,8.6327,1958835,0
2014-03-13,8.6673,8.701,8.5551,8.5823,1686322,0
2014-03-14,8.5551,8.6755,8.5462,8.6164,935038,0
2014-03-17,8.6327,8.7192,8.6164,8.6845,1761717,0
2014-03-18,8.7101,8.8146,8.6755,8.7868,1518769,0
2014-03-19,8.7961,8.9073,8.7192,8.8053,1278662,0
2014-03-20,8.7788,8.9856,8.7622,8.9343,1736024,0
2014-03-21,8.9414,9.0278,8.8915,8.8989,2940934,0
2014-03-24,8.9258,9.011,8.8487,8.8915,1189598,0
2014-03-25,8.9343,8.9772,8.8646,8.9414,1394023,0
2014-03-26,8.9856,8.9856,8.8394,8.8394,1313236,0
2014-03-27,8.8394,8.8915,8.6755,8.6755,1123854,0
2014-03-28,8.6845,8.8394,8.642,8.8053,1295632,0
2014-03-31,8.874,8.9686,8.8394,8.9508,1151262,0
2014-04-01,8.9856,9.1567,8.8915,9.1326,2315261,0
2014-04-02,9.1664,9.1732,9.0545,9.0715,1270841,0
2014-04-03,9.0545,9.0963,8.9942,9.0715,1623950,0
2014-04-04,9.0963,9.1144,8.9166,8.9258,2423208,0
2014-04-07,8.9258,9.0801,8.8562,9.0715,3043196,0
2014-04-08,9.0715,9.2097,8.9856,9.0545,3647628,0
2014-04-09,9.0545,9.1818,9.0545,9.1664,2953081,0
2014-04-10,9.1818,9.2097,8.874,8.9343,3642688,0
2014-04-11,8.874,9.0545,8.7713,8.8831,2081411,0
2014-04-14,8.9258,9.0801,8.8646,9.064,2445523,0
2014-04-15,9.064,9.1411,8.9772,9.1144,2213013,0
2014-04-16,9.1411,9.1914,9.0801,9.15,1616501,0
2014-04-17,9.1239,9.1732,9.0545,9.1567,1897827,0
2014-04-21,9.1411,9.201,9.0963,9.1239,1416054,0
2014-04-22,9.1144,9.1818,9.064,9.1326,1771027,0
2014-04-23,9.1567,9.2961,9.1049,9.2863,1940061,0
2014-04-24,9.2688,9.2688,8.822,8.8831,3825527,0
2014-04-25,8.822,8.8302,8.6327,8.642,2633015,0
2014-04-28,8.701,8.7282,8.5551,8.6073,2397265,0
2014-04-29,8.6073,8.6673,8.5462,8.5641,2306623,0
2014-04-30,8.5383,8.6237,8.4956,8.6164,1449593,0
2014-05-01,8.6073,8.6073,8.4096,8.4609,2671044,0
2014-05-02,8.4688,8.5894,8.427,8.5045,2194960,0
2014-05-05,8.427,8.5045,8.392,8.453,2022011,0
2014-05-06,8.427,8.4956,8.332,8.3665,2067173,0
2014-05-07,8.3665,8.427,8.3145,8.392,2130823,0
2014-05-08,8.2029,8.2809,8.1343,8.1517,9021473,0
2014-05-09,8.2289,8.332,8.143,8.3232,4576173,0
2014-05-12,8.3232,8.4956,8.2896,8.4867,3366138,0
2014-05-13,8.4609,8.5045,8.3488,8.4008,2256316,0
2014-05-14,8.3665,8.392,8.2375,8.2633,2099936,0
2014-05-15,8.2375,8.2896,8.0999,8.2809,3214616,0
2014-05-16,8.2633,8.2722,8.1085,8.2029,2175972,0
2014-05-19,8.1772,8.3576,8.1772,8.3488,2159306,0
2014-05-20,8.3232,8.3232,8.2029,8.2202,1439250,0
2014-05-21,8.2633,8.306,8.2029,8.2722,1761243,0
2014-05-22,8.2896,8.332,8.2633,8.306,1078108,0
2014-05-23,8.3145,8.3832,8.2722,8.3753,930175,0
2014-05-27,8.3832,8.4777,8.3405,8.4008,1158800,0
2014-05-28,8.392,8.4008,8.2722,8.2983,1444462,0
2014-05-29,8.3232,8.3488,8.2896,8.3232,1016328,0
2014-05-30,8.3488,8.4184,8.3145,8.332,1233752,0
2014-06-02,8.3488,8.453,8.3145,8.4349,1328430,0
2014-06-03,8.4096,8.4777,8.3753,8.4349,1399076,0
2014-06-04,8.4184,8.4867,8.4008,8.4184,1413311,0
2014-06-05,8.4438,8.5823,8.392,8.5641,2258962,0
2014-06-06,8.5823,8.6592,8.5641,8.6327,1428815,0
2014-06-09,8.6073,8.7531,8.5983,8.7447,1300960,0
2014-06-10,8.7447,8.7788,8.701,8.7365,1546528,0
2014-06-11,8.701,8.7365,8.6494,8.6746,1321316,0
2014-06-12,8.6746,8.7192,8.6227,8.701,1737778,0
2014-06-13,8.7101,8.797,8.6746,8.701,1554530,0
2014-06-16,8.6746,8.6929,8.5884,8.6411,1718785,0
2014-06-17,8.6146,8.8581,8.6146,8.7622,2003183,0
2014-06-18,8.7531,8.8229,8.6929,8.8155,1945008,0
2014-06-19,8.8063,8.8155,8.6929,8.7192,1731179,0
2014-06-20,8.7447,8.7713,8.6929,8.7101,2965245,0
2014-06-23,8.7365,8.7531,8.6146,8.6146,2147107,0
2014-06-24,8.6411,8.7622,8.5098,8.5276,3527299,0
2014-06-25,8.5276,8.7622,8.4752,8.7282,3207063,0
2014-06-26,8.701,8.7101,8.5884,8.6746,1905194,0
2014-06-27,8.6746,8.797,8.6746,8.701,19840184,0
2014-06-30,8.7101,8.7365,8.5884,8.6146,3537668,0
2014-07-01,8.6746,8.8497,8.6584,8.7531,3418186,0
2014-07-02,8.7365,8.7531,8.6411,8.6494,2227608,0
2014-07-03,8.7192,8.8229,8.7101,8.7282,2070456,0
2014-07-07,8.701,8.7101,8.5884,8.6057,2118599,0
2014-07-08,8.5884,8.5964,8.4929,8.5276,2285194,0
2014-07-09,8.5533,8.6411,8.5188,8.5364,1646016,0
2014-07-10,8.4663,8.6494,8.3885,8.5626,2751928,0
2014-07-11,8.5443,8.6227,8.5018,8.5804,1691191,0
2014-07-14,8.6411,8.6665,8.4929,8.5098,1351855,0
2014-07-15,8.5443,8.6411,8.5018,8.6146,1457769,0
2014-07-16,8.6317,8.6317,8.4929,8.5276,2324492,0
2014-07-17,8.5188,8.5364,8.3622,8.3885,2264213,0
2014-07-18,8.3796,8.5276,8.3707,8.4494,1836501,0
2014-07-21,8.3973,8.4238,8.2928,8.3885,2140252,0
2014-07-22,8.4404,8.5098,8.3885,8.4318,1947083,0
2014-07-23,8.4404,8.4404,8.3534,8.3707,1661793,0
2014-07-24,8.4061,8.4929,8.3885,8.4583,1373101,0
2014-07-25,8.3885,8.4929,8.3796,8.4494,1332601,0
2014-07-28,8.4318,8.4494,8.3276,8.3796,1807514,0
2014-07-29,8.3885,8.4494,8.3622,8.3796,1509721,0
2014-07-30,8.3885,8.6227,8.3364,8.4061,2183917,0
2014-07-31,8.3364,8.4494,8.3103,8.3276,2679434,0
2014-08-01,8.3364,8.3707,8.1973,8.2841,3030673,0
2014-08-04,8.2928,8.3534,8.1539,8.3103,2475268,0
2014-08-05,8.2753,8.4061,8.2494,8.3707,2887277,0
2014-08-06,8.3189,8.5714,8.3189,8.5188,2691205,0
2014-08-07,8.5098,8.5276,8.3796,8.4839,2604731,0
2014-08-08,8.4752,8.5626,8.4663,8.5018,1891086,0
2014-08-11,8.5443,8.5533,8.4929,8.5188,1874196,0
2014-08-12,8.5018,8.5443,8.4149,8.4663,1215428,0
2014-08-13,8.5188,8.5626,8.4752,8.5276,985217,0
2014-08-14,8.5533,8.5964,8.5188,8.5188,845701,0
2014-08-15,8.5964,8.5964,8.3885,8.4929,1784560,0
2014-08-18,8.5364,8.6317,8.5276,8.6146,1269510,0
2014-08-19,8.6057,8.6494,8.5884,8.6146,1441226,0
2014-08-20,8.5804,8.6317,8.5276,8.6146,1161752,0
2014-08-21,8.5964,8.7101,8.5884,8.6929,1873734,0
2014-08-22,8.6838,8.7192,8.6494,8.6929,1808652,0
2014-08-25,8.7282,8.7282,8.6584,8.6838,1383701,0
2014-08-26,8.6929,8.7622,8.6929,8.7622,1950145,0
2014-08-27,8.7622,8.7795,8.6929,8.7101,674038,0
2014-08-28,8.6746,8.6929,8.6227,8.6317,1214759,0
2014-08-29,8.6494,8.7101,8.6146,8.6929,1105239,0
2014-09-02,8.7101,8.8063,8.7101,8.797,1958873,0
2014-09-03,8.8312,8.8404,8.7192,8.7365,1151828,0
2014-09-04,8.7447,8.8229,8.6929,8.7101,1027833,0
2014-09-05,8.6929,8.7622,8.6411,8.7365,1204044,0
2014-09-08,8.7365,8.7531,8.6929,8.7365,1080344,0
2014-09-09,8.7282,8.7447,8.6746,8.7101,1693500,0
2014-09-10,8.7365,8.8063,8.7282,8.7878,1620365,0
2014-09-11,8.7622,8.8322,8.7182,8.8229,1804655,0
2014-09-12,8.8414,8.9017,8.7713,8.797,2633013,0
2014-09-15,8.7795,8.8063,8.7182,8.7531,1552884,0
2014-09-16,8.7531,8.8063,8.692,8.7357,2672472,0
2014-09-17,8.7357,8.8229,8.6829,8.7182,1746827,0
2014-09-18,8.7622,8.9017,8.7357,8.797,3215102,0
2014-09-19,8.8155,8.911,8.7795,8.8063,4739601,0
2014-09-22,8.7878,8.8229,8.7182,8.7182,1945384,0
2014-09-23,8.7,8.7622,8.6484,8.6484,2288493,0
2014-09-24,8.6565,8.6738,8.5948,8.6393,1904794,0
2014-09-25,8.6208,8.6393,8.4805,8.5249,2429432,0
2014-09-26,8.5338,8.5777,8.4984,8.5687,1561222,0
2014-09-29,8.5071,8.5687,8.4894,8.5071,1225208,0
2014-09-30,8.5071,8.6484,8.4894,8.5159,6168389,0
2014-10-01,8.5426,8.5426,8.4367,8.4717,3315435,0
2014-10-02,8.4547,8.5508,8.4191,8.4984,3130258,0
2014-10-03,8.5687,8.6393,8.4017,8.4717,5121505,0
2014-10-06,8.5071,8.5071,8.3051,8.3314,4073112,0
2014-10-07,8.314,8.3226,8.1819,8.1908,3717998,0
2014-10-08,8.1819,8.3488,8.1381,8.3401,3347425,0
2014-10-09,8.3314,8.3314,8.1206,8.1206,3089437,0
2014-10-10,8.0678,8.2522,8.0414,8.094,2096659,0
2014-10-13,8.1118,8.2522,8.1028,8.1555,2092849,0
2014-10-14,8.1819,8.3753,8.1468,8.2786,2693842,0
2014-10-15,8.1028,8.2084,7.9534,8.1118,3687336,0
2014-10-16,8.0148,8.2522,7.9798,8.2347,3089333,0
2014-10-17,8.3051,8.3314,8.1555,8.2172,2654403,0
2014-10-20,8.2084,8.3051,8.1995,8.261,1884660,0
2014-10-21,8.3051,8.4547,8.3051,8.4456,1633744,0
2014-10-22,8.4637,8.5777,8.4105,8.4279,1611076,0
2014-10-23,8.4894,8.6037,8.4456,8.4717,2619320,0
2014-10-24,8.4717,8.5426,8.4717,8.4984,1585562,0
2014-10-27,8.4805,8.5071,8.4105,8.5071,1662374,0
2014-10-28,8.5508,8.7274,8.5426,8.7274,4781356,0
2014-10-29,8.6829,8.7274,8.4191,8.7,4288721,0
2014-10-30,8.6208,8.7622,8.5777,8.7,2541612,0
2014-10-31,8.7795,8.8322,8.7274,8.7713,6035590,0
2014-11-03,8.7622,8.8671,8.7357,8.8229,7180251,0
2014-11-04,8.7,8.7531,8.5338,8.5597,5121094,0
2014-11-05,8.5777,8.6647,8.5508,8.6393,2845855,0
2014-11-06,8.6565,8.7274,8.6037,8.6829,2358365,0
2014-11-07,8.6565,8.7795,8.6393,8.7713,2114738,0
2014-11-10,8.7622,8.797,8.7274,8.7878,2261050,0
2014-11-11,8.7878,8.7878,8.7357,8.7713,1382910,0
2014-11-12,8.7439,8.8229,8.692,8.8063,2516720,0
2014-11-13,8.7878,8.8155,8.7182,8.7357,1089456,0
2014-11-14,8.7274,8.7357,8.6297,8.6393,1262949,0
2014-11-17,8.6128,8.6647,8.5948,8.6128,1210112,0
2014-11-18,8.6393,8.7,8.6128,8.6208,1103075,0
2014-11-19,8.6128,8.6128,8.4805,8.5159,1427619,0
2014-11-20,8.4637,8.6393,8.4547,8.6208,1068928,0
2014-11-21,8.6829,8.7,8.5338,8.5687,1466549,0
2014-11-24,8.6037,8.6738,8.5687,8.6738,1225594,0
2014-11-25,8.6738,8.7182,8.6297,8.7,863071,0
2014-11-26,8.6738,8.7531,8.6647,8.7439,768976,0
2014-11-28,8.7531,8.7622,8.5597,8.5597,764059,0
2014-12-01,8.5508,8.5948,8.3753,8.4279,2096906,0
2014-12-02,8.4191,8.5948,8.4191,8.4984,1401107,0
2014-12-03,8.4637,8.6297,8.4637,8.6037,1779696,0
2014-12-04,8.5687,8.5865,8.4456,8.4717,2296177,0
2014-12-05,8.4984,8.6565,8.4894,8.6208,2052521,0
2014-12-08,8.5948,8.6738,8.4984,8.5687,1843449,0
2014-12-09,8.4805,8.6565,8.4279,8.6484,1920580,0
2014-12-10,8.6037,8.6208,8.4105,8.4279,2633910,0
2014-12-11,8.4815,8.5258,8.3747,8.3836,1985741,0
2014-12-12,8.3036,8.3925,8.2235,8.2947,3264925,0
2014-12-15,8.348,8.419,8.2856,8.2947,3167093,0
2014-12-16,8.2504,8.4456,8.2235,8.4368,3393935,0
2014-12-17,8.4368,8.6237,8.4014,8.6146,2829883,0
2014-12-18,8.6764,8.7039,8.5874,8.6502,2045473,0
2014-12-19,8.6502,8.6764,8.5794,8.5964,3687972,0
2014-12-22,8.6237,8.6502,8.5527,8.6146,1230328,0
2014-12-23,8.6502,8.7473,8.6237,8.7039,1176572,0
2014-12-24,8.6946,8.713,8.5964,8.6592,609064,0
2014-12-26,8.7039,8.739,8.6855,8.7039,717699,0
2014-12-29,8.7039,8.8459,8.6502,8.8109,1392314,0
2014-12-30,8.775,8.8366,8.739,8.7659,1097513,0
2014-12-31,8.8018,8.8018,8.6237,8.6327,1633948,0
2015-01-02,8.7039,8.713,8.4637,8.5616,1744791,0
2015-01-05,8.5258,8.5435,8.348,8.3657,1842127,0
2015-01-06,8.4014,8.4547,8.1791,8.2146,2568348,0
2015-01-07,8.2768,8.348,8.2146,8.268,1406857,0
2015-01-08,8.339,8.4637,8.2947,8.4547,2499699,0
2015-01-09,8.4904,8.508,8.2856,8.3126,3117613,0
2015-01-12,8.339,8.348,8.1969,8.2235,1787889,0
2015-01-13,8.2414,8.3657,8.1168,8.1969,2218026,0
2015-01-14,8.1079,8.1791,8.0369,8.1525,2381775,0
2015-01-15,8.1346,8.1791,8.0458,8.0545,2133127,0
2015-01-16,8.0279,8.1791,8.019,8.1791,1330512,0
2015-01-20,8.188,8.2235,8.0635,8.1079,1549897,0
2015-01-21,8.0903,8.1791,8.0369,8.0458,1291190,0
2015-01-22,8.1257,8.3836,8.1257,8.3657,1923162,0
2015-01-23,8.3569,8.3925,8.2058,8.259,1387686,0
2015-01-26,8.2414,8.3747,8.1791,8.3569,2013643,0
2015-01-27,8.2504,8.3569,8.2324,8.2947,1579648,0
2015-01-28,8.3216,8.339,8.1614,8.1703,3104720,0
2015-01-29,8.1257,8.1969,7.8234,8.1346,4763975,0
2015-01-30,8.0458,8.2058,8.019,8.0724,2437766,0
2015-02-02,8.1168,8.2414,8.0814,8.2058,4890560,0
2015-02-03,8.268,8.4279,8.268,8.3569,3092424,0
2015-02-04,8.348,8.3836,8.2856,8.2947,1562229,0
2015-02-05,8.348,8.4456,8.348,8.4456,1594415,0
2015-02-06,8.5169,8.6764,8.508,8.5874,4043654,0
2015-02-09,8.5346,8.5874,8.4726,8.4991,1505519,0
2015-02-10,8.5706,8.5874,8.4456,8.5346,887739,0
2015-02-11,8.508,8.5346,8.4279,8.4815,1162960,0
2015-02-12,8.5346,8.6327,8.5258,8.6327,1118354,0
2015-02-13,8.6146,8.6946,8.5706,8.6237,1182300,0
2015-02-17,8.642,8.6855,8.5706,8.6855,1087792,0
2015-02-18,8.6502,8.6502,8.4904,8.5346,1812341,0
2015-02-19,8.4904,8.5258,8.4014,8.4637,1898720,0
2015-02-20,8.4279,8.5527,8.339,8.5527,1464468,0
2015-02-23,8.5258,8.5527,8.4547,8.5169,1165404,0
2015-02-24,8.5258,8.6237,8.4815,8.5346,1641180,0
2015-02-25,8.5435,8.5616,8.4815,8.5258,1012425,0
2015-02-26,8.5346,8.5616,8.4904,8.5527,892874,0
2015-02-27,8.5169,8.5964,8.508,8.5346,1051828,0
2015-03-02,8.5258,8.642,8.508,8.5964,1262385,0
2015-03-03,8.5527,8.6237,8.5346,8.5964,1842790,0
2015-03-04,8.5435,8.6057,8.508,8.5435,1163288,0
2015-03-05,8.5435,8.5794,8.4547,8.5258,2002965,0
2015-03-06,8.508,8.7039,8.508,8.5964,3562301,0
2015-03-09,8.5794,8.6764,8.5794,8.642,1703426,0
2015-03-10,8.5616,8.5874,8.4726,8.4726,1684530,0
2015-03-11,8.4993,8.5533,8.4455,8.5354,2105374,0
2015-03-12,8.6073,8.7419,8.5714,8.7329,2209328,0
2015-03-13,8.7419,8.7419,8.5626,8.6974,1592260,0
2015-03-16,8.7156,8.7604,8.5894,8.5983,1347656,0
2015-03-17,8.5533,8.6255,8.4726,8.6073,2165300,0
2015-03-18,8.5626,8.6974,8.4993,8.5533,2091029,0
2015-03-19,8.5354,8.5354,8.4186,8.5085,1099381,0
2015-03-20,8.5085,8.6519,8.4636,8.6345,3397214,0
2015-03-23,8.6345,8.6609,8.5264,8.5894,1272049,0
2015-03-24,8.5983,8.7156,8.4906,8.5264,1512097,0
2015-03-25,8.5533,8.5804,8.3916,8.4006,1269827,0
2015-03-26,8.3916,8.4636,8.3377,8.4455,1044459,0
2015-03-27,8.4273,8.4363,8.3377,8.4186,1061802,0
2015-03-30,8.4186,8.5626,8.4006,8.5264,1929035,0
2015-03-31,8.4816,8.5354,8.4273,8.4906,2524002,0
2015-04-01,8.5533,8.5533,8.3826,8.5085,1849649,0
2015-04-02,8.5085,8.5894,8.4993,8.5443,2013647,0
2015-04-06,8.4993,8.5714,8.4006,8.5354,1955496,0
2015-04-07,8.5174,8.5894,8.4906,8.5085,1960597,0
2015-04-08,8.4993,8.5626,8.4455,8.4726,1841421,0
2015-04-09,8.4545,8.5085,8.3736,8.4186,1363203,0
2015-04-10,8.4455,8.4726,8.3916,8.4545,1348657,0
2015-04-13,8.4273,8.5085,8.4273,8.4993,1482412,0
2015-04-14,8.4906,8.4993,8.4096,8.4545,1128736,0
2015-04-15,8.4636,8.5804,8.4363,8.5443,1589850,0
2015-04-16,8.5085,8.5804,8.4545,8.5626,1699578,0
2015-04-17,8.5085,8.5354,8.4273,8.4363,1486414,0
2015-04-20,8.4816,8.5626,8.4636,8.5174,1074115,0
2015-04-21,8.5533,8.6073,8.4993,8.4993,1328701,0
2015-04-22,8.4816,8.5804,8.4363,8.5354,1156072,0
2015-04-23,8.4993,8.5443,8.4545,8.5085,953733,0
2015-04-24,8.4906,8.5174,8.4363,8.4545,602005,0
2015-04-27,8.4816,8.5174,8.3286,8.3916,1109168,0
2015-04-28,8.4006,8.4993,8.3555,8.4906,1418925,0
2015-04-29,8.4816,8.6609,8.4545,8.6073,2948143,0
2015-04-30,8.5804,8.6609,8.4636,8.4816,2843631,0
2015-05-01,8.5174,8.5626,8.4186,8.4363,1479075,0
2015-05-04,8.4186,8.5354,8.4186,8.5174,1417701,0
2015-05-05,8.4816,8.5533,8.4273,8.4363,1412921,0
2015-05-06,8.4545,8.5174,8.4006,8.4993,1164376,0
2015-05-07,8.4636,8.5533,8.4186,8.4816,1026268,0
2015-05-08,8.5264,8.5443,8.4363,8.5264,1147193,0
2015-05-11,8.5264,8.6164,8.4816,8.5983,1065138,0
2015-05-12,8.5894,8.6701,8.4906,8.6345,1094917,0
2015-05-13,8.6073,8.6974,8.5714,8.6883,1499533,0
2015-05-14,8.7156,8.8774,8.6792,8.8506,3688513,0
2015-05-15,8.8322,8.8322,8.6073,8.6974,1773776,0
2015-05-18,8.7156,8.7961,8.6609,8.7961,1363614,0
2015-05-19,8.8146,8.8681,8.7696,8.8597,1345099,0
2015-05-20,8.8597,8.8859,8.7788,8.7868,1441718,0
2015-05-21,8.7868,8.8229,8.7604,8.8053,998206,0
2015-05-22,8.8053,8.8322,8.7511,8.7696,1135741,0
2015-05-26,8.7156,8.7419,8.6164,8.6974,1250503,0
2015-05-27,8.7156,8.7419,8.6345,8.7329,2559222,0
2015-05-28,8.7868,8.8053,8.6883,8.7961,1807079,0
2015-05-29,8.7868,8.8322,8.6701,8.7961,1853653,0
2015-06-01,8.8146,8.8506,8.6883,8.7329,1488366,0
2015-06-02,8.7247,8.8774,8.6883,8.8414,1248953,0
2015-06-03,8.8952,8.9762,8.8681,8.9405,1389906,0
2015-06-04,8.9036,8.9583,8.8506,8.8774,1025890,0
2015-06-05,8.9583,8.9942,8.9036,8.9762,1848871,0
2015-06-08,8.9489,9.0486,8.9405,9.012,1300847,0
2015-06-09,9.0392,9.1106,8.9847,9.0669,1663161,0
2015-06-10,9.1296,9.2203,9.0925,9.1914,1434085,0
2015-06-11,9.1818,9.229,9.0915,9.1914,2042139,0
2015-06-12,9.1655,9.2106,9.1191,9.1818,1151563,0
2015-06-15,9.0745,9.2106,9.0185,9.1558,1293447,0
2015-06-16,9.1558,9.2738,9.0915,9.2465,1436099,0
2015-06-17,9.2738,9.3019,9.1096,9.1191,1360318,0
2015-06-18,9.1467,9.2203,9.0745,9.1914,1494282,0
2015-06-19,9.1818,9.201,9.1467,9.1655,2456557,0
2015-06-22,9.2387,9.2922,9.201,9.2922,1615047,0
2015-06-23,9.3106,9.4835,9.2922,9.4667,2134658,0
2015-06-24,9.4271,9.528,9.3833,9.4469,1867357,0
2015-06-25,9.4994,9.519,9.3833,9.4271,1508582,0
2015-06-26,9.4835,9.528,9.4271,9.4835,2042126,0
2015-06-29,9.3745,9.4271,9.2542,9.2738,1836231,0
2015-06-30,9.3363,9.4271,9.2825,9.3745,2508994,0
2015-07-01,9.519,9.548,9.437,9.528,2067644,0
2015-07-02,9.528,9.528,9.3203,9.3922,1831503,0
2015-07-06,9.2825,9.437,9.2387,9.4182,1926089,0
2015-07-07,9.3833,9.402,9.1732,9.2738,1924879,0
2015-07-08,9.1914,9.2639,9.1558,9.2465,1321272,0
2015-07-09,9.3745,9.3922,9.2639,9.3106,1475584,0
2015-07-10,9.4469,9.4667,9.3559,9.4092,1179608,0
2015-07-13,9.3203,9.437,9.2922,9.3559,1971185,0
2015-07-14,9.2922,9.3745,9.2465,9.3647,1238545,0
2015-07-15,9.4092,9.4469,9.3461,9.402,1072635,0
2015-07-16,9.4568,9.509,9.4092,9.4271,1437858,0
2015-07-17,9.4092,9.4271,9.2825,9.3559,1242413,0
2015-07-20,9.3647,9.4568,9.3363,9.4092,1253739,0
2015-07-21,9.4092,9.4994,9.3275,9.3559,1350639,0
2015-07-22,9.3647,9.4835,9.3363,9.4182,1309504,0
2015-07-23,9.4568,9.509,9.3106,9.3363,1453038,0
2015-07-24,9.3203,9.3559,9.2106,9.2203,1220745,0
2015-07-27,9.1372,9.2203,9.0915,9.1655,1287396,0
2015-07-28,9.1732,9.229,9.084,9.1818,1972175,0
2015-07-29,9.1372,9.2387,9.1191,9.1818,1768588,0
2015-07-30,9.2106,9.2203,8.9734,9.0185,2761221,0
2015-07-31,8.9923,9.065,8.8831,9.0185,1739662,0
2015-08-03,9.0185,9.065,8.9555,9.0468,1059135,0
2015-08-04,9.0468,9.3559,9.0016,9.1001,2170371,0
2015-08-05,9.1372,9.2825,9.084,9.1558,1285745,0
2015-08-06,9.1655,9.2106,9.0745,9.1191,968850,0
2015-08-07,9.0745,9.1732,8.9923,9.0554,1028377,0
2015-08-10,9.1191,9.1818,9.0915,9.1558,1168940,0
2015-08-11,9.084,9.1191,8.9829,9.0278,1371323,0
2015-08-12,8.9649,9.0101,8.8008,8.91,1476793,0
2015-08-13,8.9462,9.0101,8.8831,8.938,968325,0
2015-08-14,8.9287,9.0374,8.9007,9.0374,879456,0
2015-08-17,8.9734,9.1286,8.938,9.0374,1621977,0
2015-08-18,9.065,9.1096,8.9734,9.0016,1414211,0
2015-08-19,8.9649,9.0468,8.9007,8.9007,1389025,0
2015-08-20,8.8283,8.8831,8.7374,8.7741,2241753,0
2015-08-21,8.592,8.8008,8.5374,8.701,2779479,0
2015-08-24,8.4373,8.5829,8.2648,8.3375,3075835,0
2015-08-25,8.6829,8.6829,8.2192,8.2282,2949627,0
2015-08-26,8.3828,8.4828,8.2648,8.4464,2310493,0
2015-08-27,8.5374,8.619,8.4739,8.5374,2087771,0
2015-08-28,8.5465,8.6464,8.4919,8.5465,1717555,0
2015-08-31,8.5192,8.619,8.4828,8.6011,1376595,0
2015-09-01,8.4556,8.4919,8.2648,8.3009,1709306,0
2015-09-02,8.4191,8.4282,8.2826,8.401,1691487,0
2015-09-03,8.4191,8.5192,8.3647,8.4739,1214583,0
2015-09-04,8.3737,8.4556,8.3465,8.4282,1134074,0
2015-09-08,8.5374,8.6647,8.5009,8.6464,1482953,0
2015-09-09,8.7192,8.7467,8.5829,8.5829,1565113,0
2015-09-10,8.5646,8.7282,8.5374,8.6647,1398480,0
2015-09-11,8.5636,8.7473,8.5543,8.7107,2001596,0
2015-09-14,8.729,8.8487,8.6739,8.7567,1596404,0
2015-09-15,8.7567,8.9036,8.7383,8.8671,1258294,0
2015-09-16,8.8765,8.9499,8.821,8.9223,1944410,0
2015-09-17,8.9314,9.0053,8.7473,8.7935,3611007,0
2015-09-18,8.6739,8.7473,8.6186,8.6739,4873145,0
2015-09-21,8.7383,8.8394,8.729,8.7935,1704470,0
2015-09-22,8.729,8.7935,8.6923,8.7567,1700774,0
2015-09-23,8.7935,8.8581,8.7383,8.821,1364729,0
2015-09-24,8.7383,8.9036,8.7107,8.8849,1801708,0
2015-09-25,8.9772,9.0422,8.913,8.9405,1976373,0
2015-09-28,8.913,8.9499,8.8487,8.9036,2049758,0
2015-09-29,8.9036,8.9677,8.8765,8.9223,1968109,0
2015-09-30,8.9959,9.06,8.9499,9.0515,2250123,0
2015-10-01,9.06,9.0696,8.9314,9.0422,2286110,0
2015-10-02,8.9405,8.9405,8.7383,8.8943,3992428,0
2015-10-05,8.9677,9.1058,8.9405,9.1058,1575846,0
2015-10-06,9.0791,9.1616,9.0422,9.1153,2303178,0
2015-10-07,9.1249,9.2357,9.1249,9.2357,1992572,0
2015-10-08,9.2261,9.3185,9.1884,9.3087,1871134,0
2015-10-09,9.3185,9.3735,9.1692,9.1983,2313070,0
2015-10-12,9.1788,9.3087,9.143,9.2999,1585420,0
2015-10-13,9.2718,9.3823,9.2175,9.2445,1640871,0
2015-10-14,9.2175,9.2718,8.9677,9.0053,1915817,0
2015-10-15,9.0422,9.1616,8.9866,9.1616,1535308,0
2015-10-16,9.2079,9.2079,9.06,9.1153,1556506,0
2015-10-19,9.0696,9.1884,9.06,9.143,1345137,0
2015-10-20,9.1616,9.2805,9.1486,9.2524,723454,0
2015-10-21,9.2902,9.3353,9.143,9.153,1739586,0
2015-10-22,9.2175,9.3637,9.2175,9.2805,1852543,0
2015-10-23,9.3549,9.3912,9.2902,9.3912,1840258,0
2015-10-26,9.401,9.4182,9.3087,9.3823,1389734,0
2015-10-27,9.3353,9.3912,9.2357,9.2999,1896683,0
2015-10-28,9.4271,9.779,9.3823,9.741,4640708,0
2015-10-29,9.724,9.924,9.667,9.842,2883620,0
2015-10-30,9.796,9.842,9.612,9.658,2357752,0
2015-11-02,9.694,9.881,9.658,9.871,2228094,0
2015-11-03,9.823,9.881,9.749,9.806,1833736,0
2015-11-04,9.823,9.871,9.769,9.813,1383556,0
2015-11-05,9.832,10.016,9.813,9.963,1166427,0
2015-11-06,10.109,10.301,10.081,10.219,2463753,0
2015-11-09,10.246,10.301,10.127,10.191,1909989,0
2015-11-10,10.174,10.266,10.109,10.201,1575206,0
2015-11-11,10.246,10.311,10.164,10.209,1476381,0
2015-11-12,10.146,10.146,9.924,9.934,2594539,0
2015-11-13,9.861,9.954,9.779,9.832,1898530,0
2015-11-16,9.779,9.98,9.749,9.98,1355488,0
2015-11-17,9.997,10.109,9.934,10.007,1305370,0
2015-11-18,10.036,10.155,9.963,10.109,2179891,0
2015-11-19,10.119,10.136,9.988,10.099,1427676,0
2015-11-20,10.146,10.219,10.109,10.183,1248510,0
2015-11-23,10.155,10.276,10.146,10.201,1155231,0
2015-11-24,10.119,10.266,10.072,10.237,1432351,0
2015-11-25,10.219,10.256,10.155,10.219,1131746,0
2015-11-27,10.256,10.256,10.155,10.229,735582,0
2015-11-30,10.266,10.301,10.209,10.246,1639022,0
2015-12-01,10.266,10.339,10.155,10.229,2111078,0
2015-12-02,10.256,10.284,9.954,9.971,2359060,0
2015-12-03,10.036,10.081,9.813,9.842,2352312,0
2015-12-04,9.871,10.036,9.842,10.016,1945607,0
2015-12-07,9.971,9.988,9.667,9.724,3024407,0
2015-12-08,9.632,9.694,9.4083,9.4271,3365234,0
2015-12-09,9.3912,9.4568,9.1788,9.2718,3929913,0
2015-12-10,9.2718,9.3451,9.1616,9.2621,3958725,0
2015-12-11,9.0298,9.1973,9.0298,9.1134,5159709,0
2015-12-14,9.1039,9.2165,9.0204,9.1039,3415945,0
2015-12-15,9.1973,9.3745,9.1876,9.3647,3357833,0
2015-12-16,9.4291,9.4489,9.2261,9.3833,4555929,0
2015-12-17,9.4201,9.439,9.1779,9.3559,5594343,0
2015-12-18,9.2718,9.3363,9.1326,9.2165,15693648,0
2015-12-21,9.2069,9.3275,9.1326,9.2357,2289094,0
2015-12-22,9.2357,9.2902,9.123,9.2902,3260325,0
2015-12-23,9.3193,9.3647,9.2805,9.3193,3490954,0
2015-12-24,9.3193,9.3833,9.2902,9.3647,1723129,0
2015-12-28,9.3096,9.3461,9.1973,9.3461,2103838,0
2015-12-29,9.403,9.4588,9.3275,9.4291,2716511,0
2015-12-30,9.439,9.439,9.2805,9.2902,1788669,0
2015-12-31,9.2524,9.2952,9.152,9.1606,2350650,0
2016-01-04,9.0204,9.0773,8.8627,8.8907,3302371,0
2016-01-05,8.8998,8.9555,8.8255,8.8813,3001458,0
2016-01-06,8.7325,8.8671,8.6765,8.8069,2577852,0
2016-01-07,8.6301,8.714,8.5372,8.5372,3329780,0
2016-01-08,8.6208,8.6208,8.3605,8.379,3576804,0
2016-01-11,8.3977,8.4535,8.2582,8.286,4954747,0
2016-01-12,8.379,8.3977,8.207,8.3326,4549245,0
2016-01-13,8.3605,8.379,7.9701,8.0442,3393508,0
2016-01-14,8.1001,8.2582,7.9701,8.221,3446599,0
2016-01-15,7.9701,8.0816,7.8117,8.0722,4194400,0
2016-01-19,8.1465,8.1838,7.9885,8.0442,4704105,0
2016-01-20,7.9049,8.1094,7.7652,8.0536,4063797,0
2016-01-21,8.0629,8.2024,7.9701,7.9885,3542318,0
2016-01-22,8.1001,8.128,7.9608,8.0163,2553344,0
2016-01-25,7.9885,8.0163,7.7282,7.7282,2918956,0
2016-01-26,7.7559,7.8768,7.7375,7.8582,6008268,0
2016-01-27,7.9141,8.0163,7.7375,7.8398,4633813,0
2016-01-28,7.8304,7.9885,7.7978,7.9141,3496483,0
2016-01-29,8.0163,8.1931,7.9792,8.1838,4717474,0
2016-02-01,8.1558,8.2094,8.0582,8.1465,3393101,0
2016-02-02,8.0257,8.0816,7.9233,7.9701,4390332,0
2016-02-03,8.0442,8.1465,7.8582,8.1094,3703693,0
2016-02-04,8.0816,8.286,8.0816,8.2024,3182074,0
2016-02-05,8.1931,8.2953,8.1373,8.1558,2988067,0
2016-02-08,8.0442,8.2303,8.007,8.1838,3926045,0
2016-02-09,8.0629,8.3048,8.0629,8.2489,3477204,0
2016-02-10,8.3141,8.3977,8.1651,8.1651,2040823,0
2016-02-11,7.9977,8.0396,7.8442,7.9326,2627169,0
2016-02-12,8.0257,8.286,8.0257,8.2582,2086626,0
2016-02-16,8.3977,8.5418,8.3141,8.4722,2849868,0
2016-02-17,8.5557,8.5744,8.4162,8.4535,2872171,0
2016-02-18,8.4815,8.4906,8.1931,8.2953,2226643,0
2016-02-19,8.2767,8.3699,8.2489,8.3512,1526288,0
2016-02-22,8.4255,8.5557,8.393,8.5092,2059741,0
2016-02-23,8.4815,8.4906,8.2816,8.3232,1842988,0
2016-02-24,8.2024,8.2816,8.0954,8.2674,2170303,0
2016-02-25,8.2674,8.4489,8.2674,8.4255,1412364,0
2016-02-26,8.4815,8.5744,8.4255,8.5279,2028576,0
2016-02-29,8.5279,8.5465,8.3512,8.3699,2859108,0
2016-03-01,8.4162,8.6952,8.4162,8.6859,1851820,0
2016-03-02,8.6952,8.7417,8.5975,8.7325,1641748,0
2016-03-03,8.7325,8.8627,8.7046,8.8534,2393656,0
2016-03-04,8.8998,8.9696,8.8348,8.8907,2255123,0
2016-03-07,8.8534,9.0298,8.8069,8.9932,2027281,0
2016-03-08,8.8998,8.9371,8.751,8.7882,2187107,0
2016-03-09,8.8348,8.8813,8.7046,8.7325,1778760,0
2016-03-10,8.7789,8.8348,8.6208,8.8069,2411761,0
2016-03-11,8.835,9.0328,8.835,9.0139,2006363,0
2016-03-14,9.0139,9.0233,8.7974,8.9009,2745269,0
2016-03-15,8.8163,8.854,8.7503,8.8069,1574948,0
2016-03-16,8.7974,8.8916,8.6564,8.7223,2403731,0
2016-03-17,8.7035,8.9292,8.6092,8.9009,2704523,0
2016-03-18,8.9575,9.0934,8.8822,9.0139,9451447,0
2016-03-21,9.0328,9.0563,8.9013,8.9669,2159906,0
2016-03-22,8.8822,8.9856,8.835,8.9479,1997494,0
2016-03-23,8.9103,8.9386,8.835,8.854,1605582,0
2016-03-24,8.7974,8.8444,8.7223,8.8444,1689068,0
2016-03-28,8.8634,8.8916,8.7692,8.854,1185313,0
2016-03-29,8.835,8.9762,8.6939,8.9669,2232579,0
2016-03-30,9.0233,9.1267,8.9856,9.0515,1587527,0
2016-03-31,9.0422,9.0887,8.9009,8.9762,2056074,0
2016-04-01,8.9009,8.9949,8.8492,8.9669,1824351,0
2016-04-04,8.9575,9.0233,8.9009,8.9479,993752,0
2016-04-05,8.8634,8.9292,8.7787,8.7787,1533412,0
2016-04-06,8.7692,8.8916,8.7223,8.8728,1702271,0
2016-04-07,8.8069,8.8257,8.5998,8.6375,1386596,0
2016-04-08,8.7223,8.835,8.6469,8.6939,1385494,0
2016-04-11,8.7598,8.9246,8.741,8.854,2138088,0
2016-04-12,8.8634,9.0115,8.8398,8.9949,1704256,0
2016-04-13,9.0801,9.2776,9.0705,9.2485,2345632,0
2016-04-14,9.231,9.3853,9.202,9.2961,1522682,0
2016-04-15,9.2961,9.3529,9.2212,9.2679,1324310,0
2016-04-18,9.202,9.3431,9.1828,9.3333,1236255,0
2016-04-19,9.3431,9.4518,9.3059,9.4469,1767105,0
2016-04-20,9.4271,9.57,9.4,9.531,1350085,0
2016-04-21,9.561,9.596,9.3804,9.4182,1731150,0
2016-04-22,9.4182,9.531,9.3715,9.4845,1715693,0
2016-04-25,9.4469,9.4924,9.3245,9.4083,1777568,0
2016-04-26,9.4568,9.561,9.4083,9.4756,2066691,0
2016-04-27,9.3245,9.3333,8.9197,8.9575,4840151,0
2016-04-28,8.854,8.9669,8.8069,8.8444,1981046,0
2016-04-29,8.8257,8.9197,8.788,8.9009,2506958,0
2016-05-02,8.9103,8.9669,8.8398,8.9479,2176229,0
2016-05-03,8.8069,8.8257,8.5998,8.6564,2532144,0
2016-05-04,8.5998,8.6893,8.468,8.6092,2758870,0
2016-05-05,8.6564,8.6564,8.468,8.4775,2070947,0
2016-05-06,8.4306,8.4964,8.374,8.4869,2225378,0
2016-05-09,8.4493,8.5529,8.4117,8.4964,1541659,0
2016-05-10,8.5433,8.6564,8.5152,8.6186,1212065,0
2016-05-11,8.6092,8.7035,8.5529,8.5998,1383476,0
2016-05-12,8.6186,8.6893,8.4964,8.5624,1740261,0
2016-05-13,8.5152,8.6563,8.374,8.4306,1933792,0
2016-05-16,8.4024,8.5998,8.4024,8.5529,1422357,0
2016-05-17,8.4964,8.6564,8.3929,8.4212,2145961,0
2016-05-18,8.4493,8.7598,8.44,8.7223,2916753,0
2016-05-19,8.6658,8.7316,8.4869,8.5998,1758840,0
2016-05-20,8.6375,8.7223,8.6092,8.6469,2175390,0
2016-05-23,8.6658,8.6844,8.5811,8.6092,1268662,0
2016-05-24,8.6939,8.835,8.6658,8.8257,1669315,0
2016-05-25,8.8822,8.9949,8.8634,8.9479,1766169,0
2016-05-26,8.9575,8.9669,8.8069,8.8728,1177380,0
2016-05-27,8.8728,8.9762,8.8444,8.9762,1425113,0
2016-05-31,9.0233,9.0374,8.9292,8.9669,1567843,0
2016-06-01,8.8822,9.0233,8.835,8.9856,1691748,0
2016-06-02,8.9479,9.0045,8.9057,9.0045,844764,0
2016-06-03,8.835,8.8634,8.6092,8.8444,2174334,0
2016-06-06,8.8634,9.0515,8.854,8.9762,1413433,0
2016-06-07,8.9856,8.9904,8.9197,8.9292,1153515,0
2016-06-08,8.9479,9.0139,8.9197,8.9762,1072193,0
2016-06-09,8.8916,8.9197,8.7787,8.8634,1530794,0
2016-06-10,8.741,8.8257,8.7035,8.8069,1530153,0
2016-06-13,8.7497,8.8545,8.664,8.6927,1901681,0
2016-06-14,8.6927,8.7497,8.5212,8.5593,1930862,0
2016-06-15,8.5783,8.7307,8.5498,8.5878,1931904,0
2016-06-16,8.5498,8.5783,8.4451,8.5022,2772132,0
2016-06-17,8.5308,8.6736,8.4737,8.5593,5358249,0
2016-06-20,8.7687,8.8069,8.6355,8.6545,1916871,0
2016-06-21,8.7022,8.7212,8.5878,8.6736,1960657,0
2016-06-22,8.6831,8.8069,8.664,8.664,1551371,0
2016-06-23,8.8069,8.9877,8.7973,8.9782,1645203,0
2016-06-24,8.407,8.6117,8.3214,8.4164,5202888,0
2016-06-27,8.2927,8.2927,8.0832,8.1404,3769886,0
2016-06-28,8.2832,8.3975,8.1785,8.3594,2914623,0
2016-06-29,8.4546,8.5498,8.388,8.5117,2123838,0
2016-06-30,8.5688,8.6831,8.4688,8.6831,2498558,0
2016-07-01,8.626,8.664,8.4975,8.6164,1553722,0
2016-07-05,8.5308,8.5498,8.3403,8.4355,1656255,0
2016-07-06,8.3403,8.5022,8.3119,8.5022,2232075,0
2016-07-07,8.5212,8.6164,8.4832,8.5498,1796235,0
2016-07-08,8.626,8.7307,8.6164,8.645,2105046,0
2016-07-11,8.7307,8.7687,8.645,8.7117,2011261,0
2016-07-12,8.8354,8.9021,8.7878,8.8831,2399913,0
2016-07-13,8.8925,8.9306,8.8259,8.8925,1310336,0
2016-07-14,8.9877,9.045,8.9591,8.9782,1329661,0
2016-07-15,9.064,9.0735,8.9545,9.0163,1111954,0
2016-07-18,8.9782,9.0163,8.8736,8.8736,1392775,0
2016-07-19,8.8449,8.9258,8.8069,8.8736,965262,0
2016-07-20,8.9306,8.9306,8.7117,8.7497,2317977,0
2016-07-21,8.7497,8.7687,8.6164,8.6545,1767965,0
2016-07-22,8.6927,8.7973,8.6355,8.7497,1492944,0
2016-07-25,8.7402,8.7783,8.6545,8.664,1173047,0
2016-07-26,8.6736,8.7117,8.6355,8.664,1351342,0
2016-07-27,8.664,8.7783,8.6069,8.626,2297943,0
2016-07-28,8.626,8.6355,8.5404,8.5973,1623671,0
2016-07-29,8.5973,8.6736,8.5688,8.6355,1684087,0
2016-08-01,8.664,8.7307,8.5688,8.5783,2250630,0
2016-08-02,8.7402,8.7402,8.4737,8.4832,1606106,0
2016-08-03,8.5212,8.6355,8.5022,8.6355,1741027,0
2016-08-04,8.645,8.7022,8.5973,8.626,1069845,0
2016-08-05,8.8925,8.9497,8.7022,8.9497,1548490,0
2016-08-08,8.8641,8.9211,8.7687,8.7783,1739962,0
2016-08-09,8.7687,8.8354,8.7497,8.8069,1296924,0
2016-08-10,8.7973,8.8641,8.7307,8.7402,1400572,0
2016-08-11,8.7878,8.8259,8.7307,8.7687,1053024,0
2016-08-12,8.6736,8.7402,8.6544,8.7307,869486,0
2016-08-15,8.7402,8.8831,8.7307,8.8545,1310348,0
2016-08-16,8.8164,8.8164,8.7307,8.7402,1592579,0
2016-08-17,8.7402,8.7973,8.7117,8.7592,1318707,0
2016-08-18,8.7687,8.8641,8.745,8.8641,1283957,0
2016-08-19,8.8641,8.9021,8.8069,8.9021,1077105,0
2016-08-22,8.8545,8.9306,8.8449,8.9116,816299,0
2016-08-23,8.9402,9.0068,8.9402,8.9591,1285110,0
2016-08-24,8.9591,9.0068,8.9306,8.9973,958667,0
2016-08-25,8.9973,9.0353,8.9686,8.9973,1068359,0
2016-08-26,9.0353,9.102,8.9783,9.064,2301664,0
2016-08-29,9.0925,9.1682,9.083,9.15,1230805,0
2016-08-30,9.1779,9.2445,9.1586,9.2357,1201682,0
2016-08-31,9.2542,9.2825,9.1258,9.1876,2538999,0
2016-09-01,9.2261,9.2542,9.045,9.1586,2106537,0
2016-09-02,9.1586,9.2825,9.1306,9.2825,2024957,0
2016-09-06,9.2825,9.2825,9.083,9.1306,1886095,0
2016-09-07,9.1115,9.3116,9.0925,9.3019,2068201,0
2016-09-08,9.3215,9.3873,9.2825,9.3303,1622348,0
2016-09-09,9.3303,9.3687,9.2069,9.2069,2143953,0
2016-09-12,9.1586,9.2165,9.045,9.1973,2995658,0
2016-09-13,9.072,9.1682,8.9758,9.149,2375844,0
2016-09-14,9.1586,9.1876,9.0239,9.0336,1723584,0
2016-09-15,9.0239,9.1298,9.0239,9.0239,1346876,0
2016-09-16,9.0143,9.0624,8.9372,9.0432,7080881,0
2016-09-19,9.0432,9.1202,8.9372,8.9949,2484187,0
2016-09-20,9.0528,9.0816,8.9468,8.9468,1141200,0
2016-09-21,9.0432,9.0528,8.889,8.9661,1582404,0
2016-09-22,9.0143,9.1779,8.9757,9.1779,2158630,0
2016-09-23,9.1394,9.2932,9.1298,9.2552,2557026,0
2016-09-26,9.1682,9.2212,9.0432,9.0528,2658862,0
2016-09-27,9.0432,9.1779,9.0143,9.1779,1688412,0
2016-09-28,9.2261,9.3804,9.149,9.3706,2143299,0
2016-09-29,9.3607,9.4281,9.2212,9.2649,2600070,0
2016-09-30,9.3029,9.4191,9.2552,9.3706,2607249,0
2016-10-03,9.3126,9.3569,9.2069,9.2165,1940201,0
2016-10-04,9.2552,9.3471,9.2069,9.2552,1527987,0
2016-10-05,9.3323,9.4092,9.2835,9.3029,1953616,0
2016-10-06,9.3323,9.3607,9.231,9.2455,1868417,0
2016-10-07,9.2357,9.2932,9.1876,9.2552,3763898,0
2016-10-10,9.3225,9.4092,9.3225,9.3421,1139004,0
2016-10-11,9.3421,9.3843,9.202,9.2747,1596953,0
2016-10-12,9.2932,9.3677,9.2747,9.3126,1656914,0
2016-10-13,9.2357,9.2357,9.0094,9.1106,2113349,0
2016-10-14,9.1876,9.2552,9.1106,9.1876,1975644,0
2016-10-17,9.2069,9.2357,9.1394,9.1876,1863700,0
2016-10-18,9.2357,9.3323,9.1779,9.3323,1574061,0
2016-10-19,9.3323,9.438,9.2747,9.4092,1603785,0
2016-10-20,9.3991,9.4667,9.3519,9.3892,1129118,0
2016-10-21,9.2649,9.3991,9.2649,9.3892,1141537,0
2016-10-24,9.4667,9.534,9.4191,9.4855,1099072,0
2016-10-25,9.4855,9.515,9.3892,9.4092,1792582,0
2016-10-26,9.3607,9.621,9.3607,9.582,1578479,0
2016-10-27,9.621,9.631,9.534,9.544,2281598,0
2016-10-28,9.591,9.591,9.4667,9.4855,1582450,0
2016-10-31,9.515,9.554,9.4578,9.4954,1975678,0
2016-11-01,9.544,9.574,9.3323,9.4191,1883399,0
2016-11-02,9.3706,9.4039,9.2357,9.2747,1340548,0
2016-11-03,9.3225,9.3991,9.2932,9.3225,2032916,0
2016-11-04,9.3323,9.4191,9.2552,9.3029,1180361,0
2016-11-07,9.4667,9.591,9.4479,9.574,2119045,0
2016-11-08,9.564,9.582,9.4578,9.525,1400533,0
2016-11-09,9.601,9.986,9.591,9.939,4555345,0
2016-11-10,10.055,10.41,10.025,10.304,3749111,0
2016-11-11,10.314,10.652,10.247,10.593,4083927,0
2016-11-14,10.642,10.96,10.598,10.718,4026536,0
2016-11-15,10.622,10.854,10.445,10.834,2636073,0
2016-11-16,10.662,10.782,10.612,10.709,1814291,0
2016-11-17,10.689,10.829,10.681,10.758,1603556,0
2016-11-18,10.778,10.901,10.704,10.834,1783588,0
2016-11-21,10.911,10.911,10.718,10.758,1581696,0
2016-11-22,10.815,10.874,10.768,10.874,1392524,0
2016-11-23,10.94,10.998,10.854,10.95,1185305,0
2016-11-25,10.95,10.998,10.921,10.98,568184,0
2016-11-28,10.891,10.96,10.738,10.768,1327677,0
2016-11-29,10.844,10.945,10.805,10.864,1418014,0
2016-11-30,10.96,11.051,10.901,10.921,1732858,0
2016-12-01,10.998,11.133,10.97,11.123,2185834,0
2016-12-02,11.076,11.094,10.93,10.98,1638765,0
2016-12-05,11.086,11.2,11.066,11.172,1502553,0
2016-12-06,11.239,11.335,11.154,11.326,1381636,0
2016-12-07,11.306,11.47,11.258,11.441,1416579,0
2016-12-08,11.528,11.687,11.441,11.528,2734351,0
2016-12-09,11.316,11.326,11.113,11.326,10203518,0
2016-12-12,11.258,11.427,10.998,11.036,3833536,0
2016-12-13,11.046,11.188,10.959,11.086,2888734,0
2016-12-14,11.007,11.255,10.989,11.017,3278525,0
2016-12-15,11.076,11.203,10.929,10.939,4453803,0
2016-12-16,10.998,11.153,10.882,10.91,7489464,0
2016-12-19,10.862,11.192,10.813,11.183,3329413,0
2016-12-20,11.202,11.581,11.202,11.572,4298591,0
2016-12-21,11.581,11.6,11.484,11.533,2265758,0
2016-12-22,11.523,11.64,11.474,11.581,2211710,0
2016-12-23,11.562,11.62,11.465,11.493,1013117,0
2016-12-27,11.493,11.581,11.455,11.513,1018500,0
2016-12-28,11.552,11.581,11.29,11.319,2288322,0
2016-12-29,11.309,11.445,11.231,11.29,1785889,0
2016-12-30,11.338,11.396,11.26,11.319,1338170,0
2017-01-03,11.503,11.533,11.231,11.358,1763116,0
2017-01-04,11.396,11.61,11.358,11.6,3101289,0
2017-01-05,11.465,11.518,11.27,11.358,1920742,0
2017-01-06,11.445,11.484,11.28,11.309,1843590,0
2017-01-09,11.27,11.29,11.134,11.153,1817929,0
2017-01-10,11.173,11.299,11.105,11.27,2018414,0
2017-01-11,11.27,11.401,11.202,11.396,1893439,0
2017-01-12,11.328,11.358,11.036,11.212,1649911,0
2017-01-13,11.328,11.562,11.28,11.319,1358850,0
2017-01-17,11.202,11.202,10.959,10.969,1513224,0
2017-01-18,11.027,11.036,10.882,11.036,1856957,0
2017-01-19,11.095,11.183,10.939,10.998,1521312,0
2017-01-20,10.989,11.134,10.949,10.989,2013310,0
2017-01-23,10.91,11.017,10.89,10.979,1325017,0
2017-01-24,11.076,11.143,10.905,11.105,2258195,0
2017-01-25,11.328,11.62,11.234,11.552,6117825,0
2017-01-26,11.62,11.931,11.547,11.864,3945095,0
2017-01-27,11.883,11.978,11.794,11.951,2841156,0
2017-01-30,11.854,11.854,11.552,11.737,2972570,0
2017-01-31,11.727,11.834,11.635,11.776,2349529,0
2017-02-01,11.951,12.002,11.533,11.572,3070653,0
2017-02-02,11.523,11.62,11.396,11.455,2076574,0
2017-02-03,11.63,11.814,11.577,11.794,2032190,0
2017-02-06,11.669,11.829,11.62,11.65,1328714,0
2017-02-07,11.65,11.732,11.576,11.64,1748941,0
2017-02-08,11.61,11.61,11.377,11.513,1535647,0
2017-02-09,11.562,11.717,11.523,11.697,1909253,0
2017-02-10,11.747,11.776,11.679,11.766,1588015,0
2017-02-13,11.814,11.931,11.766,11.844,1616217,0
2017-02-14,11.854,12.038,11.757,12.028,1894757,0
2017-02-15,12.115,12.115,11.961,12.078,1818111,0
2017-02-16,12.068,12.096,11.951,12.096,1743276,0
2017-02-17,11.971,12.083,11.901,12.068,1727802,0
2017-02-21,12.155,12.203,12.048,12.165,2018709,0
2017-02-22,12.096,12.203,12.078,12.155,1259909,0
2017-02-23,12.155,12.19,12.038,12.145,1535728,0
2017-02-24,11.874,12.125,11.874,12.106,1767381,0
2017-02-27,12.096,12.18,12.078,12.115,1858899,0
2017-02-28,12.018,12.135,11.981,12.028,2237507,0
2017-03-01,12.311,12.466,12.257,12.408,2746807,0
2017-03-02,12.427,12.446,12.068,12.068,2024756,0
2017-03-03,12.115,12.262,12.115,12.232,1456201,0
2017-03-06,12.135,12.213,12.018,12.165,1543206,0
2017-03-07,12.155,12.213,12.069,12.106,2038664,0
2017-03-08,12.359,12.359,12.068,12.068,2154628,0
2017-03-09,12.232,12.232,12.078,12.115,1788414,0
2017-03-10,12.155,12.218,11.951,12.038,3467573,0
2017-03-13,12.038,12.234,12.038,12.048,1614182,0
2017-03-14,11.96,12.078,11.867,12.068,2093373,0
2017-03-15,12.078,12.205,11.892,11.9,3231755,0
2017-03-16,11.98,12.107,11.95,12.038,2134796,0
2017-03-17,12.058,12.088,11.92,12.028,7483696,0
2017-03-20,11.97,12.018,11.892,11.91,2225632,0
2017-03-21,11.999,12.018,11.338,11.469,5023316,0
2017-03-22,11.381,11.469,11.244,11.371,2826799,0
2017-03-23,11.352,11.587,11.283,11.4,2033270,0
2017-03-24,11.46,11.518,11.322,11.42,1536267,0
2017-03-27,11.126,11.292,11.033,11.273,2295234,0
2017-03-28,11.194,11.4,11.16,11.371,2647739,0
2017-03-29,11.342,11.4,11.263,11.322,1715649,0
2017-03-30,11.322,11.676,11.312,11.646,1651769,0
2017-03-31,11.626,11.676,11.538,11.577,1871499,0
2017-04-03,11.577,11.596,11.347,11.489,2281247,0
2017-04-04,11.44,11.528,11.391,11.498,2297663,0
2017-04-05,11.606,11.636,11.302,11.312,2618975,0
2017-04-06,11.322,11.479,11.204,11.469,2494419,0
2017-04-07,11.332,11.484,11.302,11.4,2237819,0
2017-04-10,11.41,11.528,11.244,11.371,2129361,0
2017-04-11,11.322,11.528,11.283,11.518,3105764,0
2017-04-12,11.528,11.558,11.322,11.4,2012512,0
2017-04-13,11.322,11.381,11.116,11.126,1890869,0
2017-04-17,11.194,11.312,11.077,11.312,1403447,0
2017-04-18,11.175,11.312,11.116,11.283,1763495,0
2017-04-19,11.371,11.469,11.312,11.352,1570404,0
2017-04-20,11.45,11.646,11.41,11.626,1789417,0
2017-04-21,11.558,11.704,11.553,11.656,1658126,0
2017-04-24,11.872,12.008,11.847,11.872,1909175,0
2017-04-25,11.97,12.018,11.793,11.812,2240103,0
2017-04-26,11.832,12.126,11.774,11.999,2303152,0
2017-04-27,11.999,12.028,11.822,11.862,1696833,0
2017-04-28,11.862,11.9,11.528,11.538,1853236,0
2017-05-01,11.626,11.774,11.498,11.724,1774102,0
2017-05-02,11.724,11.754,11.592,11.666,1572039,0
2017-05-03,11.606,11.774,11.548,11.744,1224779,0
2017-05-04,11.832,11.925,11.744,11.793,1103105,0
2017-05-05,11.822,11.852,11.709,11.832,1188224,0
2017-05-08,11.832,11.95,11.802,11.95,1833156,0
2017-05-09,11.99,12.02,11.786,11.862,1791751,0
2017-05-10,11.784,11.9,11.754,11.852,1250394,0
2017-05-11,11.754,11.793,11.528,11.596,1433440,0
2017-05-12,11.46,11.518,11.376,11.498,1626742,0
2017-05-15,11.548,11.744,11.548,11.616,1711955,0
2017-05-16,11.616,11.666,11.492,11.616,1409469,0
2017-05-17,11.283,11.381,10.989,11.136,2379650,0
2017-05-18,11.106,11.273,11.087,11.204,1451503,0
2017-05-19,11.214,11.302,11.185,11.194,1642896,0
2017-05-22,11.224,11.256,11.096,11.204,1251545,0
2017-05-23,11.234,11.415,11.145,11.352,1045074,0
2017-05-24,11.391,11.391,11.194,11.312,1394752,0
2017-05-25,11.312,11.43,11.224,11.302,1259924,0
2017-05-26,11.283,11.307,11.194,11.224,1026660,0
2017-05-30,11.165,11.204,11.008,11.165,1342307,0
2017-05-31,11.194,11.194,10.9,11.067,1627906,0
2017-06-01,11.175,11.268,11.003,11.253,1427126,0
2017-06-02,11.136,11.352,11.096,11.204,1763413,0
2017-06-05,11.244,11.381,11.224,11.244,1437492,0
2017-06-06,11.106,11.253,11.087,11.155,1409275,0
2017-06-07,11.204,11.302,11.165,11.214,1278205,0
2017-06-08,11.204,11.704,11.165,11.538,1758652,0
2017-06-09,11.636,12.018,11.636,11.94,2227696,0
2017-06-12,11.96,12.156,11.797,11.842,2734235,0
2017-06-13,11.941,12.03,11.812,11.892,1940498,0
2017-06-14,11.703,11.867,11.624,11.832,2117175,0
2017-06-15,11.723,11.911,11.693,11.753,1450964,0
2017-06-16,11.693,11.743,11.585,11.664,3155232,0
2017-06-19,11.773,11.822,11.614,11.644,1228525,0
2017-06-20,11.624,11.624,11.446,11.456,2041511,0
2017-06-21,11.466,11.505,11.273,11.297,1299201,0
2017-06-22,11.288,11.337,11.193,11.297,1321231,0
2017-06-23,11.317,11.332,11.198,11.238,2782305,0
2017-06-26,11.297,11.431,11.238,11.357,1573559,0
2017-06-27,11.367,11.535,11.357,11.357,1429053,0
2017-06-28,11.486,11.674,11.474,11.585,1500646,0
2017-06-29,11.892,11.961,11.604,11.802,1745963,0
2017-06-30,11.852,11.852,11.594,11.693,1248229,0
2017-07-03,11.763,12.053,11.763,12,929381,0
2017-07-05,12,12,11.793,11.931,1961622,0
2017-07-06,11.921,11.971,11.738,11.793,1949807,0
2017-07-07,11.802,11.911,11.733,11.802,2016426,0
2017-07-10,11.783,11.857,11.713,11.713,1474501,0
2017-07-11,11.733,11.793,11.634,11.703,1639334,0
2017-07-12,11.614,11.867,11.604,11.783,1448343,0
2017-07-13,11.822,11.877,11.743,11.822,1324939,0
2017-07-14,11.644,11.857,11.594,11.793,1141999,0
2017-07-17,11.723,11.783,11.644,11.773,1087673,0
2017-07-18,11.654,11.763,11.619,11.733,834024,0
2017-07-19,11.733,11.812,11.654,11.753,773067,0
2017-07-20,11.773,11.827,11.654,11.733,884006,0
2017-07-21,11.862,11.862,11.624,11.684,1459204,0
2017-07-24,11.703,11.911,11.703,11.872,1830715,0
2017-07-25,12.08,12.307,12.03,12.278,3500516,0
2017-07-26,11.981,11.981,11.421,11.495,7585354,0
2017-07-27,11.674,11.773,11.486,11.555,2928899,0
2017-07-28,11.565,11.585,11.456,11.525,2568438,0
2017-07-31,11.773,11.812,11.58,11.763,2749768,0
2017-08-01,11.842,11.862,11.703,11.842,1386489,0
2017-08-02,11.842,11.882,11.713,11.812,925778,0
2017-08-03,11.773,11.832,11.594,11.634,1352212,0
2017-08-04,11.733,11.842,11.703,11.793,1460266,0
2017-08-07,11.832,11.842,11.689,11.733,1670081,0
2017-08-08,11.783,11.921,11.674,11.723,1886137,0
2017-08-09,11.664,11.674,11.515,11.575,1552155,0
2017-08-10,11.505,11.515,11.268,11.288,1719910,0
2017-08-11,11.288,11.357,11.124,11.198,1358690,0
2017-08-14,11.327,11.505,11.288,11.486,1196818,0
2017-08-15,11.604,11.634,11.377,11.377,905858,0
2017-08-16,11.396,11.431,11.248,11.278,1821141,0
2017-08-17,11.208,11.263,10.946,10.961,2315882,0
2017-08-18,10.872,11.109,10.797,11.01,1862359,0
2017-08-21,11,11.05,10.901,11.01,1257683,0
2017-08-22,11.06,11.134,11,11.05,1584347,0
2017-08-23,10.931,11.119,10.901,11.04,1108456,0
2017-08-24,11.109,11.159,11.03,11.09,1172467,0
2017-08-25,11.099,11.218,11.07,11.159,982302,0
2017-08-28,11.189,11.258,11.04,11.09,809982,0
2017-08-29,10.961,11.085,10.891,11.05,1847539,0
2017-08-30,11.05,11.119,10.99,11.07,1484800,0
2017-08-31,11.119,11.159,11.06,11.08,1352563,0
2017-09-01,11.09,11.198,11.06,11.139,696924,0
2017-09-05,11.03,11.094,10.891,10.911,2619234,0
2017-09-06,10.951,11.01,10.842,10.862,1260069,0
2017-09-07,10.842,10.901,10.505,10.604,2851233,0
2017-09-08,10.604,10.773,10.575,10.624,2611655,0
2017-09-11,10.773,10.961,10.733,10.753,2641957,0
2017-09-12,10.802,11.109,10.773,11.07,1824301,0
2017-09-13,11.04,11.09,10.99,11.04,1762073,0
2017-09-14,11.06,11.13,10.89,10.91,1652433,0
2017-09-15,10.82,11.03,10.82,10.98,4639083,0
2017-09-18,11.02,11.17,11.02,11.1,1592581,0
2017-09-19,11.1,11.215,11.04,11.14,1407630,0
2017-09-20,11.11,11.32,11.06,11.27,1749275,0
2017-09-21,11.28,11.38,11.28,11.31,1151407,0
2017-09-22,11.26,11.45,11.26,11.39,953353,0
2017-09-25,11.34,11.59,11.34,11.53,1719430,0
2017-09-26,11.57,11.67,11.51,11.63,1886360,0
2017-09-27,11.75,11.98,11.69,11.89,2356812,0
2017-09-28,11.9,12.01,11.75,12,2472785,0
2017-09-29,11.97,12.115,11.97,12.05,2173633,0
2017-10-02,12.05,12.12,11.953,12.1,1762603,0
2017-10-03,12.1,12.1,11.95,12.05,1252206,0
2017-10-04,12.09,12.09,11.83,11.84,964985,0
2017-10-05,11.89,12.07,11.84,11.98,1383324,0
2017-10-06,12.02,12.09,11.89,11.93,1418543,0
2017-10-09,11.91,11.94,11.87,11.9,894719,0
2017-10-10,12,12.04,11.89,12,1346220,0
2017-10-11,11.99,12.02,11.8901,11.93,1104701,0
2017-10-12,11.96,11.98,11.86,11.9,1085601,0
2017-10-13,11.83,12,11.715,11.86,1181538,0
2017-10-16,11.88,12.03,11.88,11.93,1100896,0
2017-10-17,11.97,11.97,11.75,11.77,1461258,0
2017-10-18,11.81,11.88,11.75,11.79,2042572,0
2017-10-19,11.68,11.85,11.645,11.81,1570027,0
2017-10-20,11.99,12.04,11.85,11.92,1154124,0
2017-10-23,11.92,11.95,11.82,11.83,916687,0
2017-10-24,11.86,11.98,11.84,11.94,1421755,0
2017-10-25,11.45,11.76,11.45,11.54,3136733,0
2017-10-26,11.51,11.66,11.505,11.65,1551920,0
2017-10-27,11.64,11.74,11.57,11.74,2140583,0
2017-10-30,11.67,11.67,11.37,11.5,2709293,0
2017-10-31,11.48,11.61,11.41,11.5,1679078,0
2017-11-01,11.59,11.67,11.395,11.49,2145228,0
2017-11-02,11.42,11.64,11.39,11.62,2823371,0
2017-11-03,11.58,11.7,11.47,11.65,2573488,0
2017-11-06,11.59,11.645,11.49,11.53,1325804,0
2017-11-07,11.57,11.58,11.2,11.24,1855151,0
2017-11-08,11.18,11.19,10.99,11.06,3407938,0
2017-11-09,10.98,11.11,10.87,11,2699409,0
2017-11-10,11.05,11.14,10.99,11.03,1957368,0
