Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.836,19.234,18.764,19.211,108494,0
2005-02-28,19.009,19.211,18.395,18.45,243253,0
2005-03-01,18.733,19.037,18.403,19.024,194848,0
2005-03-02,19.037,19.858,19.015,19.769,463734,0
2005-03-03,19.762,19.762,18.959,19.44,392826,0
2005-03-04,19.472,19.919,19.464,19.675,332269,0
2005-03-07,19.495,19.697,19.173,19.292,118388,0
2005-03-08,19.314,19.314,18.796,19.037,220837,0
2005-03-09,18.952,19.276,18.929,19.032,185154,0
2005-03-10,18.929,19.211,18.562,18.655,234345,0
2005-03-11,18.717,18.914,18.655,18.914,104640,0
2005-03-14,18.937,19.393,18.937,19.037,301361,0
2005-03-15,19.118,19.501,18.881,19.078,92189,0
2005-03-16,18.959,19.204,18.959,19.078,111136,0
2005-03-17,19.197,19.337,19.037,19.243,76976,0
2005-03-18,19.353,19.353,18.921,19.087,247199,0
2005-03-21,18.968,19.11,18.703,19.096,73843,0
2005-03-22,19.087,19.495,19.032,19.251,110766,0
2005-03-23,19.197,19.337,19.002,19.22,149432,0
2005-03-24,19.204,19.345,19.133,19.133,54149,0
2005-03-28,19.125,19.431,19.125,19.353,54093,0
2005-03-29,19.133,19.19,18.881,19.078,191061,0
2005-03-30,19.141,19.534,18.952,19.413,53550,0
2005-03-31,19.534,19.534,19.156,19.393,100343,0
2005-04-01,19.401,19.628,19.149,19.337,93884,0
2005-04-04,19.26,19.697,19.118,19.643,86521,0
2005-04-05,19.683,21.042,19.604,20.996,395985,0
2005-04-06,20.892,21.026,19.95,20.122,85570,0
2005-04-07,20.028,20.54,19.784,20.264,138126,0
2005-04-08,20.122,20.171,19.886,19.935,86007,0
2005-04-11,19.91,20.091,19.705,19.731,25890,0
2005-04-12,19.928,20.021,19.628,19.643,94074,0
2005-04-13,19.636,19.784,19.628,19.628,182219,0
2005-04-14,19.588,19.746,19.44,19.44,152344,0
2005-04-15,19.44,19.472,18.45,18.504,177071,0
2005-04-18,18.836,18.993,17.823,17.823,234483,0
2005-04-19,17.815,18.049,17.711,17.711,279553,0
2005-04-20,17.9,17.9,17.367,17.587,161159,0
2005-04-21,17.5,18.138,17.5,18.042,277297,0
2005-04-22,17.994,18.184,17.674,17.95,285815,0
2005-04-25,17.994,18.253,17.994,18.253,116785,0
2005-04-26,18.261,19.413,18.158,18.959,229035,0
2005-04-27,19.009,19.133,18.372,18.921,128820,0
2005-04-28,18.82,18.82,18.338,18.338,45841,0
2005-04-29,18.364,18.764,18.057,18.757,64618,0
2005-05-02,18.764,18.899,17.934,18.138,124107,0
2005-05-03,18.216,18.348,17.961,18.245,120944,0
2005-05-04,18.294,19.283,18.201,19.197,73669,0
2005-05-05,19.037,19.037,17.618,18.049,190668,0
2005-05-06,18.057,18.253,17.909,18.082,51296,0
2005-05-09,18.216,18.836,18.104,18.82,132050,0
2005-05-10,18.569,18.741,18.411,18.483,47322,0
2005-05-11,18.591,18.599,18.45,18.553,201137,0
2005-05-12,18.622,18.779,18.45,18.489,52220,0
2005-05-13,18.475,18.843,18.459,18.733,80266,0
2005-05-16,18.655,19.125,18.655,18.907,46413,0
2005-05-17,18.804,19.197,18.804,19.141,174212,0
2005-05-18,19.204,19.431,19.002,19.431,64513,0
2005-05-19,19.421,19.534,19.045,19.362,58698,0
2005-05-20,19.37,19.824,19.362,19.793,42496,0
2005-05-23,19.784,20.334,19.723,20.122,53975,0
2005-05-24,19.988,20.248,19.543,19.746,160726,0
2005-05-25,19.588,20.061,19.588,19.784,86466,0
2005-05-26,19.636,20.328,19.636,20.328,49464,0
2005-05-27,20.46,20.523,20.114,20.357,40085,0
2005-05-31,20.415,20.491,20.106,20.415,64197,0
2005-06-01,20.271,20.609,20.264,20.609,33689,0
2005-06-02,20.415,20.549,19.863,19.959,53114,0
2005-06-03,20.122,20.122,19.705,19.84,37982,0
2005-06-06,19.738,19.943,19.683,19.808,103568,0
2005-06-07,19.858,20.319,19.808,20.138,52465,0
2005-06-08,20.201,20.201,19.824,19.894,16335,0
2005-06-09,19.784,20.264,19.746,20.163,32323,0
2005-06-10,19.91,20.217,19.886,20.146,25503,0
2005-06-13,20.209,20.334,19.746,19.849,28228,0
2005-06-14,19.738,20.687,19.738,20.271,63623,0
2005-06-15,20.406,20.562,19.816,20.138,54045,0
2005-06-16,19.981,20.438,19.824,20.438,54135,0
2005-06-17,20.593,21.122,20.334,21.003,182309,0
2005-06-20,20.916,21.07,19.894,20.083,63168,0
2005-06-21,20.271,20.287,19.95,20.138,27236,0
2005-06-22,20.186,20.562,19.919,20.319,113732,0
2005-06-23,20.319,20.515,20.091,20.415,277966,0
2005-06-24,20.423,20.798,20.28,20.798,92857,0
2005-06-27,20.687,20.996,20.312,20.94,42046,0
2005-06-28,21.104,21.983,20.962,21.983,85875,0
2005-06-29,21.827,22.131,21.324,22.101,53196,0
2005-06-30,22.131,22.674,21.905,22.282,110056,0
2005-07-01,22.282,22.422,21.589,21.795,53336,0
2005-07-05,21.739,22.291,21.739,22.218,95810,0
2005-07-06,22.212,22.422,21.739,21.914,78442,0
2005-07-07,20.046,21.38,20.003,21.38,157276,0
2005-07-08,21.197,22.265,20.846,22.212,81076,0
2005-07-11,22.101,22.376,21.881,22.297,79739,0
2005-07-12,22.171,22.415,22.171,22.344,76397,0
2005-07-13,22.344,22.344,21.975,22.187,32374,0
2005-07-14,22.291,22.376,21.616,21.89,24390,0
2005-07-15,21.589,22.218,21.332,21.89,100218,0
2005-07-18,21.874,22.125,21.529,21.968,69535,0
2005-07-19,22.195,22.376,22.085,22.376,55320,0
2005-07-20,22.212,22.691,22.205,22.556,38526,0
2005-07-21,22.664,22.664,21.589,21.739,42721,0
2005-07-22,21.19,21.19,19.472,20.727,298895,0
2005-07-25,20.65,20.805,20.223,20.491,84957,0
2005-07-26,20.491,20.996,20.349,20.923,48005,0
2005-07-27,20.962,20.996,20.46,20.658,42198,0
2005-07-28,20.719,22.024,20.602,22.024,62877,0
2005-07-29,22.024,22.165,21.435,21.71,67643,0
2005-08-01,21.632,21.905,21.558,21.624,77681,0
2005-08-02,21.567,21.692,21.567,21.632,110294,0
2005-08-03,21.599,21.85,21.549,21.771,69725,0
2005-08-04,21.865,21.865,21.513,21.834,35937,0
2005-08-05,21.616,21.865,21.401,21.474,164619,0
2005-08-08,21.583,21.583,20.954,21.042,146071,0
2005-08-09,21.13,21.275,20.431,20.438,145076,0
2005-08-10,20.415,20.415,18.984,19.078,200829,0
2005-08-11,17.876,18.325,17.507,17.891,295477,0
2005-08-12,17.831,18.615,17.571,18.216,174422,0
2005-08-15,18.216,19.675,18.096,19.567,157831,0
2005-08-16,19.328,19.353,18.921,19.156,109915,0
2005-08-17,19.118,19.337,19.053,19.283,126483,0
2005-08-18,19.11,19.675,19.087,19.581,56456,0
2005-08-19,19.481,19.919,19.431,19.87,104149,0
2005-08-22,19.87,19.935,19.062,19.548,60821,0
2005-08-23,19.393,20.862,19.393,20.584,107034,0
2005-08-24,20.482,20.969,20.482,20.569,90456,0
2005-08-25,20.609,20.642,20.256,20.312,52982,0
2005-08-26,20.312,20.452,19.746,20.098,58808,0
2005-08-29,19.965,20.482,19.943,20.438,40841,0
2005-08-30,20.138,20.296,19.431,19.832,39954,0
2005-08-31,19.611,20.46,19.118,20.46,82538,0
2005-09-01,20.171,20.38,18.865,19.015,184334,0
2005-09-02,19.062,19.234,18.858,18.993,72660,0
2005-09-06,19.133,19.919,19.118,19.919,97011,0
2005-09-07,19.87,20.098,19.816,19.981,59851,0
2005-09-08,19.886,19.91,19.509,19.683,123033,0
2005-09-09,19.675,19.988,19.628,19.652,211466,0
2005-09-12,19.588,19.746,19.574,19.668,105873,0
2005-09-13,19.534,19.611,18.907,18.914,78642,0
2005-09-14,18.921,19.156,18.843,18.843,75170,0
2005-09-15,19.002,19.431,18.779,18.843,224180,0
2005-09-16,18.993,19.149,18.828,19.149,201858,0
2005-09-19,19.002,19.096,18.787,18.959,202339,0
2005-09-20,19.009,19.032,18.796,18.984,131096,0
2005-09-21,18.865,19.053,17.961,18.338,97006,0
2005-09-22,18.427,18.528,17.955,17.977,172817,0
2005-09-23,17.977,18.158,17.868,17.926,150305,0
2005-09-26,18.012,18.245,17.876,18.096,80912,0
2005-09-27,18.216,18.216,17.876,17.986,29652,0
2005-09-28,17.986,18.138,17.846,17.942,79367,0
2005-09-29,17.942,18.419,17.9,18.419,66683,0
2005-09-30,18.45,18.929,18.253,18.733,37928,0
2005-10-03,18.703,19.816,18.528,18.544,103092,0
2005-10-04,18.577,18.874,17.942,18.138,125876,0
2005-10-05,18.057,18.138,17.514,18.057,173566,0
2005-10-06,18.057,18.192,17.507,18.176,83442,0
2005-10-07,18.223,18.27,17.651,18.114,85243,0
2005-10-10,18.158,18.419,17.823,18.286,64700,0
2005-10-11,18.138,18.333,17.564,17.986,131858,0
2005-10-12,17.909,18.089,17.587,17.728,242287,0
2005-10-13,17.571,17.854,17.335,17.775,127822,0
2005-10-14,17.823,17.831,17.312,17.815,79084,0
2005-10-17,17.658,18.042,17.658,17.775,93434,0
2005-10-18,17.759,17.9,17.162,17.429,92275,0
2005-10-19,17.351,18.089,17.14,17.986,132054,0
2005-10-20,17.815,18.028,17.17,17.226,86264,0
2005-10-21,17.288,18.302,17.288,18.104,107922,0
2005-10-24,18.158,18.325,17.839,17.9,91505,0
2005-10-25,17.831,18.057,17.131,17.382,87825,0
2005-10-26,17.335,17.745,17.209,17.234,63481,0
2005-10-27,17.162,17.312,16.77,16.77,59590,0
2005-10-28,16.975,17.438,16.738,17.389,69165,0
2005-10-31,17.429,17.587,17.288,17.415,98149,0
2005-11-01,17.264,17.421,16.982,17.17,105912,0
2005-11-02,17.296,17.651,17.226,17.587,100983,0
2005-11-03,17.711,18.114,17.328,17.578,98836,0
2005-11-04,17.571,17.571,17.209,17.415,122850,0
2005-11-07,17.493,17.768,17.367,17.438,101807,0
2005-11-08,17.343,17.343,16.801,16.96,119820,0
2005-11-09,16.997,17.106,16.707,16.77,79736,0
2005-11-10,16.77,16.866,16.447,16.795,123477,0
2005-11-11,16.048,17.429,16.039,17.011,358511,0
2005-11-14,17.046,17.421,16.926,17.367,301917,0
2005-11-15,17.367,17.415,17.194,17.406,90957,0
2005-11-16,17.328,17.415,17.14,17.376,55463,0
2005-11-17,17.429,18.21,17.209,18.167,118115,0
2005-11-18,18.419,18.434,18.003,18.236,150344,0
2005-11-21,18.388,18.388,18.028,18.372,151216,0
2005-11-22,18.104,18.865,18.104,18.71,285328,0
2005-11-23,18.684,18.968,18.678,18.914,44654,0
2005-11-25,18.984,18.984,18.804,18.843,14090,0
2005-11-28,18.907,18.921,18.717,18.921,128692,0
2005-11-29,19.078,19.102,18.843,18.921,142066,0
2005-11-30,18.946,19.118,18.804,18.914,140185,0
2005-12-01,19.118,19.588,18.984,19.413,120001,0
2005-12-02,19.283,19.567,18.89,19.024,70974,0
2005-12-05,19.096,19.096,18.741,19.037,98357,0
2005-12-06,19.234,19.269,18.843,18.843,72039,0
2005-12-07,18.843,18.993,18.693,18.693,96226,0
2005-12-08,18.647,18.684,18.338,18.536,132253,0
2005-12-09,18.536,18.881,18.45,18.553,79624,0
2005-12-12,18.684,18.764,18.443,18.536,81747,0
2005-12-13,18.459,18.984,18.31,18.622,132406,0
2005-12-14,18.569,19.173,18.569,19.071,64695,0
2005-12-15,19.037,19.062,18.348,18.372,108304,0
2005-12-16,18.45,18.45,18.216,18.277,184666,0
2005-12-19,18.277,18.31,17.759,17.862,143240,0
2005-12-20,17.969,18.129,17.523,17.994,97788,0
2005-12-21,17.891,18.074,17.658,17.751,144558,0
2005-12-22,17.876,17.876,17.47,17.702,54200,0
2005-12-23,17.79,17.95,17.599,17.658,51047,0
2005-12-27,17.618,17.694,17.281,17.359,53246,0
2005-12-28,17.556,17.711,17.47,17.702,29146,0
2005-12-29,17.674,17.702,17.476,17.532,35805,0
2005-12-30,17.328,17.514,17.187,17.187,94735,0
2006-01-03,17.359,17.595,16.935,17.523,142313,0
2006-01-04,17.532,17.702,17.376,17.507,149254,0
2006-01-05,17.642,17.768,17.453,17.608,46640,0
2006-01-06,17.745,17.745,17.187,17.599,59234,0
2006-01-09,17.711,18.129,17.564,17.823,206856,0
2006-01-10,17.076,17.076,16.701,16.795,549406,0
2006-01-11,16.762,17.011,16.693,16.895,193517,0
2006-01-12,16.88,17.114,16.668,16.779,199182,0
2006-01-13,16.808,16.88,16.635,16.635,260138,0
2006-01-17,16.684,16.722,16.048,16.095,180408,0
2006-01-18,16.095,16.095,15.688,15.836,94850,0
2006-01-19,15.798,16.057,15.782,16.024,258362,0
2006-01-20,16.08,16.291,16.057,16.283,137296,0
2006-01-23,16.626,16.952,16.574,16.903,178710,0
2006-01-24,17.004,17.076,16.815,16.917,147938,0
2006-01-25,16.997,17.062,16.874,16.997,525778,0
2006-01-26,17.004,17.484,17.004,17.484,145505,0
2006-01-27,17.493,17.549,16.824,16.952,84572,0
2006-01-30,17.046,17.076,16.88,17.037,56838,0
2006-01-31,16.943,17.055,16.722,16.943,228896,0
2006-02-01,16.895,17.037,16.808,16.88,62575,0
2006-02-02,16.841,16.911,16.464,16.62,87022,0
2006-02-03,16.464,16.903,16.464,16.88,254622,0
2006-02-06,16.815,17.037,16.643,16.755,64863,0
2006-02-07,16.714,16.801,16.488,16.518,55159,0
2006-02-08,16.574,16.786,16.376,16.432,246920,0
2006-02-09,16.488,16.518,15.914,16.024,68151,0
2006-02-10,15.93,16.417,15.798,16.316,202092,0
2006-02-13,16.197,16.221,15.922,15.922,109969,0
2006-02-14,16.032,16.684,15.938,16.473,168103,0
2006-02-15,16.558,16.574,16.291,16.447,84219,0
2006-02-16,16.574,16.762,16.456,16.722,121109,0
2006-02-17,16.762,16.762,16.643,16.651,97763,0
2006-02-21,16.668,16.808,16.525,16.714,95388,0
2006-02-22,16.558,16.815,16.447,16.707,155350,0
2006-02-23,16.608,17.162,16.608,17.068,236542,0
2006-02-24,17.02,17.389,16.841,17.335,194835,0
2006-02-27,17.226,17.415,17.162,17.32,104863,0
2006-02-28,17.234,17.234,17.076,17.106,153109,0
2006-03-01,17.148,17.296,16.926,17.101,223623,0
2006-03-02,16.935,17.17,16.887,17.148,376623,0
2006-03-03,16.935,17.209,16.762,16.801,167416,0
2006-03-06,16.903,16.903,16.488,16.608,252699,0
2006-03-07,16.481,16.574,15.875,15.891,324586,0
2006-03-08,15.843,16.3,15.843,16.117,244292,0
2006-03-09,16.182,16.189,15.858,15.883,151227,0
2006-03-10,14.069,15.216,13.276,15.216,894915,0
2006-03-13,15.241,15.309,14.916,15.013,197651,0
2006-03-14,15.544,16.206,14.886,15.065,676296,0
2006-03-15,15.115,15.208,15.005,15.05,163791,0
2006-03-16,15.115,15.191,15.033,15.123,59667,0
2006-03-17,15.2,15.232,14.916,14.948,265076,0
2006-03-20,14.948,15.357,14.916,15.326,234889,0
2006-03-21,15.269,15.302,14.894,14.924,122105,0
2006-03-22,14.854,15.174,14.854,15.097,123301,0
2006-03-23,15.097,15.61,15.074,15.302,245878,0
2006-03-24,15.302,15.387,15.05,15.373,170652,0
2006-03-27,15.404,15.404,14.806,15.028,116622,0
2006-03-28,14.965,15.021,14.916,14.948,143647,0
2006-03-29,14.916,15.309,14.916,15.224,248369,0
2006-03-30,15.224,15.309,15.224,15.256,277412,0
2006-03-31,15.232,15.387,15.232,15.373,265542,0
2006-04-03,15.365,15.435,15.216,15.302,186247,0
2006-04-04,15.263,15.506,15.256,15.435,230481,0
2006-04-05,15.365,15.38,15.224,15.286,71688,0
2006-04-06,15.249,15.396,15.033,15.38,144797,0
2006-04-07,15.413,15.704,15.154,15.373,126365,0
2006-04-10,15.334,15.404,15.208,15.309,154148,0
2006-04-11,15.396,15.396,14.863,14.916,243007,0
2006-04-12,14.871,15.021,14.863,14.894,82511,0
2006-04-13,14.886,15.081,14.846,14.972,46248,0
2006-04-17,14.939,14.981,14.91,14.965,137356,0
2006-04-18,15.028,15.396,14.965,15.373,112044,0
2006-04-19,15.373,15.586,15.249,15.309,109513,0
2006-04-20,15.277,15.35,15.097,15.309,115144,0
2006-04-21,15.396,15.396,15.097,15.302,132894,0
2006-04-24,15.249,15.256,14.745,14.792,273772,0
2006-04-25,14.784,14.784,14.518,14.619,226583,0
2006-04-26,14.595,14.65,14.445,14.603,139330,0
2006-04-27,14.461,14.681,14.33,14.524,257078,0
2006-04-28,14.43,14.705,14.415,14.548,168723,0
2006-05-01,15.443,15.696,14.798,15.427,596026,0
2006-05-02,15.413,15.492,15.138,15.154,229989,0
2006-05-03,15.154,15.232,14.823,14.831,209821,0
2006-05-04,14.831,15.115,14.737,14.838,223852,0
2006-05-05,14.972,15.154,14.948,15.005,133701,0
2006-05-08,15.005,15.208,14.948,15.147,144138,0
2006-05-09,15.065,15.154,15.021,15.028,191245,0
2006-05-10,15.081,15.506,15.028,15.263,406572,0
2006-05-11,15.309,16.229,15.309,15.999,556630,0
2006-05-12,16.456,18.201,16.267,17.389,977500,0
2006-05-15,17.312,18.253,17.312,18.057,593947,0
2006-05-16,18.057,18.21,16.424,16.738,399035,0
2006-05-17,16.731,17.218,16.488,16.975,243721,0
2006-05-18,16.975,17.484,16.832,16.96,181449,0
2006-05-19,16.926,17.288,16.731,17.249,217646,0
2006-05-22,17.273,17.72,16.259,16.643,258186,0
2006-05-23,16.755,17.123,16.714,16.952,212583,0
2006-05-24,16.911,17.179,16.613,17.037,223500,0
2006-05-25,17.085,17.209,16.048,16.324,438132,0
2006-05-26,16.363,16.701,16.267,16.525,176043,0
2006-05-30,16.481,16.613,15.704,15.755,140585,0
2006-05-31,15.711,16.613,15.711,16.613,192206,0
2006-06-01,16.722,17.234,16.355,17.106,174489,0
2006-06-02,17.148,17.226,16.643,16.874,82125,0
2006-06-05,16.832,17.085,16.707,16.911,168349,0
2006-06-06,16.874,17.046,16.591,17.02,183159,0
2006-06-07,16.997,17.218,16.714,16.755,192282,0
2006-06-08,16.707,16.917,16.221,16.903,158814,0
2006-06-09,16.874,17.076,16.456,16.613,104984,0
2006-06-12,16.574,16.701,15.559,15.586,250083,0
2006-06-13,15.544,15.955,15.435,15.506,186677,0
2006-06-14,15.492,15.782,15.492,15.688,168471,0
2006-06-15,15.704,16.275,15.704,16.229,139303,0
2006-06-16,16.189,16.206,15.451,15.522,406724,0
2006-06-19,15.638,15.72,15.544,15.653,106697,0
2006-06-20,15.638,15.843,15.53,15.53,117683,0
2006-06-21,15.492,15.726,15.35,15.506,106750,0
2006-06-22,15.466,15.679,15.357,15.552,120993,0
2006-06-23,15.514,15.586,15.167,15.263,66751,0
2006-06-26,15.302,15.624,15.249,15.624,75454,0
2006-06-27,15.662,15.688,15.021,15.074,188974,0
2006-06-28,15.058,15.208,14.88,14.987,64090,0
2006-06-29,15.028,15.61,15.028,15.567,184965,0
2006-06-30,15.624,15.624,15.2,15.309,606409,0
2006-07-03,15.138,15.302,14.997,15.065,64668,0
2006-07-05,15.021,15.021,14.863,14.957,178398,0
2006-07-06,14.987,15.115,14.831,14.965,90110,0
2006-07-07,14.831,14.886,14.721,14.838,152438,0
2006-07-10,14.88,15.005,14.729,14.871,42999,0
2006-07-11,14.831,15.147,14.705,15.028,124978,0
2006-07-12,14.987,15.041,14.784,14.784,89285,0
2006-07-13,14.737,14.753,14.314,14.314,93706,0
2006-07-14,14.35,14.439,14.133,14.18,128008,0
2006-07-17,14.14,14.65,14.14,14.532,102044,0
2006-07-18,14.573,14.806,14.33,14.776,77570,0
2006-07-19,14.737,15.435,14.681,15.387,103056,0
2006-07-20,15.427,15.466,14.957,14.981,104576,0
2006-07-21,14.916,14.932,14.524,14.564,187802,0
2006-07-24,14.612,15.033,14.556,14.916,95476,0
2006-07-25,14.903,15.309,14.792,15.302,169007,0
2006-07-26,15.263,15.365,14.831,15.241,111134,0
2006-07-27,15.277,15.309,14.916,14.932,49894,0
2006-07-28,14.972,15.2,14.886,15.138,97196,0
2006-07-31,14.939,15.269,14.939,15.256,121537,0
2006-08-01,15.208,15.309,14.997,15.263,186297,0
2006-08-02,15.302,15.38,15.224,15.365,68474,0
2006-08-03,15.318,15.986,15.277,15.836,120924,0
2006-08-04,15.938,16.368,15.216,15.538,78263,0
2006-08-07,15.451,15.747,15.334,15.711,70397,0
2006-08-08,15.755,16.251,15.35,15.459,164939,0
2006-08-09,15.646,15.764,14.924,14.932,80376,0
2006-08-10,15.107,15.544,14.894,15.357,585038,0
2006-08-11,16.393,16.701,16.039,16.221,1299497,0
2006-08-14,16.236,17.037,16.039,16.707,222403,0
2006-08-15,16.755,17.421,16.755,17.055,225174,0
2006-08-16,17.101,17.256,16.815,16.952,171994,0
2006-08-17,16.866,17.256,16.866,17.148,116314,0
2006-08-18,17.234,17.234,16.786,16.975,71993,0
2006-08-21,16.874,16.917,16.512,16.566,115745,0
2006-08-22,16.518,17.148,16.355,16.795,61320,0
2006-08-23,16.85,16.874,16.167,16.33,154422,0
2006-08-24,16.338,16.608,16.048,16.251,77381,0
2006-08-25,16.214,16.488,15.93,16.3,103153,0
2006-08-28,16.283,16.583,16.073,16.229,65134,0
2006-08-29,16.267,16.291,15.955,15.992,112986,0
2006-08-30,16.102,16.259,15.638,15.638,333560,0
2006-08-31,15.662,15.963,15.373,15.413,376880,0
2006-09-01,15.387,15.726,15.302,15.387,247680,0
2006-09-05,15.466,16.33,15.466,15.992,176320,0
2006-09-06,15.883,16.102,15.711,16.048,145743,0
2006-09-07,15.938,16.355,15.782,16.175,176154,0
2006-09-08,16.259,16.316,15.851,15.906,69853,0
2006-09-11,15.843,16.229,15.764,16.016,65496,0
2006-09-12,16.064,16.488,15.79,16.488,157973,0
2006-09-13,16.495,16.88,16.495,16.874,159590,0
2006-09-14,16.786,16.952,16.738,16.935,108426,0
2006-09-15,17.011,17.046,16.417,16.85,297787,0
2006-09-18,16.755,16.755,16.464,16.707,117147,0
2006-09-19,16.77,16.77,16.236,16.574,78908,0
2006-09-20,16.668,16.935,16.62,16.911,268170,0
2006-09-21,16.997,17.106,16.525,16.651,40525,0
2006-09-22,16.583,16.714,16.316,16.684,95062,0
2006-09-25,16.678,17.288,16.525,17.273,214544,0
2006-09-26,17.273,17.281,16.549,17.114,133912,0
2006-09-27,17.011,17.523,17.011,17.47,181786,0
2006-09-28,17.47,17.782,17.343,17.782,210538,0
2006-09-29,17.79,17.95,17.759,17.9,138895,0
2006-10-02,17.846,17.846,16.77,17.011,131462,0
2006-10-03,16.917,17.273,16.895,17.194,117701,0
2006-10-04,17.209,17.711,17.187,17.683,111940,0
2006-10-05,17.625,17.683,17.484,17.541,809483,0
2006-10-06,17.47,17.711,17.343,17.406,99186,0
2006-10-09,17.32,17.32,17.148,17.249,471156,0
2006-10-10,17.288,18.21,17.092,17.876,390927,0
2006-10-11,17.854,17.961,17.359,17.587,153239,0
2006-10-12,17.72,18.253,17.578,18.167,132394,0
2006-10-13,18.23,18.245,17.885,18.003,134648,0
2006-10-16,18.065,18.419,17.917,18.192,93187,0
2006-10-17,18.057,18.096,17.798,18.096,57681,0
2006-10-18,18.184,18.372,17.532,17.578,134361,0
2006-10-19,17.523,18.21,17.415,18.201,108140,0
2006-10-20,18.253,18.253,17.934,18.089,71076,0
2006-10-23,18.082,18.348,17.666,18.065,63163,0
2006-10-24,18.057,18.355,17.823,18.286,116104,0
2006-10-25,18.318,18.528,18.15,18.466,129568,0
2006-10-26,18.569,19.125,17.815,18.993,171991,0
2006-10-27,18.914,18.968,18.569,18.591,181702,0
2006-10-30,18.553,18.749,18.216,18.749,235881,0
2006-10-31,18.828,19.062,18.599,18.874,222013,0
2006-11-01,18.937,18.937,17.977,18.286,172949,0
2006-11-02,18.142,18.513,18.096,18.325,222964,0
2006-11-03,18.483,18.678,18.23,18.655,113718,0
2006-11-06,18.764,18.851,18.591,18.733,175325,0
2006-11-07,18.065,18.881,17.768,18.703,406243,0
2006-11-08,18.577,18.874,18.466,18.858,143643,0
2006-11-09,18.874,18.874,18.184,18.504,163661,0
2006-11-10,18.475,18.749,18.325,18.521,135786,0
2006-11-13,18.475,18.655,18.31,18.45,153579,0
2006-11-14,18.521,18.984,18.419,18.843,220339,0
2006-11-15,18.772,19.328,18.772,19.26,242957,0
2006-11-16,19.276,19.378,18.959,19.328,267535,0
2006-11-17,19.292,19.628,19.096,19.526,119132,0
2006-11-20,19.481,19.668,19.197,19.543,403176,0
2006-11-21,19.581,19.675,19.306,19.37,59474,0
2006-11-22,19.431,19.543,19.024,19.149,58815,0
2006-11-24,18.993,19.543,18.929,19.543,61198,0
2006-11-27,19.481,19.481,18.733,18.779,122014,0
2006-11-28,18.772,19.125,18.772,19.125,107900,0
2006-11-29,19.125,19.362,19.102,19.328,78994,0
2006-11-30,19.269,19.421,19.141,19.22,153161,0
2006-12-01,19.211,19.314,18.787,18.976,132100,0
2006-12-04,19.045,19.431,18.851,19.314,99057,0
2006-12-05,19.421,19.464,19.269,19.431,108225,0
2006-12-06,19.32,19.62,19.251,19.509,91035,0
2006-12-07,19.588,19.588,19.234,19.393,111363,0
2006-12-08,19.387,19.495,19.102,19.44,102620,0
2006-12-11,19.472,19.472,19.181,19.393,38840,0
2006-12-12,19.413,19.509,19.002,19.11,228979,0
2006-12-13,19.002,19.401,18.921,19.401,144368,0
2006-12-14,19.456,19.472,19.387,19.421,57069,0
2006-12-15,19.44,19.628,19.345,19.534,112435,0
2006-12-18,19.548,19.588,18.952,19.062,68342,0
2006-12-19,18.959,19.078,18.483,18.553,135981,0
2006-12-20,18.622,18.865,18.528,18.772,57075,0
2006-12-21,18.787,18.865,18.27,18.45,77681,0
2006-12-22,18.504,18.804,18.355,18.678,105275,0
2006-12-26,18.615,18.843,18.615,18.772,126910,0
2006-12-27,18.89,19.495,18.89,19.495,87970,0
2006-12-28,19.472,19.548,19.096,19.096,78110,0
2006-12-29,19.037,19.26,19.024,19.173,104849,0
2007-01-03,19.204,19.362,18.881,19.032,109289,0
2007-01-04,18.959,19.526,18.881,19.269,146597,0
2007-01-05,19.269,19.37,19.087,19.156,103058,0
2007-01-08,19.125,19.26,18.843,19.156,390587,0
2007-01-09,19.125,19.269,18.937,19.234,186187,0
2007-01-10,19.149,19.337,19.002,19.156,79673,0
2007-01-11,19.226,19.604,19.226,19.501,106550,0
2007-01-12,19.509,19.534,19.421,19.501,53660,0
2007-01-16,19.588,19.596,19.19,19.413,80472,0
2007-01-17,19.297,19.431,19.211,19.243,56905,0
2007-01-18,19.19,19.32,19.009,19.102,62293,0
2007-01-19,19.053,19.149,18.684,18.733,141827,0
2007-01-22,18.71,18.71,18.158,18.536,86809,0
2007-01-23,18.544,18.874,18.459,18.717,44089,0
2007-01-24,18.772,19.328,18.724,19.204,71413,0
2007-01-25,19.292,19.292,18.395,18.419,71113,0
2007-01-26,18.419,18.741,18.27,18.684,61790,0
2007-01-29,18.569,19.062,18.489,18.757,68013,0
2007-01-30,18.741,19.102,18.655,18.946,45043,0
2007-01-31,18.899,19.204,18.67,19.071,57258,0
2007-02-01,19.133,19.141,18.639,18.703,44837,0
2007-02-02,18.764,19.226,18.724,19.156,33337,0
2007-02-05,19.053,19.181,18.741,18.968,85218,0
2007-02-06,19.062,19.393,19.002,19.22,95506,0
2007-02-07,19.204,19.44,19.173,19.328,55692,0
2007-02-08,19.283,19.421,19.22,19.283,72315,0
2007-02-09,19.276,19.345,18.937,18.976,101306,0
2007-02-12,19.037,19.037,18.804,18.858,47422,0
2007-02-13,18.937,19.118,18.881,19.015,53465,0
2007-02-14,19.009,19.009,18.544,18.622,52282,0
2007-02-15,18.741,18.836,18.591,18.703,122794,0
2007-02-16,18.703,18.741,18.528,18.678,42070,0
2007-02-20,18.591,19.204,18.528,19.173,30964,0
2007-02-21,19.045,19.078,18.772,18.874,51162,0
2007-02-22,18.865,19.015,18.741,18.984,36416,0
2007-02-23,18.993,19.197,18.929,19.156,59048,0
2007-02-26,19.234,19.534,19.211,19.32,136902,0
2007-02-27,19.234,19.62,19.024,19.037,292385,0
2007-02-28,19.024,19.037,18.411,18.757,131991,0
2007-03-01,18.434,19.032,18.318,18.717,143465,0
2007-03-02,18.553,18.757,18.403,18.403,107794,0
2007-03-05,18.253,18.724,18.082,18.348,51918,0
2007-03-06,18.553,18.639,18.122,18.395,38285,0
2007-03-07,19.133,19.448,19.002,19.22,152903,0
2007-03-08,19.581,19.62,18.959,19.393,106684,0
2007-03-09,19.628,19.959,18.968,19.306,183850,0
2007-03-12,19.337,20.179,19.337,19.801,185135,0
2007-03-13,19.62,19.784,19.062,19.118,142350,0
2007-03-14,19.045,19.91,18.779,19.91,223406,0
2007-03-15,19.886,19.974,19.683,19.943,111288,0
2007-03-16,19.943,19.959,19.204,19.62,250441,0
2007-03-19,19.628,19.784,19.37,19.481,227397,0
2007-03-20,19.517,19.863,19.37,19.808,80145,0
2007-03-21,19.801,20.021,19.714,19.894,113529,0
2007-03-22,19.959,20.122,19.87,20.098,454296,0
2007-03-23,20.054,20.389,20.054,20.28,137161,0
2007-03-26,20.328,20.46,20.098,20.389,72690,0
2007-03-27,20.256,20.328,20.098,20.201,57155,0
2007-03-28,20.098,20.296,20.098,20.193,244825,0
2007-03-29,20.366,20.398,20.021,20.264,50794,0
2007-03-30,20.319,20.398,20.038,20.349,111325,0
2007-04-02,20.406,20.467,20.296,20.389,69202,0
2007-04-03,20.452,20.687,20.357,20.593,286685,0
2007-04-04,20.602,20.602,20.389,20.498,183728,0
2007-04-05,20.46,20.569,20.415,20.431,26712,0
2007-04-09,20.423,20.766,20.179,20.366,392060,0
2007-04-10,20.319,20.837,20.319,20.759,60773,0
2007-04-11,20.695,20.695,20.201,20.334,206252,0
2007-04-12,20.28,20.805,20.083,20.805,144434,0
2007-04-13,20.766,20.996,20.695,20.901,179770,0
2007-04-16,20.986,21.389,20.695,21.088,316843,0
2007-04-17,20.312,20.666,19.878,20.46,283243,0
2007-04-18,20.415,20.569,20.232,20.507,118991,0
2007-04-19,20.415,20.633,20.232,20.482,109178,0
2007-04-20,20.752,20.909,20.616,20.854,112079,0
2007-04-23,20.774,21.122,20.774,21.122,107850,0
2007-04-24,21.174,21.26,20.867,21.079,102542,0
2007-04-25,21.157,21.496,21.113,21.247,147025,0
2007-04-26,21.19,21.19,20.862,21.144,198945,0
2007-04-27,21.042,21.042,20.415,20.523,71166,0
2007-04-30,20.593,21.003,20.083,20.098,235222,0
2007-05-01,20.155,20.805,20.155,20.766,155229,0
2007-05-02,20.805,20.94,20.46,20.876,145737,0
2007-05-03,20.798,20.837,20.452,20.549,107293,0
2007-05-04,18.843,19.534,18.843,18.921,520624,0
2007-05-07,18.874,19.032,18.851,18.899,156581,0
2007-05-08,18.851,19.173,18.71,19.164,204537,0
2007-05-09,19.037,19.824,19.037,19.746,320957,0
2007-05-10,19.596,19.661,19.283,19.393,298413,0
2007-05-11,19.393,19.534,19.269,19.44,206344,0
2007-05-14,19.393,19.481,19.314,19.401,269873,0
2007-05-15,19.345,19.481,19.251,19.292,132775,0
2007-05-16,19.393,19.464,19.234,19.413,170796,0
2007-05-17,19.328,19.387,19.156,19.292,200269,0
2007-05-18,19.378,19.526,19.197,19.464,167841,0
2007-05-21,19.413,19.832,19.306,19.731,83565,0
2007-05-22,19.661,19.784,19.314,19.705,97558,0
2007-05-23,19.784,19.784,19.393,19.517,100215,0
2007-05-24,19.464,19.464,19.156,19.328,130101,0
2007-05-25,19.353,19.487,19.149,19.328,120160,0
2007-05-29,19.413,19.472,19.181,19.345,121621,0
2007-05-30,19.173,19.816,18.959,19.234,211921,0
2007-05-31,19.297,19.928,19.19,19.858,166942,0
2007-06-01,19.988,20.046,19.683,19.878,234379,0
2007-06-04,19.769,20.217,19.769,20.155,127794,0
2007-06-05,20.091,20.138,19.675,19.793,106357,0
2007-06-06,19.683,19.683,19.421,19.567,91672,0
2007-06-07,20.415,20.415,20.163,20.186,709883,0
2007-06-08,20.106,20.389,20.021,20.373,318907,0
2007-06-11,20.373,20.68,20.256,20.431,3438783,0
2007-06-12,20.248,20.452,20.098,20.146,365379,0
2007-06-13,20.155,20.892,20.146,20.695,234219,0
2007-06-14,20.805,20.846,20.415,20.633,163430,0
2007-06-15,20.883,21.018,20.798,20.813,266420,0
2007-06-18,20.828,20.916,20.666,20.791,95370,0
2007-06-19,20.633,20.71,20.498,20.625,149007,0
2007-06-20,20.625,20.766,20.515,20.549,161092,0
2007-06-21,20.438,20.593,20.389,20.46,184718,0
2007-06-22,19.501,19.959,19.472,19.793,652475,0
2007-06-25,19.738,20.232,19.431,19.558,323579,0
2007-06-26,19.581,19.84,19.509,19.769,179096,0
2007-06-27,19.62,19.901,19.393,19.886,194212,0
2007-06-28,19.928,19.928,19.481,19.604,111856,0
2007-06-29,19.636,20.098,19.501,20.021,204306,0
2007-07-02,19.943,20.179,19.808,20.003,104444,0
2007-07-03,19.981,20.248,19.935,20.248,44628,0
2007-07-05,20.256,20.256,19.675,20.046,100452,0
2007-07-06,20.003,20.186,19.87,19.91,69094,0
2007-07-09,19.901,19.974,19.558,19.858,141057,0
2007-07-10,19.714,19.769,19.431,19.464,192518,0
2007-07-11,19.44,19.87,19.44,19.84,124525,0
2007-07-12,18.703,19.628,18.647,18.757,884203,0
2007-07-13,18.167,18.647,17.942,18.639,529336,0
2007-07-16,18.553,18.779,18.45,18.607,188700,0
2007-07-17,18.615,18.693,18.318,18.338,234473,0
2007-07-18,18.253,18.355,17.969,18.065,404909,0
2007-07-19,18.15,18.724,18.15,18.591,150352,0
2007-07-20,18.553,18.553,17.955,18.138,180206,0
2007-07-23,18.142,18.245,17.926,17.926,163707,0
2007-07-24,17.775,17.926,17.683,17.728,239852,0
2007-07-25,17.759,17.961,17.532,17.806,172601,0
2007-07-26,17.635,17.694,17.367,17.599,327868,0
2007-07-27,17.564,17.683,17.281,17.507,319386,0
2007-07-30,17.453,17.47,16.88,16.917,464416,0
2007-07-31,17.062,17.242,16.731,16.779,356986,0
2007-08-01,16.678,17.382,16.338,16.755,624471,0
2007-08-02,16.363,16.77,15.821,15.93,681974,0
2007-08-03,15.875,16.259,15.065,15.2,420655,0
2007-08-06,15.241,15.61,14.65,15.459,495757,0
2007-08-07,15.404,15.726,15.326,15.61,426359,0
2007-08-08,15.74,16.117,15.435,15.696,553471,0
2007-08-09,15.506,15.906,15.466,15.688,393050,0
2007-08-10,15.475,17.618,15.466,16.887,398069,0
2007-08-13,17.068,17.068,15.821,16.175,414065,0
2007-08-14,16.206,16.346,15.646,15.829,178465,0
2007-08-15,15.891,16.133,15.586,15.67,261605,0
2007-08-16,15.67,16.095,14.863,16.024,576420,0
2007-08-17,17.264,17.264,16.102,16.393,317419,0
2007-08-20,16.926,16.926,16.324,16.583,122264,0
2007-08-21,16.66,16.917,16.66,16.786,143707,0
2007-08-22,16.866,17.076,16.613,16.738,135192,0
2007-08-23,16.85,16.968,16.267,16.316,118888,0
2007-08-24,16.291,16.85,16.291,16.832,89254,0
2007-08-27,16.755,17.02,16.402,16.549,108203,0
2007-08-28,16.432,16.432,15.875,15.93,121634,0
2007-08-29,15.992,16.424,15.764,16.242,117021,0
2007-08-30,16.089,16.324,15.986,16.073,66543,0
2007-08-31,16.275,16.668,16.032,16.33,107203,0
2007-09-04,16.251,16.549,15.963,16.316,125726,0
2007-09-05,16.189,16.33,16.048,16.089,113825,0
2007-09-06,16.111,16.338,16.064,16.095,84698,0
2007-09-07,15.899,16.111,15.688,16.064,182496,0
2007-09-10,16.158,16.158,15.679,15.747,251853,0
2007-09-11,15.805,16.125,15.704,16.102,87835,0
2007-09-12,15.906,16.125,15.404,15.586,108368,0
2007-09-13,15.63,16.259,15.5,16.032,125165,0
2007-09-14,15.992,16.141,15.638,16.117,147328,0
2007-09-17,16.102,16.102,15.603,15.851,315367,0
2007-09-18,15.875,17.273,15.773,17.273,236918,0
2007-09-19,17.312,17.759,17.02,17.484,160917,0
2007-09-20,17.273,17.273,15.836,15.945,299759,0
2007-09-21,16.057,16.057,15.617,15.704,295970,0
2007-09-24,15.679,16.016,15.638,15.67,199538,0
2007-09-25,15.638,15.646,15.021,15.35,276991,0
2007-09-26,15.387,15.427,14.916,15.154,204499,0
2007-09-27,15.182,15.191,14.957,15.05,208378,0
2007-09-28,15.013,15.065,14.673,14.681,266870,0
2007-10-01,14.65,15.033,14.454,14.721,250700,0
2007-10-02,14.769,14.997,14.524,14.894,218576,0
2007-10-03,14.784,15.05,14.54,14.713,206858,0
2007-10-04,14.846,14.903,14.658,14.737,124464,0
2007-10-05,14.886,14.997,14.627,14.831,168403,0
2007-10-08,14.769,14.916,14.689,14.745,178961,0
2007-10-09,14.761,14.761,14.485,14.556,178755,0
2007-10-10,14.556,14.642,14.273,14.377,97046,0
2007-10-11,14.424,14.603,14.171,14.257,199827,0
2007-10-12,14.243,14.461,14.109,14.228,159816,0
2007-10-15,14.211,14.343,13.881,13.903,253712,0
2007-10-16,13.857,13.929,13.733,13.733,177508,0
2007-10-17,13.881,13.967,13.715,13.96,205738,0
2007-10-18,13.903,13.903,13.464,13.48,138199,0
2007-10-19,13.48,13.511,13.16,13.26,183103,0
2007-10-22,13.411,14.51,13.301,13.66,239745,0
2007-10-23,13.77,14.249,13.16,13.442,281022,0
2007-10-24,13.371,13.489,12.947,13.315,168656,0
2007-10-25,13.386,13.801,13.104,13.189,109222,0
2007-10-26,13.293,13.403,12.686,12.869,328014,0
2007-10-29,12.906,13.801,12.734,13.762,171827,0
2007-10-30,13.686,13.912,13.526,13.574,289859,0
2007-10-31,13.724,14.147,13.535,14.016,186100,0
2007-11-01,13.881,13.921,12.892,12.947,300049,0
2007-11-02,15.5,15.922,14.871,14.987,1193897,0
2007-11-05,14.846,15.081,14.603,14.91,730127,0
2007-11-06,14.987,15.232,14.485,15.091,300022,0
2007-11-07,14.932,15.208,14.196,14.343,305160,0
2007-11-08,14.485,14.886,14.18,14.705,312286,0
2007-11-09,14.494,14.924,14.211,14.454,151317,0
2007-11-12,14.469,15.167,14.235,14.745,232807,0
2007-11-13,14.932,15.387,14.579,15.05,265887,0
2007-11-14,15.065,15.427,14.391,14.445,218321,0
2007-11-15,14.368,14.524,13.945,14.273,237353,0
2007-11-16,14.288,14.424,13.362,13.552,199908,0
2007-11-19,13.497,13.497,13.121,13.356,306629,0
2007-11-20,13.322,14.061,12.955,13.309,396836,0
2007-11-21,13.26,13.6,12.64,12.678,433453,0
2007-11-23,12.812,13.497,12.727,13.301,128107,0
2007-11-26,13.293,13.293,12.617,12.617,123232,0
2007-11-27,12.657,13.144,12.657,12.97,488228,0
2007-11-28,13.136,13.762,13.136,13.449,368134,0
2007-11-29,13.442,13.442,12.923,12.955,225185,0
2007-11-30,13.164,13.309,12.686,12.899,309601,0
2007-12-03,12.947,12.947,12.553,12.579,634051,0
2007-12-04,12.485,12.678,12.295,12.411,280304,0
2007-12-05,12.553,12.657,12.302,12.459,159569,0
2007-12-06,12.477,12.76,12.288,12.579,189592,0
2007-12-07,12.585,12.585,12.2,12.343,134995,0
2007-12-10,12.343,12.493,12.2,12.334,149705,0
2007-12-11,12.404,12.672,11.823,11.823,168926,0
2007-12-12,12.05,12.225,11.823,12.02,213486,0
2007-12-13,11.912,12.288,11.801,12.272,223649,0
2007-12-14,12.114,12.249,11.887,12.012,199478,0
2007-12-17,11.918,12.233,11.62,11.62,190638,0
2007-12-18,11.737,11.855,11.275,11.44,516115,0
2007-12-19,11.377,11.456,11.133,11.212,589874,0
2007-12-20,11.337,11.368,11.047,11.298,230339,0
2007-12-21,11.502,11.855,11.33,11.541,629844,0
2007-12-24,11.58,11.778,11.377,11.778,160423,0
2007-12-26,11.667,11.941,11.431,11.635,198415,0
2007-12-27,11.626,11.903,11.392,11.492,318918,0
2007-12-28,11.635,11.644,11.188,11.188,117832,0
2007-12-31,11.126,11.566,11.126,11.322,288293,0
2008-01-02,11.33,11.62,11.133,11.242,392086,0
2008-01-03,11.282,11.447,10.598,10.678,361440,0
2008-01-04,10.558,10.558,10.067,10.151,304383,0
2008-01-07,10.221,10.614,9.941,10.427,368993,0
2008-01-08,10.441,10.766,9.808,9.815,409956,0
2008-01-09,9.82,10.16,9.691,9.996,357545,0
2008-01-10,9.1316,9.815,8.5425,9.72,936493,0
2008-01-11,9.524,9.524,8.1339,8.2911,789424,0
2008-01-14,8.3624,8.7291,8.1887,8.3062,515588,0
2008-01-15,8.2443,8.2443,6.8777,7.1214,1085634,0
2008-01-16,7.1133,7.9844,7.1133,7.8355,727473,0
2008-01-17,7.8433,8.0554,7.6628,7.8041,260489,0
2008-01-18,7.7573,8.1102,7.7021,8.0554,488510,0
2008-01-22,7.7177,8.6368,7.3016,8.0869,568170,0
2008-01-23,7.8826,9.515,7.608,9.2254,429481,0
2008-01-24,9.242,9.4459,8.5345,8.5498,343684,0
2008-01-25,8.691,8.7784,8.0709,8.1651,303387,0
2008-01-28,8.1651,8.5727,7.9925,8.5425,198300,0
2008-01-29,8.6132,9.0201,8.3464,8.9569,302759,0
2008-01-30,8.8723,9.2787,8.7066,8.9494,244476,0
2008-01-31,8.7702,9.571,8.5272,9.3518,194272,0
2008-02-01,9.3812,9.605,9.0764,9.3734,231310,0
2008-02-04,9.3656,9.579,9.271,9.4841,581666,0
2008-02-05,9.271,9.75,9.271,9.3283,354621,0
2008-02-06,9.4224,9.698,9.1622,9.2006,396487,0
2008-02-07,9.1546,9.713,9.1078,9.4146,293252,0
2008-02-08,9.3587,9.698,9.2875,9.4763,315310,0
2008-02-11,9.4841,9.579,9.1229,9.3881,380347,0
2008-02-12,9.4459,9.923,9.4459,9.632,314220,0
2008-02-13,9.75,10.067,9.579,10.067,232112,0
2008-02-14,10.088,10.255,9.1078,9.3812,448649,0
2008-02-15,9.3283,9.571,9.1078,9.508,267886,0
2008-02-19,9.619,10.176,9.2787,9.492,285386,0
2008-02-20,9.4224,9.907,9.2488,9.87,189658,0
2008-02-21,9.914,10.016,9.3734,9.4224,227976,0
2008-02-22,9.4518,9.783,9.1078,9.664,199780,0
2008-02-25,9.682,9.987,9.3734,9.758,340792,0
2008-02-26,9.713,10.402,9.682,10.128,198573,0
2008-02-27,10.008,10.663,9.3656,9.713,328253,0
2008-02-28,9.698,9.698,9.083,9.304,190839,0
2008-02-29,7.9218,8.1102,7.1683,7.2861,1327351,0
2008-03-03,7.2622,7.3882,6.9091,7.0267,727293,0
2008-03-04,6.9638,6.9638,6.7834,6.8383,1076492,0
2008-03-05,6.8698,7.0662,6.7443,7.0662,683945,0
2008-03-06,7.0662,7.0662,6.6578,6.6656,573966,0
2008-03-07,6.7283,6.7756,6.5558,6.6501,373635,0
2008-03-10,6.689,6.689,6.1942,6.2417,315590,0
2008-03-11,6.2733,6.5088,6.1632,6.485,372033,0
2008-03-12,6.485,6.7443,6.3201,6.3361,238899,0
2008-03-13,6.2653,6.5088,6.1475,6.4301,225292,0
2008-03-14,6.5009,6.5009,6.1082,6.2101,279406,0
2008-03-17,6.2101,6.4617,6.1239,6.1475,323680,0
2008-03-18,6.3671,6.6814,6.3044,6.6342,195056,0
2008-03-19,6.6578,7.0738,6.6578,6.752,268349,0
2008-03-20,6.8777,7.2545,6.6421,6.9719,698054,0
2008-03-24,7.0738,7.5138,7.0581,7.3801,257014,0
2008-03-25,7.4035,7.5452,7.2308,7.3801,241279,0
2008-03-26,7.3409,7.3801,7.0189,7.239,197856,0
2008-03-27,7.2622,7.3723,7.011,7.0662,205891,0
2008-03-28,7.0896,7.0974,6.6814,6.6972,90191,0
2008-03-31,6.7362,7.1604,6.6501,6.8853,197935,0
2008-04-01,6.7362,7.2308,6.7362,7.1759,235794,0
2008-04-02,7.1445,7.4585,7.0267,7.3252,236284,0
2008-04-03,7.2545,7.4193,7.0662,7.2151,190179,0
2008-04-04,7.2622,7.2861,7.0581,7.2781,213368,0
2008-04-07,7.3329,7.3566,7.0344,7.1052,268833,0
2008-04-08,7.0344,7.0819,6.862,6.9956,215338,0
2008-04-09,7.011,7.0662,6.7676,6.8304,244463,0
2008-04-10,6.7992,7.0974,6.6578,6.9638,162943,0
2008-04-11,6.9011,6.9562,6.7128,6.8069,198785,0
2008-04-14,6.7912,6.8304,6.7362,6.8069,128855,0
2008-04-15,6.8462,6.8462,6.6342,6.6421,199940,0
2008-04-16,6.7443,6.752,6.5714,6.6736,228632,0
2008-04-17,6.6656,6.9011,6.6656,6.8225,345886,0
2008-04-18,6.9877,7.2861,6.9798,7.2151,277029,0
2008-04-21,7.1522,7.2308,7.0974,7.1445,130146,0
2008-04-22,7.1052,7.1133,6.752,6.8462,269866,0
2008-04-23,6.8853,7.0267,6.7912,6.9482,148551,0
2008-04-24,6.9638,7.608,6.8462,7.5291,229772,0
2008-04-25,7.5845,7.6155,7.0662,7.49,196875,0
2008-04-28,7.4585,7.5372,7.2622,7.4271,96415,0
2008-04-29,7.4035,7.5057,7.2699,7.451,89200,0
2008-04-30,7.4978,7.6862,7.1604,7.2151,194602,0
2008-05-01,7.0267,7.0267,6.6578,6.9404,561226,0
2008-05-02,6.9719,6.9719,6.5163,6.705,445771,0
2008-05-05,6.6736,6.752,6.4771,6.6501,384941,0
2008-05-06,6.5949,6.6814,6.485,6.5558,282837,0
2008-05-07,6.5634,6.8148,6.485,6.5088,168068,0
2008-05-08,6.5163,6.6736,6.116,6.2733,306347,0
2008-05-09,6.1709,6.438,6.1709,6.3593,124144,0
2008-05-12,6.3987,6.6342,6.3593,6.6184,179631,0
2008-05-13,6.6028,6.862,6.5321,6.8462,111991,0
2008-05-14,6.8698,7.0189,6.7676,6.9798,234171,0
2008-05-15,6.9719,7.0974,6.8777,7.0189,110385,0
2008-05-16,7.0738,7.0738,6.6736,6.7443,143986,0
2008-05-19,6.7283,7.0267,6.6656,6.8777,161079,0
2008-05-20,6.8304,7.1604,6.7912,6.9404,115151,0
2008-05-21,6.9719,7.1522,6.7362,6.8383,209102,0
2008-05-22,6.7992,7.0662,6.7362,6.8069,267134,0
2008-05-23,6.7443,6.8383,6.5949,6.6342,125929,0
2008-05-27,6.6578,6.9798,6.6578,6.8853,114318,0
2008-05-28,6.8383,6.9011,6.6656,6.8069,71641,0
2008-05-29,6.7756,7.3016,6.7756,7.0662,115739,0
2008-05-30,7.0896,7.1604,6.9404,7.0581,213000,0
2008-06-02,7.0344,7.0344,6.5088,6.7676,176831,0
2008-06-03,6.8069,6.9249,6.7128,6.8934,65279,0
2008-06-04,6.8542,7.1368,6.8304,6.9956,58466,0
2008-06-05,6.9956,7.3329,6.9956,7.2861,108587,0
2008-06-06,7.2073,7.2073,6.5714,6.5793,180412,0
2008-06-09,6.6501,6.8148,6.4771,6.5793,151895,0
2008-06-10,6.5558,6.9482,6.5558,6.9011,202684,0
2008-06-11,6.8698,6.8698,6.3044,6.328,170869,0
2008-06-12,6.3908,6.8069,6.3908,6.5009,88013,0
2008-06-13,6.5714,6.7362,6.4617,6.7362,68896,0
2008-06-16,6.6972,6.7676,6.4301,6.6972,104015,0
2008-06-17,6.7128,6.7362,6.3593,6.3753,91446,0
2008-06-18,6.3361,6.4063,6.1632,6.3044,123376,0
2008-06-19,6.3044,6.3829,6.1396,6.328,132404,0
2008-06-20,6.2809,6.2965,6.1239,6.2572,271589,0
2008-06-23,6.2965,6.3201,5.9903,6.1004,199063,0
2008-06-24,6.0454,6.2496,5.9117,6.0689,192795,0
2008-06-25,6.0926,6.4694,6.0845,6.3987,152441,0
2008-06-26,6.3201,6.4928,6.0142,6.0533,157400,0
2008-06-27,6.0142,6.1632,5.7549,6.0454,789696,0
2008-06-30,6.0613,6.2653,5.857,5.9433,358015,0
2008-07-01,5.8726,6.1004,5.8254,5.9589,162968,0
2008-07-02,5.9433,5.9903,5.6137,5.6527,195526,0
2008-07-03,5.6527,5.9826,5.6527,5.802,117074,0
2008-07-07,5.8492,5.9589,5.6137,5.7627,154510,0
2008-07-08,5.7862,6.3829,5.6842,6.3753,182772,0
2008-07-09,6.3908,6.4458,5.9589,5.9671,168607,0
2008-07-10,5.9748,6.2101,5.7472,5.857,158136,0
2008-07-11,5.1031,5.5271,5.1031,5.441,492309,0
2008-07-14,5.4958,5.6763,5.3231,5.5271,306193,0
2008-07-15,5.441,5.7627,5.3309,5.5271,214793,0
2008-07-16,5.543,6.0533,5.4723,5.9041,199914,0
2008-07-17,5.9433,6.3753,5.7549,6.3593,219218,0
2008-07-18,6.3671,6.3753,5.9041,6.0533,231042,0
2008-07-21,6.1004,6.2261,5.9981,6.0142,118727,0
2008-07-22,5.9589,6.3987,5.8101,6.3518,274788,0
2008-07-23,6.3518,7.1133,6.3044,6.6656,197957,0
2008-07-24,6.7128,6.8542,6.5243,6.6972,121882,0
2008-07-25,6.7834,7.0267,6.7676,6.9482,134334,0
2008-07-28,6.8934,6.9638,6.0689,6.328,139267,0
2008-07-29,6.3518,7.0974,6.3436,6.862,110613,0
2008-07-30,6.9482,7.0189,6.3593,6.5558,183194,0
2008-07-31,6.3908,6.6421,6.1553,6.2733,221840,0
2008-08-01,6.6028,7.0974,6.3753,6.9719,245702,0
2008-08-04,6.9719,7.1683,6.6028,6.9562,145646,0
2008-08-05,7.0738,8.0318,6.8542,7.961,187194,0
2008-08-06,7.8041,7.8906,7.1839,7.2622,251659,0
2008-08-07,7.1289,7.4193,6.9877,7.2151,204798,0
2008-08-08,7.2073,7.9454,7.1604,7.859,194915,0
2008-08-11,7.8826,8.1102,7.7335,7.8511,232378,0
2008-08-12,7.82,7.898,7.6862,7.7492,183193,0
2008-08-13,7.7412,7.8511,7.3094,7.6862,151727,0
2008-08-14,7.5921,7.6941,7.3252,7.4743,219745,0
2008-08-15,7.6314,7.6314,7.3016,7.4585,261620,0
2008-08-18,7.4822,7.6628,7.4035,7.5372,160039,0
2008-08-19,7.7177,7.7177,7.2937,7.3882,144270,0
2008-08-20,7.4271,7.5921,7.1759,7.3487,186238,0
2008-08-21,7.2467,7.3882,7.2151,7.2622,145022,0
2008-08-22,7.3329,7.3882,7.1839,7.3173,92042,0
2008-08-25,7.2622,7.2622,6.9326,6.9798,79023,0
2008-08-26,6.9877,7.1917,6.8934,7.0819,84201,0
2008-08-27,7.0896,7.1368,6.8225,7.0189,82156,0
2008-08-28,7.0662,7.3252,6.8853,7.0974,136597,0
2008-08-29,7.0505,7.0738,6.9404,7.0505,142732,0
2008-09-02,7.2545,7.4585,6.9404,7.1133,257901,0
2008-09-03,7.1052,7.4352,7.011,7.2861,199205,0
2008-09-04,7.1917,7.3723,6.9482,7.0505,248042,0
2008-09-05,6.9798,7.6314,6.9169,7.5685,165303,0
2008-09-08,7.7021,8.0003,7.5372,7.9534,284472,0
2008-09-09,7.8747,8.5272,7.8747,8.1102,283726,0
2008-09-10,8.3062,8.3062,7.9298,8.1733,173913,0
2008-09-11,7.9769,8.4168,7.9691,8.4007,260357,0
2008-09-12,8.2674,8.4007,8.0396,8.4007,166377,0
2008-09-15,8.2597,8.4168,8.118,8.2674,162063,0
2008-09-16,8.0709,8.7545,7.898,8.5657,296978,0
2008-09-17,7.5845,8.2202,7.3801,7.9844,444468,0
2008-09-18,8.1574,8.4954,7.7573,8.3221,545276,0
2008-09-19,8.6368,8.6829,8.0475,8.3221,620801,0
2008-09-22,8.2674,8.4872,7.7806,7.8747,381826,0
2008-09-23,7.9534,8.2125,7.8906,8.1025,162978,0
2008-09-24,8.2355,8.2754,7.8906,8.0869,134039,0
2008-09-25,8.1496,8.4247,8.0554,8.1574,84075,0
2008-09-26,7.9925,8.4007,7.9925,8.1733,108218,0
2008-09-29,7.9298,8.2125,7.6941,7.7727,199579,0
2008-09-30,7.906,8.1574,7.5845,8.1025,134597,0
2008-10-01,8.0003,8.3143,7.7177,8.1733,90341,0
2008-10-02,8.0869,8.3378,7.6236,7.6548,93077,0
2008-10-03,7.8433,7.9691,7.1289,7.2151,164717,0
2008-10-06,7.0428,7.4743,6.4771,7.0267,257652,0
2008-10-07,7.1683,7.2937,6.2965,6.328,191769,0
2008-10-08,6.2572,6.7912,6.0142,6.1004,254446,0
2008-10-09,6.179,6.3122,5.598,5.6763,165307,0
2008-10-10,5.5115,6.116,5.0483,5.8254,659472,0
2008-10-13,6.1942,6.2572,5.8726,6.1475,176357,0
2008-10-14,6.1475,6.1868,5.6842,5.9826,98699,0
2008-10-15,5.9589,6.1004,5.4565,5.4723,88603,0
2008-10-16,5.5353,6.1239,5.3781,5.5508,221147,0
2008-10-17,5.2992,6.0375,5.1897,5.2602,183558,0
2008-10-20,5.3858,5.9903,4.9226,5.0719,234738,0
2008-10-21,4.9542,5.2134,4.9379,5.0325,167259,0
2008-10-22,4.9462,5.0719,4.7815,4.8837,120719,0
2008-10-23,4.9379,4.9699,4.5223,4.6951,310011,0
2008-10-24,4.9306,5.017,3.5801,4.0042,548081,0
2008-10-27,3.9019,4.1847,3.2345,3.2427,324205,0
2008-10-28,3.4073,3.4939,2.7794,3.1875,769447,0
2008-10-29,3.2111,4.3573,3.0934,3.9019,315384,0
2008-10-30,4.0199,4.4121,3.8944,4.3891,206140,0
2008-10-31,4.3812,4.9306,3.7921,4.9306,243440,0
2008-11-03,4.9306,4.9932,4.3654,4.7342,198876,0
2008-11-04,4.9226,4.9226,4.3338,4.4121,208983,0
2008-11-05,4.3338,4.3967,3.3994,3.4543,351886,0
2008-11-06,3.4311,3.4621,3.2111,3.3056,927931,0
2008-11-07,3.3915,3.3915,3.1954,3.3604,199152,0
2008-11-10,3.4781,3.4939,3.1092,3.1484,201936,0
2008-11-11,3.1248,3.3289,3.0227,3.1405,204091,0
2008-11-12,3.0779,3.1641,3.054,3.0934,289160,0
2008-11-13,3.0464,3.1405,2.9521,3.062,860714,0
2008-11-14,3.054,3.1641,2.96,3.0384,406631,0
2008-11-17,3.0148,3.1092,2.9521,3.007,473841,0
2008-11-18,3.0148,3.1092,2.96,3.07,198784,0
2008-11-19,3.0779,3.2111,2.9051,2.9051,295429,0
2008-11-20,2.9285,2.9442,2.5594,2.591,414061,0
2008-11-21,2.654,2.654,2.3711,2.591,389965,0
2008-11-24,2.7245,2.7401,2.5204,2.6221,329745,0
2008-11-25,2.6774,2.7401,2.5752,2.7324,144574,0
2008-11-26,2.7794,3.0305,2.5988,2.9285,593061,0
2008-11-28,3.1326,3.1326,2.8422,2.9757,200046,0
2008-12-01,2.8971,3.0384,2.583,2.5988,172064,0
2008-12-02,2.6694,2.9834,2.6302,2.9757,769246,0
2008-12-03,2.8184,3.4621,2.8184,3.1875,244834,0
2008-12-04,3.1798,3.5096,3.0855,3.321,213397,0
2008-12-05,3.2738,3.4939,3.1405,3.4939,239441,0
2008-12-08,3.533,3.9963,3.533,3.8313,122290,0
2008-12-09,3.7606,3.9728,3.3762,3.4781,190962,0
2008-12-10,3.5252,3.7844,3.2821,3.5489,157097,0
2008-12-11,3.5017,3.6823,3.1875,3.3289,278601,0
2008-12-12,3.2111,3.7374,3.1954,3.7294,256934,0
2008-12-15,3.7452,3.808,3.3915,3.5646,166074,0
2008-12-16,3.6507,3.8628,3.4861,3.7606,275030,0
2008-12-17,3.6981,3.9335,3.6664,3.9178,160874,0
2008-12-18,3.9728,4.3028,3.9728,4.0042,130059,0
2008-12-19,4.1298,4.6951,3.9571,4.6872,596035,0
2008-12-22,4.6872,4.6872,4.0121,4.2241,127036,0
2008-12-23,4.2633,4.279,3.8944,3.91,85976,0
2008-12-24,3.9178,4.3338,3.9178,4.1847,94305,0
2008-12-26,4.2003,4.3338,4.1062,4.1847,133896,0
2008-12-29,4.1772,4.3105,3.8707,3.91,97597,0
2008-12-30,3.9493,4.0827,3.6037,3.847,284175,0
2008-12-31,3.8628,4.1847,3.8628,4.0905,137765,0
2009-01-02,4.0905,4.6636,4.0905,4.5145,105283,0
2009-01-05,4.546,4.8596,4.1847,4.8519,123438,0
2009-01-06,4.8443,5.5036,4.7501,5.3939,167162,0
2009-01-07,5.2992,5.4646,4.8443,4.8837,184739,0
2009-01-08,5.4095,5.8726,5.0404,5.8254,277002,0
2009-01-09,5.7784,5.8806,5.3858,5.4252,263851,0
2009-01-12,5.4018,5.708,5.4018,5.5584,154299,0
2009-01-13,5.5584,5.9903,5.3545,5.5115,153083,0
2009-01-14,5.3153,5.3466,4.7579,4.899,201576,0
2009-01-15,4.9068,5.2992,4.7342,5.2602,197346,0
2009-01-16,5.2992,5.3858,4.8049,5.3466,206039,0
2009-01-20,5.2442,5.2837,4.6793,4.6793,131836,0
2009-01-21,4.7422,4.899,4.6009,4.7579,84357,0
2009-01-22,4.6557,4.9226,4.4361,4.6321,67081,0
2009-01-23,4.5379,4.8911,4.4045,4.6087,108260,0
2009-01-26,4.9068,4.9854,4.5223,4.8596,114443,0
2009-01-27,4.8678,5.0092,4.3496,4.5776,139544,0
2009-01-28,4.6557,5.1031,4.5301,4.899,82623,0
2009-01-29,4.8443,4.8678,4.5618,4.6009,77616,0
2009-01-30,4.648,4.7342,4.1298,4.1298,92102,0
2009-02-02,4.114,4.6321,4.0591,4.5693,140762,0
2009-02-03,4.6087,4.8837,4.546,4.7422,72014,0
2009-02-04,4.7579,4.9068,4.4831,4.4831,61102,0
2009-02-05,4.4594,5.3858,4.4594,5.221,205728,0
2009-02-06,5.1976,5.7156,5.1267,5.5899,226107,0
2009-02-09,5.5353,5.5353,5.1739,5.3858,59218,0
2009-02-10,5.3622,5.5036,4.7815,4.8519,69050,0
2009-02-11,4.9068,5.2053,4.8596,5.1427,110284,0
2009-02-12,5.0562,5.1345,4.8128,5.0877,37082,0
2009-02-13,5.0798,5.5115,5.0798,5.3388,52708,0
2009-02-17,5.0954,5.2684,4.899,4.9542,91878,0
2009-02-18,5.0248,5.0248,4.5379,4.7735,56837,0
2009-02-19,4.8286,4.8754,4.546,4.6401,50223,0
2009-02-20,4.5223,4.7185,4.3812,4.6245,86231,0
2009-02-23,4.6636,4.6636,4.2163,4.3573,124465,0
2009-02-24,4.4202,5.0877,4.4202,4.7422,175634,0
2009-02-25,4.7185,5.0248,4.3418,4.7028,185101,0
2009-02-26,4.7422,4.8128,4.2554,4.2633,131549,0
2009-02-27,4.1689,4.4202,3.7606,4.114,202944,0
2009-03-02,4.0275,4.0827,3.7606,3.7844,146229,0
2009-03-03,3.8393,3.9571,3.541,3.5489,89695,0
2009-03-04,3.6194,3.7844,3.533,3.7452,73627,0
2009-03-05,3.6272,3.7452,3.533,3.541,60174,0
2009-03-06,3.5725,3.6902,3.3915,3.5017,72564,0
2009-03-09,3.4467,3.5801,3.3134,3.5096,128468,0
2009-03-10,3.6272,4.0275,3.6272,3.8235,130119,0
2009-03-11,3.847,3.8862,3.7374,3.8158,45005,0
2009-03-12,3.808,4.9932,3.808,4.9068,143146,0
2009-03-13,5.017,5.2524,4.648,4.7735,122224,0
2009-03-16,4.8128,4.962,4.6793,4.8206,128333,0
2009-03-17,4.7893,5.1109,4.6245,5.1109,85810,0
2009-03-18,5.0954,5.1897,4.7422,5.0954,104016,0
2009-03-19,4.7185,4.8443,4.3338,4.5618,132990,0
2009-03-20,4.7501,4.9462,4.6166,4.7501,187781,0
2009-03-23,4.3105,5.5744,4.3105,5.5508,171150,0
2009-03-24,5.4328,5.4958,5.017,5.0483,89801,0
2009-03-25,5.0954,5.4328,4.8206,5.3153,97595,0
2009-03-26,5.4171,5.6449,5.3622,5.543,91089,0
2009-03-27,5.2602,5.2684,4.9854,5.0248,111021,0
2009-03-30,4.8443,4.9462,4.4045,4.5067,99642,0
2009-03-31,4.5928,4.8519,4.3418,4.6087,106663,0
2009-04-01,4.5223,4.8128,4.4045,4.7501,76608,0
2009-04-02,4.9226,5.5584,4.9226,5.2837,118385,0
2009-04-03,5.2524,5.3781,5.1345,5.2524,84462,0
2009-04-06,5.1817,5.1817,4.8206,5.1267,85103,0
2009-04-07,5.0092,5.1031,4.5223,4.5301,228372,0
2009-04-08,4.5301,4.6951,4.0275,4.6715,197329,0
2009-04-09,4.8286,5.2053,4.7422,5.0483,269117,0
2009-04-13,4.899,4.9854,4.8286,4.9306,218358,0
2009-04-14,4.8206,4.9068,4.5145,4.7735,90548,0
2009-04-15,4.7185,4.9306,4.7185,4.9068,87464,0
2009-04-16,4.9226,5.1427,4.8128,5.0638,97977,0
2009-04-17,5.0954,5.0954,4.7579,4.9542,299792,0
2009-04-20,4.8206,5.0954,4.7422,4.7972,79424,0
2009-04-21,4.7579,5.119,4.7579,5.1109,97778,0
2009-04-22,4.9932,5.2837,4.9699,5.2524,790544,0
2009-04-23,5.2762,5.6998,4.9854,5.6292,109429,0
2009-04-24,5.6686,5.8726,5.6137,5.7472,295004,0
2009-04-27,5.5899,5.8413,5.4958,5.7784,190870,0
2009-04-28,5.6763,6.2261,5.5353,6.1396,256092,0
2009-04-29,6.2261,6.5949,5.951,6.3518,223073,0
2009-04-30,6.3518,6.9956,6.3518,6.4617,454715,0
2009-05-01,7.859,8.9039,7.859,8.6829,1033341,0
2009-05-04,8.5727,10.591,7.9844,9.656,1239121,0
2009-05-05,9.612,9.647,8.8639,9.1164,618793,0
2009-05-06,9.209,9.3656,8.2355,8.6829,378818,0
2009-05-07,8.8306,9.1776,8.5033,8.5579,266302,0
2009-05-08,8.7462,9.193,8.6368,9.0049,153993,0
2009-05-11,8.6673,9.0201,8.063,8.3062,503632,0
2009-05-12,8.3928,8.6287,7.7335,8.2125,277671,0
2009-05-13,8.0318,8.0318,7.5057,7.5216,276882,0
2009-05-14,7.5921,8.3772,7.4978,7.9691,227909,0
2009-05-15,8.0475,8.2443,7.898,8.0789,244554,0
2009-05-18,8.3536,9.0906,8.3297,8.9832,299310,0
2009-05-19,8.8565,9.4302,8.4872,9.2342,218460,0
2009-05-20,9.2875,9.3969,8.4954,8.597,191450,0
2009-05-21,8.4247,8.722,7.9298,8.3928,138444,0
2009-05-22,8.4396,8.7545,8.3378,8.4872,181888,0
2009-05-26,8.3536,9.884,8.3536,9.632,436937,0
2009-05-27,9.75,9.75,9.0369,9.0764,206874,0
2009-05-28,9.1164,9.1164,8.1733,8.8226,142530,0
2009-05-29,8.9039,9.3881,8.4872,8.5192,487670,0
2009-06-01,8.8306,9.923,8.7066,9.563,466799,0
2009-06-02,9.4763,9.815,9.3812,9.734,841255,0
2009-06-03,9.656,9.758,9.2565,9.439,169538,0
2009-06-04,9.539,9.758,9.304,9.713,125629,0
2009-06-05,9.861,10.096,9.632,9.82,223528,0
2009-06-08,10.008,10.34,9.571,10.23,294519,0
2009-06-09,10.204,10.552,9.861,10.34,127855,0
2009-06-10,10.513,10.513,9.766,10.388,314099,0
2009-06-11,10.402,10.402,9.4841,9.508,166178,0
2009-06-12,9.524,9.656,9.1316,9.343,225242,0
2009-06-15,9.209,9.439,8.4007,8.6449,273558,0
2009-06-16,8.7627,9.0134,8.4396,8.4396,201783,0
2009-06-17,8.4872,9.3969,8.1339,9.0285,293502,0
2009-06-18,8.9832,9.612,8.8226,9.3969,155959,0
2009-06-19,9.619,9.783,9.304,9.4763,323843,0
2009-06-22,9.3362,9.3362,8.4872,8.4954,343443,0
2009-06-23,8.4632,8.9908,8.4632,8.691,352764,0
2009-06-24,8.8161,9.1392,8.5579,8.9973,330352,0
2009-06-25,8.9494,9.3656,8.8723,8.9569,214068,0
2009-06-26,8.9187,9.0906,8.6829,8.7138,1140391,0
2009-06-29,8.9039,9.0593,8.5881,8.6287,371355,0
2009-06-30,8.6208,8.9662,8.6208,8.6829,294793,0
2009-07-01,8.6984,8.8226,8.3297,8.6829,335280,0
2009-07-02,8.4783,8.597,8.1651,8.5727,332503,0
2009-07-06,8.4783,8.8161,8.2832,8.7859,196820,0
2009-07-07,8.7784,8.9336,8.4553,8.6829,491389,0
2009-07-08,8.7627,8.8472,8.3624,8.6132,256234,0
2009-07-09,8.7291,8.7291,8.2202,8.2355,175606,0
2009-07-10,8.2044,8.5192,8.0238,8.4713,132275,0
2009-07-13,8.4954,8.7462,8.2125,8.4954,167019,0
2009-07-14,8.5103,9.0369,8.3297,8.9973,249200,0
2009-07-15,9.1164,9.72,8.8398,9.4459,309701,0
2009-07-16,9.4224,9.4224,9.1316,9.3656,206307,0
2009-07-17,9.3881,9.501,9.083,9.4763,312101,0
2009-07-20,9.571,9.923,9.3812,9.901,149809,0
2009-07-21,10.003,10.074,9.3812,9.596,217308,0
2009-07-22,9.501,10.051,9.3881,9.893,201516,0
2009-07-23,9.853,10.78,9.808,10.552,250916,0
2009-07-24,10.464,10.639,10.278,10.598,223154,0
2009-07-27,10.606,10.724,10.137,10.278,247227,0
2009-07-28,10.213,10.464,9.734,9.87,216673,0
2009-07-29,9.8,10.78,9.8,10.221,177923,0
2009-07-30,10.427,10.827,10.31,10.663,173432,0
2009-07-31,10.639,10.639,10.167,10.204,172029,0
2009-08-03,10.347,10.732,9.713,10.708,294591,0
2009-08-04,11.258,11.282,10.53,11.031,618901,0
2009-08-05,11.778,11.855,10.53,11.203,616973,0
2009-08-06,11.234,11.745,11.173,11.392,331609,0
2009-08-07,11.572,11.761,11.305,11.377,354577,0
2009-08-10,11.242,11.51,11.118,11.29,204748,0
2009-08-11,11.18,11.462,10.802,10.842,108593,0
2009-08-12,10.842,11.361,10.842,11.016,114816,0
2009-08-13,11.133,11.133,10.45,10.78,101985,0
2009-08-14,10.732,10.81,10.008,10.388,185456,0
2009-08-17,10.119,10.246,9.726,9.792,162596,0
2009-08-18,10.033,10.598,10.033,10.552,245225,0
2009-08-19,10.34,10.576,10.051,10.536,102296,0
2009-08-20,10.536,11.541,10.402,11.424,365124,0
2009-08-21,11.535,11.698,11.101,11.502,355855,0
2009-08-24,11.566,11.761,11.392,11.66,210007,0
2009-08-25,11.769,12.42,11.667,12.207,258160,0
2009-08-26,12.154,12.485,11.941,12.343,213344,0
2009-08-27,12.334,12.64,12.05,12.523,241745,0
2009-08-28,12.712,12.727,12.13,12.288,106141,0
2009-08-31,12.176,12.617,11.896,11.989,226440,0
2009-09-01,11.896,12.295,11.706,11.778,235993,0
2009-09-02,11.769,11.982,11.44,11.492,133558,0
2009-09-03,11.558,11.698,10.757,11.409,257425,0
2009-09-04,11.314,11.903,11.314,11.706,101982,0
2009-09-08,11.87,12.2,11.807,11.982,125374,0
2009-09-09,12.012,12.523,11.58,12.114,131050,0
2009-09-10,12.058,12.506,11.879,12.493,154757,0
2009-09-11,12.477,12.561,12.114,12.192,89871,0
2009-09-14,12.114,12.325,11.912,12.256,80132,0
2009-09-15,12.185,12.316,11.801,12.249,50838,0
2009-09-16,12.108,12.162,11.855,11.949,132806,0
2009-09-17,11.957,12.005,11.66,11.778,94352,0
2009-09-18,11.841,11.933,11.644,11.793,170369,0
2009-09-21,11.706,12.082,11.706,11.996,120074,0
2009-09-22,12.076,12.146,11.832,11.841,124768,0
2009-09-23,11.832,12.005,11.61,11.69,128006,0
2009-09-24,11.706,11.841,11.086,11.234,175027,0
2009-09-25,11.227,11.778,10.999,11.761,146324,0
2009-09-28,11.778,12.082,11.588,12.029,152964,0
2009-09-29,12.162,12.545,12.13,12.443,232265,0
2009-09-30,12.493,12.545,11.635,11.855,337708,0
2009-10-01,11.832,12.058,11.305,11.409,174080,0
2009-10-02,11.368,11.912,11.165,11.785,219053,0
2009-10-05,11.823,12.561,11.706,12.404,354918,0
2009-10-06,12.523,12.939,12.264,12.821,307235,0
2009-10-07,12.712,13.033,12.693,12.804,139034,0
2009-10-08,12.892,12.923,12.61,12.657,180754,0
2009-10-09,12.686,12.862,12.593,12.734,222901,0
2009-10-12,12.734,12.837,12.617,12.632,69347,0
2009-10-13,12.601,12.61,12.279,12.435,65508,0
2009-10-14,12.678,12.876,12.545,12.734,126003,0
2009-10-15,12.632,12.963,12.632,12.846,142841,0
2009-10-16,12.743,12.884,12.404,12.829,155472,0
2009-10-19,12.931,13.078,12.686,13.01,100515,0
2009-10-20,13.018,13.072,12.804,12.978,121042,0
2009-10-21,12.892,13.434,12.678,12.727,199566,0
2009-10-22,12.734,13.136,12.553,12.899,114284,0
2009-10-23,12.923,12.978,11.816,12.005,397063,0
2009-10-26,12.058,12.579,12.058,12.374,197454,0
2009-10-27,12.469,12.469,11.462,11.471,371150,0
2009-10-28,11.492,11.778,11.345,11.492,228723,0
2009-10-29,11.62,11.974,11.51,11.793,159126,0
2009-10-30,11.626,11.785,11.251,11.58,277574,0
2009-11-02,11.62,12.469,11.572,12.067,347193,0
2009-11-03,11.879,12.256,11.502,12.169,292092,0
2009-11-04,12.915,13.173,12.452,12.493,867168,0
2009-11-05,12.767,13.786,12.545,13.464,446124,0
2009-11-06,13.378,14.133,13.378,13.921,310506,0
2009-11-09,14.133,14.249,13.63,13.733,347295,0
2009-11-10,13.733,14.147,13.733,14.086,183934,0
2009-11-11,14.196,14.196,13.903,14.092,177612,0
2009-11-12,14.061,14.162,13.552,13.801,156138,0
2009-11-13,13.827,14.022,13.426,13.66,277699,0
2009-11-16,13.66,13.903,13.519,13.686,241519,0
2009-11-17,13.638,13.827,13.48,13.7,176559,0
2009-11-18,13.733,13.929,13.568,13.865,150215,0
2009-11-19,13.638,13.733,13.033,13.276,171151,0
2009-11-20,13.189,13.707,12.876,12.985,128982,0
2009-11-23,13.113,13.559,13.113,13.293,99548,0
2009-11-24,13.238,13.426,12.693,12.947,122411,0
2009-11-25,12.993,13.267,12.869,13.018,149258,0
2009-11-27,12.493,12.693,12.374,12.411,86220,0
2009-11-30,12.523,12.899,12.428,12.829,254150,0
2009-12-01,12.931,13.511,12.931,13.136,563367,0
2009-12-02,13.113,13.511,12.985,13.127,187433,0
2009-12-03,13.254,13.449,12.64,13.025,150781,0
2009-12-04,13.386,13.591,13.104,13.544,247309,0
2009-12-07,13.472,13.48,13.025,13.086,159309,0
2009-12-08,13.001,13.113,12.751,13.001,191528,0
2009-12-09,13.001,13.065,12.743,12.947,126293,0
2009-12-10,13.058,13.371,12.993,13.347,193153,0
2009-12-11,13.48,13.544,13.213,13.526,90495,0
2009-12-14,13.591,13.694,13.347,13.621,146628,0
2009-12-15,13.535,13.835,13.535,13.66,186288,0
2009-12-16,13.77,13.77,13.511,13.614,184023,0
2009-12-17,13.449,13.614,13.386,13.497,141138,0
2009-12-18,13.552,13.74,13.247,13.254,768321,0
2009-12-21,13.403,13.7,13.34,13.614,152921,0
2009-12-22,13.668,13.7,13.456,13.568,238874,0
2009-12-23,13.647,13.819,13.426,13.77,159433,0
2009-12-24,13.835,13.857,13.559,13.85,72445,0
2009-12-28,13.835,13.991,13.827,13.937,76604,0
2009-12-29,13.945,13.991,13.835,13.945,64574,0
2009-12-30,13.81,14.133,13.418,13.707,185325,0
2009-12-31,13.707,13.982,13.472,13.489,78928,0
2010-01-04,13.724,14.047,13.6,13.857,178205,0
2010-01-05,13.874,13.888,13.505,13.715,142014,0
2010-01-06,13.733,13.835,13.505,13.778,127636,0
2010-01-07,13.715,13.835,13.331,13.403,214898,0
2010-01-08,13.347,13.552,13.086,13.526,104482,0
2010-01-11,13.677,13.677,13.033,13.362,147816,0
2010-01-12,13.254,13.449,12.854,12.963,83872,0
2010-01-13,12.169,12.169,10.766,11.549,1818921,0
2010-01-14,11.462,12.012,11.392,11.996,692160,0
2010-01-15,12.02,12.082,11.769,12.05,486336,0
2010-01-19,12.029,12.233,11.887,12.233,521007,0
2010-01-20,12.037,12.176,11.626,11.626,231212,0
2010-01-21,11.62,11.769,11.101,11.188,266575,0
2010-01-22,11.165,11.29,10.898,10.944,197308,0
2010-01-25,11.055,11.055,10.693,10.818,344570,0
2010-01-26,10.732,10.732,10.347,10.67,332936,0
2010-01-27,10.606,11.234,10.558,11.195,327201,0
2010-01-28,11.18,11.234,10.922,10.968,239150,0
2010-01-29,11.055,11.572,11.055,11.471,374454,0
2010-02-01,11.526,11.526,11.039,11.385,156696,0
2010-02-02,11.416,11.769,11.345,11.558,285170,0
2010-02-03,11.44,11.698,11.305,11.535,279295,0
2010-02-04,11.385,11.566,11.078,11.234,236654,0
2010-02-05,11.242,11.361,11.062,11.188,176290,0
2010-02-08,11.212,11.424,11.031,11.173,107261,0
2010-02-09,11.385,11.385,11.15,11.195,232653,0
2010-02-10,11.188,11.188,10.999,11.188,86372,0
2010-02-11,11.165,11.345,11.016,11.345,155304,0
2010-02-12,11.203,11.566,10.999,11.541,186749,0
2010-02-16,11.58,11.807,11.526,11.807,163212,0
2010-02-17,11.855,11.855,11.518,11.785,138433,0
2010-02-18,11.785,11.896,11.728,11.855,102347,0
2010-02-19,11.841,11.974,11.761,11.879,156421,0
2010-02-22,11.896,11.941,11.698,11.745,142756,0
2010-02-23,11.753,11.918,11.58,11.769,127069,0
2010-02-24,11.847,11.974,11.722,11.903,65806,0
2010-02-25,11.706,11.949,11.667,11.903,93797,0
2010-02-26,11.941,12.058,11.745,11.996,183004,0
2010-03-01,12.058,12.398,12.005,12.383,149974,0
2010-03-02,12.389,12.64,12.169,12.279,467840,0
2010-03-03,12.61,12.61,12.114,12.215,254569,0
2010-03-04,12.249,12.42,11.941,12.13,143220,0
2010-03-05,12.192,12.225,11.352,12.114,208655,0
2010-03-08,12.076,12.579,12.076,12.538,160195,0
2010-03-09,12.477,12.782,12.477,12.57,222387,0
2010-03-10,12.665,12.727,12.411,12.553,257140,0
2010-03-11,12.498,12.61,12.279,12.334,129267,0
2010-03-12,12.374,12.383,12.091,12.334,115244,0
2010-03-15,12.272,12.343,12.02,12.279,154600,0
2010-03-16,12.325,12.325,12.012,12.233,271623,0
2010-03-17,12.302,12.498,12.169,12.435,172090,0
2010-03-18,12.404,12.493,12.288,12.359,64713,0
2010-03-19,12.309,12.309,11.832,11.989,333866,0
2010-03-22,11.912,12.452,11.841,12.309,162081,0
2010-03-23,12.343,12.498,12.138,12.493,86858,0
2010-03-24,12.398,12.485,12.154,12.176,104399,0
2010-03-25,12.207,12.295,11.941,11.965,172051,0
2010-03-26,12.005,12.076,11.816,11.989,71883,0
2010-03-29,12.067,12.067,11.644,11.801,114250,0
2010-03-30,11.855,11.941,11.69,11.941,214671,0
2010-03-31,11.841,12.192,11.841,11.949,196096,0
2010-04-01,11.996,12.665,11.974,12.485,304153,0
2010-04-05,12.498,12.812,12.485,12.788,99550,0
2010-04-06,12.672,12.672,12.485,12.585,104000,0
2010-04-07,12.531,12.617,12.435,12.61,109315,0
2010-04-08,12.523,12.712,12.411,12.561,80104,0
2010-04-09,12.601,12.601,12.302,12.459,87447,0
2010-04-12,12.443,12.545,12.374,12.428,165015,0
2010-04-13,12.359,12.404,12.091,12.233,124603,0
2010-04-14,12.279,12.672,12.272,12.665,134769,0
2010-04-15,13.182,13.801,13.086,13.544,649017,0
2010-04-16,13.559,14.016,13.552,13.929,415382,0
2010-04-19,13.819,14.061,13.686,14.061,260970,0
2010-04-20,14.069,14.133,13.778,13.945,263830,0
2010-04-21,13.921,14.092,13.81,14.092,82569,0
2010-04-22,13.96,14.133,13.85,14.133,81129,0
2010-04-23,14.073,14.097,13.875,14.073,120009,0
2010-04-26,14.069,14.439,13.894,14.282,112263,0
2010-04-27,14.211,14.288,13.582,13.6,158058,0
2010-04-28,13.724,13.921,13.552,13.715,127207,0
2010-04-29,13.778,14.314,13.74,14.282,139654,0
2010-04-30,14.257,14.257,13.26,13.309,423295,0
2010-05-03,13.426,14.016,13.356,13.991,160767,0
2010-05-04,13.801,13.801,13.411,13.456,220347,0
2010-05-05,13.347,13.638,13.309,13.356,146791,0
2010-05-06,13.309,13.472,12.579,13.041,273847,0
2010-05-07,13.041,13.182,12.334,12.35,470713,0
2010-05-10,13.041,13.152,12.374,12.585,236428,0
2010-05-11,12.383,12.76,12.383,12.632,181452,0
2010-05-12,12.64,12.686,12.428,12.593,283890,0
2010-05-13,12.506,12.64,12.374,12.469,216803,0
2010-05-14,12.366,12.42,12.146,12.264,111305,0
2010-05-17,12.389,12.545,12.067,12.169,177279,0
2010-05-18,12.295,12.428,11.778,11.807,171268,0
2010-05-19,11.737,12.207,11.674,12.176,204259,0
2010-05-20,11.807,12.325,11.807,11.989,358024,0
2010-05-21,11.778,12.42,11.558,12.02,132082,0
2010-05-24,12.044,12.114,11.674,11.69,129967,0
2010-05-25,11.526,11.682,11.141,11.604,136468,0
2010-05-26,11.653,11.982,11.526,11.588,114369,0
2010-05-27,11.793,12.012,11.078,11.982,106583,0
2010-05-28,11.941,12.1,11.566,11.61,102651,0
2010-06-01,11.409,11.674,11.039,11.141,313283,0
2010-06-02,11.15,11.305,10.898,11.258,367912,0
2010-06-03,11.337,11.596,11.188,11.409,123157,0
2010-06-04,11.133,11.156,10.684,10.748,188165,0
2010-06-07,10.773,10.875,10.427,10.427,119345,0
2010-06-08,10.505,10.505,10.074,10.347,209576,0
2010-06-09,10.473,10.655,10.144,10.204,123646,0
2010-06-10,10.388,10.724,10.38,10.7,113002,0
2010-06-11,10.606,10.898,10.591,10.795,75348,0
2010-06-14,10.929,11.305,10.293,11.141,90368,0
2010-06-15,11.218,11.345,10.898,11.282,115088,0
2010-06-16,11.126,11.227,10.936,10.999,107481,0
2010-06-17,11.008,11.18,10.85,10.89,87625,0
2010-06-18,10.961,11.039,10.78,10.968,183487,0
2010-06-21,11.15,11.188,10.53,10.655,180991,0
2010-06-22,10.663,10.936,10.567,10.7,103333,0
2010-06-23,10.655,10.944,10.591,10.827,64601,0
2010-06-24,10.724,10.78,10.45,10.558,105686,0
2010-06-25,10.598,11.385,10.53,10.968,344271,0
2010-06-28,10.936,11.11,10.693,10.788,81595,0
2010-06-29,10.606,10.639,10.204,10.293,165493,0
2010-06-30,10.311,10.478,10.184,10.317,117512,0
2010-07-01,10.278,10.53,9.979,10.482,166539,0
2010-07-02,10.576,10.576,10.074,10.137,133805,0
2010-07-06,10.347,10.347,9.2342,9.2875,177410,0
2010-07-07,9.2953,9.808,9.2953,9.766,159943,0
2010-07-08,9.828,9.828,9.2875,9.4302,177624,0
2010-07-09,8.9662,9.1709,8.4553,9.1546,712739,0
2010-07-12,9.0991,9.3812,8.8723,9.3734,219408,0
2010-07-13,9.4518,10.08,9.304,10.042,227820,0
2010-07-14,9.941,10.111,9.87,9.979,120987,0
2010-07-15,10.016,10.088,9.783,10.033,99250,0
2010-07-16,9.932,10.08,9.554,9.563,163972,0
2010-07-19,9.587,9.853,9.4224,9.612,104172,0
2010-07-20,9.4684,10.119,9.4596,10.088,169173,0
2010-07-21,10.167,10.213,9.914,10.088,134784,0
2010-07-22,10.197,10.513,10.008,10.246,276785,0
2010-07-23,10.176,10.773,10.088,10.639,197971,0
2010-07-26,10.7,10.991,10.473,10.984,118094,0
2010-07-27,11.031,11.227,10.859,10.922,157531,0
2010-07-28,10.952,10.991,10.716,10.834,107426,0
2010-07-29,10.875,10.898,10.347,10.716,106906,0
2010-07-30,10.536,11.023,10.482,10.788,237670,0
2010-08-02,10.984,10.984,10.558,10.757,140387,0
2010-08-03,10.678,10.678,10.221,10.347,146779,0
2010-08-04,10.372,10.576,10.331,10.464,87173,0
2010-08-05,10.356,10.489,10.151,10.192,123529,0
2010-08-06,9.914,10.192,9.656,10.016,243913,0
2010-08-09,10.111,10.111,9.861,10.033,153811,0
2010-08-10,9.941,10.074,9.664,9.971,186017,0
2010-08-11,9.75,9.893,9.587,9.632,207590,0
2010-08-12,9.515,9.734,9.439,9.656,115240,0
2010-08-13,9.596,9.75,9.3518,9.619,153953,0
2010-08-16,9.605,9.775,9.4057,9.619,130375,0
2010-08-17,9.741,9.877,9.4841,9.632,250181,0
2010-08-18,9.612,9.698,9.3117,9.531,131911,0
2010-08-19,9.539,9.75,9.0593,9.4518,202418,0
2010-08-20,9.4057,9.4302,9.0369,9.3881,136317,0
2010-08-23,9.4224,9.531,9.0134,9.0991,121809,0
2010-08-24,9.0134,9.2488,8.8975,9.0369,146548,0
2010-08-25,8.9336,9.2953,8.9336,9.271,188718,0
2010-08-26,9.2787,9.3734,9.1078,9.2006,71675,0
2010-08-27,9.3117,9.3881,9.0906,9.3734,72944,0
2010-08-30,9.2953,9.3195,9.0525,9.1709,114203,0
2010-08-31,9.1862,9.4988,9.0764,9.3078,157264,0
2010-09-01,9.4596,9.837,9.4596,9.837,120436,0
2010-09-02,9.766,9.861,9.4841,9.638,80067,0
2010-09-03,9.734,9.828,9.563,9.8,65071,0
2010-09-07,9.726,9.941,9.691,9.75,68519,0
2010-09-08,9.808,9.901,9.4841,9.612,89424,0
2010-09-09,9.741,9.923,9.3117,9.3518,116548,0
2010-09-10,9.4057,9.4057,9.083,9.0906,100702,0
2010-09-13,9.209,9.501,9.1164,9.4518,159228,0
2010-09-14,9.3969,9.4518,9.271,9.3195,131570,0
2010-09-15,9.2642,9.531,9.2167,9.3881,81191,0
2010-09-16,9.343,9.3587,9.209,9.3195,84931,0
2010-09-17,9.3656,9.4057,9.1164,9.3283,214705,0
2010-09-20,9.3812,10.331,9.3812,10.301,205363,0
2010-09-21,10.262,10.324,9.853,9.971,87278,0
2010-09-22,9.901,10.074,9.82,9.907,63664,0
2010-09-23,9.82,10.167,9.758,9.82,91306,0
2010-09-24,9.964,10.489,9.932,10.482,68389,0
2010-09-27,10.473,10.482,10.204,10.221,68516,0
2010-09-28,10.221,10.473,10.033,10.435,87277,0
2010-09-29,10.372,10.859,10.372,10.631,64768,0
2010-09-30,10.739,10.779,10.272,10.534,100186,0
2010-10-01,10.648,10.818,10.34,10.78,66872,0
2010-10-04,10.648,10.732,10.464,10.464,49747,0
2010-10-05,10.544,10.766,10.402,10.7,67674,0
2010-10-06,10.631,10.693,10.34,10.411,102793,0
2010-10-07,10.513,10.67,10.411,10.544,44700,0
2010-10-08,10.576,10.827,10.464,10.766,70774,0
2010-10-11,10.757,11.078,10.748,10.929,45410,0
2010-10-12,10.866,11.055,10.766,10.904,29235,0
2010-10-13,10.929,11.156,10.882,11.023,169633,0
2010-10-14,11.023,11.062,10.81,10.991,65531,0
2010-10-15,11.15,11.188,10.898,10.984,93727,0
2010-10-18,11.039,11.251,10.936,11.203,40595,0
2010-10-19,11.07,11.18,10.802,10.929,97117,0
2010-10-20,11.016,11.212,11.016,11.092,29643,0
2010-10-21,11.18,11.502,10.684,10.859,65191,0
2010-10-22,10.85,10.999,10.81,10.961,24027,0
2010-10-25,11.07,11.471,11.055,11.456,69313,0
2010-10-26,11.361,11.588,11.361,11.44,51261,0
2010-10-27,11.337,11.337,10.898,11.126,36655,0
2010-10-28,11.242,11.266,10.834,10.842,43684,0
2010-10-29,10.764,10.833,10.455,10.617,39586,0
2010-11-01,10.684,10.859,10.419,10.639,67914,0
2010-11-02,10.788,11.572,10.693,11.44,114389,0
2010-11-03,9.75,10.991,9.75,10.732,208590,0
2010-11-04,10.936,11.173,10.552,11.156,97222,0
2010-11-05,11.188,11.345,11.07,11.203,42953,0
2010-11-08,11.118,11.234,10.944,11.039,46138,0
2010-11-09,10.991,10.991,10.482,10.614,68097,0
2010-11-10,10.623,11.188,10.441,11.18,79493,0
2010-11-11,10.834,11.18,10.724,11.118,39156,0
2010-11-12,10.975,11.07,10.875,10.898,31824,0
2010-11-15,10.89,10.961,10.716,10.773,26570,0
2010-11-16,10.655,10.67,10.096,10.111,91689,0
2010-11-17,10.144,10.16,10.016,10.096,83224,0
2010-11-18,10.246,10.262,10.033,10.103,107042,0
2010-11-19,10.119,10.119,9.82,9.901,118732,0
2010-11-22,9.884,10.016,9.741,9.914,86108,0
2010-11-23,9.808,9.815,9.605,9.734,72698,0
2010-11-24,9.8,10.315,9.8,10.301,147277,0
2010-11-26,10.197,10.427,10.033,10.427,30848,0
2010-11-29,10.34,10.757,10.167,10.732,69136,0
2010-11-30,10.581,10.955,10.406,10.835,123069,0
2010-12-01,11.016,11.29,10.773,10.89,117260,0
2010-12-02,10.866,11.023,10.648,10.999,52907,0
2010-12-03,10.904,11.188,10.795,11.133,44613,0
2010-12-06,11.133,11.424,11.023,11.409,81596,0
2010-12-07,11.462,11.604,11.242,11.368,147702,0
2010-12-08,11.431,11.502,11.251,11.275,47560,0
2010-12-09,11.392,11.558,11.242,11.322,49225,0
2010-12-10,11.368,11.526,11.203,11.518,94913,0
2010-12-13,11.541,11.761,11.44,11.478,79204,0
2010-12-14,11.478,11.492,11.314,11.456,95571,0
2010-12-15,11.431,11.535,11.258,11.337,123330,0
2010-12-16,11.331,11.607,11.244,11.592,106720,0
2010-12-17,11.416,11.566,11.305,11.484,67551,0
2010-12-20,11.471,11.635,11.368,11.368,70148,0
2010-12-21,11.447,11.447,11.227,11.298,134935,0
2010-12-22,11.644,11.644,11.305,11.471,48002,0
2010-12-23,11.431,11.58,11.266,11.558,61917,0
2010-12-27,11.58,11.769,11.558,11.745,24678,0
2010-12-28,11.728,12.1,11.706,12.02,76474,0
2010-12-29,12.085,12.451,12.085,12.323,54286,0
2010-12-30,12.365,12.477,12.27,12.285,38009,0
2010-12-31,12.135,12.135,11.883,11.989,91922,0
2011-01-03,12.076,12.531,12.05,12.443,92526,0
2011-01-04,12.428,12.443,11.924,12.122,80067,0
2011-01-05,12.091,12.366,11.87,12.359,49723,0
2011-01-06,12.316,12.316,11.924,12.114,76437,0
2011-01-07,12.108,12.225,11.682,11.879,53199,0
2011-01-10,11.769,11.823,11.62,11.769,47045,0
2011-01-11,11.698,11.698,11.385,11.51,44457,0
2011-01-12,11.141,11.698,10.913,11.471,160885,0
2011-01-13,11.478,11.478,11.18,11.234,49796,0
2011-01-14,11.275,11.4,11.195,11.345,56456,0
2011-01-18,11.266,11.29,11.031,11.055,40988,0
2011-01-19,11.016,11.023,10.614,10.724,87071,0
2011-01-20,10.623,11.086,10.623,11.031,54387,0
2011-01-21,11.118,11.141,10.875,10.89,71588,0
2011-01-24,10.859,10.961,10.85,10.89,36766,0
2011-01-25,10.78,10.89,10.598,10.732,53087,0
2011-01-26,10.741,11.055,10.655,10.875,33093,0
2011-01-27,10.882,10.922,10.598,10.606,60511,0
2011-01-28,10.558,10.558,9.948,10.221,126006,0
2011-01-31,10.277,10.513,9.953,9.953,102569,0
2011-02-01,9.808,10.088,9.605,10.042,148159,0
2011-02-02,9.914,10.042,9.82,9.932,79739,0
2011-02-03,9.884,10.239,9.884,9.996,56619,0
2011-02-04,9.923,10.06,9.837,9.877,31550,0
2011-02-07,9.75,10.31,9.75,10.06,167834,0
2011-02-08,10.008,10.286,9.783,10.286,77927,0
2011-02-09,10.192,10.347,10.128,10.286,52085,0
2011-02-10,10.246,10.583,10.246,10.53,65747,0
2011-02-11,10.347,10.748,10.347,10.678,38512,0
2011-02-14,10.639,10.975,10.639,10.78,45775,0
2011-02-15,10.7,11.086,10.693,10.991,108186,0
2011-02-16,11.031,11.44,10.898,10.952,51875,0
2011-02-18,10.929,11.07,10.842,11.031,45646,0
2011-02-22,10.827,11.031,10.419,10.441,82896,0
2011-02-23,10.473,10.558,10.128,10.356,78365,0
2011-02-24,10.213,10.435,10.204,10.435,69780,0
2011-02-25,10.473,10.741,10.38,10.724,62122,0
2011-02-28,10.78,10.963,10.757,10.947,67236,0
2011-03-01,11.007,11.078,10.596,10.755,78850,0
2011-03-02,9.663,10.207,9.618,9.624,282210,0
2011-03-03,9.828,10.179,9.697,9.815,73002,0
2011-03-04,9.808,9.98,9.646,9.808,125425,0
2011-03-07,9.783,9.8,9.49,9.712,91380,0
2011-03-08,9.845,10.082,9.74,9.965,74622,0
2011-03-09,9.965,10.121,9.957,9.988,33220,0
2011-03-10,9.815,9.815,9.577,9.637,134260,0
2011-03-11,9.646,9.997,9.594,9.792,252732,0
2011-03-14,9.646,9.706,9.3783,9.4116,373504,0
2011-03-15,9.2836,9.4655,9.063,9.3705,76268,0
2011-03-16,9.3332,9.631,9.0791,9.0791,113941,0
2011-03-17,9.2662,9.4194,8.8687,8.8862,66321,0
2011-03-18,8.9681,9.0554,8.8657,8.8983,218147,0
2011-03-21,8.8983,9.1268,8.8983,9.1268,133599,0
2011-03-22,9.1268,9.2468,9.0715,9.1977,60732,0
2011-03-23,9.1662,9.4733,9.0161,9.3626,56317,0
2011-03-24,8.9681,9.4655,8.9681,9.2468,123732,0
2011-03-25,9.2526,9.514,9.1977,9.3166,57326,0
2011-03-28,9.3783,9.4655,9.0859,9.1021,50336,0
2011-03-29,9.1021,9.3783,9.0161,9.3705,34678,0
2011-03-30,9.394,9.538,9.2381,9.4733,60366,0
2011-03-31,9.1987,9.4822,9.1987,9.4185,92702,0
2011-04-01,9.61,9.61,9.2468,9.2749,212774,0
2011-04-04,9.1584,9.3626,9.0859,9.3479,163013,0
2011-04-05,9.3011,9.4283,9.0859,9.3861,89791,0
2011-04-06,9.624,9.74,9.4488,9.719,107663,0
2011-04-07,9.712,9.808,9.4655,9.655,117192,0
2011-04-08,9.706,9.706,9.4283,9.522,66239,0
2011-04-11,9.49,9.637,9.443,9.506,63837,0
2011-04-12,9.514,9.53,9.4018,9.4194,79268,0
2011-04-13,9.4822,9.4822,9.1891,9.2055,59114,0
2011-04-14,9.2129,9.4655,9.0935,9.4655,133928,0
2011-04-15,9.544,9.544,9.3861,9.514,127055,0
2011-04-18,9.3401,9.506,9.2294,9.4733,127553,0
2011-04-19,9.522,9.522,9.2468,9.3626,71212,0
2011-04-20,9.514,9.544,9.394,9.538,36111,0
2011-04-21,9.577,9.61,9.4488,9.4822,21640,0
2011-04-25,9.4488,9.522,9.3861,9.4567,72407,0
2011-04-26,9.4733,9.594,9.443,9.4822,55539,0
2011-04-27,9.4733,9.529,9.443,9.4733,99322,0
2011-04-28,9.4655,9.538,9.3783,9.4978,37405,0
2011-04-29,9.539,9.607,9.4185,9.442,51811,0
2011-05-02,9.4655,9.4655,9.3097,9.3097,58886,0
2011-05-03,9.3234,9.4733,9.2187,9.2991,95157,0
2011-05-04,8.0204,8.4544,7.6806,8.0994,259920,0
2011-05-05,8.081,8.081,7.7622,7.8102,146574,0
2011-05-06,8.0012,8.0729,7.7146,7.7146,62658,0
2011-05-09,7.7278,7.7437,7.6884,7.7122,298437,0
2011-05-10,7.7437,7.9491,7.7437,7.9019,52398,0
2011-05-11,7.9058,8.0332,7.8419,7.9058,107929,0
2011-05-12,7.9019,7.9649,7.886,7.9491,160046,0
2011-05-13,7.9615,7.9615,7.7467,7.8023,46310,0
2011-05-16,7.7833,7.8544,7.7515,7.7515,65741,0
2011-05-17,7.7385,7.8339,7.5476,7.5716,121065,0
2011-05-18,7.5716,7.6033,7.5476,7.5555,65071,0
2011-05-19,7.5555,7.6908,7.4679,7.6431,86938,0
2011-05-20,7.6033,7.635,7.4759,7.5315,74710,0
2011-05-23,7.4439,7.4759,7.3724,7.4041,72852,0
2011-05-24,7.4122,7.436,7.3088,7.3247,59056,0
2011-05-25,7.3642,7.4759,7.3088,7.3963,83715,0
2011-05-26,7.3564,7.9217,7.3247,7.9058,232186,0
2011-05-27,7.9615,7.9615,7.5157,7.5716,63818,0
2011-05-31,7.6651,7.7374,7.4078,7.5605,289380,0
2011-06-01,7.5395,7.5395,7.3006,7.3247,93736,0
2011-06-02,7.3247,7.42,7.0698,7.1494,134444,0
2011-06-03,7.0062,7.2131,6.9982,7.0141,95390,0
2011-06-06,7.0221,7.0221,6.6081,6.6398,80190,0
2011-06-07,6.7511,6.9585,6.6717,6.6796,92293,0
2011-06-08,6.6639,6.8151,6.5919,6.6001,61290,0
2011-06-09,6.6241,6.8069,6.5841,6.7354,29881,0
2011-06-10,6.7116,6.7116,6.3135,6.3374,80775,0
2011-06-13,6.4011,6.5365,6.3214,6.3374,72225,0
2011-06-14,6.4168,6.7194,6.4168,6.5762,70713,0
2011-06-15,6.5521,6.5521,6.226,6.3291,59819,0
2011-06-16,6.3461,6.539,6.3138,6.3782,79303,0
2011-06-17,6.5043,6.5043,6.1781,6.218,164901,0
2011-06-20,6.2021,6.4168,6.2021,6.4011,98899,0
2011-06-21,6.4248,6.5123,6.3291,6.4727,110708,0
2011-06-22,6.4329,6.5123,6.2737,6.2737,80864,0
2011-06-23,6.2339,6.4488,6.2021,6.3929,59248,0
2011-06-24,6.4168,6.4648,6.3055,6.3533,834789,0
2011-06-27,6.3453,6.4648,6.2896,6.3692,104020,0
2011-06-28,6.3851,6.4168,6.2896,6.3533,55324,0
2011-06-29,6.3613,6.3772,6.2575,6.2816,50204,0
2011-06-30,6.2863,6.343,6.2295,6.254,369917,0
2011-07-01,6.2575,6.6001,6.2575,6.5684,150006,0
2011-07-05,6.5919,6.6717,6.5284,6.6162,119703,0
2011-07-06,6.4827,6.6357,6.4585,6.5551,52217,0
2011-07-07,6.6318,6.8307,6.5284,6.7194,70205,0
2011-07-08,6.7035,7.0141,6.6001,7.0062,107594,0
2011-07-11,6.8947,6.9503,6.8151,6.8788,72697,0
2011-07-12,6.8626,7.0221,6.8388,6.9585,65187,0
2011-07-13,7.0141,7.1018,6.8788,7.0618,87004,0
2011-07-14,7.0618,7.0779,6.8151,6.8548,73903,0
2011-07-15,6.8707,6.9982,6.6559,6.8069,78865,0
2011-07-18,6.7992,6.8069,6.5762,6.6241,98362,0
2011-07-19,6.6759,6.8206,6.6759,6.7885,118951,0
2011-07-20,6.7911,6.8548,6.6958,6.7672,39124,0
2011-07-21,6.7832,7.1971,6.7354,7.1654,67099,0
2011-07-22,7.1893,7.1893,6.8548,6.9264,62992,0
2011-07-25,6.8468,7.0221,6.8468,6.8947,92974,0
2011-07-26,6.9091,7.2064,6.8529,6.8529,91643,0
2011-07-27,6.8307,6.9425,6.6717,6.6958,117687,0
2011-07-28,6.5875,6.8043,6.4747,6.5068,128990,0
2011-07-29,6.5702,6.7327,6.4486,6.5702,129256,0
2011-08-01,6.6398,6.6398,6.4488,6.6241,96042,0
2011-08-02,6.5875,6.7885,6.3539,6.3539,173467,0
2011-08-03,6.5206,6.8707,6.409,6.5841,226739,0
2011-08-04,6.523,6.531,6.0645,6.0726,198703,0
2011-08-05,6.1689,6.4425,5.8876,6.0162,138333,0
2011-08-08,5.8517,6.1144,5.5731,5.5811,204729,0
2011-08-09,5.7482,6.1542,5.4457,6.0348,188972,0
2011-08-10,6.027,6.027,5.5573,5.6131,198215,0
2011-08-11,5.4219,5.772,5.4219,5.6285,133809,0
2011-08-12,5.6865,5.6865,5.3648,5.4452,79284,0
2011-08-15,5.4934,5.6607,5.4457,5.6446,31788,0
2011-08-16,5.7402,5.7402,5.382,5.4775,75649,0
2011-08-17,5.6141,5.7189,5.413,5.5014,66863,0
2011-08-18,5.3327,5.4774,5.0511,5.0832,135724,0
2011-08-19,5.0029,5.3729,4.9865,5.0752,168083,0
2011-08-22,5.1556,5.6223,5.1556,5.5899,165766,0
2011-08-23,5.5899,5.9438,5.5899,5.9278,142197,0
2011-08-24,5.8956,6.0726,5.7507,5.8876,69708,0
2011-08-25,5.8876,5.9682,5.4452,5.5256,95198,0
2011-08-26,5.5256,5.6059,5.3969,5.5981,69431,0
2011-08-29,5.6705,5.9923,5.5578,5.8876,104705,0
2011-08-30,5.8633,6.1851,5.5578,6.1047,104970,0
2011-08-31,6.1322,6.1728,5.9132,5.9782,62477,0
2011-09-01,6,6.3461,5.6382,5.7189,129968,0
2011-09-02,5.6292,5.6942,5.2886,5.3291,81631,0
2011-09-06,5.228,5.4693,5.1315,5.4372,101257,0
2011-09-07,5.5337,5.7587,5.5337,5.7026,87793,0
2011-09-08,5.6624,5.9115,5.5337,5.5578,113515,0
2011-09-09,5.5498,5.7026,5.3327,5.4693,113805,0
2011-09-12,5.3567,5.6542,5.3567,5.5337,81690,0
2011-09-13,5.5498,5.6783,5.3887,5.4372,64098,0
2011-09-14,5.5096,5.6705,5.3003,5.4774,81480,0
2011-09-15,5.5416,5.6141,5.4048,5.4854,68814,0
2011-09-16,5.5256,5.5416,5.3806,5.4613,145622,0
2011-09-19,5.3969,5.5498,5.3487,5.4613,96508,0
2011-09-20,5.4934,5.5337,5.3083,5.3165,54634,0
2011-09-21,5.3083,5.421,5.1475,5.1556,71788,0
2011-09-22,4.9224,5.019,4.6649,4.7533,184739,0
2011-09-23,4.7616,5.0914,4.7616,5.0592,82829,0
2011-09-26,5.2039,5.3244,4.9865,5.2522,83572,0
2011-09-27,5.3887,5.5498,5.2522,5.3487,126693,0
2011-09-28,5.4372,5.4531,4.866,4.8823,82225,0
2011-09-29,5.0349,5.043,4.7054,4.9464,94589,0
2011-09-30,5.0304,5.0797,4.8421,4.891,113566,0
2011-10-03,4.7696,4.866,4.464,4.464,147382,0
2011-10-04,4.5606,5.1717,4.2948,5.1234,197215,0
2011-10-05,5.1315,5.582,4.866,5.4854,115014,0
2011-10-06,5.4693,5.6141,5.1556,5.5096,92170,0
2011-10-07,5.5256,5.6059,5.1717,5.2844,130123,0
2011-10-10,5.3969,5.7189,5.3806,5.7107,108921,0
2011-10-11,5.6301,6.2014,5.5096,6.1851,120943,0
2011-10-12,6.2737,6.3862,6.0162,6.2978,103092,0
2011-10-13,6.2335,6.2817,6.0806,6.1851,58012,0
2011-10-14,6.2496,6.531,5.8876,6.5068,91144,0
2011-10-17,6.4103,6.4103,6.0482,6.0884,137409,0
2011-10-18,6.1367,6.5875,6.0645,6.4909,101912,0
2011-10-19,5.9518,6.523,5.9518,6.1531,54954,0
2011-10-20,6.1689,6.2415,5.9518,6.1289,43582,0
2011-10-21,6.2573,6.5147,6.1689,6.3297,97364,0
2011-10-24,6.3297,6.7804,6.2654,6.5875,89608,0
2011-10-25,6.4566,6.5783,6.0672,6.0836,115975,0
2011-10-26,6.2737,6.3622,6.0482,6.2978,73138,0
2011-10-27,6.539,7.2789,6.3138,7.1023,256289,0
2011-10-28,7.0698,7.1023,6.6114,6.6595,121513,0
2011-10-31,6.3167,6.5873,6.1774,6.2184,98009,0
2011-11-01,5.9051,6.2295,5.8485,5.9132,106181,0
2011-11-02,6.9572,7.3352,6.6194,6.8607,307004,0
2011-11-03,6.5783,7.5357,6.5702,7.414,207186,0
2011-11-04,7.3408,7.43,7.073,7.2111,70690,0
2011-11-07,7.1423,7.2707,6.9652,7.2147,75703,0
2011-11-08,7.3757,7.4398,6.9172,7.2306,90666,0
2011-11-09,6.992,7.1622,6.8378,6.8622,103916,0
2011-11-10,6.9354,7.073,6.8542,6.8866,53472,0
2011-11-11,7.0001,7.2431,6.992,7.2111,54890,0
2011-11-14,7.1584,7.1905,6.9492,7.0455,72424,0
2011-11-15,6.9975,7.3512,6.9252,7.319,71160,0
2011-11-16,7.2228,7.48,7.1502,7.2228,92260,0
2011-11-17,7.2147,7.3272,7.11,7.2228,71015,0
2011-11-18,7.2111,7.3813,7.0893,7.3085,67835,0
2011-11-21,7.1219,7.3652,6.992,7.0245,84783,0
2011-11-22,7.0409,7.0409,6.7646,6.7646,46260,0
2011-11-23,6.6919,6.7646,6.5459,6.6027,92315,0
2011-11-25,6.5621,6.7082,6.2377,6.2377,16925,0
2011-11-28,6.5538,7.4707,6.4811,7.1706,133510,0
2011-11-29,7.0893,7.2193,6.8948,7.0163,65522,0
2011-11-30,7.3945,7.5023,7.1372,7.3945,189637,0
2011-12-01,7.3248,7.4868,7.2598,7.3652,80728,0
2011-12-02,7.5274,7.5844,7.4382,7.4949,52036,0
2011-12-05,7.5192,7.7057,7.3976,7.5357,65458,0
2011-12-06,7.5435,7.8112,7.3571,7.7465,62446,0
2011-12-07,7.7465,8.079,7.6249,8.006,87299,0
2011-12-08,7.9007,7.9329,7.2839,7.3165,82783,0
2011-12-09,7.43,8.0872,7.3326,7.9248,98772,0
2011-12-12,7.7705,7.9491,7.6165,7.9165,67716,0
2011-12-13,7.9816,7.998,7.7057,7.7788,89784,0
2011-12-14,7.6491,7.722,7.4219,7.6003,143044,0
2011-12-15,7.7624,7.7953,7.43,7.7544,86711,0
2011-12-16,7.7953,8.2417,7.6815,8.1439,488845,0
2011-12-19,7.9572,8.4757,7.9572,8.1195,211629,0
2011-12-20,8.3632,8.9141,8.3221,8.8097,288414,0
2011-12-21,8.7682,8.9804,8.6221,8.9382,113076,0
2011-12-22,9.0275,9.4008,8.8161,8.9299,158612,0
2011-12-23,9.003,9.0359,8.7775,8.8236,108159,0
2011-12-27,8.8023,8.8991,8.4597,8.7192,76894,0
2011-12-28,8.7358,8.8161,8.6141,8.7192,89079,0
2011-12-29,8.6474,8.8657,8.6387,8.7435,55418,0
2011-12-30,8.6784,8.7932,8.4362,8.4687,93868,0
2012-01-03,8.7435,8.8491,7.6491,8.1112,365578,0
2012-01-04,8.6221,8.6221,8.0384,8.1276,277528,0
2012-01-05,8.1112,8.3052,7.9088,8.2492,66059,0
2012-01-06,8.2492,8.2492,7.9897,8.1358,72128,0
2012-01-09,8.0302,8.1926,7.7869,7.8436,144277,0
2012-01-10,8.0221,8.0951,7.9088,8.079,87408,0
2012-01-11,7.998,7.998,7.4787,7.6815,200661,0
2012-01-12,7.1301,7.1301,6.3592,6.6187,472263,0
2012-01-13,6.5051,6.5215,6.3106,6.3189,188684,0
2012-01-17,6.3823,6.6281,6.3085,6.3906,250175,0
2012-01-18,6.3998,6.4973,6.3024,6.4486,125895,0
2012-01-19,6.4649,6.4649,6.3189,6.3918,71427,0
2012-01-20,6.4405,6.5215,6.3998,6.4649,107111,0
2012-01-23,6.4486,6.5296,6.3998,6.5133,76362,0
2012-01-24,6.4486,6.5459,6.4324,6.5051,113299,0
2012-01-25,6.5133,6.5296,6.4324,6.5133,150010,0
2012-01-26,6.5296,6.5459,6.4405,6.5051,124419,0
2012-01-27,6.4892,6.5133,6.3836,6.4892,181344,0
2012-01-30,6.4241,6.5215,6.4241,6.4649,109973,0
2012-01-31,6.4231,6.5297,6.415,6.4231,133318,0
2012-02-01,6.4892,6.5867,6.4324,6.5867,135296,0
2012-02-02,6.5783,6.9676,6.5378,6.8866,165684,0
2012-02-03,7.0409,7.2598,6.9436,7.0327,110740,0
2012-02-06,7.0001,7.1055,6.8378,6.9436,73591,0
2012-02-07,6.9068,7.136,6.9068,6.9721,72943,0
2012-02-08,6.9965,7.136,6.9638,7.1197,84598,0
2012-02-09,7.1031,7.2425,7.005,7.054,57578,0
2012-02-10,7.0327,7.2431,6.9354,6.9598,69024,0
2012-02-13,7.1866,7.2598,7.0893,7.1786,83421,0
2012-02-14,7.2193,7.2193,7.0245,7.1786,63250,0
2012-02-15,7.2353,7.2353,6.8866,6.9028,91687,0
2012-02-16,6.9354,7.1706,6.9028,7.1137,182027,0
2012-02-17,7.1116,7.218,7.005,7.218,114387,0
2012-02-21,7.1947,7.2431,6.8866,6.9354,75923,0
2012-02-22,6.8738,7.0867,6.8738,6.9393,79877,0
2012-02-23,7.0652,7.3326,6.9028,7.3165,86268,0
2012-02-24,7.2917,7.3246,7.054,7.2016,67639,0
2012-02-27,7.1055,7.1622,6.9676,6.9757,69708,0
2012-02-28,7.005,7.0377,6.7673,6.8411,191036,0
2012-02-29,6.6649,6.7313,6.184,6.3168,314551,0
2012-03-01,6.415,6.4888,6.2922,6.2922,94504,0
2012-03-02,6.3414,6.4314,6.0872,6.0955,147803,0
2012-03-05,6.0955,6.2512,6.0872,6.1201,176451,0
2012-03-06,6.2268,6.2349,5.9399,5.997,105860,0
2012-03-07,6.1119,6.1119,5.9644,6.0217,75926,0
2012-03-08,6.1691,6.1691,5.9315,6.0791,73109,0
2012-03-09,6.0709,6.3987,6.0299,6.2593,71977,0
2012-03-12,6.325,6.3495,6.1365,6.3333,33785,0
2012-03-13,6.415,6.5542,6.3002,6.5132,122432,0
2012-03-14,6.5132,6.5132,6.3333,6.4066,120165,0
2012-03-15,6.4398,6.6281,6.325,6.6115,105546,0
2012-03-16,6.538,6.6363,6.4888,6.5626,158283,0
2012-03-19,6.6115,6.6445,6.4724,6.5707,140250,0
2012-03-20,6.4888,6.6689,6.4643,6.5542,78182,0
2012-03-21,6.7181,6.7181,6.497,6.6281,55357,0
2012-03-22,6.5626,6.6445,6.538,6.5873,42266,0
2012-03-23,6.5873,6.71,6.5707,6.6608,67325,0
2012-03-26,6.7593,6.9804,6.7593,6.9638,100839,0
2012-03-27,6.8411,6.9638,6.8082,6.8738,53436,0
2012-03-28,6.9068,6.9148,6.5873,6.6281,143829,0
2012-03-29,6.5788,6.6115,6.5132,6.5626,31200,0
2012-03-30,6.5626,6.6526,6.4231,6.4231,82460,0
2012-04-02,6.4314,6.7593,6.4066,6.7507,110379,0
2012-04-03,6.7347,6.7755,6.5542,6.6855,95900,0
2012-04-04,6.6034,6.71,6.5215,6.7016,132428,0
2012-04-05,6.6608,6.8738,6.6608,6.6855,51344,0
2012-04-09,6.5462,6.7181,6.505,6.7016,441024,0
2012-04-10,6.6689,6.7429,6.4643,6.5215,84425,0
2012-04-11,6.6115,6.7429,6.5297,6.7016,104758,0
2012-04-12,6.7016,6.7262,6.4806,6.4888,76798,0
2012-04-13,6.4724,6.4888,6.1447,6.325,115486,0
2012-04-16,6.3085,6.5297,6.161,6.4314,73473,0
2012-04-17,6.5074,6.7064,6.4494,6.5903,47989,0
2012-04-18,6.5215,6.6773,6.505,6.5297,44134,0
2012-04-19,6.5297,6.5788,6.374,6.4806,80483,0
2012-04-20,6.5707,6.7016,6.3906,6.6034,95892,0
2012-04-23,6.4888,6.6115,6.4888,6.5542,83721,0
2012-04-24,6.5542,6.6363,6.497,6.6363,54076,0
2012-04-25,6.7347,6.9558,6.6363,6.9312,83748,0
2012-04-26,6.9068,6.9312,6.7593,6.9068,33232,0
2012-04-27,6.9068,7.0623,6.7837,7.0623,73434,0
2012-04-30,7.054,7.0951,6.8492,6.8572,104449,0
2012-05-01,6.8972,7.0629,6.4412,6.4992,88672,0
2012-05-02,6.2674,6.4724,6.2674,6.3167,65346,0
2012-05-03,6.2835,6.4992,6.0679,6.151,139972,0
2012-05-04,6.1201,6.1856,5.9807,6.0629,85520,0
2012-05-07,6.0709,6.1036,5.9807,6.0299,70216,0
2012-05-08,5.9887,6.0546,5.8581,5.9644,63680,0
2012-05-09,5.9271,5.9519,5.8278,5.9022,45910,0
2012-05-10,5.9437,5.9936,5.8608,5.8774,23242,0
2012-05-11,5.8358,5.8608,5.579,5.6535,83429,0
2012-05-14,5.5958,5.6531,5.4318,5.4318,67724,0
2012-05-15,5.4482,5.6368,5.4072,5.5631,54050,0
2012-05-16,5.604,5.6775,5.4072,5.5138,72926,0
2012-05-17,5.5138,5.604,5.4482,5.4809,43838,0
2012-05-18,5.4712,5.5707,5.4299,5.4465,85505,0
2012-05-21,5.4564,5.5631,5.4072,5.5056,61740,0
2012-05-22,5.521,5.5707,5.1147,5.2226,102822,0
2012-05-23,5.1479,5.2803,5.0401,5.2474,50512,0
2012-05-24,5.2638,5.3138,5.0734,5.2144,69672,0
2012-05-25,5.2307,5.2803,5.1479,5.2058,56114,0
2012-05-29,5.2556,5.2972,5.1396,5.2638,42406,0
2012-05-30,5.2144,5.3468,5.2144,5.2474,41940,0
2012-05-31,5.2393,5.4215,5.1645,5.3967,184584,0
2012-06-01,5.2474,5.4215,5.2474,5.3303,65808,0
2012-06-04,5.3468,5.5626,5.2722,5.4961,147662,0
2012-06-05,5.4794,5.7614,5.4382,5.6622,95558,0
2012-06-06,5.7034,6.0019,5.6535,5.9936,41512,0
2012-06-07,6.0932,6.0932,5.6951,5.72,124632,0
2012-06-08,5.6951,5.8608,5.5956,5.7614,132764,0
2012-06-11,5.8693,5.8693,5.2474,5.2556,151994,0
2012-06-12,5.2888,5.3799,5.0734,5.2474,109149,0
2012-06-13,5.2556,5.2972,5.0899,5.1313,156980,0
2012-06-14,5.1561,5.5127,5.1561,5.3551,134748,0
2012-06-15,5.3635,5.5374,5.2556,5.3799,161532,0
2012-06-18,5.3056,5.5873,5.3056,5.3799,95790,0
2012-06-19,5.4382,5.7034,5.3635,5.5374,136193,0
2012-06-20,5.5044,5.6453,5.3056,5.3967,65223,0
2012-06-21,5.3717,5.4299,5.1479,5.2393,107053,0
2012-06-22,5.3056,5.7862,5.2307,5.7034,752605,0
2012-06-25,5.6372,5.9353,5.5542,5.7697,103219,0
2012-06-26,5.753,6.1344,5.7365,6.0267,89121,0
2012-06-27,6.0182,6.3913,5.9353,6.2752,102228,0
2012-06-28,6.2257,6.2669,5.9022,5.9936,59124,0
2012-06-29,6.1591,6.491,6.0515,6.2669,134640,0
2012-07-02,6.3001,6.4163,6.2176,6.4163,56879,0
2012-07-03,6.3997,6.5903,6.3499,6.5322,31979,0
2012-07-05,6.491,6.7313,6.491,6.5491,70448,0
2012-07-06,6.4412,6.5322,6.4163,6.4494,33727,0
2012-07-09,6.4163,6.4661,6.0763,6.1177,171451,0
2012-07-10,6.2008,6.3583,6.0763,6.1177,43522,0
2012-07-11,6.1427,6.3913,6.1098,6.3662,53491,0
2012-07-12,6.2752,6.5241,6.2008,6.4661,70604,0
2012-07-13,6.4825,6.5903,6.4328,6.5074,46769,0
2012-07-16,6.5074,6.6316,6.3168,6.3418,66349,0
2012-07-17,6.4163,6.4163,6.1591,6.2669,26179,0
2012-07-18,6.2421,6.6316,6.2176,6.4825,60728,0
2012-07-19,6.5491,6.6316,6.3997,6.4825,59406,0
2012-07-20,6.3829,6.5903,6.3829,6.5155,78973,0
2012-07-23,6.3662,6.4661,5.8774,6.2921,40244,0
2012-07-24,6.3418,6.3418,6.0182,6.0433,35998,0
2012-07-25,6.1177,6.3001,6.0099,6.0932,39674,0
2012-07-26,6.2176,6.3001,6.0679,6.1177,37351,0
2012-07-27,6.1262,6.4163,6.1262,6.3997,72087,0
2012-07-30,6.3829,6.3997,6.184,6.2008,24158,0
2012-07-31,6.151,6.3335,6.1177,6.2504,97052,0
2012-08-01,6.4079,6.4244,5.8858,5.9936,104069,0
2012-08-02,5.9851,6.1262,5.8891,6.035,90779,0
2012-08-03,6.1591,6.3829,6.0099,6.2835,66791,0
2012-08-06,6.3251,6.7064,6.1427,6.5821,69555,0
2012-08-07,6.6316,6.6316,6.4494,6.5653,56239,0
2012-08-08,6.5573,6.839,6.5406,6.7231,60786,0
2012-08-09,6.7148,6.7561,6.4742,6.64,66732,0
2012-08-10,6.5988,6.7064,6.035,6.6069,43324,0
2012-08-13,6.6069,6.6316,6.35,6.3749,57255,0
2012-08-14,6.4494,6.4577,6.2339,6.2921,101699,0
2012-08-15,6.3001,6.4661,6.229,6.4494,59049,0
2012-08-16,6.4577,6.5653,6.3749,6.4742,85812,0
2012-08-17,6.4412,6.5241,6.3418,6.4079,164691,0
2012-08-20,6.3662,6.4577,6.2587,6.4328,170508,0
2012-08-21,6.4825,6.7561,6.4378,6.6895,98785,0
2012-08-22,6.698,6.7313,6.5903,6.6649,53000,0
2012-08-23,6.6815,6.7478,6.5653,6.6815,81221,0
2012-08-24,6.6567,6.7313,6.6153,6.6484,70079,0
2012-08-27,6.6732,6.6732,6.5155,6.6236,146472,0
2012-08-28,6.64,6.7977,6.5491,6.7148,48196,0
2012-08-29,6.7442,7.1206,6.6184,7.087,91371,0
2012-08-30,7.045,7.1875,6.9616,7.056,105624,0
2012-08-31,7.137,7.1457,7.0494,7.1289,105721,0
2012-09-04,7.7815,7.7815,6.9195,7.5556,258781,0
2012-09-05,7.5889,7.6392,7.4762,7.5389,142628,0
2012-09-06,7.6057,7.7229,7.5305,7.5889,117418,0
2012-09-07,7.338,7.6727,7.2894,7.6727,160312,0
2012-09-10,7.698,7.8735,7.5389,7.7565,274780,0
2012-09-11,7.7981,7.8652,7.4636,7.5889,182910,0
2012-09-12,7.6308,7.6308,7.4969,7.564,68624,0
2012-09-13,7.614,7.8819,7.4969,7.7397,114418,0
2012-09-14,7.8065,7.8819,7.6812,7.7229,73171,0
2012-09-17,7.7647,7.7647,7.5221,7.7229,66092,0
2012-09-18,7.635,7.635,7.4887,7.564,163891,0
2012-09-19,7.5305,7.6727,7.5054,7.5889,77519,0
2012-09-20,7.5305,7.5806,7.4969,7.5556,59238,0
2012-09-21,7.698,7.8065,7.4718,7.6558,667187,0
2012-09-24,8.1077,8.5183,7.9823,8.2754,453243,0
2012-09-25,8.3081,8.6268,8.1162,8.1247,212650,0
2012-09-26,8.1579,8.2832,8.1579,8.2417,112255,0
2012-09-27,8.3343,8.5595,8.2683,8.4007,169727,0
2012-09-28,8.3675,8.5094,8.2919,8.3668,135023,0
2012-10-01,8.4176,8.5681,8.351,8.392,314428,0
2012-10-02,8.4087,8.4508,8.3081,8.3632,73666,0
2012-10-03,8.3675,8.4087,8.233,8.2502,69810,0
2012-10-04,8.3675,8.3675,8.0409,8.3675,69463,0
2012-10-05,8.3675,8.4265,8.1412,8.1663,123635,0
2012-10-08,8.0995,8.1251,8.0325,8.0744,63076,0
2012-10-09,8.091,8.1247,7.9572,7.9576,43869,0
2012-10-10,7.999,8.066,7.9739,8.0409,33976,0
2012-10-11,8.1412,8.2251,7.949,8.0241,29278,0
2012-10-12,8.0241,8.0241,7.6644,7.6895,111169,0
2012-10-15,7.698,7.857,7.564,7.6226,64725,0
2012-10-16,7.6226,7.6727,7.5473,7.6057,117876,0
2012-10-17,7.614,7.6558,7.5806,7.6057,141541,0
2012-10-18,7.5725,7.6558,7.4887,7.4887,128528,0
2012-10-19,7.4218,7.5974,7.3631,7.5725,102564,0
2012-10-22,7.5305,7.6644,7.4802,7.5305,73660,0
2012-10-23,7.4468,7.8319,7.4468,7.4551,42395,0
2012-10-24,7.4802,7.5305,7.43,7.4802,66156,0
2012-10-25,7.5305,7.5473,7.4386,7.4887,48061,0
2012-10-26,7.4718,7.5305,7.4468,7.4718,58902,0
2012-10-31,7.5305,7.5473,7.3547,7.4718,150818,0
2012-11-01,7.5054,7.5305,7.3883,7.4636,184597,0
2012-11-02,8.644,10.66,8.3675,10.06,2446336,0
2012-11-05,9.958,10.577,9.89,10.426,625814,0
2012-11-06,10.434,10.962,10.342,10.952,426630,0
2012-11-07,10.785,11.848,10.718,11.472,657470,0
2012-11-08,11.472,11.472,10.809,10.852,338481,0
2012-11-09,10.744,11.371,10.577,11.213,448438,0
2012-11-12,11.07,11.17,10.66,10.987,183684,0
2012-11-13,10.977,11.345,10.857,11.154,312897,0
2012-11-14,11.154,11.332,10.744,10.8,174356,0
2012-11-15,10.852,11.021,10.693,10.771,239941,0
2012-11-16,10.752,11.12,10.567,10.652,282772,0
2012-11-19,10.952,11.495,10.87,11.421,256581,0
2012-11-20,11.338,11.495,11.237,11.345,155253,0
2012-11-21,11.379,11.439,11.213,11.363,101478,0
2012-11-23,11.354,11.463,11.22,11.338,77714,0
2012-11-26,11.338,11.715,11.28,11.681,253675,0
2012-11-27,11.63,11.964,11.538,11.589,253955,0
2012-11-28,11.568,11.727,11.433,11.668,170714,0
2012-11-29,11.779,11.899,11.462,11.761,195783,0
2012-11-30,11.887,11.887,11.644,11.779,237264,0
2012-12-03,11.779,11.98,11.711,11.779,240153,0
2012-12-04,11.739,11.842,11.653,11.734,149590,0
2012-12-05,11.6,11.685,11.399,11.584,136334,0
2012-12-06,11.39,11.727,11.281,11.618,104966,0
2012-12-07,11.491,11.661,10.8,11.148,184600,0
2012-12-10,11.148,11.482,11.095,11.39,123346,0
2012-12-11,11.482,11.779,11.222,11.348,100035,0
2012-12-12,11.399,11.467,10.879,11.028,135159,0
2012-12-13,10.988,11.331,10.988,11.222,61152,0
2012-12-14,11.18,11.356,10.853,11.003,124327,0
2012-12-17,11.003,11.222,10.928,11.114,149526,0
2012-12-18,10.988,11.206,10.827,10.862,122089,0
2012-12-19,10.835,10.835,10.599,10.735,276187,0
2012-12-20,10.735,10.777,10.626,10.708,126277,0
2012-12-21,10.599,10.599,10.195,10.373,494526,0
2012-12-24,10.383,10.651,10.172,10.517,57514,0
2012-12-26,10.565,10.692,10.29,10.549,112011,0
2012-12-27,10.483,10.634,10.313,10.591,86027,0
2012-12-28,10.549,10.687,10.455,10.575,82107,0
2012-12-31,10.549,11.215,10.549,11.022,232558,0
2013-01-02,11.273,11.29,10.861,11.029,180767,0
2013-01-03,10.988,11.155,10.971,11.046,177618,0
2013-01-04,11.121,11.281,11.046,11.173,129836,0
2013-01-07,11.155,11.248,10.936,11.155,70805,0
2013-01-08,11.188,11.206,10.835,10.894,119885,0
2013-01-09,10.928,11.248,10.928,11.105,109074,0
2013-01-10,11.173,11.197,10.988,11.173,61887,0
2013-01-11,11.18,11.197,11.062,11.095,54130,0
2013-01-14,11.029,11.148,10.87,10.962,86366,0
2013-01-15,11.095,12.4,11.044,12.367,590366,0
2013-01-16,12.267,12.342,11.972,12.148,183126,0
2013-01-17,12.148,12.307,11.86,12.022,95182,0
2013-01-18,11.988,12.148,11.946,11.98,107809,0
2013-01-22,11.98,12.09,11.837,12.04,132851,0
2013-01-23,12.342,12.35,11.576,11.584,149868,0
2013-01-24,11.6,11.835,11.239,11.719,146671,0
2013-01-25,11.769,11.897,11.584,11.653,131922,0
2013-01-28,11.719,11.795,11.341,11.584,174709,0
2013-01-29,11.474,11.668,11.474,11.593,111649,0
2013-01-30,11.609,11.693,11.474,11.526,145153,0
2013-01-31,11.5,11.693,11.5,11.668,133356,0
2013-02-01,11.677,11.984,11.653,11.928,196313,0
2013-02-04,11.846,11.946,11.409,11.45,177164,0
2013-02-05,11.482,11.609,10.902,11.482,321963,0
2013-02-06,11.374,11.753,11.356,11.753,238236,0
2013-02-07,11.86,12.032,11.593,11.787,264959,0
2013-02-08,11.761,12.131,11.661,12.045,191115,0
2013-02-11,12.013,12.156,11.779,11.955,189443,0
2013-02-12,11.928,12.586,11.92,12.307,249346,0
2013-02-13,12.307,12.367,11.963,11.996,142505,0
2013-02-14,12.013,12.315,11.869,12.054,83413,0
2013-02-15,12.131,12.156,11.653,11.803,127639,0
2013-02-19,11.46,11.98,10.911,11.963,373687,0
2013-02-20,11.938,12.114,11.779,11.811,247653,0
2013-02-21,11.803,12.283,11.46,11.727,322520,0
2013-02-22,11.837,12.494,11.605,12.45,262171,0
2013-02-25,12.585,13.073,12.585,12.76,476550,0
2013-02-26,12.803,13.016,12.645,12.745,311292,0
2013-02-27,13.755,14.25,13.073,13.253,1004885,0
2013-02-28,13.199,13.418,13.04,13.117,430664,0
2013-03-01,12.964,13.182,12.764,12.872,270750,0
2013-03-04,12.921,13.385,12.921,13.199,640102,0
2013-03-05,13.142,13.545,13.142,13.324,818046,0
2013-03-06,13.47,13.537,13.164,13.215,294444,0
2013-03-07,13.283,13.371,13.029,13.301,273614,0
2013-03-08,13.368,13.452,13.238,13.343,318859,0
2013-03-11,13.343,13.436,13.164,13.208,307177,0
2013-03-12,13.208,13.419,13.097,13.265,211740,0
2013-03-13,13.265,13.352,13.004,13.14,164182,0
2013-03-14,13.158,13.158,12.784,12.97,212445,0
2013-03-15,12.886,13.189,12.564,13.097,431139,0
2013-03-18,13.047,13.436,12.862,13.106,277302,0
2013-03-19,13.078,13.208,12.658,12.862,187308,0
2013-03-20,12.808,13.106,12.768,12.784,195031,0
2013-03-21,12.844,12.954,12.616,12.631,196872,0
2013-03-22,12.64,12.894,12.362,12.68,206679,0
2013-03-25,12.76,12.91,12.658,12.698,157452,0
2013-03-26,12.698,13.025,12.675,12.877,135978,0
2013-03-27,12.87,13.189,12.87,13.164,212153,0
2013-03-28,13.149,13.31,13.132,13.215,191364,0
2013-04-01,13.14,13.208,12.546,12.589,284110,0
2013-04-02,12.658,12.894,12.589,12.631,241344,0
2013-04-03,12.68,12.791,12.495,12.581,205042,0
2013-04-04,12.531,12.693,12.463,12.531,181031,0
2013-04-05,12.402,12.826,12.352,12.791,176977,0
2013-04-08,12.776,12.817,12.564,12.68,199111,0
2013-04-09,12.732,12.76,12.531,12.554,208962,0
2013-04-10,12.597,12.776,12.554,12.698,296935,0
2013-04-11,12.658,13.097,12.658,13.071,278133,0
2013-04-12,12.995,13.208,12.784,12.817,232116,0
2013-04-15,12.607,12.826,11.718,12.032,540322,0
2013-04-16,12.15,12.419,12.081,12.336,281500,0
2013-04-17,12.308,12.386,11.955,12.069,163519,0
2013-04-18,12.123,12.285,11.937,12.234,309000,0
2013-04-19,12.234,12.589,12.207,12.444,136825,0
2013-04-22,12.513,12.513,11.937,12.123,220538,0
2013-04-23,12.15,12.597,12.15,12.589,145004,0
2013-04-24,12.538,13.116,12.49,12.986,305934,0
2013-04-25,13.132,13.444,13.071,13.14,344628,0
2013-04-26,13.243,13.402,12.979,13.189,163157,0
2013-04-29,13.252,13.978,13.119,13.85,512468,0
2013-04-30,14.012,14.317,13.733,14.225,1045219,0
2013-05-01,15.241,16.501,14.868,15.536,2421068,0
2013-05-02,15.536,16.339,15.518,16.222,837178,0
2013-05-03,16.501,16.635,16.18,16.457,451463,0
2013-05-06,16.457,17.322,16.457,17.128,425203,0
2013-05-07,17.145,17.151,16.532,16.932,299093,0
2013-05-08,16.96,17.271,16.849,17.093,241069,0
2013-05-09,17.398,17.855,17.263,17.304,405647,0
2013-05-10,17.381,17.441,17.296,17.381,292836,0
2013-05-13,17.524,18.067,17.385,18.018,523501,0
2013-05-14,18.067,18.795,17.942,18.712,781755,0
2013-05-15,18.861,19.048,18.736,18.939,549791,0
2013-05-16,18.845,18.845,17.822,18.084,445566,0
2013-05-17,18.084,18.422,17.963,18.092,246477,0
2013-05-20,17.863,17.951,17.103,17.422,770414,0
2013-05-21,17.524,17.855,17.524,17.72,351550,0
2013-05-22,17.754,17.951,17.194,17.422,249712,0
2013-05-23,17.076,17.422,16.941,17.356,304437,0
2013-05-24,17.287,17.482,17.025,17.449,168249,0
2013-05-28,17.779,18.158,17.492,17.598,363466,0
2013-05-29,17.552,17.552,17.065,17.373,145680,0
2013-05-30,17.524,17.568,17.373,17.474,239374,0
2013-05-31,17.372,17.507,16.97,17.018,314208,0
2013-06-03,17.022,17.236,16.795,17.228,316735,0
2013-06-04,17.228,17.543,16.956,17.243,213108,0
2013-06-05,16.99,17.363,16.801,16.911,193440,0
2013-06-06,16.964,17.507,16.835,17.261,275413,0
2013-06-07,17.491,17.864,17.354,17.679,293926,0
2013-06-10,17.779,18.171,17.693,18.028,353581,0
2013-06-11,17.871,18.103,17.739,17.841,201418,0
2013-06-12,17.934,18.63,17.815,18.385,638104,0
2013-06-13,18.536,18.63,18.161,18.555,364157,0
2013-06-14,18.587,18.716,17.991,18.199,267252,0
2013-06-17,18.427,18.502,18.112,18.291,289553,0
2013-06-18,18.308,18.572,18.255,18.545,327143,0
2013-06-19,18.716,18.716,18.291,18.469,266684,0
2013-06-20,18.23,18.242,17.031,17.381,438910,0
2013-06-21,17.415,17.533,16.136,16.435,865431,0
2013-06-24,16.165,16.435,15.782,16.291,409172,0
2013-06-25,16.419,17.312,16.291,17.176,414590,0
2013-06-26,17.373,17.457,17.106,17.346,202728,0
2013-06-27,17.448,18.325,17.448,18.282,331513,0
2013-06-28,18.318,19.209,18.282,18.674,1515523,0
2013-07-01,18.699,18.905,18.02,18.189,384656,0
2013-07-02,18.036,18.23,17.405,17.823,282448,0
2013-07-03,17.538,17.832,17.538,17.823,71798,0
2013-07-05,18.01,18.138,17.693,18.112,127602,0
2013-07-08,18.129,18.246,18.059,18.189,264680,0
2013-07-09,18.246,18.998,18.189,18.81,263625,0
2013-07-10,18.852,19.572,18.82,19.506,462439,0
2013-07-11,19.779,20.163,19.568,20.154,372449,0
2013-07-12,20.196,20.418,20.061,20.289,267016,0
2013-07-15,20.289,20.569,20.196,20.537,337177,0
2013-07-16,20.63,20.724,19.889,19.989,415784,0
2013-07-17,20.102,20.647,20.035,20.63,410399,0
2013-07-18,20.808,20.808,20.145,20.34,252772,0
2013-07-19,20.315,20.705,19.989,20.656,272341,0
2013-07-22,20.834,20.902,20.511,20.697,181332,0
2013-07-23,20.834,20.987,20.639,20.86,177137,0
2013-07-24,20.928,20.928,20.381,20.451,282037,0
2013-07-25,20.34,21.097,20.229,21.097,205372,0
2013-07-26,20.945,20.945,20.604,20.816,187786,0
2013-07-29,20.884,21.267,20.676,20.928,333790,0
2013-07-30,20.928,20.969,20.299,20.724,461325,0
2013-07-31,17.864,18.189,16.777,17.243,1737267,0
2013-08-01,17.415,17.608,16.615,17.134,998315,0
2013-08-02,17.012,17.166,16.563,17.073,878406,0
2013-08-05,17.012,17.157,16.863,17.012,636162,0
2013-08-06,16.928,17.012,16.647,16.928,546456,0
2013-08-07,16.845,16.956,16.571,16.808,400968,0
2013-08-08,16.863,16.973,16.701,16.938,355298,0
2013-08-09,16.911,17.115,16.785,16.887,291378,0
2013-08-12,16.785,17.012,16.566,16.629,277883,0
2013-08-13,16.647,16.693,16.342,16.512,371297,0
2013-08-14,16.521,16.701,16.419,16.571,230907,0
2013-08-15,16.36,16.532,15.752,15.782,270106,0
2013-08-16,15.714,15.883,15.388,15.55,267108,0
2013-08-19,15.535,16.053,15.466,15.558,316647,0
2013-08-20,15.541,15.815,15.439,15.66,249485,0
2013-08-21,15.644,15.908,15.558,15.605,284681,0
2013-08-22,15.567,15.752,15.55,15.596,111121,0
2013-08-23,15.61,15.652,15.048,15.152,295205,0
2013-08-26,15.203,15.466,15.175,15.304,232236,0
2013-08-27,15.118,15.193,14.555,14.634,231543,0
2013-08-28,14.692,14.864,14.546,14.634,248798,0
2013-08-29,14.658,14.864,14.617,14.794,220876,0
2013-08-30,14.777,14.777,14.272,14.317,256799,0
2013-09-03,14.487,14.667,13.931,14.159,483876,0
2013-09-04,14.187,14.401,14.128,14.246,311081,0
2013-09-05,14.289,14.333,13.998,14.214,230696,0
2013-09-06,14.317,14.325,13.949,14.092,250343,0
2013-09-09,14.144,14.333,14.144,14.187,182965,0
2013-09-10,14.317,14.392,14.111,14.187,268354,0
2013-09-11,14.187,14.419,14.169,14.409,191310,0
2013-09-12,14.436,14.634,13.965,14.546,472220,0
2013-09-13,14.598,14.607,14.325,14.429,277327,0
2013-09-16,14.667,14.695,14.419,14.546,294504,0
2013-09-17,14.102,14.214,13.913,13.998,577081,0
2013-09-18,13.973,14.528,13.903,14.487,377368,0
2013-09-19,14.528,14.634,14.383,14.528,293945,0
2013-09-20,14.429,14.588,14.333,14.358,489501,0
2013-09-23,14.358,14.436,14.119,14.325,261685,0
2013-09-24,14.368,14.546,14.119,14.179,253949,0
2013-09-25,14.159,14.187,13.76,13.846,438543,0
2013-09-26,13.903,14.102,13.776,13.846,268090,0
2013-09-27,13.801,13.872,13.641,13.743,305927,0
2013-09-30,13.605,13.801,13.546,13.776,376539,0
2013-10-01,13.785,13.981,13.707,13.838,215617,0
2013-10-02,13.716,13.829,13.605,13.692,274869,0
2013-10-03,13.692,13.767,13.375,13.519,263416,0
2013-10-04,13.477,13.76,13.349,13.683,165948,0
2013-10-07,13.554,13.579,13.279,13.341,262246,0
2013-10-08,13.331,13.486,13.153,13.212,384136,0
2013-10-09,13.212,13.496,13.067,13.341,259555,0
2013-10-10,13.468,13.894,13.349,13.863,205310,0
2013-10-11,13.776,13.973,13.707,13.734,186142,0
2013-10-14,13.649,14.254,13.649,14.239,243152,0
2013-10-15,14.231,14.254,13.931,13.941,247972,0
2013-10-16,14.033,14.239,13.923,13.991,163728,0
2013-10-17,13.949,14.179,13.949,14.144,97463,0
2013-10-18,14.254,14.254,13.965,14.092,153210,0
2013-10-21,14.086,14.197,13.998,14.128,158353,0
2013-10-22,14.205,14.333,13.862,13.998,202060,0
2013-10-23,13.903,13.998,13.767,13.801,239455,0
2013-10-24,13.794,14.092,13.563,13.941,309111,0
2013-10-25,14.008,14.092,13.785,13.853,380778,0
2013-10-28,13.853,14.111,13.82,14.077,761026,0
2013-10-29,14.086,14.709,14.051,14.368,597298,0
2013-10-30,15.403,17.285,15.25,16.602,1250923,0
2013-10-31,16.763,16.763,16.088,16.181,525363,0
2013-11-01,16.208,16.549,16,16.421,429128,0
2013-11-04,16.463,16.679,15.959,16.257,402835,0
2013-11-05,16.225,16.225,15.77,15.77,292163,0
2013-11-06,15.846,15.986,15.344,15.444,380513,0
2013-11-07,15.547,15.75,14.864,15.129,337389,0
2013-11-08,15.112,15.36,15.112,15.335,176118,0
2013-11-11,15.317,15.72,15.077,15.592,307527,0
2013-11-12,15.54,15.872,15.335,15.461,214099,0
2013-11-13,15.36,15.76,15.178,15.728,185700,0
2013-11-14,15.743,15.743,15.444,15.686,75142,0
2013-11-15,15.657,16.044,15.609,16.026,109152,0
2013-11-18,16.088,16.257,15.831,16.044,171442,0
2013-11-19,16.12,16.257,15.712,15.839,227093,0
2013-11-20,15.916,15.924,15.657,15.743,129954,0
2013-11-21,15.805,15.907,15.657,15.831,105179,0
2013-11-22,15.872,15.976,15.403,15.822,294071,0
2013-11-25,15.805,16.018,15.78,15.797,128320,0
2013-11-26,15.78,15.969,15.78,15.882,120301,0
2013-11-27,15.908,16.38,15.78,16.346,362529,0
2013-11-29,16.417,16.417,15.986,16.019,93144,0
2013-12-02,16.072,16.346,16.046,16.314,311387,0
2013-12-03,16.314,16.486,15.72,15.789,484050,0
2013-12-04,15.695,15.934,15.211,15.443,172488,0
2013-12-05,15.391,15.539,15.144,15.238,136223,0
2013-12-06,15.443,16.105,15.263,15.676,161798,0
2013-12-09,15.695,15.831,15.183,15.255,152746,0
2013-12-10,15.056,15.381,14.97,15.211,183531,0
2013-12-11,15.287,15.391,15.126,15.203,116465,0
2013-12-12,15.056,15.381,15.056,15.211,149896,0
2013-12-13,15.255,15.702,15.152,15.469,137966,0
2013-12-16,15.503,15.702,15.381,15.64,199022,0
2013-12-17,15.695,15.822,15.487,15.72,179462,0
2013-12-18,15.695,15.735,15.126,15.648,109723,0
2013-12-19,15.64,15.9,15.341,15.624,203405,0
2013-12-20,15.685,15.891,15.3,15.882,298445,0
2013-12-23,15.941,16.2,15.75,16.096,163422,0
2013-12-24,16.131,16.192,16.055,16.096,56566,0
2013-12-26,16.218,16.328,16.019,16.096,121695,0
2013-12-27,16.2,16.715,16.089,16.511,258269,0
2013-12-30,16.511,16.905,16.158,16.328,205267,0
2013-12-31,16.476,17.121,16.26,17.054,220842,0
2014-01-02,16.992,17.31,16.779,17.054,330688,0
2014-01-03,17.088,17.421,17.008,17.292,230798,0
2014-01-06,17.336,17.336,16.278,16.476,284305,0
2014-01-07,16.476,16.795,16.322,16.511,186668,0
2014-01-08,16.476,16.646,16.131,16.417,312083,0
2014-01-09,16.417,16.561,16.028,16.192,276983,0
2014-01-10,16.139,16.139,15.727,15.917,738077,0
2014-01-13,15.9,16.121,15.287,15.477,1009244,0
2014-01-14,15.435,16.675,15.221,16.278,673101,0
2014-01-15,16.241,16.449,16.131,16.314,477598,0
2014-01-16,16.26,16.441,16.064,16.389,362649,0
2014-01-17,16.346,16.827,16.241,16.795,386124,0
2014-01-21,16.873,16.94,16.544,16.553,248389,0
2014-01-22,16.561,16.561,16.072,16.121,173069,0
2014-01-23,16.072,16.105,15.624,15.855,228513,0
2014-01-24,15.743,15.797,15.35,15.391,201082,0
2014-01-27,15.521,15.797,15.332,15.624,279305,0
2014-01-28,15.624,15.676,15.247,15.381,203755,0
2014-01-29,15.263,15.477,14.832,14.841,235254,0
2014-01-30,15.005,15.073,14.765,14.765,150869,0
2014-01-31,14.583,14.893,14.444,14.764,181204,0
2014-02-03,14.591,14.757,14.272,14.299,277336,0
2014-02-04,14.342,14.495,13.68,13.791,196577,0
2014-02-05,13.732,13.771,13.259,13.293,314367,0
2014-02-06,13.335,14.118,13.252,13.893,401899,0
2014-02-07,13.98,14.19,13.61,13.798,171104,0
2014-02-10,14.041,14.041,13.684,13.791,223045,0
2014-02-11,13.783,14.023,13.637,13.67,153758,0
2014-02-12,13.723,13.86,13.413,13.61,255376,0
2014-02-13,13.542,13.594,13.129,13.472,288287,0
2014-02-14,13.456,13.836,13.326,13.705,182300,0
2014-02-18,13.757,14.151,13.723,14.032,334226,0
2014-02-19,14.041,14.498,14.041,14.127,307737,0
2014-02-20,14.377,14.703,14.111,14.636,338367,0
2014-02-21,14.695,14.962,14.556,14.765,277004,0
2014-02-24,14.591,14.91,14.05,14.197,380458,0
2014-02-25,14.214,14.282,13.661,13.661,590920,0
2014-02-26,12.897,13.283,12.26,13.147,1168524,0
2014-02-27,13.113,13.113,12.863,12.914,300245,0
2014-02-28,13.034,13.273,12.913,13.062,281183,0
2014-03-03,12.973,13.147,12.716,12.809,272186,0
2014-03-04,12.99,13.093,12.742,13.009,262924,0
2014-03-05,13.052,13.38,13.026,13.172,234703,0
2014-03-06,13.198,13.642,13.069,13.485,290160,0
2014-03-07,13.665,13.694,13.38,13.495,159875,0
2014-03-10,13.467,13.623,13.363,13.536,216758,0
2014-03-11,13.554,13.606,12.863,12.965,371797,0
2014-03-12,12.93,13.267,12.93,13.172,165805,0
2014-03-13,13.216,13.276,13.118,13.122,149578,0
2014-03-14,13.034,13.328,13.034,13.225,157412,0
2014-03-17,13.276,13.39,12.999,13.114,217042,0
2014-03-18,13.157,13.399,13.034,13.304,130188,0
2014-03-19,13.319,13.718,13.223,13.442,175816,0
2014-03-20,13.415,13.589,13.044,13.13,203446,0
2014-03-21,13.216,13.39,13.062,13.094,228002,0
2014-03-24,13.084,13.338,12.628,12.878,369467,0
2014-03-25,12.863,13.285,12.835,13.114,215328,0
2014-03-26,13.312,13.312,12.419,12.463,235896,0
2014-03-27,12.49,13.216,12.386,13.139,264303,0
2014-03-28,13.114,13.536,13.114,13.433,228067,0
2014-03-31,13.536,13.978,13.295,13.898,358099,0
2014-04-01,13.918,14.1,13.833,14.004,218774,0
2014-04-02,14.074,14.204,13.891,14.04,254574,0
2014-04-03,14.074,14.317,13.797,14.254,226422,0
2014-04-04,14.168,14.369,13.883,14.048,237366,0
2014-04-07,14.014,14.014,13.536,13.824,296434,0
2014-04-08,13.866,14.394,13.866,14.065,198723,0
2014-04-09,14.168,14.289,13.467,13.589,324422,0
2014-04-10,13.599,13.657,13.157,13.285,202030,0
2014-04-11,13.234,13.39,12.939,13.122,141892,0
2014-04-14,13.181,13.373,13.114,13.338,171479,0
2014-04-15,13.38,13.399,13.164,13.267,154742,0
2014-04-16,13.319,13.382,12.896,13.148,184562,0
2014-04-17,13.148,13.356,12.824,13.295,168096,0
2014-04-21,13.295,13.319,13.018,13.208,180242,0
2014-04-22,13.267,13.467,13.189,13.408,136660,0
2014-04-23,13.408,13.599,13.328,13.373,164484,0
2014-04-24,13.533,13.533,13.212,13.504,141813,0
2014-04-25,13.433,13.433,12.871,12.871,168589,0
2014-04-28,12.913,13.38,12.845,13.267,153505,0
2014-04-29,13.139,13.415,13.094,13.198,219138,0
2014-04-30,12.04,12.091,10.533,10.575,982150,0
2014-05-01,10.609,10.938,10.444,10.453,449018,0
2014-05-02,10.498,10.696,10.331,10.444,454706,0
2014-05-05,10.393,10.498,10.195,10.428,298478,0
2014-05-06,10.41,10.524,10.246,10.307,311030,0
2014-05-07,10.323,10.47,10.038,10.419,399640,0
2014-05-08,10.461,10.549,10.26,10.341,246208,0
2014-05-09,10.307,10.807,10.239,10.592,188940,0
2014-05-12,10.982,10.982,10.758,10.834,936680,0
2014-05-13,10.879,10.894,10.609,10.774,414664,0
2014-05-14,10.774,10.852,10.436,10.488,446113,0
2014-05-15,10.41,10.47,9.915,10.313,712837,0
2014-05-16,10.29,10.476,10.229,10.47,336151,0
2014-05-19,10.47,10.583,10.341,10.393,411261,0
2014-05-20,10.341,10.367,9.759,10.003,770764,0
2014-05-21,10.048,10.178,9.741,9.915,373570,0
2014-05-22,9.907,9.996,9.717,9.847,402983,0
2014-05-23,10.014,10.014,9.57,9.806,332090,0
2014-05-27,9.873,9.915,9.552,9.684,525497,0
2014-05-28,9.636,9.95,9.613,9.814,389429,0
2014-05-29,9.954,9.989,9.789,9.857,166579,0
2014-05-30,9.814,10.196,9.814,10.147,271984,0
2014-06-02,10.155,10.261,10.061,10.19,220949,0
2014-06-03,10.109,10.19,9.971,10.147,284279,0
2014-06-04,10.109,10.234,10.109,10.204,195879,0
2014-06-05,10.243,10.555,10.138,10.426,256133,0
2014-06-06,10.478,10.582,10.442,10.496,191428,0
2014-06-09,10.505,10.628,10.364,10.426,239652,0
2014-06-10,10.4,10.628,10.234,10.609,354164,0
2014-06-11,10.555,10.599,10.373,10.478,157774,0
2014-06-12,10.442,10.442,10.268,10.328,190774,0
2014-06-13,10.391,10.391,10.167,10.277,172718,0
2014-06-16,10.328,10.328,10.119,10.173,170276,0
2014-06-17,10.138,10.391,10.138,10.261,133517,0
2014-06-18,10.214,10.364,10.155,10.277,166647,0
2014-06-19,10.338,10.548,10.277,10.356,145551,0
2014-06-20,10.364,10.442,10.224,10.346,215636,0
2014-06-23,10.32,10.451,10.234,10.338,125594,0
2014-06-24,10.294,10.898,10.294,10.713,349497,0
2014-06-25,10.696,10.793,10.54,10.793,239883,0
2014-06-26,10.793,10.793,10.468,10.686,144840,0
2014-06-27,10.618,10.8,10.618,10.713,856304,0
2014-06-30,10.679,10.749,10.54,10.722,151221,0
2014-07-01,10.731,11.142,10.722,11.028,288146,0
2014-07-02,11.002,11.203,10.898,11.002,196707,0
2014-07-03,11.081,11.474,11.046,11.405,141598,0
2014-07-07,11.412,11.461,10.925,10.985,231447,0
2014-07-08,10.931,11.046,10.818,10.959,331201,0
2014-07-09,10.959,10.959,10.514,10.662,321216,0
2014-07-10,10.54,10.555,10.383,10.505,223612,0
2014-07-11,10.4,10.611,10.391,10.417,139960,0
2014-07-14,10.487,10.584,10.364,10.451,199706,0
2014-07-15,10.417,10.505,10.37,10.435,179628,0
2014-07-16,10.487,10.487,10.294,10.303,234704,0
2014-07-17,10.303,10.303,10.076,10.084,267252,0
2014-07-18,10.076,10.182,10.012,10.061,242273,0
2014-07-21,10.022,10.032,9.83,9.908,231419,0
2014-07-22,9.963,10.125,9.954,10.042,145114,0
2014-07-23,10.022,10.19,10.022,10.084,203721,0
2014-07-24,10.109,10.312,10.109,10.19,124841,0
2014-07-25,10.119,10.119,9.971,10.093,117803,0
2014-07-28,10.076,10.119,9.875,9.927,140218,0
2014-07-29,9.84,9.963,9.807,9.902,291417,0
2014-07-30,9.0535,9.3675,8.4766,8.4946,1464532,0
2014-07-31,8.4335,8.8426,8.254,8.661,770985,0
2014-08-01,8.6518,8.7038,8.5211,8.6341,255308,0
2014-08-04,8.6341,8.7119,8.3983,8.546,242241,0
2014-08-05,8.564,8.9299,8.5382,8.7379,239044,0
2014-08-06,8.6865,9.1498,8.6865,8.9936,198039,0
2014-08-07,9.0445,9.0774,8.7472,8.7746,236381,0
2014-08-08,8.9643,8.9643,8.7379,8.8797,173673,0
2014-08-11,8.9133,9.0181,8.7766,8.9392,306601,0
2014-08-12,8.9058,9.0265,8.8518,8.9058,67723,0
2014-08-13,8.889,8.9756,8.7119,8.8169,147940,0
2014-08-14,8.8097,9.168,8.8062,9.0964,208828,0
2014-08-15,9.168,9.2187,8.9756,9.0096,276189,0
2014-08-18,9.062,9.241,9.062,9.1325,177808,0
2014-08-19,9.1844,9.2972,9.0715,9.0879,122665,0
2014-08-20,9.0445,9.0706,8.9474,8.985,113119,0
2014-08-21,8.9662,9.2981,8.9262,9.1844,182323,0
2014-08-22,9.1498,9.2633,9.0879,9.193,285835,0
2014-08-25,9.271,9.3852,9.1011,9.1594,259581,0
2014-08-26,9.1498,9.3156,9.1498,9.2187,274560,0
2014-08-27,9.2633,9.2807,9.0473,9.0697,129811,0
2014-08-28,9.0435,9.1584,8.9448,8.954,129894,0
2014-08-29,8.954,9.167,8.903,8.9992,291250,0
2014-09-02,9.0516,9.168,8.9271,8.9727,165910,0
2014-09-03,8.9916,9.1488,8.9197,8.954,109109,0
2014-09-04,8.9633,9.1488,8.9633,9.0601,132319,0
2014-09-05,9.0171,9.3528,8.9364,9.2187,152119,0
2014-09-08,9.2187,9.2545,9.0601,9.1316,86955,0
2014-09-09,9.1402,9.1402,8.9113,8.9197,106903,0
2014-09-10,8.9197,8.954,8.7427,8.876,191946,0
2014-09-11,8.8133,9.122,8.8133,8.9271,263784,0
2014-09-12,8.9448,9.0191,8.8388,8.876,250557,0
2014-09-15,8.876,8.9319,8.7794,8.876,158873,0
2014-09-16,8.8388,9.0247,8.8296,9.0171,227691,0
2014-09-17,9.0077,9.0697,8.954,8.9633,222689,0
2014-09-18,8.9916,8.9916,8.8667,8.8853,110823,0
2014-09-19,8.8946,8.903,8.7518,8.8062,223840,0
2014-09-22,8.7794,8.8226,8.681,8.6901,144711,0
2014-09-23,8.6287,8.7291,8.5489,8.5579,156878,0
2014-09-24,8.5835,8.6555,8.5489,8.6378,91983,0
2014-09-25,8.6017,8.6637,8.5319,8.5579,113193,0
2014-09-26,8.5579,8.6198,8.3548,8.5489,336156,0
2014-09-29,8.4783,8.5835,8.4168,8.4256,113515,0
2014-09-30,8.4343,8.4433,8.2577,8.2666,163758,0
2014-10-01,8.2137,8.4168,8.2137,8.3196,125419,0
2014-10-02,8.3019,8.4872,8.3019,8.4256,145493,0
2014-10-03,8.5139,8.6017,8.3548,8.3814,142770,0
2014-10-06,8.4517,8.5391,8.3462,8.4299,121181,0
2014-10-07,8.3548,8.4343,8.2756,8.3548,240387,0
2014-10-08,8.3462,8.3638,8.1298,8.3373,133726,0
2014-10-09,8.3904,8.3904,8.1078,8.1784,174557,0
2014-10-10,8.1609,8.4783,8.1519,8.3548,132275,0
2014-10-13,8.3991,8.5925,8.3373,8.4961,170976,0
2014-10-14,8.5229,8.8574,8.5229,8.8388,299277,0
2014-10-15,8.7702,8.8667,8.6198,8.7794,172397,0
2014-10-16,8.7248,9.0171,8.7167,8.9364,196236,0
2014-10-17,9.034,9.034,8.6378,8.7339,196994,0
2014-10-20,8.7611,9.0601,8.6984,9.0077,135390,0
2014-10-21,9.0869,9.2177,8.8667,8.9822,119222,0
2014-10-22,8.9197,9.0435,8.8482,8.8667,109800,0
2014-10-23,8.8667,8.9084,8.7518,8.7794,247854,0
2014-10-24,8.8226,8.8388,8.6637,8.7875,163425,0
2014-10-27,8.7167,9.2991,8.6387,9.2894,310807,0
2014-10-28,9.2894,9.651,9.1316,9.528,479551,0
2014-10-29,10.401,10.773,9.818,10.614,1226522,0
2014-10-30,10.586,10.806,10.518,10.604,392093,0
2014-10-31,10.773,10.913,10.68,10.861,371537,0
2014-11-03,10.93,11.177,10.913,11.028,304700,0
2014-11-04,10.993,11.284,10.993,11.195,321438,0
2014-11-05,11.275,11.354,11.126,11.195,238303,0
2014-11-06,11.24,11.292,11.126,11.187,200453,0
2014-11-07,11.222,11.452,11.15,11.425,339513,0
2014-11-10,11.409,11.434,11.354,11.409,143804,0
2014-11-11,11.425,11.461,11.39,11.461,212589,0
2014-11-12,11.452,11.813,11.443,11.805,291017,0
2014-11-13,11.796,11.902,11.495,11.751,148246,0
2014-11-14,11.779,11.912,11.732,11.822,138916,0
2014-11-17,11.84,11.998,11.663,11.779,154256,0
2014-11-18,11.751,11.779,11.513,11.594,150868,0
2014-11-19,11.609,11.779,11.434,11.636,112033,0
2014-11-20,11.601,11.831,11.601,11.822,122511,0
2014-11-21,11.866,11.99,11.805,11.884,151668,0
2014-11-24,11.964,12.264,11.902,12.025,255443,0
2014-11-25,12.087,12.087,11.594,11.788,200257,0
2014-11-26,11.813,11.965,11.789,11.885,117131,0
2014-11-28,11.813,12.072,11.645,11.663,98856,0
2014-12-01,11.716,11.751,11.299,11.406,206812,0
2014-12-02,11.387,11.635,11.289,11.511,136169,0
2014-12-03,11.556,11.983,11.406,11.876,164995,0
2014-12-04,11.885,11.885,11.368,11.681,110529,0
2014-12-05,11.689,11.813,11.574,11.689,91445,0
2014-12-08,11.618,11.618,11.218,11.244,105727,0
2014-12-09,11.112,11.6,11.092,11.592,170859,0
2014-12-10,11.546,11.732,11.414,11.511,175510,0
2014-12-11,11.574,11.983,11.519,11.635,120502,0
2014-12-12,11.511,11.813,11.503,11.565,143698,0
2014-12-15,11.592,12.124,11.537,11.983,368293,0
2014-12-16,12.01,12.142,11.779,11.788,131229,0
2014-12-17,11.85,12.8,11.716,12.757,334385,0
2014-12-18,12.889,13.247,12.374,13.051,295760,0
2014-12-19,12.836,13.032,12.444,12.766,367653,0
2014-12-22,12.846,13.082,12.8,12.952,151613,0
2014-12-23,13.051,13.262,12.817,12.961,93055,0
2014-12-24,12.97,12.97,12.747,12.854,41932,0
2014-12-26,12.924,12.934,12.702,12.757,63801,0
2014-12-29,12.729,13.279,12.729,13.199,97006,0
2014-12-30,13.189,13.484,13.014,13.227,119276,0
2014-12-31,13.307,13.307,12.924,13.004,115544,0
2015-01-02,13.092,13.237,12.516,12.622,150437,0
2015-01-05,12.569,12.782,12.366,12.551,239948,0
2015-01-06,12.366,12.366,11.913,12.134,200904,0
2015-01-07,12.177,12.658,12.177,12.631,234236,0
2015-01-08,12.775,12.775,12.232,12.268,655022,0
2015-01-09,12.187,12.268,11.556,11.663,306586,0
2015-01-12,11.85,11.867,11.466,11.53,349083,0
2015-01-13,10.747,11.271,10.461,10.969,947257,0
2015-01-14,10.863,11.368,10.863,11.092,358120,0
2015-01-15,11.075,11.299,10.854,11.102,249391,0
2015-01-16,11.138,11.406,11.058,11.21,194736,0
2015-01-20,11.12,11.182,10.933,11.014,252519,0
2015-01-21,10.977,11.066,10.898,11.05,139493,0
2015-01-22,11.148,11.359,10.8,11.343,328572,0
2015-01-23,10.71,11.343,10.71,11.12,107024,0
2015-01-26,11.04,11.316,10.961,11.281,91717,0
2015-01-27,11.12,11.316,11.05,11.227,65064,0
2015-01-28,11.227,11.281,10.799,10.827,71815,0
2015-01-29,10.863,11.138,10.71,11.12,102891,0
2015-01-30,11.112,11.133,10.551,10.586,144602,0
2015-02-02,10.604,10.881,10.293,10.808,165426,0
2015-02-03,10.836,11.112,10.773,10.977,89976,0
2015-02-04,10.906,11.092,10.836,10.969,86806,0
2015-02-05,10.987,11.191,10.916,10.942,65205,0
2015-02-06,10.969,11.155,10.942,11.004,100762,0
2015-02-09,10.951,11.05,10.738,10.767,83104,0
2015-02-10,10.844,10.942,10.767,10.844,67637,0
2015-02-11,10.799,11.058,10.799,10.881,71827,0
2015-02-12,11.107,11.107,10.773,10.987,87096,0
2015-02-13,10.969,11.299,10.969,11.138,119286,0
2015-02-17,11.05,11.271,10.906,11.263,113379,0
2015-02-18,11.182,11.222,11.05,11.165,88240,0
2015-02-19,11.102,11.191,11.032,11.084,59357,0
2015-02-20,11.12,11.138,10.961,11.058,159376,0
2015-02-23,10.995,10.995,10.817,10.916,127830,0
2015-02-24,10.881,11.102,10.817,10.977,205613,0
2015-02-25,11.112,12.08,10.977,11.521,261839,0
2015-02-26,11.511,11.556,11.422,11.503,138715,0
2015-02-27,11.448,11.565,11.354,11.448,134848,0
2015-03-02,11.466,11.627,11.367,11.503,148244,0
2015-03-03,11.377,11.546,11.349,11.422,143446,0
2015-03-04,11.422,11.53,11.287,11.413,131947,0
2015-03-05,11.395,11.395,11.197,11.251,85954,0
2015-03-06,11.197,11.297,11.136,11.242,106383,0
2015-03-09,11.224,11.466,11.197,11.405,118885,0
2015-03-10,11.287,11.395,11.224,11.315,142328,0
2015-03-11,11.331,11.466,11.287,11.422,154943,0
2015-03-12,11.466,11.762,11.466,11.7,80818,0
2015-03-13,11.656,11.726,11.565,11.656,142439,0
2015-03-16,11.682,11.718,11.493,11.546,126477,0
2015-03-17,11.511,11.574,11.387,11.521,84504,0
2015-03-18,11.458,11.734,11.448,11.663,94662,0
2015-03-19,11.7,11.798,11.619,11.734,72670,0
2015-03-20,11.824,12.157,11.753,12.129,146681,0
2015-03-23,12.094,12.381,12.047,12.138,204505,0
2015-03-24,12.166,12.461,12.103,12.336,94215,0
2015-03-25,12.264,12.372,12.103,12.11,132281,0
2015-03-26,12.067,12.12,11.663,11.79,89749,0
2015-03-27,11.744,11.772,11.565,11.619,72002,0
2015-03-30,11.663,11.906,11.663,11.852,83833,0
2015-03-31,11.781,11.915,11.726,11.888,152429,0
2015-04-01,11.869,11.995,11.422,11.609,133174,0
2015-04-02,11.593,11.931,11.377,11.898,104037,0
2015-04-06,11.772,12.021,11.772,11.915,87852,0
2015-04-07,11.869,11.921,11.646,11.682,66898,0
2015-04-08,11.718,11.762,11.546,11.627,119332,0
2015-04-09,11.6,11.636,11.188,11.484,87500,0
2015-04-10,11.583,11.583,11.331,11.448,86849,0
2015-04-13,11.466,11.521,11.405,11.448,82829,0
2015-04-14,11.422,11.511,11.367,11.44,143222,0
2015-04-15,11.511,11.546,11.297,11.315,83540,0
2015-04-16,11.387,11.413,11.241,11.279,54670,0
2015-04-17,11.179,11.197,10.76,10.876,118104,0
2015-04-20,10.921,11.207,10.902,10.973,105400,0
2015-04-21,10.964,11.118,10.83,10.929,83800,0
2015-04-22,10.956,11.118,10.839,11.072,63468,0
2015-04-23,11.062,11.287,11.062,11.136,42530,0
2015-04-24,11.171,11.279,11.055,11.098,95560,0
2015-04-27,11.081,11.234,10.956,11.118,66867,0
2015-04-28,11.162,11.475,11.028,11.197,125163,0
2015-04-29,12.256,12.631,12.021,12.166,442052,0
2015-04-30,12.129,12.595,12.041,12.219,127928,0
2015-05-01,12.219,12.461,12.219,12.264,115537,0
2015-05-04,12.316,12.524,12.174,12.256,175593,0
2015-05-05,12.209,12.442,12.085,12.336,115537,0
2015-05-06,12.381,12.532,12.336,12.48,68255,0
2015-05-07,12.425,12.827,12.425,12.748,108336,0
2015-05-08,12.856,12.988,12.808,12.899,100912,0
2015-05-11,12.899,13.133,12.748,13.133,90867,0
2015-05-12,13.077,13.204,12.748,12.808,156081,0
2015-05-13,12.873,12.944,12.748,12.808,68437,0
2015-05-14,13.185,13.185,12.676,12.837,102142,0
2015-05-15,12.818,12.899,12.55,12.866,104451,0
2015-05-18,12.78,13.177,12.707,12.997,133182,0
2015-05-19,12.899,12.908,12.65,12.783,82030,0
2015-05-20,12.808,12.873,12.712,12.837,120226,0
2015-05-21,12.837,13.133,12.758,12.856,185193,0
2015-05-22,12.783,13.053,12.758,12.997,180841,0
2015-05-26,12.944,13.57,12.873,13.259,315075,0
2015-05-27,13.312,13.401,13.077,13.252,165993,0
2015-05-28,13.242,13.331,13.142,13.204,87058,0
2015-05-29,13.204,13.204,12.986,13.105,121186,0
2015-06-01,13.161,13.194,12.717,12.754,157038,0
2015-06-02,12.689,13.005,12.63,12.888,96592,0
2015-06-03,12.934,13.366,12.717,13.276,155447,0
2015-06-04,13.259,13.276,12.815,13.062,109434,0
2015-06-05,13.024,13.161,12.872,13.076,86149,0
2015-06-08,13.115,13.115,12.735,12.854,110764,0
2015-06-09,12.872,13.015,12.744,12.952,100632,0
2015-06-10,13.042,13.308,12.962,13.115,97491,0
2015-06-11,13.123,13.341,13.052,13.284,134494,0
2015-06-12,13.259,13.312,13.176,13.222,61978,0
2015-06-15,13.115,13.393,13.068,13.284,93246,0
2015-06-16,13.252,13.321,13.115,13.276,46456,0
2015-06-17,13.331,13.393,13.005,13.161,42575,0
2015-06-18,13.204,13.402,13.085,13.132,84931,0
2015-06-19,13.176,13.194,13.042,13.062,168198,0
2015-06-22,13.123,13.312,13.105,13.152,44017,0
2015-06-23,13.161,13.294,13.132,13.166,64458,0
2015-06-24,13.204,13.276,12.97,13.076,79275,0
2015-06-25,13.105,13.161,12.942,13.095,39914,0
2015-06-26,13.185,13.349,12.97,13.005,280847,0
2015-06-29,12.781,13.194,12.664,12.68,315993,0
2015-06-30,12.735,12.952,12.735,12.815,58171,0
2015-07-01,12.879,13.085,12.863,13.062,101673,0
2015-07-02,13.015,13.222,12.618,12.689,87924,0
2015-07-06,12.59,12.798,12.393,12.735,68853,0
2015-07-07,12.735,12.897,12.428,12.798,183276,0
2015-07-08,12.635,12.854,12.419,12.59,251574,0
2015-07-09,12.781,12.824,12.618,12.717,186383,0
2015-07-10,12.815,12.934,12.655,12.754,175626,0
2015-07-13,12.897,13.095,12.824,12.986,154893,0
2015-07-14,12.996,13.076,12.776,12.798,235139,0
2015-07-15,12.834,12.915,12.59,12.863,158043,0
2015-07-16,13.068,13.393,12.854,13.331,356794,0
2015-07-17,13.375,13.393,13.123,13.161,127617,0
2015-07-20,13.349,13.393,13.232,13.276,165648,0
2015-07-21,13.294,13.384,13.222,13.276,251020,0
2015-07-22,13.232,13.853,13.194,13.836,445050,0
2015-07-23,13.836,13.952,12.844,13.005,355353,0
2015-07-24,13.005,13.312,12.789,13.166,187377,0
2015-07-27,13.222,13.592,13.076,13.242,409127,0
2015-07-28,13.259,13.7,12.735,13.431,657266,0
2015-07-29,12.401,12.401,9.4694,9.4792,2376159,0
2015-07-30,9.488,9.985,9.4508,9.985,745079,0
2015-07-31,9.91,10.066,9.73,9.93,518895,0
2015-08-03,9.868,10.039,9.696,9.819,520301,0
2015-08-04,9.849,10.109,9.4792,10.009,561580,0
2015-08-05,10.009,10.092,9.758,9.895,250688,0
2015-08-06,9.985,10.1,9.858,9.93,318138,0
2015-08-07,9.92,10.147,9.849,10.1,201239,0
2015-08-10,9.957,10.246,9.904,10.119,225964,0
2015-08-11,10.109,10.208,9.948,10.119,158642,0
2015-08-12,10.029,10.049,9.706,9.957,225298,0
2015-08-13,9.967,10.009,9.806,9.829,173631,0
2015-08-14,9.797,10.039,9.797,10.002,67523,0
2015-08-17,9.948,10.147,9.948,10.129,145358,0
2015-08-18,10.147,10.183,10.029,10.083,83489,0
2015-08-19,10.049,10.309,9.967,10.109,208889,0
2015-08-20,10.039,10.2,9.885,9.975,197468,0
2015-08-21,10.019,10.119,9.74,9.797,225741,0
2015-08-24,9.2894,9.696,9.0275,9.4263,292034,0
2015-08-25,9.64,9.64,9.2633,9.3342,158661,0
2015-08-26,9.551,9.721,9.2536,9.631,195031,0
2015-08-27,9.688,9.967,9.515,9.858,233171,0
2015-08-28,9.796,10.167,9.767,10.102,148531,0
2015-08-31,9.995,10.486,9.986,10.467,275531,0
2015-09-01,10.267,10.377,9.976,10.067,201924,0
2015-09-02,10.167,10.377,10.067,10.349,172041,0
2015-09-03,10.387,10.433,10.085,10.186,126230,0
2015-09-04,10.094,10.377,10.094,10.259,184126,0
2015-09-08,10.404,10.695,10.349,10.477,224665,0
2015-09-09,10.604,10.685,10.45,10.467,193245,0
2015-09-10,10.45,10.685,10.423,10.532,237115,0
2015-09-11,10.514,10.641,10.433,10.558,187423,0
2015-09-14,10.604,10.795,10.423,10.713,247187,0
2015-09-15,10.722,10.904,10.54,10.695,225324,0
2015-09-16,10.65,10.777,10.414,10.467,232026,0
2015-09-17,10.514,10.669,10.404,10.433,147323,0
2015-09-18,10.241,10.414,10.085,10.15,275969,0
2015-09-21,10.159,10.276,10.067,10.112,141830,0
2015-09-22,10.031,10.132,9.849,10.011,146225,0
2015-09-23,10.05,10.222,9.995,10.102,181502,0
2015-09-24,10.003,10.075,9.877,9.968,128688,0
2015-09-25,10.05,10.05,9.704,9.776,171712,0
2015-09-28,9.712,9.712,9.2846,9.3842,179657,0
2015-09-29,9.3744,9.677,9.3303,9.4753,200496,0
2015-09-30,9.558,9.594,9.3117,9.4479,195443,0
2015-10-01,9.4312,9.4655,8.9289,9.121,228069,0
2015-10-02,9.0926,9.3215,9.0849,9.2575,170723,0
2015-10-05,9.3391,9.667,9.3391,9.575,191198,0
2015-10-06,9.575,9.758,9.2391,9.2575,455042,0
2015-10-07,9.2391,9.3744,9.2016,9.3117,638024,0
2015-10-08,9.303,9.558,9.1392,9.3215,500745,0
2015-10-09,9.3577,9.53,9.2846,9.4224,300139,0
2015-10-12,9.4655,9.658,9.393,9.4479,260726,0
2015-10-13,9.44,9.885,9.4126,9.686,194342,0
2015-10-14,9.686,9.758,9.4224,9.4312,114145,0
2015-10-15,9.4224,9.613,9.1574,9.2206,290472,0
2015-10-16,9.2575,9.522,9.1844,9.513,297502,0
2015-10-19,9.539,9.921,9.4655,9.776,279907,0
2015-10-20,9.739,10.202,9.729,10.177,150400,0
2015-10-21,10.177,10.404,9.921,10.003,294757,0
2015-10-22,10.021,10.294,9.839,9.968,251579,0
2015-10-23,10.003,10.067,9.548,9.638,290361,0
2015-10-26,9.604,10.323,9.604,10.286,262237,0
2015-10-27,10.195,10.232,9.621,9.72,379459,0
2015-10-28,9.1296,9.4841,7.7553,8.0284,1747440,0
2015-10-29,8.0101,8.3559,7.9193,8.3559,469214,0
2015-10-30,8.4106,8.5382,8.2923,8.3288,307280,0
2015-11-02,8.3196,8.6202,8.2651,8.4926,272167,0
2015-11-03,8.5289,9.0011,8.4835,8.7839,494704,0
2015-11-04,8.7655,8.8704,8.4745,8.5017,143712,0
2015-11-05,8.4835,8.8208,8.4654,8.7932,190058,0
2015-11-06,8.7379,9.0106,8.6474,8.9289,378029,0
2015-11-09,8.9197,8.9197,8.5017,8.5472,167359,0
2015-11-10,8.5017,8.7291,8.3559,8.447,163363,0
2015-11-11,8.4197,8.5108,8.1923,8.2467,207525,0
2015-11-12,8.2195,8.3924,8.0922,8.3378,232576,0
2015-11-13,8.2741,8.3014,7.9647,8.1832,320023,0
2015-11-16,8.1558,8.6384,8.1466,8.6111,275531,0
2015-11-17,8.4379,8.6202,8.001,8.1649,424061,0
2015-11-18,8.2741,8.4745,8.1466,8.3378,214668,0
2015-11-19,8.2651,8.5017,8.0649,8.1103,172810,0
2015-11-20,8.2104,8.5108,8.2104,8.4654,193025,0
2015-11-23,8.4835,8.8023,8.3559,8.6018,207746,0
2015-11-24,8.5108,8.9113,8.4745,8.8938,126560,0
2015-11-25,8.8286,9.0201,8.6837,8.9569,218621,0
2015-11-27,8.8835,9.1594,8.7591,9.002,82001,0
2015-11-30,8.9756,9.0209,8.782,8.8835,164095,0
2015-12-01,8.8555,9.0114,8.8188,8.9936,162870,0
2015-12-02,9.0764,9.2787,8.8276,9.0304,195194,0
2015-12-03,8.9936,9.1824,8.6718,8.7269,227259,0
2015-12-04,8.7453,8.9756,8.5798,8.6809,160941,0
2015-12-07,8.5982,8.6626,8.2212,8.3682,275232,0
2015-12-08,8.2763,8.5153,8.1108,8.3498,203964,0
2015-12-09,8.2763,8.5798,8.2212,8.4418,329277,0
2015-12-10,8.4235,8.5798,8.2304,8.4603,220860,0
2015-12-11,8.3223,8.8188,8.3223,8.3682,234779,0
2015-12-14,8.304,8.5615,8.2763,8.5431,239607,0
2015-12-15,8.5982,8.8369,8.5338,8.6442,129079,0
2015-12-16,8.6718,9.0859,8.5982,9.0859,241956,0
2015-12-17,9.0945,9.858,8.902,9.4077,720973,0
2015-12-18,9.343,9.3979,8.782,9.0114,529583,0
2015-12-21,9.0304,9.2603,8.8928,9.1498,233255,0
2015-12-22,9.1316,9.591,9.0945,9.581,126358,0
2015-12-23,9.619,9.757,9.4714,9.564,160614,0
2015-12-24,9.527,9.738,9.3244,9.656,95025,0
2015-12-28,9.572,9.619,9.1959,9.4439,116795,0
2015-12-29,9.4439,9.636,9.343,9.49,91798,0
2015-12-30,9.4361,9.4714,9.2507,9.3979,104787,0
2015-12-31,9.2603,9.3793,9.1594,9.1862,174434,0
2016-01-04,8.8928,9.3705,8.8276,9.2972,187545,0
2016-01-05,9.3793,9.4528,8.9804,9.2046,188153,0
2016-01-06,9.0304,9.1959,8.8097,8.8648,197770,0
2016-01-07,8.6809,9.002,8.6442,8.7269,171996,0
2016-01-08,8.7545,8.9197,8.6534,8.7729,197237,0
2016-01-11,8.8276,9.693,8.7362,9.646,388601,0
2016-01-12,9.693,10.062,9.591,10.033,332722,0
2016-01-13,10.069,10.088,9.591,9.877,401046,0
2016-01-14,10.4,11.119,9.904,10.254,779219,0
2016-01-15,10.023,10.76,10.023,10.684,301078,0
2016-01-19,10.869,10.869,10.162,10.291,223035,0
2016-01-20,10.299,10.309,9.665,10.043,456012,0
2016-01-21,10.062,10.309,9.942,10.023,295772,0
2016-01-22,10.162,10.327,9.969,10.033,316938,0
2016-01-25,10.033,10.236,9.738,9.942,263844,0
2016-01-26,10.013,10.576,9.743,10.557,216558,0
2016-01-27,10.502,10.926,10.201,10.722,255460,0
2016-01-28,10.851,10.989,10.52,10.731,129696,0
2016-01-29,10.77,11.283,10.77,11.191,159643,0
2016-02-01,11.072,11.201,10.878,11.036,133502,0
2016-02-02,10.952,11.218,10.741,11.136,219978,0
2016-02-03,11.164,11.164,10.631,10.658,63272,0
2016-02-04,10.584,10.777,10.429,10.649,184810,0
2016-02-05,10.649,10.684,10.271,10.429,143923,0
2016-02-08,10.869,11.314,10.548,10.869,349462,0
2016-02-09,10.806,12.011,10.806,11.632,551113,0
2016-02-10,11.624,11.992,11.448,11.743,280114,0
2016-02-11,11.587,11.733,11.169,11.256,238474,0
2016-02-12,11.339,11.616,10.576,11.495,137837,0
2016-02-16,11.558,11.954,11.423,11.935,166822,0
2016-02-17,11.964,12.102,11.771,11.799,94110,0
2016-02-18,11.844,12.191,11.807,11.954,218282,0
2016-02-19,11.917,12.231,11.688,12.102,210159,0
2016-02-22,12.148,12.24,12.028,12.102,137904,0
2016-02-23,12.139,12.299,11.91,12.084,265449,0
2016-02-24,12.038,12.148,11.903,12.094,269413,0
2016-02-25,12.139,12.603,12.045,12.489,408600,0
2016-02-26,12.58,12.617,12.158,12.24,245637,0
2016-02-29,12.119,12.654,11.992,12.598,192231,0
2016-03-01,12.726,12.745,11.791,12.231,384731,0
2016-03-02,10.345,11.127,9.959,10.948,1812728,0
2016-03-03,10.943,11.127,10.713,11.081,471530,0
2016-03-04,11.169,11.7,11.123,11.309,378581,0
2016-03-07,11.29,11.373,11.094,11.16,292426,0
2016-03-08,11.022,11.152,10.816,11.104,235478,0
2016-03-09,11.152,11.588,11.012,11.049,149171,0
2016-03-10,11.169,11.281,10.946,11.039,166306,0
2016-03-11,11.057,11.197,10.742,10.919,194665,0
2016-03-14,10.919,10.919,10.538,10.602,254679,0
2016-03-15,10.51,10.881,10.51,10.649,139341,0
2016-03-16,10.556,10.771,10.397,10.52,139404,0
2016-03-17,10.51,10.891,10.5,10.685,188123,0
2016-03-18,10.685,11.114,10.583,10.974,349960,0
2016-03-21,10.872,10.964,10.538,10.677,140701,0
2016-03-22,10.668,10.881,10.445,10.472,191511,0
2016-03-23,10.436,10.436,10.221,10.295,226424,0
2016-03-24,10.221,10.245,9.82,10.109,176605,0
2016-03-28,10.176,10.305,10.065,10.201,111802,0
2016-03-29,10.185,10.575,10.055,10.51,220027,0
2016-03-30,10.556,10.685,10.324,10.52,137221,0
2016-03-31,10.482,10.482,10.147,10.324,163878,0
2016-04-01,10.287,10.552,10.241,10.462,179346,0
2016-04-04,10.407,10.407,10.007,10.25,147310,0
2016-04-05,10.176,10.427,9.914,10.007,246952,0
2016-04-06,9.98,10.57,9.914,10.51,236012,0
2016-04-07,10.51,10.538,10.036,10.129,447095,0
2016-04-08,10.241,10.462,9.878,10.036,157139,0
2016-04-11,10.046,10.26,9.943,10.065,145949,0
2016-04-12,10.082,10.445,10.082,10.201,137076,0
2016-04-13,10.277,10.649,10.277,10.445,129047,0
2016-04-14,10.472,10.658,10.427,10.538,105361,0
2016-04-15,10.482,10.622,10.472,10.612,103060,0
2016-04-18,10.622,10.839,10.622,10.751,103947,0
2016-04-19,10.779,10.779,10.436,10.454,275356,0
2016-04-20,10.51,10.983,10.454,10.863,131143,0
2016-04-21,10.853,11.094,10.798,10.835,106526,0
2016-04-22,10.816,11.03,10.816,10.919,116238,0
2016-04-25,10.946,11.152,10.835,11.133,166150,0
2016-04-26,11.039,11.403,10.858,11.3,177295,0
2016-04-27,11.3,11.549,11.169,11.54,193442,0
2016-04-28,11.533,11.588,11.318,11.383,213344,0
2016-04-29,11.3,11.393,11.123,11.225,179724,0
2016-05-02,11.309,11.802,11.253,11.54,261711,0
2016-05-03,11.524,11.68,11.085,11.271,179865,0
2016-05-04,9.4684,10.119,8.772,8.8276,1166542,0
2016-05-05,8.7905,9.0506,8.3911,8.3911,400995,0
2016-05-06,8.233,8.4932,8.0565,8.1772,341290,0
2016-05-09,8.2144,9.3577,8.0937,9.0973,584686,0
2016-05-10,9.0784,9.143,8.4654,8.5768,311134,0
2016-05-11,8.5861,8.6372,8.2888,8.3119,233719,0
2016-05-12,8.3444,8.3911,8.1614,8.2795,272714,0
2016-05-13,8.233,8.2795,8.0286,8.0843,185271,0
2016-05-16,8.168,8.168,7.9449,7.9821,185365,0
2016-05-17,7.9543,8.0099,7.8241,7.917,230918,0
2016-05-18,7.8892,8.0658,7.7497,7.917,276865,0
2016-05-19,7.8707,8.1585,7.8148,7.8241,173612,0
2016-05-20,7.8892,8.0751,7.7684,8.0006,268194,0
2016-05-23,7.9821,8.0937,7.7776,7.7869,181571,0
2016-05-24,7.7962,7.9635,7.7359,7.917,185227,0
2016-05-25,7.9078,8.0378,7.8241,7.9914,150686,0
2016-05-26,7.9914,8.0192,7.838,7.9449,242408,0
2016-05-27,8.0157,8.2325,8.0157,8.0957,226876,0
2016-05-31,8.0911,8.11,7.8364,7.9025,229775,0
2016-06-01,7.9214,7.9497,7.7044,7.8742,294497,0
2016-06-02,7.8459,8.0157,7.6903,7.9874,319174,0
2016-06-03,8.0063,8.1665,7.8775,8.044,201305,0
2016-06-06,8.0251,8.1947,7.8647,8.1006,170800,0
2016-06-07,8.0628,8.9587,8.0063,8.6663,754340,0
2016-06-08,8.6381,8.7701,8.506,8.6098,240873,0
2016-06-09,8.5722,8.5722,8.1665,8.242,172814,0
2016-06-10,8.2325,8.4305,8.0345,8.3645,176762,0
2016-06-13,8.3457,8.3457,8.0628,8.0722,113721,0
2016-06-14,8.11,8.1382,7.9497,8.044,102463,0
2016-06-15,8.044,8.4587,8.044,8.3551,145543,0
2016-06-16,8.2798,8.3927,8.1006,8.1947,107280,0
2016-06-17,8.1665,8.5722,8.1665,8.4682,203819,0
2016-06-20,8.5722,8.6569,8.308,8.3457,130675,0
2016-06-21,8.4305,8.5249,8.2231,8.3457,116043,0
2016-06-22,8.3269,8.506,8.2986,8.3739,99533,0
2016-06-23,8.5722,8.6852,8.4824,8.5438,138663,0
2016-06-24,8.4211,8.7889,8.1195,8.7607,234123,0
2016-06-27,8.7512,8.7512,8.2609,8.308,201778,0
2016-06-28,8.3551,8.704,8.1947,8.2703,109604,0
2016-06-29,8.3645,8.5722,8.3551,8.5154,84322,0
2016-06-30,8.4871,8.7512,8.3927,8.7418,145073,0
2016-07-01,8.7512,9.0811,8.6852,8.7889,125827,0
2016-07-05,8.7324,8.7701,8.5628,8.6946,72229,0
2016-07-06,8.6946,9.034,8.6381,9.0247,113831,0
2016-07-07,9.034,9.1566,8.8455,8.9587,91997,0
2016-07-08,9.0435,9.3264,9.0435,9.2884,145517,0
2016-07-11,9.3352,9.637,9.2603,9.628,150235,0
2016-07-12,9.637,9.789,9.4214,9.4675,147608,0
2016-07-13,9.525,9.571,9.2884,9.4302,146612,0
2016-07-14,9.525,9.666,9.2981,9.3352,102673,0
2016-07-15,9.3734,9.4675,9.195,9.2652,72605,0
2016-07-18,9.2603,9.637,9.1382,9.534,152560,0
2016-07-19,9.534,9.657,9.44,9.506,85204,0
2016-07-20,9.515,9.799,9.4488,9.76,115519,0
2016-07-21,9.722,10.014,9.722,9.949,107659,0
2016-07-22,9.903,10.194,9.825,10.185,119297,0
2016-07-25,10.194,10.297,10.108,10.176,88467,0
2016-07-26,10.242,10.495,10.118,10.242,103834,0
2016-07-27,10.242,10.242,9.619,10.128,81374,0
2016-07-28,10.108,10.185,9.779,9.855,79742,0
2016-07-29,9.864,10.024,9.694,9.958,139359,0
2016-08-01,9.949,10.014,9.515,9.713,338165,0
2016-08-02,9.704,10.014,9.44,9.873,314347,0
2016-08-03,11.119,12.09,10.882,11.656,1016369,0
2016-08-04,11.721,11.816,11.515,11.769,326208,0
2016-08-05,11.863,12.211,11.525,11.948,398270,0
2016-08-08,11.987,12.24,11.987,12.09,225282,0
2016-08-09,12.033,12.109,11.853,11.893,235179,0
2016-08-10,11.901,12.457,11.863,12.288,313826,0
2016-08-11,12.373,12.495,12.099,12.315,214901,0
2016-08-12,12.344,12.401,12.203,12.305,198231,0
2016-08-15,12.315,12.429,12.297,12.325,143147,0
2016-08-16,12.344,12.464,12.269,12.315,110556,0
2016-08-17,12.315,12.315,11.987,12.117,176594,0
2016-08-18,12.099,12.259,12.033,12.122,196331,0
2016-08-19,12.051,12.467,12.045,12.383,204290,0
2016-08-22,12.305,12.477,12.174,12.203,142816,0
2016-08-23,12.231,12.231,12.099,12.137,194050,0
2016-08-24,12.08,12.315,12.08,12.156,177113,0
2016-08-25,12.08,12.156,11.948,12.023,103069,0
2016-08-26,12.051,12.071,11.873,11.948,93118,0
2016-08-29,11.928,12.033,11.853,11.967,73328,0
2016-08-30,11.982,12.253,11.982,12.181,119550,0
2016-08-31,12.171,12.171,11.743,11.914,217003,0
2016-09-01,11.877,12.324,11.877,12.191,165391,0
2016-09-02,12.191,12.429,12.163,12.334,115185,0
2016-09-06,12.295,12.457,12.181,12.438,172198,0
2016-09-07,12.477,12.858,12.372,12.848,215744,0
2016-09-08,12.877,13.334,12.819,13.334,337902,0
2016-09-09,13.285,13.438,13.124,13.429,342876,0
2016-09-12,13.305,13.524,13.305,13.409,234690,0
2016-09-13,13.381,13.543,13.258,13.409,178744,0
2016-09-14,13.391,13.562,13.391,13.448,192747,0
2016-09-15,13.505,13.666,13.441,13.486,123084,0
2016-09-16,13.515,13.705,13.515,13.533,235486,0
2016-09-19,13.601,13.819,13.601,13.724,144348,0
2016-09-20,13.714,13.934,13.61,13.819,173644,0
2016-09-21,13.858,13.947,13.524,13.799,159360,0
2016-09-22,13.839,13.858,13.639,13.762,232259,0
2016-09-23,13.676,13.839,13.61,13.676,133232,0
2016-09-26,13.676,13.676,13.409,13.467,106136,0
2016-09-27,13.409,13.571,13.362,13.476,124998,0
2016-09-28,13.429,13.467,13.076,13.115,190830,0
2016-09-29,13.038,13.18,12.877,12.887,169175,0
2016-09-30,12.982,13.048,12.763,12.972,277054,0
2016-10-03,12.982,13.419,12.982,13.19,142601,0
2016-10-04,13.144,13.285,13.076,13.239,104324,0
2016-10-05,13.219,13.448,13.105,13.21,162384,0
2016-10-06,13.887,14.991,13.666,14.524,1490735,0
2016-10-07,14.572,15.143,14.572,14.991,387760,0
2016-10-10,14.972,15.391,14.924,15.248,283774,0
2016-10-11,15.161,15.362,15.048,15.143,240621,0
2016-10-12,15.21,15.953,15.058,15.934,332510,0
2016-10-13,15.839,16.267,15.401,16.038,379262,0
2016-10-14,16.143,16.21,15.914,16.182,181284,0
2016-10-17,16.048,16.239,15.762,15.762,232496,0
2016-10-18,15.904,15.999,15.714,15.714,168023,0
2016-10-19,15.858,15.858,15.619,15.667,196417,0
2016-10-20,15.523,16.048,15.286,15.953,197231,0
2016-10-21,15.809,15.999,15.667,15.714,138526,0
2016-10-24,15.619,16.477,15.562,15.858,303509,0
2016-10-25,16.048,16.477,15.334,15.572,186080,0
2016-10-26,15.523,15.766,15.191,15.239,134741,0
2016-10-27,15.286,15.286,14.62,14.762,208567,0
2016-10-28,14.762,14.942,14.477,14.62,430002,0
2016-10-31,14.715,14.81,14.352,14.762,552127,0
2016-11-01,14.81,15.714,14.43,15.286,926908,0
2016-11-02,15.809,16.381,15.381,15.999,1690395,0
2016-11-03,16.096,16.763,15.809,16.668,1023778,0
2016-11-04,16.858,16.905,16.454,16.715,623997,0
2016-11-07,17.096,17.81,16.963,17.619,963461,0
2016-11-08,17.524,17.524,16.954,17.191,993004,0
2016-11-09,16.668,17.667,16.668,17.429,719723,0
2016-11-10,17.476,18.237,17.429,18.095,817252,0
2016-11-11,18.237,18.476,17.857,18.429,563696,0
2016-11-14,18.476,19.143,18.476,18.619,861812,0
2016-11-15,18.476,18.619,17.619,18.286,783597,0
2016-11-16,18.381,19.072,18.381,18.906,625258,0
2016-11-17,19.048,19.053,18.449,19.048,868857,0
2016-11-18,18.81,19.287,18.429,18.619,873947,0
2016-11-21,18.858,19.382,18.619,18.667,878578,0
2016-11-22,18.619,19.048,18.619,18.762,853138,0
2016-11-23,18.667,18.906,18.619,18.762,812890,0
2016-11-25,18.667,18.858,18.429,18.762,293860,0
2016-11-28,18.858,18.906,18.476,18.524,876206,0
2016-11-29,18.428,18.62,18.097,18.332,766747,0
2016-11-30,18.38,18.932,18.188,18.572,1062199,0
2016-12-01,18.38,18.716,17.516,17.612,844724,0
2016-12-02,17.468,17.516,16.988,17.325,1015201,0
2016-12-05,17.564,18.236,17.516,17.9,870482,0
2016-12-06,18.044,18.044,17.18,17.564,616263,0
2016-12-07,17.612,18.092,17.589,17.9,617771,0
2016-12-08,17.804,17.852,17.468,17.66,624319,0
2016-12-09,17.66,18.188,17.543,17.804,660282,0
2016-12-12,17.66,17.747,17.084,17.372,823146,0
2016-12-13,17.276,17.78,17.276,17.516,825611,0
2016-12-14,17.42,17.42,16.941,17.18,373646,0
2016-12-15,17.276,17.516,17.084,17.372,519748,0
2016-12-16,17.42,17.852,17.325,17.325,919702,0
2016-12-19,17.468,17.756,17.325,17.612,539845,0
2016-12-20,17.612,18.044,17.612,17.708,336204,0
2016-12-21,17.564,17.66,16.988,17.229,513162,0
2016-12-22,17.229,17.276,16.365,16.509,522655,0
2016-12-23,16.413,16.796,16.173,16.796,332408,0
2016-12-27,16.365,17.18,16.221,16.845,349190,0
2016-12-28,16.892,16.941,16.461,16.845,357394,0
2016-12-29,16.796,17.18,16.7,16.892,283122,0
2016-12-30,16.845,17.037,16.604,16.653,325649,0
2017-01-03,16.604,16.604,15.933,16.173,769180,0
2017-01-04,16.269,16.796,15.885,16.7,745613,0
2017-01-05,16.413,16.461,15.741,15.741,942564,0
2017-01-06,15.694,15.745,14.925,15.117,1162934,0
2017-01-09,15.021,15.164,14.54,14.973,964237,0
2017-01-10,15.021,15.789,15.021,15.694,482004,0
2017-01-11,15.741,15.837,15.356,15.789,463731,0
2017-01-12,15.694,15.741,15.117,15.501,464148,0
2017-01-13,15.645,15.741,15.405,15.501,295929,0
2017-01-17,15.549,15.933,15.405,15.549,500320,0
2017-01-18,15.356,15.356,14.157,14.877,1310953,0
2017-01-19,14.925,15.045,14.733,14.925,522762,0
2017-01-20,15.021,15.164,14.829,15.021,405258,0
2017-01-23,15.021,15.068,14.444,14.733,653308,0
2017-01-24,14.781,15.117,14.781,15.068,322980,0
2017-01-25,15.164,15.309,14.973,14.973,374845,0
2017-01-26,15.068,15.068,14.781,14.925,360611,0
2017-01-27,14.973,14.973,14.685,14.925,387733,0
2017-01-30,14.973,15.045,14.685,14.925,391988,0
2017-01-31,14.781,14.829,14.348,14.781,381781,0
2017-02-01,14.733,14.925,14.54,14.637,286475,0
2017-02-02,14.589,14.805,14.493,14.54,188909,0
2017-02-03,14.493,14.781,14.444,14.781,278550,0
2017-02-06,14.781,14.973,14.733,14.829,318684,0
2017-02-07,14.781,15.021,14.589,14.781,311442,0
2017-02-08,14.781,15.26,14.637,15.164,404151,0
2017-02-09,15.117,15.549,14.829,15.356,501327,0
2017-02-10,15.309,15.573,15.164,15.405,413474,0
2017-02-13,15.452,15.52,14.997,15.068,306357,0
2017-02-14,14.685,14.781,13.773,13.821,2251053,0
2017-02-15,13.725,14.013,13.054,13.533,928728,0
2017-02-16,13.533,13.533,12.813,13.101,888742,0
2017-02-17,13.005,13.005,12.371,12.862,1421578,0
2017-02-21,13.054,13.15,12.717,12.958,599450,0
2017-02-22,13.005,13.246,12.909,13.197,708955,0
2017-02-23,13.15,13.271,12.717,12.766,486955,0
2017-02-24,12.813,13.342,12.526,12.958,541221,0
2017-02-27,12.958,13.389,12.813,13.293,696809,0
2017-02-28,13.197,13.226,12.526,12.909,745598,0
2017-03-01,15.068,15.117,13.581,14.589,2326258,0
2017-03-02,14.686,15.025,14.637,14.88,856493,0
2017-03-03,14.976,15.267,14.831,14.976,630503,0
2017-03-06,15.025,15.51,14.831,15.219,793856,0
2017-03-07,15.316,15.318,14.54,14.734,646233,0
2017-03-08,14.831,15.073,14.613,14.734,557779,0
2017-03-09,14.686,14.686,13.765,14.007,838859,0
2017-03-10,14.153,14.637,14.129,14.54,549854,0
2017-03-13,14.637,14.88,14.129,14.298,367347,0
2017-03-14,14.346,14.589,13.959,14.443,618749,0
2017-03-15,14.443,14.783,14.298,14.686,300492,0
2017-03-16,14.686,15.219,14.492,14.88,553780,0
2017-03-17,14.831,15.267,14.734,15.122,758490,0
2017-03-20,15.122,15.267,14.686,14.686,376049,0
2017-03-21,14.783,14.976,14.54,14.734,416940,0
2017-03-22,14.686,15.025,14.395,14.443,886887,0
2017-03-23,14.492,14.734,14.346,14.492,475330,0
2017-03-24,14.443,14.589,13.959,14.104,496447,0
2017-03-27,14.104,14.153,13.619,13.765,411025,0
2017-03-28,13.765,14.395,13.765,14.25,663132,0
2017-03-29,14.104,14.928,14.104,14.88,555363,0
2017-03-30,14.831,14.976,14.559,14.88,390615,0
2017-03-31,14.88,14.88,14.25,14.637,700517,0
2017-04-03,14.589,14.734,14.25,14.492,642206,0
2017-04-04,14.395,14.54,14.201,14.492,516945,0
2017-04-05,14.492,14.589,14.25,14.443,733973,0
2017-04-06,14.443,15.122,14.385,15.122,701168,0
2017-04-07,15.122,15.219,14.734,14.88,419474,0
2017-04-10,14.928,15.219,14.783,15.025,333485,0
2017-04-11,15.073,15.219,14.783,15.025,241168,0
2017-04-12,15.073,15.073,14.686,14.831,247816,0
2017-04-13,14.88,14.976,14.686,14.734,188938,0
2017-04-17,14.831,14.856,14.443,14.783,232161,0
2017-04-18,14.831,14.928,14.443,14.54,329921,0
2017-04-19,14.589,14.88,14.54,14.734,264438,0
2017-04-20,14.88,15.316,14.734,15.267,414796,0
2017-04-21,15.364,16.237,15.267,16.043,851037,0
2017-04-24,16.285,16.333,15.51,15.8,639658,0
2017-04-25,15.897,16.091,15.413,15.413,611834,0
2017-04-26,15.51,15.946,15.413,15.752,616267,0
2017-04-27,15.752,15.752,15.267,15.364,461992,0
2017-04-28,15.413,15.413,14.783,14.928,432914,0
2017-05-01,14.928,15.214,14.54,14.831,580838,0
2017-05-02,14.88,15.607,14.637,15.413,1228069,0
2017-05-03,16.527,16.576,13.813,14.201,2380316,0
2017-05-04,14.25,14.346,14.056,14.201,735215,0
2017-05-05,14.298,14.517,13.813,14.346,677218,0
2017-05-08,14.395,14.686,14.007,14.104,625680,0
2017-05-09,14.153,14.201,13.91,14.056,395426,0
2017-05-10,14.007,14.201,13.91,14.007,520419,0
2017-05-11,13.91,13.959,13.523,13.765,540291,0
2017-05-12,13.668,13.76,13.329,13.377,374094,0
2017-05-15,13.668,13.716,12.844,12.989,983744,0
2017-05-16,12.989,13.135,12.626,12.893,1166045,0
2017-05-17,12.747,13.063,12.699,12.941,462616,0
2017-05-18,12.941,13.038,12.699,12.844,662929,0
2017-05-19,12.893,13.135,12.747,12.893,552370,0
2017-05-22,12.893,13.135,12.796,12.989,336973,0
2017-05-23,13.038,13.038,12.747,12.796,435829,0
2017-05-24,12.747,13.038,12.699,12.989,522772,0
2017-05-25,13.038,13.566,13.038,13.28,1065014,0
2017-05-26,13.329,13.619,13.038,13.571,611375,0
2017-05-30,13.718,13.914,13.179,13.571,942753,0
2017-05-31,13.62,13.816,13.228,13.62,903452,0
2017-06-01,13.669,13.86,13.473,13.62,511799,0
2017-06-02,13.718,13.865,13.326,13.522,868176,0
2017-06-05,13.522,13.816,13.326,13.424,530836,0
2017-06-06,13.326,13.473,13.277,13.375,401967,0
2017-06-07,13.375,13.522,13.13,13.375,969277,0
2017-06-08,13.473,13.865,13.375,13.718,497389,0
2017-06-09,13.816,13.865,13.571,13.62,501844,0
2017-06-12,13.669,13.841,13.375,13.522,604700,0
2017-06-13,13.571,13.939,13.375,13.914,526654,0
2017-06-14,13.914,14.007,13.62,13.865,318774,0
2017-06-15,13.718,14.012,13.63,13.963,365899,0
2017-06-16,13.865,14.061,13.62,14.012,874318,0
2017-06-19,14.257,14.257,13.669,13.914,750931,0
2017-06-20,13.963,13.963,13.228,13.522,771726,0
2017-06-21,13.375,13.522,12.689,12.934,1455020,0
2017-06-22,12.885,13.081,12.738,12.787,1113500,0
2017-06-23,12.836,13.081,12.787,13.032,1073257,0
2017-06-26,13.277,13.277,12.885,13.032,609943,0
2017-06-27,13.032,13.179,12.738,12.787,628767,0
2017-06-28,12.787,13.032,12.738,12.885,659020,0
2017-06-29,12.934,12.987,12.689,12.812,434368,0
2017-06-30,12.836,12.983,12.689,12.787,792428,0
2017-07-03,12.787,13.13,12.738,13.081,319423,0
2017-07-05,13.032,13.081,12.64,12.787,640368,0
2017-07-06,12.689,12.787,12.444,12.542,541420,0
2017-07-07,12.493,12.542,12.297,12.395,465707,0
2017-07-10,12.297,12.346,11.366,11.366,981817,0
2017-07-11,11.366,11.709,11.268,11.513,650997,0
2017-07-12,11.611,11.709,11.219,11.268,501810,0
2017-07-13,11.268,11.562,11.268,11.464,381705,0
2017-07-14,11.464,11.513,11.17,11.268,397087,0
2017-07-17,11.317,11.513,11.268,11.366,778818,0
2017-07-18,11.366,11.611,11.219,11.611,438918,0
2017-07-19,11.66,11.856,11.641,11.758,954976,0
2017-07-20,11.758,11.758,11.464,11.513,475232,0
2017-07-21,11.611,11.611,10.974,11.121,944298,0
2017-07-24,10.73,10.779,9.897,10.681,1468685,0
2017-07-25,10.681,10.926,10.534,10.901,823499,0
2017-07-26,10.877,10.974,10.73,10.828,482006,0
2017-07-27,10.779,10.901,10.754,10.828,323016,0
2017-07-28,10.73,10.828,10.583,10.632,518151,0
2017-07-31,10.681,10.779,10.436,10.534,597731,0
2017-08-01,10.632,10.877,10.534,10.73,1081921,0
2017-08-02,9.0148,9.995,8.8678,9.897,5371694,0
2017-08-03,9.897,9.897,9.0638,9.2107,2307468,0
2017-08-04,9.2107,9.3577,9.1128,9.1617,1397826,0
2017-08-07,9.2107,9.2842,9.0638,9.1617,849267,0
2017-08-08,9.1128,9.75,9.1128,9.4557,923244,0
2017-08-09,9.3087,9.4557,9.1128,9.2107,651831,0
2017-08-10,9.1617,9.2107,8.8188,8.9168,515219,0
2017-08-11,8.9168,8.9413,8.5248,8.5738,1177153,0
2017-08-14,8.5738,8.8678,8.5738,8.6718,870208,0
2017-08-15,8.5738,8.6101,8.0349,8.0839,995883,0
2017-08-16,8.3779,8.3779,7.9859,8.0349,929745,0
2017-08-17,8.0349,8.0839,7.398,7.496,1743701,0
2017-08-18,7.398,7.447,7.202,7.349,1246436,0
2017-08-21,7.349,7.496,7.251,7.3,717972,0
2017-08-22,7.496,7.643,7.398,7.398,1228192,0
2017-08-23,7.398,7.8389,7.398,7.7409,812100,0
2017-08-24,7.7409,8.1329,7.7409,7.8879,1110205,0
2017-08-25,7.8879,7.9369,7.643,7.7899,1020155,0
2017-08-28,7.7899,7.9124,7.545,7.6919,1001776,0
2017-08-29,7.594,7.7899,7.251,7.3,916976,0
2017-08-30,7.4,7.75,7.15,7.6,1569974,0
2017-08-31,7.55,7.7,7.35,7.65,701436,0
2017-09-01,7.65,7.8,7.55,7.65,303847,0
2017-09-05,7.55,7.65,7.35,7.45,874413,0
2017-09-06,7.45,7.675,7.4,7.6,695582,0
2017-09-07,7.7,8.1,7.6,7.95,918214,0
2017-09-08,7.9,8.05,7.75,8,2264671,0
2017-09-11,8,8.2,7.9,7.9,709413,0
2017-09-12,7.9,8.125,7.9,8.05,571845,0
2017-09-13,8.1,8.2,8,8.1,614708,0
2017-09-14,8.15,8.15,7.7,7.75,566305,0
2017-09-15,7.7,8,7.6,7.95,1486342,0
2017-09-18,7.9,7.975,7.55,7.6,780089,0
2017-09-19,7.6,7.75,7.3,7.4,1079099,0
2017-09-20,7.4,7.475,7.1,7.4,930429,0
2017-09-21,7.45,7.45,7.2,7.25,411863,0
2017-09-22,7.25,7.5,7.1,7.35,594989,0
2017-09-25,7.35,7.7,7.3,7.55,741666,0
2017-09-26,7.6,7.625,7.3865,7.475,621626,0
2017-09-27,7.5,7.55,7.4,7.4,600994,0
2017-09-28,7.4,7.525,7.25,7.45,735123,0
2017-09-29,7.55,7.75,7.325,7.65,642439,0
2017-10-02,7.65,8,7.55,7.95,935443,0
2017-10-03,7.95,8.05,7.75,8,802777,0
2017-10-04,7.95,8.1,7.7,7.8,627672,0
2017-10-05,7.85,8.05,7.75,7.95,583612,0
2017-10-06,7.9,8.05,7.65,8.05,770701,0
2017-10-09,8.05,8.1,7.45,7.5,930290,0
2017-10-10,7.6,7.725,7.525,7.65,349963,0
2017-10-11,7.65,7.7,7.35,7.4,687960,0
2017-10-12,7.4,7.5,7.2,7.2,727012,0
2017-10-13,7.25,7.4,7.1,7.15,775985,0
2017-10-16,7.2,7.2,6.8,6.95,1312031,0
2017-10-17,7.05,7.05,6.9,6.95,490758,0
2017-10-18,6.9,7.45,6.9,7.25,639096,0
2017-10-19,7.2,7.4,7.05,7.275,492637,0
2017-10-20,7.35,7.4,7.15,7.35,762326,0
2017-10-23,7.4,7.4,6.95,7,1105225,0
2017-10-24,7.05,7.35,7.05,7.3,646140,0
2017-10-25,7.4,7.4,7,7.15,400177,0
2017-10-26,7.15,7.35,7.05,7.3,513856,0
2017-10-27,7.15,7.25,7,7.1,964684,0
2017-10-30,7.1,7.1359,6.8,7.05,859524,0
2017-10-31,7.1,7.1,6.25,6.35,2607567,0
2017-11-01,7.3,7.3,6.95,7.25,1931072,0
2017-11-02,7.25,7.275,6.55,6.85,1923883,0
2017-11-03,7,7,6.5,6.55,1719695,0
2017-11-06,6.5,6.55,6.05,6.05,2416392,0
2017-11-07,6.15,6.25,6,6.25,2329530,0
2017-11-08,6.15,6.3,6,6.2,976301,0
2017-11-09,6.2,6.2763,6.05,6.25,754427,0
2017-11-10,6.2,6.6,6.2,6.45,863017,0
