Date,Open,High,Low,Close,Volume,OpenInt
2006-05-10,8.351,8.351,8.351,8.351,0,0
2006-05-11,8.0996,8.4891,7.7986,8.3675,6442107,0
2006-05-12,8.4343,8.4343,8.351,8.3719,169370,0
2006-05-15,8.406,8.406,8.351,8.3675,35476,0
2006-05-16,8.351,8.3719,8.351,8.3719,52936,0
2006-05-17,8.406,8.406,8.351,8.3563,71670,0
2006-05-18,8.351,8.351,8.044,8.2947,1031715,0
2006-05-19,8.2947,8.2947,8.1275,8.1275,20395,0
2006-05-22,8.2118,8.5962,8.1611,8.406,290534,0
2006-05-23,8.3778,8.4616,8.1841,8.2118,216303,0
2006-05-24,8.2672,8.3451,8.1841,8.2336,56831,0
2006-05-25,8.1732,8.2905,8.1732,8.2386,29862,0
2006-05-26,8.2947,8.3451,8.1841,8.3233,30451,0
2006-05-30,8.351,8.351,8.2447,8.2447,29284,0
2006-05-31,8.3451,8.3451,8.2517,8.2517,236754,0
2006-06-01,8.3389,8.3389,8.2386,8.2386,19273,0
2006-06-02,8.3295,8.3389,8.2386,8.3295,61297,0
2006-06-05,8.3173,8.3389,8.3,8.3233,39981,0
2006-06-06,8.351,8.3719,8.2947,8.3719,64973,0
2006-06-07,8.3719,8.3778,8.3233,8.3233,43908,0
2006-06-08,8.351,8.3675,8.2947,8.3675,33194,0
2006-06-09,8.3719,8.3778,8.3338,8.351,26373,0
2006-06-12,8.351,8.3563,8.3173,8.3563,42604,0
2006-06-13,8.3778,8.3778,8.3233,8.351,114392,0
2006-06-14,8.3563,8.3563,8.2517,8.3233,33848,0
2006-06-15,8.2947,8.3233,8.2118,8.2947,211360,0
2006-06-16,8.2947,8.2947,8.0005,8.2386,146857,0
2006-06-19,8.2672,8.351,8.1732,8.1841,343747,0
2006-06-20,8.2447,8.2947,8.1841,8.2947,95621,0
2006-06-21,8.2118,8.351,8.2118,8.3233,40214,0
2006-06-22,8.2386,8.3233,8.2386,8.2724,59769,0
2006-06-23,8.3233,8.3451,8.256,8.2947,78233,0
2006-06-26,8.3173,8.3563,8.2336,8.3173,60162,0
2006-06-27,8.3173,8.3173,8.2386,8.2724,49097,0
2006-06-28,8.2947,8.2947,8.1781,8.2784,77148,0
2006-06-29,8.2905,8.3173,8.195,8.2517,169845,0
2006-06-30,8.2386,8.2611,7.9445,7.9445,2120909,0
2006-07-03,8.195,8.2947,8.1841,8.2836,48369,0
2006-07-05,8.2118,8.2784,8.0946,8.1115,77492,0
2006-07-06,8.0996,8.2947,8.0726,8.1502,76396,0
2006-07-07,8.1174,8.2059,7.9774,8.0726,35346,0
2006-07-10,8.0062,8.2672,7.9674,8.021,31893,0
2006-07-11,8.0161,8.1502,7.9831,8.0161,27603,0
2006-07-12,7.9889,8.2672,7.889,7.956,70761,0
2006-07-13,8.021,8.0887,7.8172,7.8439,44762,0
2006-07-14,7.8439,8.0005,7.7437,7.8997,98021,0
2006-07-17,7.8997,8.1663,7.4387,7.5319,392913,0
2006-07-18,7.5549,7.9047,7.4148,7.4866,201533,0
2006-07-19,7.4866,7.7387,7.4866,7.5381,573782,0
2006-07-20,7.5937,8.044,7.4597,7.5207,3247723,0
2006-07-21,7.4713,7.7986,7.1201,7.5153,241345,0
2006-07-24,7.5991,7.9047,7.5207,7.8051,150126,0
2006-07-25,7.827,7.8501,7.7663,7.827,59750,0
2006-07-26,7.793,7.8709,7.793,7.793,77951,0
2006-07-27,7.793,7.8659,7.7387,7.7387,50208,0
2006-07-28,7.793,8.1055,7.7783,8.0946,226011,0
2006-07-31,8.2386,8.2386,8.0726,8.1732,64884,0
2006-08-01,8.0827,8.2118,8.0726,8.1611,73053,0
2006-08-02,8.2118,8.2118,8.0887,8.1275,52485,0
2006-08-03,8.0996,8.1384,8.0666,8.1275,53921,0
2006-08-04,8.1275,8.1841,7.9047,8.021,37726,0
2006-08-07,8.0161,8.1055,7.9105,7.956,125063,0
2006-08-08,8.0062,8.1174,7.9889,8.0558,153672,0
2006-08-09,8.0666,8.1174,8.0161,8.044,55251,0
2006-08-10,8.044,8.1275,8.044,8.0558,99981,0
2006-08-11,8.044,8.0996,8.0398,8.044,615003,0
2006-08-14,8.0996,8.0996,8.044,8.0887,41679,0
2006-08-15,8.0996,8.2118,8.0666,8.1216,127377,0
2006-08-16,8.1841,8.1841,8.021,8.044,57742,0
2006-08-17,8.0279,8.1781,8.0279,8.1732,91574,0
2006-08-18,8.1841,8.1841,8.0726,8.0785,29722,0
2006-08-21,8.0785,8.2118,8.0666,8.1841,44741,0
2006-08-22,8.2,8.2,8.0666,8.0726,49866,0
2006-08-23,8.0996,8.2386,7.9889,8.0161,84009,0
2006-08-24,8.0279,8.1781,7.9889,8.0398,66107,0
2006-08-25,8.044,8.1841,7.9491,8.0785,69339,0
2006-08-28,8.0946,8.1732,8.0726,8.1115,76149,0
2006-08-29,8.1343,8.1663,8.0062,8.0887,56582,0
2006-08-30,8.0726,8.1343,8.0279,8.0785,43886,0
2006-08-31,8.1055,8.2336,8.0279,8.1891,92531,0
2006-09-01,8.2283,8.3233,8.1891,8.2386,50823,0
2006-09-05,8.2611,8.3233,8.1275,8.1841,115164,0
2006-09-06,8.1384,8.2336,8.0726,8.1055,44404,0
2006-09-07,8.1891,8.2905,8.1384,8.2517,64439,0
2006-09-08,8.2724,8.3,8.2283,8.2283,30447,0
2006-09-11,8.2171,8.2784,8.1663,8.2231,61088,0
2006-09-12,8.2447,8.3173,8.1891,8.2947,76170,0
2006-09-13,8.2947,8.3173,8.2386,8.3113,80773,0
2006-09-14,8.3389,8.3451,8.2231,8.3113,168118,0
2006-09-15,8.3338,8.3389,8.2611,8.3338,157186,0
2006-09-18,8.2784,8.3675,8.2672,8.2905,161471,0
2006-09-19,8.3233,8.4289,8.2836,8.3719,171129,0
2006-09-20,8.3719,8.5013,8.351,8.3719,226835,0
2006-09-21,8.4501,8.4891,8.351,8.3848,142233,0
2006-09-22,8.3563,8.406,8.351,8.3623,49247,0
2006-09-25,8.351,8.444,8.351,8.39,112769,0
2006-09-26,8.406,8.406,8.351,8.4024,69705,0
2006-09-27,8.406,8.4837,8.351,8.444,118407,0
2006-09-28,8.4793,8.6061,8.4289,8.5508,154151,0
2006-09-29,8.5855,8.7668,8.512,8.5182,180348,0
2006-10-02,8.5278,8.8792,8.5226,8.7407,201032,0
2006-10-03,8.7525,8.7916,8.6287,8.7525,129328,0
2006-10-04,8.7622,9.0579,8.7407,8.9752,128704,0
2006-10-05,8.9959,9.1851,8.8792,9.1851,103993,0
2006-10-06,9.1409,9.2139,9.0485,9.1851,59367,0
2006-10-09,9.1851,9.4131,9.0852,9.3699,212295,0
2006-10-10,9.4523,9.4523,9.2187,9.2687,83028,0
2006-10-11,9.2024,9.2187,8.9123,9.0024,77750,0
2006-10-12,9.0485,9.1572,8.9357,9.1524,74402,0
2006-10-13,9.1746,9.1794,9.1304,9.1794,91820,0
2006-10-16,9.1851,9.1851,9.0485,9.1134,47862,0
2006-10-17,9.0852,9.1134,8.9893,9.0673,45717,0
2006-10-18,9.0909,9.1304,8.9123,8.9856,62942,0
2006-10-19,9.009,9.1409,8.9076,9.0174,182190,0
2006-10-20,9.0523,9.0626,8.9076,8.9076,94594,0
2006-10-23,8.9959,9.0147,8.9076,9.0147,55443,0
2006-10-24,8.9705,9.0749,8.9507,9.0673,185473,0
2006-10-25,9.1191,9.1304,9.0353,9.1067,117896,0
2006-10-26,9.1361,9.1467,8.9076,9.0523,80662,0
2006-10-27,9.0673,9.1524,8.9076,9.0814,91838,0
2006-10-30,9.041,9.1572,8.8635,9.1572,90931,0
2006-10-31,9.1361,9.4758,8.9076,9.4248,161128,0
2006-11-01,9.4709,9.568,9.2408,9.2907,148105,0
2006-11-02,9.2753,9.4366,8.5792,9.237,46191,0
2006-11-03,9.315,9.3337,8.9404,9.0814,48258,0
2006-11-06,9.1246,9.3248,9.0626,9.1698,34517,0
2006-11-07,9.1851,9.4072,9.1191,9.2254,73710,0
2006-11-08,9.3474,9.4366,9.2024,9.3787,86494,0
2006-11-09,9.4248,9.596,9.4248,9.568,323634,0
2006-11-10,9.562,9.562,9.3542,9.3983,50794,0
2006-11-13,9.3699,9.737,9.3248,9.55,131337,0
2006-11-14,9.553,9.576,9.3787,9.55,70862,0
2006-11-15,9.518,9.672,9.3699,9.658,106949,0
2006-11-16,9.646,9.665,9.4846,9.4846,67089,0
2006-11-17,9.4983,9.646,9.464,9.646,53618,0
2006-11-20,9.608,9.793,9.562,9.683,105928,0
2006-11-21,9.691,9.715,9.562,9.685,47974,0
2006-11-22,9.731,9.959,9.558,9.848,119801,0
2006-11-24,9.816,9.825,9.64,9.759,13206,0
2006-11-27,9.754,9.965,9.53,9.633,114192,0
2006-11-28,9.608,9.842,9.4915,9.677,94235,0
2006-11-29,9.685,9.698,9.553,9.614,68340,0
2006-11-30,9.593,9.771,9.518,9.518,88445,0
2006-12-01,9.518,9.691,9.2408,9.2965,171723,0
2006-12-04,9.309,9.315,9.1011,9.2254,110607,0
2006-12-05,9.2639,9.3983,9.1851,9.2466,106670,0
2006-12-06,9.237,9.568,9.2139,9.418,51332,0
2006-12-07,9.418,9.677,9.3337,9.562,66521,0
2006-12-08,9.596,9.638,9.4846,9.518,44143,0
2006-12-11,9.505,9.55,9.4248,9.4983,48412,0
2006-12-12,9.518,9.614,9.3699,9.4366,63003,0
2006-12-13,9.4846,9.627,9.464,9.544,27501,0
2006-12-14,9.601,9.698,9.576,9.593,38867,0
2006-12-15,9.593,9.665,9.3925,9.418,88711,0
2006-12-18,9.4591,9.523,9.3288,9.4591,44147,0
2006-12-19,9.4042,9.4983,9.2965,9.4464,35241,0
2006-12-20,9.4846,9.601,9.4523,9.576,26752,0
2006-12-21,9.553,9.677,9.4758,9.51,16438,0
2006-12-22,9.53,9.596,9.4758,9.4846,9993,0
2006-12-26,9.514,9.749,9.514,9.698,39944,0
2006-12-27,9.683,9.743,9.4523,9.55,82525,0
2006-12-28,9.4758,9.622,9.4758,9.523,49361,0
2006-12-29,9.544,9.743,9.464,9.55,56785,0
2007-01-03,9.553,10.071,9.55,9.848,109077,0
2007-01-04,9.802,10.277,9.797,9.927,152929,0
2007-01-05,9.836,10.02,9.825,9.832,90337,0
2007-01-08,9.993,10.103,9.825,9.997,156610,0
2007-01-09,10.02,10.084,9.816,9.965,66814,0
2007-01-10,9.938,9.959,9.654,9.776,190128,0
2007-01-11,9.793,10.187,9.776,10.128,133532,0
2007-01-12,10.137,10.193,9.881,10.131,39937,0
2007-01-16,10.078,10.078,9.797,9.825,90514,0
2007-01-17,9.797,9.919,9.776,9.832,51747,0
2007-01-18,9.848,9.965,9.749,9.749,81410,0
2007-01-19,9.743,10.014,9.743,9.965,48256,0
2007-01-22,9.914,9.959,9.558,9.685,237368,0
2007-01-23,9.691,9.855,9.627,9.816,84587,0
2007-01-24,9.825,9.825,9.576,9.727,88848,0
2007-01-25,9.759,9.759,9.608,9.658,79718,0
2007-01-26,9.715,9.765,9.3405,9.544,111776,0
2007-01-29,9.558,9.601,9.3866,9.583,69456,0
2007-01-30,9.51,9.809,9.4915,9.771,43110,0
2007-01-31,9.749,9.938,9.749,9.881,85065,0
2007-02-01,9.927,10.02,9.793,9.952,64869,0
2007-02-02,9.993,10.131,9.934,10.05,76643,0
2007-02-05,10.103,10.103,9.948,10.086,101896,0
2007-02-06,10.103,10.183,9.987,10.091,127776,0
2007-02-07,10.098,10.256,9.919,10.199,93213,0
2007-02-08,10.16,10.231,10.043,10.116,29277,0
2007-02-09,10.091,10.248,10.054,10.199,52523,0
2007-02-12,10.231,10.231,9.965,10.131,70964,0
2007-02-13,10.166,10.262,10.058,10.11,26988,0
2007-02-14,10.149,10.27,9.934,9.959,43407,0
2007-02-15,9.914,9.938,9.771,9.821,62700,0
2007-02-16,9.821,9.948,9.743,9.836,64754,0
2007-02-20,9.855,10.071,9.743,10.058,23869,0
2007-02-21,10.014,10.103,9.821,9.871,46984,0
2007-02-22,9.908,10.103,9.743,9.982,154987,0
2007-02-23,9.965,10.014,9.874,9.899,39838,0
2007-02-26,9.893,9.952,9.743,9.782,92514,0
2007-02-27,9.743,9.893,9.4915,9.55,111792,0
2007-02-28,9.518,9.743,9.514,9.558,104167,0
2007-03-01,9.558,9.948,9.4131,9.562,79423,0
2007-03-02,9.558,9.71,9.55,9.601,70288,0
2007-03-05,9.55,9.658,9.53,9.562,64673,0
2007-03-06,9.589,9.919,9.589,9.899,39947,0
2007-03-07,9.871,9.874,9.4915,9.583,113940,0
2007-03-08,9.646,9.919,9.568,9.593,52429,0
2007-03-09,9.654,9.914,9.4983,9.864,50534,0
2007-03-12,9.654,9.948,9.654,9.893,33555,0
2007-03-13,9.881,9.948,9.55,9.721,255948,0
2007-03-14,9.698,9.832,9.633,9.749,63128,0
2007-03-15,9.765,9.782,9.638,9.703,52135,0
2007-03-16,9.698,9.743,9.55,9.743,232311,0
2007-03-19,9.743,9.842,9.658,9.754,100593,0
2007-03-20,9.759,9.881,9.583,9.658,89745,0
2007-03-21,9.685,9.731,9.55,9.727,96353,0
2007-03-22,9.743,9.743,9.55,9.633,71845,0
2007-03-23,9.683,9.685,9.601,9.654,45139,0
2007-03-26,9.654,9.759,9.55,9.759,120543,0
2007-03-27,9.727,9.727,9.614,9.633,127298,0
2007-03-28,9.601,9.633,9.315,9.4042,264416,0
2007-03-29,9.4464,9.593,9.309,9.3248,94633,0
2007-03-30,9.4042,9.576,9.2687,9.3337,74839,0
2007-04-02,9.3474,9.4425,9.2139,9.3337,65796,0
2007-04-03,9.3248,9.3248,9.2139,9.3248,78263,0
2007-04-04,9.793,9.793,9.0485,9.1304,116276,0
2007-04-05,9.1067,9.4915,9.0852,9.3248,59031,0
2007-04-09,9.3542,9.3542,9.0749,9.0964,258057,0
2007-04-10,9.1134,9.2849,9.0485,9.0626,804518,0
2007-04-11,9.0909,9.1572,9.0231,9.1134,77635,0
2007-04-12,9.0749,9.2639,9.0749,9.2293,59845,0
2007-04-13,9.2571,9.2571,9.0909,9.2082,39598,0
2007-04-16,9.2523,9.627,9.2523,9.614,117728,0
2007-04-17,9.627,9.638,9.4797,9.562,84444,0
2007-04-18,9.4846,9.4846,9.1851,9.1851,49850,0
2007-04-19,9.1851,9.2293,9.0814,9.1572,39783,0
2007-04-20,9.2811,9.3542,9.0579,9.1361,73908,0
2007-04-23,9.1304,9.3925,9.1246,9.1467,27245,0
2007-04-24,9.2571,9.2639,8.9404,9.1794,94671,0
2007-04-25,9.1966,9.1966,9.0523,9.1794,149948,0
2007-04-26,9.1698,9.793,8.9123,8.9779,99711,0
2007-04-27,8.9705,9.0626,8.6405,8.674,135884,0
2007-04-30,8.6242,8.9178,8.6242,8.8008,268938,0
2007-05-01,8.7344,8.835,8.6893,8.8128,288440,0
2007-05-02,9.2466,9.3405,8.8515,8.9123,709458,0
2007-05-03,8.9076,9.1134,8.8846,9.0749,5262888,0
2007-05-04,9.0749,9.1851,9.0288,9.164,681073,0
2007-05-07,9.2139,9.2139,9.0288,9.0485,358073,0
2007-05-08,9.0147,9.2687,8.9893,9.0852,459275,0
2007-05-09,9.0852,9.1572,9.0485,9.0626,330841,0
2007-05-10,9.0523,9.1134,8.9752,9.0147,298539,0
2007-05-11,9.0523,9.1246,9.0174,9.0964,206050,0
2007-05-14,9.1524,9.1698,8.9959,9.041,333917,0
2007-05-15,9.0673,9.1572,8.9404,8.9404,367110,0
2007-05-16,9.0485,9.0485,8.9357,9.0174,469004,0
2007-05-17,9.0147,9.1572,8.9123,9.1067,335612,0
2007-05-18,9.0964,9.0964,8.9076,8.9856,252579,0
2007-05-21,9.0673,9.1134,8.9893,9.041,261573,0
2007-05-22,9.0909,9.1524,8.9357,9.0579,309250,0
2007-05-23,8.9959,9.1524,8.9959,9.0964,313425,0
2007-05-24,9.0964,9.1966,9.0749,9.1191,364738,0
2007-05-25,9.1794,9.2965,9.1524,9.2523,476625,0
2007-05-29,9.309,9.309,9.2293,9.2687,314378,0
2007-05-30,9.1966,9.55,9.1966,9.514,682029,0
2007-05-31,9.51,9.793,9.464,9.665,2054610,0
2007-06-01,9.754,9.809,9.627,9.782,696826,0
2007-06-04,9.782,9.874,9.658,9.836,665215,0
2007-06-05,9.749,9.782,9.596,9.638,457200,0
2007-06-06,9.638,9.677,9.523,9.608,340392,0
2007-06-07,9.55,9.55,9.2639,9.2907,518384,0
2007-06-08,9.2466,9.3474,9.1966,9.3248,188593,0
2007-06-11,9.2849,9.3719,9.237,9.3199,266181,0
2007-06-12,9.3013,9.364,9.1794,9.237,347436,0
2007-06-13,9.2254,9.2408,9.1304,9.1851,153738,0
2007-06-14,9.1409,9.3248,9.1134,9.2687,271947,0
2007-06-15,9.4327,9.558,9.2639,9.4846,400486,0
2007-06-18,9.53,9.658,9.464,9.568,282233,0
2007-06-19,9.514,9.715,9.4523,9.71,224011,0
2007-06-20,9.698,9.825,9.685,9.737,508352,0
2007-06-21,9.685,9.737,9.576,9.64,229789,0
2007-06-22,9.601,10.116,9.576,10.116,2805519,0
2007-06-25,10.027,10.078,9.816,9.874,805412,0
2007-06-26,9.908,9.993,9.825,9.888,185652,0
2007-06-27,9.836,10.005,9.743,9.797,367432,0
2007-06-28,9.782,9.997,9.782,9.987,289527,0
2007-06-29,10.005,10.014,9.848,9.927,472357,0
2007-07-02,9.959,10.005,9.782,9.934,327079,0
2007-07-03,9.959,10.027,9.864,10.02,95265,0
2007-07-05,10.01,10.05,9.972,10.02,186479,0
2007-07-06,10.05,10.128,10.02,10.128,159188,0
2007-07-09,10.11,10.11,9.914,9.938,107744,0
2007-07-10,9.893,9.919,9.544,9.558,260750,0
2007-07-11,9.576,9.64,9.4846,9.523,138300,0
2007-07-12,9.596,9.771,9.568,9.771,178201,0
2007-07-13,9.737,9.816,9.727,9.771,140806,0
2007-07-16,9.771,10.149,9.614,10.084,479882,0
2007-07-17,10.078,10.21,9.888,10.149,283482,0
2007-07-18,10.131,10.131,9.703,9.848,267036,0
2007-07-19,9.905,9.905,9.665,9.765,113813,0
2007-07-20,9.743,9.816,9.544,9.703,293623,0
2007-07-23,9.622,9.698,9.3866,9.4846,288133,0
2007-07-24,9.4425,9.514,9.0353,9.1246,333467,0
2007-07-25,9.1966,9.3474,9.041,9.164,173531,0
2007-07-26,9.0909,9.0909,8.5464,8.6946,326847,0
2007-07-27,8.7407,8.8248,8.6125,8.618,263859,0
2007-07-30,8.6287,8.8728,8.3675,8.6125,229798,0
2007-07-31,8.6676,8.7407,8.5738,8.6242,289653,0
2007-08-01,8.6007,8.7244,8.557,8.6802,456044,0
2007-08-02,8.7525,8.8008,8.6504,8.7344,198769,0
2007-08-03,8.6631,8.7525,8.3451,8.3623,638573,0
2007-08-06,8.3963,8.512,8.0111,8.4112,233637,0
2007-08-07,8.3778,8.6007,8.3233,8.4952,212856,0
2007-08-08,8.557,9.1011,8.4837,8.7852,485494,0
2007-08-09,8.7668,8.8635,8.5341,8.6242,305034,0
2007-08-10,8.0161,8.7407,7.8439,8.2336,1237031,0
2007-08-13,8.903,8.903,8.3233,8.351,307351,0
2007-08-14,8.4565,8.5855,7.9335,7.9491,294807,0
2007-08-15,7.9831,8.1732,7.4866,7.565,364717,0
2007-08-16,7.565,8.4024,7.5153,8.351,521012,0
2007-08-17,8.6007,8.7128,8.0726,8.4501,417229,0
2007-08-20,8.512,8.8184,8.3338,8.5901,163851,0
2007-08-21,8.618,8.6242,8.2611,8.4616,238582,0
2007-08-22,8.6007,8.6007,8.2447,8.4565,228670,0
2007-08-23,8.512,8.512,8.3389,8.4343,126544,0
2007-08-24,8.4687,8.4793,7.9724,8.0062,276488,0
2007-08-27,8.0279,8.1891,7.8051,7.8831,205288,0
2007-08-28,7.8221,8.0062,7.5714,7.6489,263539,0
2007-08-29,7.7106,8.0398,7.5491,7.7153,289795,0
2007-08-30,7.6822,7.8382,7.5991,7.793,113969,0
2007-08-31,7.8997,8.0111,7.6608,7.8439,121552,0
2007-09-04,8.1452,8.2171,7.8221,8.1343,207128,0
2007-09-05,8.1174,8.3389,8.0996,8.1841,352449,0
2007-09-06,8.2283,8.3675,8.033,8.0887,302844,0
2007-09-07,8.0161,8.3233,7.793,7.9287,301111,0
2007-09-10,7.9774,8.1275,7.6665,7.856,207436,0
2007-09-11,7.9335,8.256,7.9335,8.2386,223412,0
2007-09-12,8.1891,8.2517,8.0726,8.1891,155565,0
2007-09-13,8.2118,8.2118,8.0111,8.021,116973,0
2007-09-14,7.9889,8.0111,7.8659,7.9674,125450,0
2007-09-17,7.9774,8.1891,7.9105,8.0005,229070,0
2007-09-18,8.0558,8.4616,7.9674,8.3389,367270,0
2007-09-19,8.3963,8.5464,8.2118,8.4343,351282,0
2007-09-20,8.4404,8.5464,8.3389,8.4687,70579,0
2007-09-21,8.5464,8.557,8.4837,8.5013,228646,0
2007-09-24,8.8846,8.8846,8.6351,8.7128,339484,0
2007-09-25,8.674,8.7461,8.5341,8.6839,172001,0
2007-09-26,8.7668,8.8515,8.7128,8.7732,179586,0
2007-09-27,8.7852,9.0673,8.7128,9.0673,219374,0
2007-09-28,9.0626,9.1524,8.9357,8.9404,162666,0
2007-10-01,8.8691,9.3983,8.6893,9.3699,273288,0
2007-10-02,9.3199,9.4042,9.0626,9.3542,310086,0
2007-10-03,9.3199,9.364,9.1851,9.1851,118981,0
2007-10-04,9.2408,9.4072,9.041,9.1246,122596,0
2007-10-05,9.2187,9.4591,9.0485,9.3983,207459,0
2007-10-08,9.3601,9.4591,9.2293,9.4591,86752,0
2007-10-09,9.4591,9.4591,9.2639,9.3983,163741,0
2007-10-10,9.4366,9.622,9.3925,9.622,263431,0
2007-10-11,9.683,9.683,9.1966,9.315,245914,0
2007-10-12,9.3542,9.464,9.1851,9.4042,103630,0
2007-10-15,9.464,9.4758,9.2408,9.3601,162270,0
2007-10-16,9.3474,9.3866,9.1851,9.3601,87556,0
2007-10-17,9.464,9.464,9.1246,9.237,151522,0
2007-10-18,9.1918,9.2139,9.1191,9.1851,134485,0
2007-10-19,9.0673,9.0673,8.674,8.6893,280104,0
2007-10-22,8.6287,8.7407,8.5076,8.6504,601437,0
2007-10-23,8.7191,8.9959,8.5508,8.8728,192926,0
2007-10-24,8.8248,8.9076,8.6287,8.835,298799,0
2007-10-25,8.8968,8.903,8.6946,8.8184,105223,0
2007-10-26,8.9076,8.9076,8.6893,8.8691,157893,0
2007-10-29,8.9705,9.1067,8.8515,8.9856,343425,0
2007-10-30,8.9856,9.0024,8.8728,8.8968,379427,0
2007-10-31,8.9404,8.9779,8.8728,8.9705,119586,0
2007-11-01,8.8968,9.0147,8.7668,8.8248,377738,0
2007-11-02,8.9076,8.963,8.6287,8.674,110700,0
2007-11-05,8.674,8.8313,8.6287,8.7191,130209,0
2007-11-06,8.7962,8.8846,8.6405,8.8064,113053,0
2007-11-07,8.6631,8.8691,8.5464,8.6125,269970,0
2007-11-08,8.6946,8.7019,8.3778,8.406,165995,0
2007-11-09,8.3675,8.3848,8.044,8.2231,269777,0
2007-11-12,8.195,8.4343,8.0558,8.2517,200635,0
2007-11-13,8.3451,8.674,8.2784,8.5901,244275,0
2007-11-14,8.6567,8.674,8.3451,8.4404,151012,0
2007-11-15,8.4165,8.6567,8.1781,8.4289,390373,0
2007-11-16,8.4501,8.6839,8.4343,8.4616,420807,0
2007-11-19,8.3563,8.4404,8.1502,8.1732,313703,0
2007-11-20,8.1611,8.444,7.9385,7.956,347990,0
2007-11-21,7.9287,8.1502,7.793,7.9609,186706,0
2007-11-23,8.0398,8.1452,8.0398,8.1452,113596,0
2007-11-26,8.1891,8.2283,7.9774,8.0005,245069,0
2007-11-27,8.0398,8.3113,7.9674,8.0726,211582,0
2007-11-28,8.1452,8.7281,8.0498,8.6802,280584,0
2007-11-29,8.674,8.6802,8.4891,8.5792,177855,0
2007-11-30,8.7407,8.7668,8.2905,8.2905,548385,0
2007-12-03,8.3173,8.5962,8.3173,8.3778,311084,0
2007-12-04,8.2836,8.5464,8.2724,8.4687,314438,0
2007-12-05,8.6287,8.6287,8.4565,8.6007,312654,0
2007-12-06,8.6007,8.6839,8.4565,8.5278,393494,0
2007-12-07,8.5668,8.7916,8.5013,8.6802,168040,0
2007-12-10,8.7128,8.7128,8.39,8.444,327315,0
2007-12-11,8.5076,8.5076,8.0666,8.0946,309633,0
2007-12-12,8.3338,8.4891,7.9889,8.1216,142159,0
2007-12-13,8.0601,8.3675,8.0601,8.351,131012,0
2007-12-14,8.2611,8.2611,7.956,8.0601,170127,0
2007-12-17,8.0279,8.3675,8.0111,8.3,258654,0
2007-12-18,8.406,8.406,8.0005,8.2059,174187,0
2007-12-19,8.2,8.3389,8.1275,8.2171,235630,0
2007-12-20,8.3173,8.6061,8.1891,8.6061,209557,0
2007-12-21,8.7019,8.8184,8.6125,8.7407,560554,0
2007-12-24,8.7668,8.7668,8.5738,8.6007,165448,0
2007-12-26,8.5792,8.6287,8.474,8.5792,327654,0
2007-12-27,8.5792,8.7461,8.3,8.3295,139700,0
2007-12-28,8.3848,8.618,8.2231,8.351,207716,0
2007-12-31,8.2905,8.6125,8.2905,8.2947,175104,0
2008-01-02,8.3,8.4165,8.0726,8.0827,182136,0
2008-01-03,8.1055,8.3675,8.0887,8.1216,334806,0
2008-01-04,8.1384,8.2724,8.1055,8.1115,272066,0
2008-01-07,8.2,8.674,8.0726,8.5341,1572581,0
2008-01-08,8.5738,8.6007,8.1841,8.1841,497578,0
2008-01-09,8.1452,8.2905,8.0726,8.1732,246671,0
2008-01-10,8.0785,8.2672,8.0005,8.0558,354806,0
2008-01-11,8.0062,8.3233,7.9724,8.1781,282982,0
2008-01-14,8.2336,8.3848,8.0498,8.2611,124600,0
2008-01-15,8.1611,8.1781,8.0062,8.0666,178550,0
2008-01-16,8.0601,8.2905,8.0279,8.1891,199272,0
2008-01-17,8.2336,8.2336,7.8775,7.889,203787,0
2008-01-18,7.889,8.1891,7.4866,7.6608,393404,0
2008-01-22,7.4325,7.6719,6.4636,7.4208,324361,0
2008-01-23,7.237,7.8709,7.237,7.8501,302755,0
2008-01-24,7.9105,8.1216,7.7783,7.9724,201777,0
2008-01-25,8.0946,8.0996,7.7048,7.721,253316,0
2008-01-28,7.7387,7.8775,7.7048,7.8051,208306,0
2008-01-29,7.8659,7.8659,7.6608,7.7832,122660,0
2008-01-30,7.856,7.856,7.448,7.5046,383581,0
2008-01-31,7.448,8.2447,7.3991,8.0498,484714,0
2008-02-01,8.0726,8.3451,7.9674,8.1781,235871,0
2008-02-04,8.1502,8.3062,8.0726,8.195,215237,0
2008-02-05,8.033,8.2118,8.033,8.0785,249591,0
2008-02-06,8.1343,8.2672,8.0161,8.0279,202503,0
2008-02-07,8.0111,8.2336,8.0111,8.0887,140025,0
2008-02-08,8.0887,8.1891,7.9774,8.1561,248859,0
2008-02-11,8.1452,8.2059,7.9724,8.1663,212610,0
2008-02-12,8.195,8.2118,8.044,8.1174,222213,0
2008-02-13,8.1841,8.1841,8.0062,8.0996,265672,0
2008-02-14,8.1343,8.1502,7.8501,7.8501,143766,0
2008-02-15,7.8439,7.922,7.482,7.6276,358107,0
2008-02-19,7.7331,7.7663,7.5263,7.7267,200913,0
2008-02-20,7.688,7.7881,7.5596,7.6214,229960,0
2008-02-21,7.6935,7.7331,7.4093,7.5207,164397,0
2008-02-22,7.5153,7.5153,7.3153,7.3876,146437,0
2008-02-25,7.4597,7.861,7.4093,7.8109,212659,0
2008-02-26,7.7387,8.1216,7.6332,7.7881,220822,0
2008-02-27,7.7048,7.9105,7.5991,7.6332,130063,0
2008-02-28,7.5888,7.6998,7.448,7.577,234382,0
2008-02-29,7.4992,7.6332,7.4038,7.5714,294061,0
2008-03-03,7.5937,7.5937,7.1425,7.3937,192577,0
2008-03-04,7.2978,7.2978,7.0536,7.2206,300574,0
2008-03-05,7.2432,7.2432,7.0874,7.1598,102673,0
2008-03-06,7.132,7.3092,6.814,6.814,245485,0
2008-03-07,6.7807,7.1031,6.725,6.92,184519,0
2008-03-10,6.9311,7.0536,6.4412,6.5244,236025,0
2008-03-11,6.6028,6.842,6.0626,6.7418,436103,0
2008-03-12,7.1201,7.1201,6.7641,6.803,332907,0
2008-03-13,6.7028,6.9535,6.6863,6.9032,334746,0
2008-03-14,6.9477,6.9477,6.5971,6.6415,198572,0
2008-03-17,6.519,6.8199,6.4355,6.4524,289111,0
2008-03-18,6.6192,6.6693,6.391,6.6361,387922,0
2008-03-19,6.6693,6.7974,6.5747,6.6249,163074,0
2008-03-20,6.7974,7.2206,6.6639,7.1598,736660,0
2008-03-24,7.1813,7.1872,6.8977,7.0149,257456,0
2008-03-25,7.0259,7.1425,6.8811,6.9311,393517,0
2008-03-26,6.9089,6.9426,6.6916,6.8475,204483,0
2008-03-27,6.8199,6.8586,6.6192,6.6582,293647,0
2008-03-28,6.8199,7.1983,6.6805,7.0032,659268,0
2008-03-31,7.098,7.3937,7.098,7.3214,419042,0
2008-04-01,7.3821,7.4271,7.2146,7.4093,172002,0
2008-04-02,7.4325,7.5549,7.376,7.4148,241756,0
2008-04-03,7.3937,7.4038,7.2491,7.3321,149857,0
2008-04-04,7.3321,7.3321,7.1648,7.2491,170191,0
2008-04-07,7.2652,7.2652,7.1477,7.2096,186760,0
2008-04-08,7.1707,7.2767,7.0925,7.2491,175808,0
2008-04-09,7.282,7.282,7.0754,7.0874,225300,0
2008-04-10,7.1031,7.1707,6.9588,7.1425,170092,0
2008-04-11,7.0704,7.2257,6.8811,6.8864,151829,0
2008-04-14,6.8977,7.2652,6.8977,7.1261,263064,0
2008-04-15,7.1598,7.2257,7.0477,7.0477,165902,0
2008-04-16,7.132,7.2767,6.8363,7.0536,430747,0
2008-04-17,7.0588,7.0588,6.9145,6.9588,178939,0
2008-04-18,6.8642,6.9646,6.6863,6.9646,405918,0
2008-04-21,6.92,6.9646,6.6805,6.8864,139503,0
2008-04-22,6.814,6.9032,6.7028,6.7641,267008,0
2008-04-23,6.831,6.831,6.6805,6.714,113272,0
2008-04-24,6.7363,6.92,6.6805,6.9145,104483,0
2008-04-25,6.9588,6.9588,6.7083,6.7974,203960,0
2008-04-28,6.814,6.9535,6.7363,6.8531,127675,0
2008-04-29,6.8475,6.8919,6.7641,6.8363,122967,0
2008-04-30,6.8642,6.9477,6.7917,6.8252,166378,0
2008-05-01,6.8363,7.0874,6.8363,7.0588,269242,0
2008-05-02,7.098,7.2767,6.9588,6.9921,277056,0
2008-05-05,6.9535,7.1925,6.9366,7.0368,284385,0
2008-05-06,6.9864,7.098,6.9089,7.0874,152631,0
2008-05-07,7.098,7.2096,6.9864,7.0427,157555,0
2008-05-08,7.0925,7.0925,6.8919,6.9754,186677,0
2008-05-09,6.9588,7.2319,6.9366,7.0704,190613,0
2008-05-12,7.1536,7.1813,5.9847,6.9535,1059770,0
2008-05-13,6.4355,6.6805,6.2631,6.4856,741537,0
2008-05-14,6.4856,6.9032,6.4856,6.6639,462203,0
2008-05-15,6.6805,6.8475,6.6805,6.8199,628068,0
2008-05-16,6.8755,6.9311,6.7917,6.9089,415160,0
2008-05-19,6.92,7.0427,6.8642,6.9032,299147,0
2008-05-20,6.87,7.0091,6.8642,6.9921,248105,0
2008-05-21,7.0091,7.098,6.9477,6.9754,1145289,0
2008-05-22,7.0259,7.1813,7.0149,7.1536,417525,0
2008-05-23,7.109,7.2767,7.0704,7.2591,392799,0
2008-05-27,7.2432,7.2978,7.0704,7.2034,307433,0
2008-05-28,7.2206,7.2257,7.132,7.1872,313508,0
2008-05-29,7.1813,7.5438,7.1813,7.5107,389075,0
2008-05-30,7.5153,7.6546,7.4325,7.6276,396034,0
2008-06-02,7.6214,7.6276,7.282,7.3821,269016,0
2008-06-03,7.4208,7.5319,7.1813,7.2978,192098,0
2008-06-04,7.2591,7.365,7.1872,7.3153,271638,0
2008-06-05,7.2933,7.3876,7.237,7.3372,309801,0
2008-06-06,7.2652,7.3257,7.2206,7.2257,324099,0
2008-06-09,7.237,7.4038,7.1031,7.3937,555461,0
2008-06-10,7.3214,7.3605,7.1707,7.1872,264007,0
2008-06-11,7.1598,7.2206,7.0427,7.098,435970,0
2008-06-12,7.1648,7.1648,6.9588,6.9864,350797,0
2008-06-13,7.0149,7.098,6.9588,7.0754,259019,0
2008-06-16,7.0646,7.1261,6.9588,7.0925,278699,0
2008-06-17,7.132,7.132,6.9754,7.0259,158874,0
2008-06-18,7.0588,7.0874,6.7917,6.8755,430844,0
2008-06-19,6.8755,6.8864,6.7474,6.8642,334255,0
2008-06-20,6.842,6.8586,6.7363,6.7863,303905,0
2008-06-23,6.814,6.814,6.6136,6.6693,380477,0
2008-06-24,6.6304,6.6304,6.4856,6.5691,604874,0
2008-06-25,6.6361,6.8642,6.6304,6.7529,405994,0
2008-06-26,6.6304,6.7697,6.4856,6.5136,463414,0
2008-06-27,6.5244,6.586,6.3352,6.3407,978751,0
2008-06-30,6.3688,6.391,6.3076,6.3632,415127,0
2008-07-01,6.2963,6.586,6.1573,6.2743,427473,0
2008-07-02,6.2743,6.3188,6.0458,6.135,314034,0
2008-07-03,6.1683,6.3298,6.0404,6.0514,202510,0
2008-07-07,6.1072,6.1072,5.6728,5.7453,394278,0
2008-07-08,5.7341,5.9959,5.6896,5.9959,466289,0
2008-07-09,5.9847,6.007,5.7063,5.7396,337797,0
2008-07-10,5.7787,5.9122,5.7063,5.7787,263349,0
2008-07-11,5.7118,5.8735,5.7118,5.8343,319942,0
2008-07-14,5.8677,5.929,5.5781,5.5781,338558,0
2008-07-15,5.5671,5.7286,5.2942,5.5728,328748,0
2008-07-16,5.6786,5.9456,5.5171,5.9401,286392,0
2008-07-17,5.9512,6.146,5.8343,6.1238,299781,0
2008-07-18,6.1626,6.1962,5.9234,6.029,324386,0
2008-07-21,6.0404,6.2185,6.0404,6.146,121828,0
2008-07-22,6.029,6.3076,5.8899,6.2574,418039,0
2008-07-23,6.2631,6.3799,6.1515,6.3799,250038,0
2008-07-24,6.4078,6.4968,6.1573,6.2631,294123,0
2008-07-25,6.3298,6.508,6.1293,6.3521,213623,0
2008-07-28,6.3243,6.4078,6.0737,6.135,328682,0
2008-07-29,6.2631,6.2631,6.1238,6.2574,358702,0
2008-07-30,6.2684,6.4578,6.1573,6.4524,259262,0
2008-07-31,6.3688,6.5691,6.1515,6.4744,188053,0
2008-08-01,6.5136,6.6361,6.3576,6.5691,131870,0
2008-08-04,6.5802,6.5914,6.2574,6.2574,227760,0
2008-08-05,6.3464,6.7474,6.3352,6.725,358149,0
2008-08-06,6.725,6.7917,6.5415,6.7474,275436,0
2008-08-07,6.6805,6.7807,6.4134,6.4466,207571,0
2008-08-08,6.5136,6.8363,6.4636,6.8085,205464,0
2008-08-11,7.2705,7.4713,6.9864,7.1983,596161,0
2008-08-12,7.2034,7.2206,7.0091,7.0646,248458,0
2008-08-13,7.0427,7.1148,6.9145,7.0368,254139,0
2008-08-14,7.0032,7.132,6.9311,7.098,292687,0
2008-08-15,7.1813,7.2096,6.9253,7.0368,306640,0
2008-08-18,7.0368,7.109,6.8531,6.9588,586045,0
2008-08-19,6.8977,7.109,6.8755,6.9253,312836,0
2008-08-20,6.9698,7.0754,6.8531,6.9089,271618,0
2008-08-21,6.8586,6.9588,6.7974,6.8864,415953,0
2008-08-22,6.9366,6.9864,6.8811,6.9311,229232,0
2008-08-25,6.8531,6.9477,6.7363,6.803,162655,0
2008-08-26,6.8085,6.9426,6.7083,6.8475,146418,0
2008-08-27,6.8642,7.0704,6.7807,6.9032,126097,0
2008-08-28,6.9311,7.365,6.8864,7.354,347787,0
2008-08-29,7.3321,7.376,7.0704,7.1477,257952,0
2008-09-02,7.1751,7.5319,7.1536,7.4866,754404,0
2008-09-03,7.4597,7.6935,7.3704,7.577,317132,0
2008-09-04,7.5263,7.577,7.2537,7.3321,214295,0
2008-09-05,7.3214,7.5381,7.1813,7.4426,362095,0
2008-09-08,7.6935,7.8439,7.3605,7.8051,486243,0
2008-09-09,7.793,7.9774,7.6935,7.7598,490533,0
2008-09-10,7.856,8.044,7.793,7.9609,384828,0
2008-09-11,7.7986,7.9774,7.577,7.9774,447475,0
2008-09-12,7.9163,8.1275,7.8831,8.1055,281664,0
2008-09-15,7.7986,8.033,7.7153,7.7783,242369,0
2008-09-16,7.577,7.772,7.4148,7.7267,406916,0
2008-09-17,7.5153,7.6546,7.0704,7.1201,451368,0
2008-09-18,7.2652,7.793,6.9921,7.5319,554793,0
2008-09-19,8.1502,8.1502,7.5491,7.9287,829767,0
2008-09-22,7.9163,8.1502,7.5263,7.793,357321,0
2008-09-23,7.772,8.0601,7.5207,7.7881,305180,0
2008-09-24,7.8172,7.9939,7.6332,7.688,280934,0
2008-09-25,7.5991,8.033,7.5991,7.793,362870,0
2008-09-26,7.8172,7.8439,7.5714,7.8382,349411,0
2008-09-29,7.7986,7.9774,6.9032,7.2872,391785,0
2008-09-30,7.3039,7.793,7.1201,7.7598,339453,0
2008-10-01,7.6719,7.9335,7.6276,7.7881,315647,0
2008-10-02,7.7542,7.7881,7.6157,7.6276,415300,0
2008-10-03,7.7493,8.0398,7.6546,7.8775,516842,0
2008-10-06,7.7106,7.7106,6.9698,7.4426,480021,0
2008-10-07,7.5046,7.5263,6.5026,6.5802,294628,0
2008-10-08,6.4412,7.2319,6.1794,6.3799,483899,0
2008-10-09,6.5244,6.714,5.6005,5.6005,333267,0
2008-10-10,5.5728,6.1293,5.1998,6.0347,438742,0
2008-10-13,6.3464,6.725,6.2631,6.725,268122,0
2008-10-14,6.8919,7.1261,6.7641,6.8755,246711,0
2008-10-15,6.814,6.9588,6.5415,6.5527,250556,0
2008-10-16,6.6192,7.5319,6.6192,7.5153,557032,0
2008-10-17,7.3704,7.8997,5.6061,7.4426,547929,0
2008-10-20,7.4774,7.7598,7.3153,7.4597,469004,0
2008-10-21,7.3937,7.5046,7.3153,7.3426,291421,0
2008-10-22,7.1425,7.2872,7.0032,7.1751,352087,0
2008-10-23,7.2257,7.3605,6.6249,7.0032,185099,0
2008-10-24,6.586,6.7863,6.4524,6.5527,170904,0
2008-10-27,6.4744,6.725,6.3017,6.3352,140861,0
2008-10-28,6.4244,7.0032,6.2631,6.8199,296907,0
2008-10-29,6.7752,6.9145,6.5914,6.6192,223610,0
2008-10-30,6.842,6.9535,6.6529,6.6973,229154,0
2008-10-31,6.6529,6.9477,6.5691,6.7917,300155,0
2008-11-03,6.7474,6.8531,6.5802,6.7917,241131,0
2008-11-04,6.9426,6.9426,6.6136,6.814,216192,0
2008-11-05,6.7585,6.8755,6.4134,6.4466,148472,0
2008-11-06,6.4023,6.5971,6.1405,6.1405,142496,0
2008-11-07,6.3298,6.3965,5.9902,6.0848,191620,0
2008-11-10,6.1238,6.3243,5.9679,6.0791,266234,0
2008-11-11,6.0179,6.3688,6.0126,6.1238,267589,0
2008-11-12,6.0179,6.2574,5.8899,5.9122,277141,0
2008-11-13,5.929,6.1238,5.4836,5.9735,394304,0
2008-11-14,5.8677,6.4023,5.8677,5.9789,294689,0
2008-11-17,5.9344,5.9959,5.5728,5.5892,177414,0
2008-11-18,5.5617,5.5617,5.1551,5.2942,249039,0
2008-11-19,5.2999,5.2999,4.8156,4.8545,213891,0
2008-11-20,4.821,5.2441,4.6263,4.6654,253185,0
2008-11-21,4.7376,4.9825,4.1866,4.888,424614,0
2008-11-24,4.9434,5.2999,4.8323,5.1328,320803,0
2008-11-25,5.2052,5.584,5.066,5.5728,347940,0
2008-11-26,5.4223,5.9847,5.1941,5.9789,164651,0
2008-11-28,5.8677,5.9622,5.489,5.5728,120383,0
2008-12-01,5.4223,5.6061,4.5371,4.5593,286679,0
2008-12-02,4.6543,5.0937,4.5316,5.0882,224771,0
2008-12-03,4.9491,5.1663,4.7765,5.1049,323313,0
2008-12-04,5.0161,5.1162,4.7321,4.8378,179137,0
2008-12-05,4.7376,5.2109,4.5429,5.2052,228258,0
2008-12-08,5.3444,5.8846,5.0606,5.8177,335430,0
2008-12-09,5.7341,5.929,5.4613,5.5671,420430,0
2008-12-10,5.6117,5.8287,5.2332,5.3501,212030,0
2008-12-11,5.3054,5.5892,5.2332,5.2831,129407,0
2008-12-12,5.1771,5.5449,5.1328,5.5003,157333,0
2008-12-15,5.5228,5.5951,5.1886,5.2831,130640,0
2008-12-16,5.4001,5.9735,5.1495,5.9735,275964,0
2008-12-17,5.8899,6.3521,5.6563,6.1573,265822,0
2008-12-18,6.313,6.4856,6.096,6.2294,214821,0
2008-12-19,6.5415,6.6361,6.135,6.5637,409458,0
2008-12-22,6.6028,6.6249,6.0791,6.3243,218328,0
2008-12-23,6.3243,6.3243,5.584,5.6229,188060,0
2008-12-24,5.645,5.6786,5.4558,5.6563,65898,0
2008-12-26,5.723,5.7899,5.5781,5.7564,79927,0
2008-12-29,5.723,5.8008,5.3391,5.4836,168397,0
2008-12-30,5.5335,5.6618,5.3444,5.5449,185856,0
2008-12-31,5.5335,6.3188,5.5171,6.2631,192084,0
2009-01-02,6.2684,6.7863,6.1127,6.6693,201522,0
2009-01-05,6.6973,6.6973,6.2684,6.558,133457,0
2009-01-06,6.6415,6.7641,6.5637,6.7585,125157,0
2009-01-07,6.6471,6.6471,6.4412,6.5303,157493,0
2009-01-08,6.4856,6.7306,6.391,6.7306,184542,0
2009-01-09,6.7083,6.7083,6.2519,6.2574,189594,0
2009-01-12,6.2684,6.5026,6.007,6.0179,323031,0
2009-01-13,6.0179,6.3298,5.6506,6.1906,195948,0
2009-01-14,6.0791,6.0791,5.8509,5.9178,243422,0
2009-01-15,5.9512,5.9959,5.6506,5.8008,376087,0
2009-01-16,5.8509,5.9847,5.7175,5.8177,335734,0
2009-01-20,5.723,5.8735,5.4168,5.4337,344069,0
2009-01-21,5.1998,5.7341,5.0495,5.7063,226998,0
2009-01-22,5.5951,5.6229,5.3554,5.4001,226614,0
2009-01-23,5.2778,5.4056,5.1663,5.3054,192400,0
2009-01-26,5.2999,5.6117,5.2499,5.5449,161176,0
2009-01-27,5.5951,5.8846,5.5728,5.7508,158457,0
2009-01-28,6.0235,6.5136,6.0126,6.3853,404117,0
2009-01-29,6.4692,6.5802,6.1851,6.5415,292712,0
2009-01-30,6.6805,6.7917,5.9847,6.0179,331449,0
2009-02-02,5.8287,6.3744,5.4558,5.8788,659655,0
2009-02-03,5.9512,6.5136,5.7899,5.8509,322651,0
2009-02-04,5.8788,6.0404,5.7899,5.9401,287573,0
2009-02-05,5.8899,6.2241,5.8899,6.1293,273050,0
2009-02-06,6.1405,6.3076,6.0347,6.2352,275719,0
2009-02-09,6.2294,6.2574,6.029,6.1181,188725,0
2009-02-10,6.057,6.1851,5.6117,5.6171,228406,0
2009-02-11,5.6786,5.929,5.5781,5.7007,131825,0
2009-02-12,5.5781,5.8064,5.4558,5.7732,129312,0
2009-02-13,5.8064,5.929,5.6618,5.6786,135960,0
2009-02-17,5.4558,5.584,5.3501,5.3501,89588,0
2009-02-18,5.3943,5.4337,5.2109,5.2831,153218,0
2009-02-19,5.3332,5.3501,5.1049,5.1107,126730,0
2009-02-20,5.066,5.2219,4.8935,5.1384,218870,0
2009-02-23,5.2109,5.2109,4.6987,4.7153,200411,0
2009-02-24,4.7654,5.1272,4.6707,5.0549,210924,0
2009-02-25,5.066,5.311,4.8433,5.1049,181785,0
2009-02-26,5.1384,5.3722,4.9491,4.9545,128012,0
2009-02-27,4.9269,5.1771,4.888,4.9045,166460,0
2009-03-02,4.8433,4.9323,4.6875,4.8655,200475,0
2009-03-03,4.9545,4.9661,4.4983,4.5039,192859,0
2009-03-04,4.6042,4.6543,4.4983,4.5261,194655,0
2009-03-05,4.4538,4.5429,3.8579,3.8802,314994,0
2009-03-06,3.9136,4.1197,3.908,4.0918,210566,0
2009-03-09,4.0584,4.0863,3.8469,3.8859,189392,0
2009-03-10,3.836,4.1754,3.836,4.0753,196392,0
2009-03-11,4.1142,4.3647,4.0415,4.2922,206153,0
2009-03-12,4.2922,4.9214,4.2866,4.8042,338025,0
2009-03-13,4.2922,4.8935,4.2866,4.771,299548,0
2009-03-16,4.8156,5.0105,4.5651,4.5872,127382,0
2009-03-17,4.5983,4.8602,4.5929,4.8099,167264,0
2009-03-18,4.7599,5.2665,4.6375,5.2554,142718,0
2009-03-19,5.3054,5.3054,4.9605,4.9935,205041,0
2009-03-20,5.0495,5.0495,4.7822,4.7988,249769,0
2009-03-23,4.9661,5.7508,4.9045,5.7453,297577,0
2009-03-24,5.5781,5.6506,5.0826,5.0937,269634,0
2009-03-25,5.1718,5.4836,4.9214,5.3391,290773,0
2009-03-26,5.3892,5.4782,5.1941,5.4613,231000,0
2009-03-27,5.3554,5.439,4.9605,4.9661,146399,0
2009-03-30,4.8099,4.8099,4.5429,4.6317,263789,0
2009-03-31,4.7097,5.1663,4.6096,4.9661,236617,0
2009-04-01,4.8433,5.1718,4.7877,5.1272,189194,0
2009-04-02,5.2721,5.7453,5.1272,5.6563,233933,0
2009-04-03,5.6117,5.6117,5.3554,5.5449,164994,0
2009-04-06,5.439,5.4613,5.1272,5.1718,215605,0
2009-04-07,5.0826,5.144,4.7877,4.7934,182602,0
2009-04-08,4.849,4.8545,4.5429,4.7822,283426,0
2009-04-09,4.9323,5.2665,4.9323,5.1608,246107,0
2009-04-13,5.0771,5.3722,5.066,5.3391,236910,0
2009-04-14,5.2665,5.3554,5.0214,5.0495,269589,0
2009-04-15,5.0271,5.261,4.9825,5.2499,247024,0
2009-04-16,5.2999,5.3834,5.2052,5.378,323460,0
2009-04-17,5.3943,5.6786,5.3666,5.5951,223718,0
2009-04-20,5.5393,5.5393,5.0716,5.0716,413085,0
2009-04-21,4.9935,5.0326,4.8433,4.9605,260865,0
2009-04-22,4.8712,5.0105,4.8602,4.899,193656,0
2009-04-23,4.9103,4.9103,4.5593,4.6263,264540,0
2009-04-24,4.6875,4.7042,4.4648,4.515,266934,0
2009-04-27,4.4648,4.6485,4.4092,4.4258,222577,0
2009-04-28,4.3814,4.6821,4.3814,4.6152,356606,0
2009-04-29,4.7321,5.066,4.7321,5.0438,367204,0
2009-04-30,5.0996,5.3834,4.9769,4.9769,362113,0
2009-05-01,5.0438,5.1495,4.9769,5.1217,154294,0
2009-05-04,5.1217,5.2441,4.9434,4.9714,437723,0
2009-05-05,5.0214,5.2162,4.9491,5.2162,376876,0
2009-05-06,5.2888,5.2888,5.0161,5.0438,232891,0
2009-05-07,5.0996,5.1384,5.0214,5.1049,358302,0
2009-05-08,5.0105,5.2888,5.0105,5.2888,294108,0
2009-05-11,5.1998,5.2778,5.0161,5.183,219914,0
2009-05-12,5.1771,5.1771,5.0381,5.0549,176805,0
2009-05-13,5.0381,5.066,4.8602,4.8822,217670,0
2009-05-14,4.8268,4.8822,4.7654,4.8042,213380,0
2009-05-15,4.8323,4.8768,4.6929,4.7988,179690,0
2009-05-18,4.8545,5.0996,4.7321,5.0438,118714,0
2009-05-19,5.0771,5.1495,4.8602,5.0326,175814,0
2009-05-20,5.0937,5.1771,4.9935,5.0271,251328,0
2009-05-21,4.9881,5.1771,4.938,5.1608,180816,0
2009-05-22,5.1771,5.1771,4.9323,4.9545,108244,0
2009-05-26,4.8822,5.1886,4.8822,5.1718,202939,0
2009-05-27,5.1162,5.1718,4.9881,4.9881,187399,0
2009-05-28,5.0606,5.0882,4.8602,4.8655,440774,0
2009-05-29,4.9103,5.1384,4.7877,4.899,432304,0
2009-06-01,5.0214,5.3166,5.0048,5.2665,323962,0
2009-06-02,5.2554,5.3332,5.1663,5.311,216327,0
2009-06-03,5.2721,5.4836,5.1998,5.4115,264811,0
2009-06-04,4.7654,4.8042,4.6205,4.7432,6318916,0
2009-06-05,4.7877,4.8156,4.6205,4.7321,1371526,0
2009-06-08,4.7264,4.8042,4.6764,4.7934,831648,0
2009-06-09,4.7432,4.9214,4.7432,4.899,1117373,0
2009-06-10,4.9157,4.9269,4.6875,4.888,954490,0
2009-06-11,4.8712,4.888,4.7097,4.7877,1255583,0
2009-06-12,4.7543,4.8042,4.7097,4.7599,451052,0
2009-06-15,4.7153,4.7376,4.4872,4.5538,700102,0
2009-06-16,4.5762,4.6096,4.4538,4.4648,856467,0
2009-06-17,4.4814,4.5316,4.2477,4.3591,1257881,0
2009-06-18,4.3702,4.4369,4.2922,4.3869,1003982,0
2009-06-19,4.4369,4.4983,4.398,4.4704,588677,0
2009-06-22,4.4479,4.4814,4.3089,4.3089,580122,0
2009-06-23,4.3366,4.3702,4.3144,4.3202,662109,0
2009-06-24,4.3479,4.3926,4.3144,4.3479,531705,0
2009-06-25,4.3423,4.4258,4.3256,4.3702,399154,0
2009-06-26,4.3535,4.5929,4.3423,4.4814,1197254,0
2009-06-29,4.4538,4.5817,4.4258,4.5593,466869,0
2009-06-30,4.5316,4.5651,4.4092,4.5039,520445,0
2009-07-01,4.5593,4.6707,4.5261,4.6317,304089,0
2009-07-02,4.5593,4.6152,4.4814,4.5593,386440,0
2009-07-06,4.5485,4.5929,4.4538,4.5485,358765,0
2009-07-07,4.4538,4.5983,4.4538,4.4814,471394,0
2009-07-08,4.4927,4.4983,4.4204,4.4648,662344,0
2009-07-09,4.4872,4.6317,4.4258,4.5485,338433,0
2009-07-10,4.5651,4.7042,4.4983,4.6595,505863,0
2009-07-13,4.7042,4.7599,4.6263,4.7599,538576,0
2009-07-14,4.7599,4.821,4.7321,4.8156,299228,0
2009-07-15,4.8822,4.9103,4.7877,4.899,643214,0
2009-07-16,4.8602,4.899,4.7654,4.8602,509594,0
2009-07-17,4.8712,4.9157,4.821,4.8935,379319,0
2009-07-20,4.899,4.9545,4.8822,4.9103,526864,0
2009-07-21,4.9661,4.9881,4.9214,4.9661,691090,0
2009-07-22,4.7654,4.8042,4.6543,4.7654,521010,0
2009-07-23,4.7488,4.888,4.7488,4.8712,556518,0
2009-07-24,4.8712,4.899,4.7654,4.8602,388685,0
2009-07-27,4.8655,4.899,4.7877,4.8935,330686,0
2009-07-28,4.8433,4.938,4.8323,4.9214,496552,0
2009-07-29,4.8655,4.9491,4.8378,4.9157,330997,0
2009-07-30,4.9323,4.9661,4.888,4.9491,542621,0
2009-07-31,4.9434,5.066,4.888,5.0105,573717,0
2009-08-03,5.0161,5.0606,4.9157,4.9661,417488,0
2009-08-04,4.9434,5.0606,4.9434,5.0495,545664,0
2009-08-05,5.0271,5.066,4.9661,5.0271,325404,0
2009-08-06,5.0381,5.1495,4.9825,5.0996,653944,0
2009-08-07,5.1495,5.2665,5.0381,5.1495,561720,0
2009-08-10,5.2888,5.4279,5.1608,5.2109,806095,0
2009-08-11,5.3279,5.3554,5.1771,5.2999,723000,0
2009-08-12,5.2721,5.4725,5.2332,5.4337,804338,0
2009-08-13,5.4836,5.4836,5.2942,5.3834,484207,0
2009-08-14,5.3332,5.3666,5.0495,5.1886,597409,0
2009-08-17,5.0937,5.2942,5.0495,5.2665,530487,0
2009-08-18,5.2888,5.3501,5.1771,5.2332,704888,0
2009-08-19,5.2162,5.3166,5.1886,5.3054,282721,0
2009-08-20,5.3332,5.4836,5.2942,5.4836,498112,0
2009-08-21,5.5393,5.6672,5.5116,5.6284,683309,0
2009-08-24,5.6563,5.7899,5.5116,5.5951,468206,0
2009-08-25,5.6171,5.645,5.5449,5.5951,209869,0
2009-08-26,5.5892,5.7118,5.5671,5.684,369604,0
2009-08-27,5.6786,5.6786,5.5671,5.6394,273980,0
2009-08-28,5.6728,5.6786,5.5951,5.6117,309380,0
2009-08-31,5.5781,5.6672,5.5671,5.6394,346710,0
2009-09-01,5.6061,5.6896,5.5116,5.5171,570563,0
2009-09-02,5.4836,5.5449,5.3332,5.3501,331138,0
2009-09-03,5.4056,5.5116,5.3612,5.5116,158106,0
2009-09-04,5.5116,5.5393,5.3666,5.378,314382,0
2009-09-08,5.4446,5.506,5.2831,5.3054,483593,0
2009-09-09,5.3166,5.5449,5.311,5.4446,270591,0
2009-09-10,5.4446,5.5003,5.3722,5.4836,195863,0
2009-09-11,5.4836,5.5671,5.4558,5.5449,257664,0
2009-09-14,5.5171,5.6506,5.506,5.645,252267,0
2009-09-15,5.6284,5.7341,5.6117,5.6896,198903,0
2009-09-16,5.6953,5.812,5.6284,5.7842,265183,0
2009-09-17,5.7842,5.8343,5.6786,5.6896,221223,0
2009-09-18,5.7118,5.929,5.684,5.8398,517162,0
2009-09-21,5.8064,5.9122,5.6563,5.7787,374654,0
2009-09-22,5.812,6.1127,5.812,6.0681,492407,0
2009-09-23,6.1181,6.2074,6.0179,6.0404,536566,0
2009-09-24,6.0903,6.1015,5.812,5.8509,377496,0
2009-09-25,5.8008,5.9401,5.7063,5.929,313271,0
2009-09-28,5.8846,6.1238,5.8343,6.1015,214798,0
2009-09-29,6.0903,6.1181,5.5617,5.6229,974517,0
2009-09-30,5.7842,5.929,5.6506,5.8287,504800,0
2009-10-01,5.862,5.8677,5.6896,5.7341,231404,0
2009-10-02,5.6786,5.8677,5.6005,5.7787,225971,0
2009-10-05,5.7899,5.9735,5.7063,5.8899,321014,0
2009-10-06,5.9622,6.0737,5.9567,6.057,317722,0
2009-10-07,6.0791,6.2631,6.0013,6.2631,325698,0
2009-10-08,6.2963,6.4134,6.1851,6.2519,341838,0
2009-10-09,6.2795,6.3521,6.2241,6.2855,340934,0
2009-10-12,6.3576,6.6415,6.3576,6.4968,507498,0
2009-10-13,6.5527,6.6639,6.4578,6.4968,374304,0
2009-10-14,6.6028,6.6304,6.5691,6.6081,273815,0
2009-10-15,6.586,6.6805,6.5802,6.6415,235602,0
2009-10-16,6.6192,6.6582,6.5026,6.6081,281312,0
2009-10-19,6.6693,6.814,6.6081,6.7807,379551,0
2009-10-20,6.7917,6.8199,6.6415,6.7028,316385,0
2009-10-21,6.4801,6.5026,6.2241,6.2406,511029,0
2009-10-22,6.2127,6.4301,6.1794,6.3965,402757,0
2009-10-23,6.4412,6.4636,6.2963,6.3017,215067,0
2009-10-26,6.2908,6.3464,6.0404,6.057,312677,0
2009-10-27,6.0681,6.2519,6.0681,6.0848,228829,0
2009-10-28,6.0737,6.1405,5.6563,5.684,453643,0
2009-10-29,5.762,5.9011,5.7007,5.8846,242107,0
2009-10-30,5.8509,5.9512,5.6786,5.6953,431955,0
2009-11-02,5.7063,5.8566,5.584,5.6728,303858,0
2009-11-03,5.6061,5.6896,5.4946,5.5449,324909,0
2009-11-04,6.1238,6.1238,5.7564,5.7787,624056,0
2009-11-05,5.8231,6.029,5.7675,6.007,211408,0
2009-11-06,5.9344,6.0013,5.7341,5.9959,222749,0
2009-11-09,6.1238,6.3407,6.0737,6.2352,634052,0
2009-11-10,6.2294,6.2908,6.1293,6.135,234298,0
2009-11-11,6.1794,6.2574,6.057,6.2406,188033,0
2009-11-12,6.2855,6.3407,6.0903,6.0903,479671,0
2009-11-13,6.1072,6.2462,6.0514,6.1573,410719,0
2009-11-16,6.2462,6.3076,6.1739,6.2074,290757,0
2009-11-17,6.1962,6.2185,6.096,6.2074,188976,0
2009-11-18,6.1851,6.2074,6.1072,6.1515,297694,0
2009-11-19,6.1293,6.1794,5.9178,6.0458,263840,0
2009-11-20,6.0179,6.1238,5.9679,6.1127,118140,0
2009-11-23,6.1851,6.3243,6.1851,6.2352,249368,0
2009-11-24,6.2241,6.2855,6.2016,6.2519,137306,0
2009-11-25,6.3017,6.3188,6.1293,6.2074,144706,0
2009-11-27,5.9456,6.1794,5.9401,6.0126,162280,0
2009-11-30,6.0179,6.2127,5.9122,6.2016,291064,0
2009-12-01,6.2406,6.3076,6.1072,6.2684,217157,0
2009-12-02,6.3017,6.4578,6.3017,6.4023,276466,0
2009-12-03,6.4466,6.4968,6.2074,6.2241,230327,0
2009-12-04,6.3188,6.3799,6.2574,6.313,289482,0
2009-12-07,6.2963,6.4023,6.2795,6.3521,368317,0
2009-12-08,6.3017,6.3799,6.2631,6.2631,195051,0
2009-12-09,6.313,6.3576,6.2684,6.3407,156895,0
2009-12-10,6.3521,6.391,6.2241,6.2795,362100,0
2009-12-11,6.3352,6.3576,6.2074,6.2908,126181,0
2009-12-14,6.3744,6.3744,6.2795,6.3576,206610,0
2009-12-15,6.3632,6.3744,6.1405,6.1573,287520,0
2009-12-16,6.6136,6.6805,6.3744,6.6081,1227865,0
2009-12-17,6.6304,6.7028,6.5026,6.5802,531391,0
2009-12-18,6.6081,6.6693,6.5802,6.6529,594093,0
2009-12-21,6.6805,6.8199,6.5691,6.7752,530970,0
2009-12-22,6.7752,6.9032,6.7752,6.8811,441747,0
2009-12-23,6.9089,7.1813,6.8811,7.1598,336148,0
2009-12-24,7.2146,7.237,7.132,7.2146,146896,0
2009-12-28,7.237,7.4208,7.0704,7.2432,346055,0
2009-12-29,7.2591,7.2872,7.1365,7.1648,379138,0
2009-12-30,7.1648,7.2319,7.098,7.2319,250904,0
2009-12-31,7.237,7.237,6.8811,7.1031,355828,0
2010-01-04,7.2146,7.3257,7.132,7.2319,358144,0
2010-01-05,7.2432,7.2933,7.1707,7.2034,276545,0
2010-01-06,7.2432,7.3372,7.1872,7.2257,280485,0
2010-01-07,7.237,7.3214,7.1983,7.2319,351316,0
2010-01-08,7.237,7.3257,7.1872,7.2705,376020,0
2010-01-11,7.3489,7.4542,7.2257,7.237,747012,0
2010-01-12,7.3039,7.3605,7.237,7.2432,512585,0
2010-01-13,7.2978,7.3039,7.1598,7.2206,457127,0
2010-01-14,7.2257,7.2652,7.1751,7.1751,397801,0
2010-01-15,7.2257,7.237,7.098,7.1925,473311,0
2010-01-19,7.237,7.3214,7.2319,7.3214,1088531,0
2010-01-20,7.1201,7.1261,6.8199,6.9864,509275,0
2010-01-21,6.9864,6.9864,6.7363,6.7418,501808,0
2010-01-22,6.714,6.842,6.6249,6.7083,372356,0
2010-01-25,6.7529,6.8085,6.6361,6.6582,322255,0
2010-01-26,6.6471,6.6582,6.5136,6.5527,396775,0
2010-01-27,6.5136,6.7306,6.4912,6.7306,203291,0
2010-01-28,6.7529,6.7974,6.508,6.586,302288,0
2010-01-29,6.6028,6.6751,6.5136,6.5244,321904,0
2010-02-01,6.5527,6.6529,6.4578,6.4801,267677,0
2010-02-02,6.5026,6.6751,6.4301,6.5637,267694,0
2010-02-03,6.5527,6.6582,6.5415,6.586,207876,0
2010-02-04,6.5691,6.6136,6.4023,6.5415,469341,0
2010-02-05,6.5136,6.5914,6.3744,6.5469,601745,0
2010-02-08,6.5469,6.6916,6.4636,6.6361,298477,0
2010-02-09,6.6916,6.7028,6.5691,6.6693,277505,0
2010-02-10,6.6916,6.7974,6.6081,6.7641,323828,0
2010-02-11,6.7585,6.8586,6.6805,6.8199,212681,0
2010-02-12,6.7585,6.92,6.7585,6.87,159987,0
2010-02-16,6.9366,7.0925,6.9145,7.0925,225103,0
2010-02-17,7.1031,7.2933,7.1031,7.282,366603,0
2010-02-18,7.3039,7.3092,7.1872,7.2319,247908,0
2010-02-19,7.2319,7.2319,7.109,7.1813,183521,0
2010-02-22,7.1707,7.376,7.1707,7.365,267170,0
2010-02-23,7.376,7.4325,7.2705,7.3704,323336,0
2010-02-24,7.4148,7.4325,7.2978,7.4271,203715,0
2010-02-25,7.3153,7.4992,7.2491,7.4038,219455,0
2010-02-26,7.448,7.5596,7.4325,7.448,264218,0
2010-03-01,7.5153,7.6489,7.5153,7.6276,316715,0
2010-03-02,7.6436,7.7832,7.6157,7.772,251086,0
2010-03-03,7.793,7.793,7.6822,7.6935,215161,0
2010-03-04,7.7493,7.827,7.7387,7.8221,205317,0
2010-03-05,7.6822,8.0558,7.6822,8.021,294705,0
2010-03-08,8.0666,8.3062,7.9163,8.1452,433690,0
2010-03-09,8.0601,8.5464,7.5438,7.6998,1000258,0
2010-03-10,7.7331,7.9491,7.6935,7.8221,441382,0
2010-03-11,7.8221,7.922,7.7387,7.9105,365060,0
2010-03-12,7.9774,8.2784,7.9105,8.2386,455533,0
2010-03-15,8.2672,8.4289,8.1561,8.3848,340790,0
2010-03-16,8.4112,8.4891,8.3113,8.4837,202078,0
2010-03-17,8.512,8.6007,8.406,8.5278,259352,0
2010-03-18,8.4793,8.5013,8.2386,8.3675,268848,0
2010-03-19,8.3963,8.4837,7.9724,8.3563,642648,0
2010-03-22,8.3451,8.6567,8.3062,8.5508,265957,0
2010-03-23,8.5738,8.8008,8.557,8.7916,277255,0
2010-03-24,8.7852,8.9507,8.7461,8.7622,470523,0
2010-03-25,8.8451,8.858,8.6567,8.6802,262043,0
2010-03-26,8.674,8.7852,8.5341,8.5855,182543,0
2010-03-29,8.645,8.7576,8.4891,8.5226,232997,0
2010-03-30,8.4952,8.5076,8.3623,8.4404,252275,0
2010-03-31,8.4228,8.6839,8.4228,8.4952,152568,0
2010-04-01,8.5182,8.5182,8.2724,8.4616,254279,0
2010-04-05,8.4616,8.858,8.4616,8.7962,255904,0
2010-04-06,8.7852,8.903,8.6676,8.8792,282232,0
2010-04-07,8.8451,9.041,8.674,8.7525,374305,0
2010-04-08,8.7407,9.0174,8.6567,8.9404,241462,0
2010-04-09,8.963,8.963,8.7407,8.7622,198891,0
2010-04-12,8.8691,9.0749,8.8008,8.9856,469545,0
2010-04-13,8.2672,8.4024,8.2336,8.3295,5271759,0
2010-04-14,8.3963,8.3963,8.2447,8.3173,1256790,0
2010-04-15,8.351,8.3675,8.2784,8.3233,990766,0
2010-04-16,8.3295,8.3295,7.861,8.2118,1227030,0
2010-04-19,8.2118,8.3675,8.0996,8.3451,791679,0
2010-04-20,8.3778,8.4165,8.2231,8.406,2013857,0
2010-04-21,8.2336,8.3233,8.1343,8.3062,1285355,0
2010-04-22,8.2905,8.4404,8.256,8.4289,894367,0
2010-04-23,8.4148,8.5818,8.3527,8.5748,725086,0
2010-04-26,8.5738,8.6242,8.444,8.5013,951671,0
2010-04-27,8.4952,8.6242,8.195,8.2171,821863,0
2010-04-28,8.2672,8.3563,8.1561,8.2672,485205,0
2010-04-29,8.3338,8.4837,8.2447,8.4404,876652,0
2010-04-30,8.4687,8.4837,8.0827,8.1174,2339393,0
2010-05-03,8.1841,8.2517,7.9724,8.1384,686292,0
2010-05-04,8.0161,8.033,7.6332,7.7267,1249979,0
2010-05-05,7.6157,7.7106,6.1238,7.6214,3179295,0
2010-05-06,7.6276,7.721,7.1536,7.4713,1172032,0
2010-05-07,7.4148,7.5107,6.9864,7.3039,1058798,0
2010-05-10,7.4866,7.7106,7.4774,7.5549,938606,0
2010-05-11,7.5046,7.8172,7.5046,7.7832,927811,0
2010-05-12,7.8775,8.2947,7.861,8.2724,996426,0
2010-05-13,8.2118,8.351,8.0726,8.2386,824203,0
2010-05-14,8.1611,8.2059,8.0111,8.1732,498218,0
2010-05-17,8.1732,8.3451,8.0827,8.2611,654498,0
2010-05-18,8.3233,8.3778,8.021,8.0498,605048,0
2010-05-19,7.9939,8.0996,7.7598,7.9491,566900,0
2010-05-20,7.7387,7.7783,7.5153,7.565,922077,0
2010-05-21,7.482,7.6998,7.3153,7.5826,645554,0
2010-05-24,7.5826,7.7542,7.5207,7.5491,324398,0
2010-05-25,7.4038,7.7267,7.3214,7.6776,733918,0
2010-05-26,7.7493,7.793,7.4148,7.4866,744899,0
2010-05-27,7.6379,7.9335,7.6102,7.922,415213,0
2010-05-28,7.9385,8.0996,7.861,8.0279,434264,0
2010-06-01,7.9609,8.033,7.688,7.7106,275613,0
2010-06-02,7.7832,7.9445,7.7106,7.9445,240808,0
2010-06-03,7.9831,8.0887,7.8775,8.0666,297288,0
2010-06-04,7.8775,7.922,7.6546,7.7048,401474,0
2010-06-07,7.7153,7.8172,7.5153,7.5438,387322,0
2010-06-08,7.565,7.6157,7.282,7.4597,350521,0
2010-06-09,7.5319,7.5319,7.2705,7.365,449709,0
2010-06-10,7.4866,7.6332,7.3937,7.6276,421564,0
2010-06-11,7.577,7.922,7.5714,7.9105,335527,0
2010-06-14,7.9609,7.9831,7.8109,7.8439,256422,0
2010-06-15,7.922,8.2,7.8221,8.1561,417103,0
2010-06-16,8.0726,8.2118,8.0726,8.1216,230097,0
2010-06-17,8.1174,8.1174,7.827,8.021,395816,0
2010-06-18,8.0558,8.1216,7.9609,8.0161,401652,0
2010-06-21,8.1561,8.1561,7.9047,7.9287,291002,0
2010-06-22,7.9335,8.0558,7.8382,7.8501,222587,0
2010-06-23,7.8172,7.9774,7.7542,7.8775,275589,0
2010-06-24,7.8439,7.9105,7.6998,7.7331,347284,0
2010-06-25,7.7387,7.9047,7.6546,7.8997,658392,0
2010-06-28,7.8172,8.0062,7.8172,7.8775,317075,0
2010-06-29,7.7387,7.8051,7.3605,7.4208,719021,0
2010-06-30,7.4356,7.634,7.3714,7.4635,381742,0
2010-07-01,7.5153,7.565,7.2537,7.4148,289498,0
2010-07-02,7.4866,7.6546,7.376,7.5714,211490,0
2010-07-06,7.6719,7.7832,7.2767,7.3092,479984,0
2010-07-07,7.3605,7.4866,7.2978,7.4774,499129,0
2010-07-08,7.5549,7.6822,7.5046,7.6379,297253,0
2010-07-09,7.6379,7.8659,7.5937,7.856,338136,0
2010-07-12,7.856,7.9609,7.7387,7.9385,435772,0
2010-07-13,8.033,8.2611,7.9889,8.2517,751500,0
2010-07-14,8.2,8.2672,8.0161,8.1841,415361,0
2010-07-15,8.2171,8.2672,8.0111,8.1174,327991,0
2010-07-16,8.0398,8.1055,7.7986,7.8318,429544,0
2010-07-19,7.9047,7.9831,7.8439,7.9335,383280,0
2010-07-20,7.856,8.0887,7.8501,8.0558,470942,0
2010-07-21,7.8947,7.9335,7.6935,7.7048,554486,0
2010-07-22,7.7881,8.0726,7.7387,8.0498,673125,0
2010-07-23,7.9939,8.2905,7.9831,8.2724,508422,0
2010-07-26,8.2724,8.2905,8.1841,8.2724,589635,0
2010-07-27,8.3062,8.3451,8.2447,8.3338,453951,0
2010-07-28,8.3451,8.351,8.1732,8.2386,472544,0
2010-07-29,8.3338,8.3451,8.1561,8.3338,376088,0
2010-07-30,8.2611,8.4289,8.2283,8.39,543160,0
2010-08-02,8.39,8.4891,8.3233,8.4112,434022,0
2010-08-03,8.4024,8.4565,8.3062,8.3451,385398,0
2010-08-04,8.3623,8.4616,8.3389,8.3848,441859,0
2010-08-05,8.3563,8.4289,8.2947,8.3113,280269,0
2010-08-06,8.2283,8.3719,8.1452,8.2447,316928,0
2010-08-09,8.2724,8.4343,8.2517,8.4343,418541,0
2010-08-10,8.4687,8.4837,8.1841,8.2336,368007,0
2010-08-11,8.1055,8.1732,7.8501,7.861,495014,0
2010-08-12,7.8221,7.9105,7.7542,7.8775,361840,0
2010-08-13,7.8709,7.9047,7.772,7.8775,370787,0
2010-08-16,7.8172,7.9287,7.772,7.8439,245615,0
2010-08-17,7.9674,8.1115,7.8831,8.0827,486198,0
2010-08-18,8.0726,8.2611,7.9724,8.195,327758,0
2010-08-19,8.1891,8.2386,7.8318,7.8382,504305,0
2010-08-20,7.827,7.8997,7.7437,7.8172,386756,0
2010-08-23,7.8501,7.9445,7.7387,7.7437,372922,0
2010-08-24,7.7106,7.8831,7.688,7.8439,465103,0
2010-08-25,7.8172,7.956,7.688,7.9335,522386,0
2010-08-26,8.0005,8.0111,7.793,7.8221,275712,0
2010-08-27,7.8221,8.1174,7.8221,8.0996,274504,0
2010-08-30,8.0887,8.1343,7.8109,7.8172,238617,0
2010-08-31,7.793,7.9716,7.7315,7.8972,352694,0
2010-09-01,7.9831,8.2,7.9287,8.1891,351179,0
2010-09-02,8.1781,8.2118,8.1275,8.2059,187684,0
2010-09-03,8.2836,8.3451,8.2447,8.3173,406334,0
2010-09-07,8.3,8.3113,8.1561,8.1841,174119,0
2010-09-08,8.2118,8.3295,8.1781,8.2784,187108,0
2010-09-09,8.351,8.3623,8.3,8.3563,250130,0
2010-09-10,8.3623,8.4343,8.3623,8.3848,326213,0
2010-09-13,8.4404,8.512,8.3848,8.4891,595867,0
2010-09-14,8.4837,8.4891,8.2611,8.2947,439431,0
2010-09-15,8.2447,8.3338,8.2447,8.3,234250,0
2010-09-16,8.3113,8.351,8.2447,8.3173,207096,0
2010-09-17,8.3623,8.5464,8.1561,8.5226,816793,0
2010-09-20,8.5464,8.7576,8.5403,8.7461,672560,0
2010-09-21,8.7344,8.8128,8.6802,8.7191,395194,0
2010-09-22,8.7191,8.7732,8.6287,8.645,240972,0
2010-09-23,8.6242,8.7074,8.4952,8.5226,294691,0
2010-09-24,8.6242,8.7916,8.6242,8.7622,299499,0
2010-09-27,8.7576,8.8515,8.7128,8.7576,291020,0
2010-09-28,8.7461,8.9076,8.645,8.9076,339122,0
2010-09-29,8.8515,8.9856,8.8184,8.963,330758,0
2010-09-30,8.9893,9.0776,8.8487,8.9968,445904,0
2010-10-01,9.041,9.0964,8.9461,9.0673,270561,0
2010-10-04,9.0814,9.1011,8.9357,8.9573,301255,0
2010-10-05,9.0749,9.2523,8.9779,9.2466,413450,0
2010-10-06,9.2466,9.4131,9.1851,9.3601,394437,0
2010-10-07,9.4042,9.4366,9.2849,9.3337,323030,0
2010-10-08,9.3787,9.4846,9.3248,9.4591,295718,0
2010-10-11,9.464,9.64,9.464,9.55,357972,0
2010-10-12,9.568,9.601,9.464,9.558,359464,0
2010-10-13,9.638,9.802,9.562,9.71,422801,0
2010-10-14,9.787,9.787,9.658,9.721,300392,0
2010-10-15,9.802,9.938,9.685,9.787,461615,0
2010-10-18,9.934,10.11,9.919,10.033,795560,0
2010-10-19,9.848,9.888,9.654,9.715,886528,0
2010-10-20,9.601,9.601,9.3199,9.3337,741110,0
2010-10-21,9.3288,9.4366,9.0353,9.1011,776568,0
2010-10-22,9.0909,9.1304,8.8635,9.0626,663139,0
2010-10-25,9.1572,9.2965,9.1409,9.2293,419278,0
2010-10-26,9.2082,9.3699,9.1409,9.2965,303703,0
2010-10-27,9.2753,9.3699,9.164,9.3337,354537,0
2010-10-28,9.3787,9.4591,9.2753,9.3601,254738,0
2010-10-29,9.3866,9.559,9.3239,9.4983,330570,0
2010-11-01,9.464,9.608,9.1572,9.2571,324428,0
2010-11-02,9.3787,9.4915,9.309,9.4366,254064,0
2010-11-03,9.464,9.608,9.364,9.589,242601,0
2010-11-04,9.715,9.888,9.633,9.864,553121,0
2010-11-05,9.797,9.965,9.797,9.888,319603,0
2010-11-08,9.965,9.982,9.797,9.809,332121,0
2010-11-09,9.802,9.871,9.514,9.55,342864,0
2010-11-10,9.514,9.737,9.3925,9.715,261118,0
2010-11-11,9.622,9.919,9.601,9.905,335473,0
2010-11-12,9.364,9.3787,9.1918,9.3337,2916244,0
2010-11-15,9.3288,9.4042,9.2639,9.3925,1013637,0
2010-11-16,9.3405,9.3542,9.1134,9.2139,792620,0
2010-11-17,9.2024,9.2639,9.1134,9.1966,466713,0
2010-11-18,9.2811,9.3288,9.2139,9.2466,508438,0
2010-11-19,9.2523,9.4042,9.1966,9.309,1172227,0
2010-11-22,9.2753,9.309,9.1304,9.3013,423108,0
2010-11-23,9.1572,9.2408,9.1467,9.1524,345485,0
2010-11-24,9.2849,9.3542,9.1524,9.3542,238350,0
2010-11-26,9.2254,9.3925,9.2254,9.3337,75406,0
2010-11-29,9.2965,9.3866,9.1011,9.3699,380088,0
2010-11-30,9.2657,9.2937,9.1794,9.2418,388011,0
2010-12-01,9.3983,9.4072,9.2907,9.3542,469454,0
2010-12-02,9.3787,9.4327,9.3248,9.4248,342738,0
2010-12-03,9.3542,9.4709,9.3199,9.4591,431102,0
2010-12-06,9.4131,9.514,9.4072,9.4591,385508,0
2010-12-07,9.523,9.523,9.4072,9.464,406953,0
2010-12-08,9.4591,9.576,9.4425,9.53,392453,0
2010-12-09,9.633,9.633,9.4709,9.537,435632,0
2010-12-10,9.558,9.71,9.4709,9.703,451207,0
2010-12-13,9.737,9.782,9.614,9.703,474462,0
2010-12-14,9.771,10.01,9.703,9.899,765153,0
2010-12-15,9.893,9.997,9.665,9.683,676397,0
2010-12-16,9.677,9.767,9.556,9.592,510497,0
2010-12-17,9.596,9.596,9.2139,9.3983,1223102,0
2010-12-20,9.4366,9.4523,9.2687,9.3601,354983,0
2010-12-21,9.3983,9.558,9.3474,9.544,285996,0
2010-12-22,9.537,9.593,9.4915,9.544,452775,0
2010-12-23,9.518,9.787,9.518,9.654,502513,0
2010-12-27,9.64,9.787,9.593,9.743,438050,0
2010-12-28,9.71,9.836,9.633,9.721,526283,0
2010-12-29,9.704,9.839,9.686,9.807,511789,0
2010-12-30,9.846,9.979,9.779,9.908,339841,0
2010-12-31,9.895,9.995,9.835,9.846,265056,0
2011-01-03,9.927,10.005,9.908,9.943,310327,0
2011-01-04,9.934,9.972,9.614,9.698,432842,0
2011-01-05,9.665,9.965,9.633,9.948,362088,0
2011-01-06,9.972,10.193,9.948,10.058,780085,0
2011-01-07,10.05,10.294,9.959,10.065,620488,0
2011-01-10,10.02,10.171,9.927,10.149,293703,0
2011-01-11,10.183,10.248,10.149,10.199,377768,0
2011-01-12,10.265,10.277,10.193,10.27,318427,0
2011-01-13,10.27,10.282,10.183,10.222,367097,0
2011-01-14,10.222,10.301,10.123,10.301,296778,0
2011-01-18,10.316,10.344,10.217,10.248,636161,0
2011-01-19,10.086,10.098,9.743,9.787,497693,0
2011-01-20,9.765,9.793,9.562,9.568,414130,0
2011-01-21,9.608,9.737,9.589,9.64,359396,0
2011-01-24,9.683,9.802,9.683,9.731,238720,0
2011-01-25,9.715,9.727,9.589,9.698,293697,0
2011-01-26,9.737,9.938,9.665,9.782,352335,0
2011-01-27,9.782,9.825,9.685,9.793,306541,0
2011-01-28,9.832,9.899,9.544,9.55,322940,0
2011-01-31,9.578,9.668,9.4709,9.613,394669,0
2011-02-01,9.633,9.842,9.614,9.821,273753,0
2011-02-02,9.787,9.934,9.787,9.908,237741,0
2011-02-03,9.881,9.993,9.776,9.782,251378,0
2011-02-04,9.782,9.848,9.698,9.816,244579,0
2011-02-07,9.816,9.972,9.743,9.919,271268,0
2011-02-08,9.914,9.982,9.821,9.972,297065,0
2011-02-09,9.959,10.02,9.842,9.899,186110,0
2011-02-10,9.832,9.938,9.737,9.825,260177,0
2011-02-11,9.816,9.965,9.749,9.965,210811,0
2011-02-14,9.997,10.05,9.948,9.993,312697,0
2011-02-15,9.965,9.987,9.908,9.943,164441,0
2011-02-16,9.943,10.027,9.914,10.027,208533,0
2011-02-18,9.558,9.562,8.9856,9.309,3031032,0
2011-02-22,9.2139,9.464,9.0852,9.1067,1040600,0
2011-02-23,9.1361,9.1698,8.3778,8.645,1434659,0
2011-02-24,8.645,8.8184,8.6061,8.7852,859727,0
2011-02-25,8.8248,8.963,8.7407,8.9507,491277,0
2011-02-28,9.0184,9.088,8.9451,9.0241,514152,0
2011-03-01,9.0936,9.1688,8.8377,8.8487,568858,0
2011-03-02,8.8718,8.8718,8.6215,8.7936,649515,0
2011-03-03,8.8672,9.1003,8.8672,9.0372,356123,0
2011-03-04,9.0184,9.0494,8.7936,8.906,332581,0
2011-03-07,8.9076,8.9357,8.5341,8.5901,888790,0
2011-03-08,8.5962,8.8008,8.5738,8.7244,588171,0
2011-03-09,8.7128,8.7668,8.6125,8.618,378982,0
2011-03-10,8.3988,8.3988,7.7994,8.3814,2155679,0
2011-03-11,8.3692,8.5748,8.2784,8.5128,804773,0
2011-03-14,8.4334,8.5748,8.3657,8.4678,719240,0
2011-03-15,8.2947,8.4891,8.1891,8.4565,565342,0
2011-03-16,8.444,8.4616,8.3173,8.3778,614635,0
2011-03-17,8.5288,8.5518,8.1646,8.2336,869822,0
2011-03-18,8.1934,8.2111,7.8325,8.2111,2104490,0
2011-03-21,8.2152,8.4086,8.13,8.4042,930241,0
2011-03-22,8.4334,8.4678,8.3814,8.4272,455035,0
2011-03-23,8.4387,8.5076,8.3588,8.4492,612193,0
2011-03-24,8.4891,8.5128,8.3814,8.4952,882935,0
2011-03-25,8.4609,8.5288,8.3363,8.4086,750971,0
2011-03-28,8.3752,8.4148,8.2672,8.2672,570283,0
2011-03-29,8.2672,8.319,8.2111,8.2957,427211,0
2011-03-30,8.2733,8.3527,8.2508,8.2733,468335,0
2011-03-31,8.2239,8.4042,8.2188,8.4042,316526,0
2011-04-01,8.4492,8.5234,8.4086,8.4492,429403,0
2011-04-04,8.4555,8.5359,8.4555,8.5359,417083,0
2011-04-05,8.5013,8.5464,8.4731,8.5076,463419,0
2011-04-06,8.542,8.5464,8.4891,8.5234,441514,0
2011-04-07,8.5518,8.6215,8.4793,8.5518,414599,0
2011-04-08,8.5518,8.609,8.5076,8.5234,276359,0
2011-04-11,8.5359,8.5863,8.444,8.4678,359578,0
2011-04-12,8.4837,8.6026,8.4086,8.4609,394321,0
2011-04-13,8.5518,8.5518,8.3657,8.3752,363237,0
2011-04-14,8.3304,8.5464,8.3304,8.5359,403751,0
2011-04-15,8.5288,8.6549,8.5182,8.6215,400289,0
2011-04-18,8.5128,8.6549,8.4891,8.5464,384176,0
2011-04-19,8.5926,8.6839,8.542,8.5748,397768,0
2011-04-20,8.6549,8.7191,8.6215,8.6938,393144,0
2011-04-21,8.7191,8.747,8.6152,8.747,390907,0
2011-04-25,8.8377,9.2705,8.7972,9.1505,725491,0
2011-04-26,9.1918,9.2705,9.1342,9.162,504882,0
2011-04-27,9.1851,9.3915,9.1688,9.3444,436345,0
2011-04-28,9.3513,9.518,9.318,9.512,431659,0
2011-04-29,9.507,9.587,9.3631,9.553,451641,0
2011-05-02,9.58,9.637,9.088,9.1003,635483,0
2011-05-03,9.0645,9.1794,9.0598,9.1342,316160,0
2011-05-04,9.1688,9.1688,9.0494,9.1227,454867,0
2011-05-05,9.088,9.088,8.8672,8.8958,452023,0
2011-05-06,9.0438,9.1342,8.9004,9.0184,299854,0
2011-05-09,8.9893,9.1285,8.9893,9.1003,396424,0
2011-05-10,9.14,9.54,9.1181,9.4768,508340,0
2011-05-11,9.4768,9.506,9.2821,9.3239,333635,0
2011-05-12,9.3109,9.556,9.1688,9.533,432337,0
2011-05-13,9.4797,9.533,9.2773,9.2937,239172,0
2011-05-16,9.2533,9.465,9.1918,9.2591,327586,0
2011-05-17,9.1746,9.1746,8.7344,8.787,1235882,0
2011-05-18,8.7576,8.9289,8.7344,8.9289,570051,0
2011-05-19,8.9789,9.1448,8.9169,9.0776,437108,0
2011-05-20,9.1106,9.162,8.9968,9.0711,620413,0
2011-05-23,8.9004,9.1572,8.8958,9.0833,505129,0
2011-05-24,9.0936,9.1227,8.9289,8.9451,496418,0
2011-05-25,8.9404,8.9856,8.8672,8.906,559470,0
2011-05-26,8.906,8.9234,8.7407,8.7972,490783,0
2011-05-27,8.8487,8.8607,8.7525,8.7678,458301,0
2011-05-31,8.8958,9.0673,8.835,8.9014,3623420,0
2011-06-01,8.9004,8.9856,8.5633,8.5633,649405,0
2011-06-02,8.5818,8.7344,8.5694,8.626,391791,0
2011-06-03,8.5633,8.7236,8.5633,8.5926,511624,0
2011-06-06,8.6026,8.7936,8.5633,8.6387,459034,0
2011-06-07,8.7191,8.8082,8.6152,8.7064,309109,0
2011-06-08,8.7064,8.747,8.6387,8.6604,250313,0
2011-06-09,8.6604,8.8331,8.6325,8.775,284864,0
2011-06-10,8.7281,8.775,8.5579,8.5748,359923,0
2011-06-13,8.5748,8.8267,8.5633,8.7632,323760,0
2011-06-14,8.8552,8.9789,8.8146,8.9705,305703,0
2011-06-15,8.8764,8.9348,8.7576,8.8487,357440,0
2011-06-16,8.8432,9.0946,8.8386,8.9779,426264,0
2011-06-17,9.0372,9.1746,8.9789,9.0494,556943,0
2011-06-20,9.0156,9.2254,8.963,9.1106,390856,0
2011-06-21,9.1851,9.4072,9.1851,9.2418,387734,0
2011-06-22,9.2254,9.556,9.162,9.3444,601761,0
2011-06-23,9.2379,9.3239,9.0936,9.2197,412671,0
2011-06-24,9.2302,9.2657,9.0936,9.162,695152,0
2011-06-27,9.1505,9.3239,9.1448,9.2466,280470,0
2011-06-28,9.2657,9.318,9.2379,9.2985,237353,0
2011-06-29,9.318,9.4072,9.2533,9.3631,257094,0
2011-06-30,9.4042,9.4336,9.3601,9.4042,211486,0
2011-07-01,9.3934,9.581,9.3454,9.539,273330,0
2011-07-05,9.55,9.607,9.4434,9.4562,396845,0
2011-07-06,9.4434,9.674,9.3787,9.667,270085,0
2011-07-07,9.719,9.861,9.66,9.806,675233,0
2011-07-08,9.73,9.9,9.73,9.882,351775,0
2011-07-11,9.795,9.861,9.694,9.73,318156,0
2011-07-12,9.688,9.795,9.66,9.694,254070,0
2011-07-13,9.742,9.778,9.688,9.719,330172,0
2011-07-14,9.719,9.788,9.667,9.702,403791,0
2011-07-15,9.749,9.778,9.678,9.726,271342,0
2011-07-18,9.688,9.742,9.2696,9.3109,787297,0
2011-07-19,9.4836,9.556,9.2773,9.4787,470823,0
2011-07-20,9.515,9.515,9.2975,9.3239,331929,0
2011-07-21,9.3787,9.518,9.3376,9.511,267910,0
2011-07-22,9.4983,9.505,9.3866,9.4562,180142,0
2011-07-25,9.3866,9.4081,9.2821,9.2869,255878,0
2011-07-26,9.2696,9.3278,9.1304,9.1304,228690,0
2011-07-27,9.0833,9.1058,8.8386,8.8681,824190,0
2011-07-28,8.9142,8.9338,8.8018,8.8386,303501,0
2011-07-29,8.7452,8.8533,8.6847,8.7262,467379,0
2011-08-01,8.8626,8.947,8.7164,8.8728,567168,0
2011-08-02,8.8212,8.8432,8.5872,8.5872,466248,0
2011-08-03,8.5946,8.8432,8.4368,8.787,504441,0
2011-08-04,8.7668,8.8018,8.4184,8.4184,565154,0
2011-08-05,8.5288,8.542,7.8823,8.1917,954415,0
2011-08-08,8.0404,8.1857,7.3169,7.4093,976681,0
2011-08-09,7.4279,7.5207,6.6462,7.1598,2420217,0
2011-08-10,7.5153,7.5153,6.6756,6.6815,1154393,0
2011-08-11,6.8912,7.3396,6.5355,7.2006,1551302,0
2011-08-12,7.2477,7.3396,6.9958,7.0487,915461,0
2011-08-15,7.1477,7.3743,7.1477,7.3743,463277,0
2011-08-16,7.3743,7.4504,7.1418,7.4038,473745,0
2011-08-17,7.3396,7.5446,7.2878,7.51,368269,0
2011-08-18,7.3281,7.3396,7.066,7.1418,773562,0
2011-08-19,7.0368,7.2933,6.938,6.9551,461130,0
2011-08-22,7.1477,7.1477,6.8562,6.9321,408395,0
2011-08-23,6.9784,7.2878,6.8738,7.2878,516243,0
2011-08-24,7.2933,7.4853,7.1656,7.4216,204722,0
2011-08-25,7.4626,7.6895,7.2878,7.2987,406045,0
2011-08-26,7.3229,7.5555,7.1828,7.5555,517244,0
2011-08-29,7.626,8.0105,7.6204,8.0105,440524,0
2011-08-30,7.9294,8.0573,7.8189,8.0105,323940,0
2011-08-31,8.0752,8.2188,7.9063,7.9971,457958,0
2011-09-01,8.0161,8.0507,7.7026,7.7241,338520,0
2011-09-02,7.6324,7.6561,7.3991,7.4038,350684,0
2011-09-06,7.2477,7.4038,7.1828,7.3628,409237,0
2011-09-07,7.5069,7.6324,7.4403,7.6204,345814,0
2011-09-08,7.5795,7.7655,7.3689,7.4093,287110,0
2011-09-09,7.3229,7.3807,7.066,7.1358,428982,0
2011-09-12,7.066,7.3169,7.031,7.2758,248360,0
2011-09-13,7.2878,7.4093,7.2006,7.3396,302736,0
2011-09-14,7.4216,7.6204,7.2416,7.4975,302304,0
2011-09-15,7.5795,7.6489,7.4798,7.6141,290039,0
2011-09-16,7.6665,7.6958,7.4626,7.5508,337677,0
2011-09-19,7.4216,7.4504,7.2987,7.3689,313431,0
2011-09-20,7.4093,7.4504,7.2356,7.2698,273961,0
2011-09-21,7.282,7.4798,7.0837,7.1007,392970,0
2011-09-22,7.066,7.1246,6.8622,6.8796,655515,0
2011-09-23,6.8796,7.1068,6.8622,7.1007,460196,0
2011-09-26,7.2006,7.2758,6.9668,7.2698,293649,0
2011-09-27,7.3867,7.5958,7.282,7.3628,397833,0
2011-09-28,7.3807,7.3807,6.9551,6.99,633438,0
2011-09-29,7.1536,7.282,6.9843,7.282,449660,0
2011-09-30,7.1418,7.3123,7.098,7.098,467281,0
2011-10-03,7.0487,7.2006,6.7105,6.7105,575077,0
2011-10-04,6.6742,7.3991,6.5367,7.3569,905836,0
2011-10-05,7.3807,7.4161,7.0455,7.1358,482962,0
2011-10-06,7.1358,7.1358,6.9377,7.0631,591904,0
2011-10-07,7.0815,7.1468,6.9016,6.9255,383177,0
2011-10-10,7.0603,7.253,6.99,7.253,396137,0
2011-10-11,7.253,7.5508,7.2416,7.5446,554776,0
2011-10-12,7.5795,7.7533,7.5795,7.6608,675190,0
2011-10-13,7.6379,7.7575,7.4774,7.734,342362,0
2011-10-14,7.8238,8.0146,7.7517,7.9733,469955,0
2011-10-17,7.984,8.0271,7.7275,7.7405,446051,0
2011-10-18,7.8124,8.0981,7.7153,8.0625,527042,0
2011-10-19,8.1528,8.1646,7.8831,7.9551,591853,0
2011-10-20,8.0038,8.1106,7.8709,8.0693,590651,0
2011-10-21,8.1882,8.2188,7.8831,7.979,1364237,0
2011-10-24,8.0146,8.195,7.9369,8.0146,527697,0
2011-10-25,7.9733,8.0929,7.8416,7.8709,412738,0
2011-10-26,7.9733,8.0203,7.7986,7.984,605938,0
2011-10-27,7.9014,8.3734,7.9014,8.2845,848691,0
2011-10-28,8.2845,8.3442,7.9971,8.0809,423348,0
2011-10-31,8.0516,8.0819,7.8198,7.8198,448776,0
2011-11-01,7.5596,7.806,7.4579,7.5069,576089,0
2011-11-02,7.6078,7.7405,7.5238,7.6791,363458,0
2011-11-03,7.7517,7.9616,7.4875,7.9616,383558,0
2011-11-04,7.8989,7.9303,7.6968,7.8865,235576,0
2011-11-07,7.8416,7.8899,7.6625,7.8542,209210,0
2011-11-08,7.9319,7.9319,7.6324,7.8592,448644,0
2011-11-09,7.4875,7.7405,7.4286,7.5238,602306,0
2011-11-10,7.6791,7.6791,7.4938,7.554,313985,0
2011-11-11,7.6379,7.6737,7.5485,7.6141,242171,0
2011-11-14,7.584,7.6324,7.4347,7.5485,470964,0
2011-11-15,7.5905,7.734,7.4403,7.721,283447,0
2011-11-16,7.6625,7.7818,7.5659,7.6497,352419,0
2011-11-17,7.668,7.6791,7.4038,7.4642,423989,0
2011-11-18,7.4642,7.5295,7.338,7.4464,252093,0
2011-11-21,7.3569,7.4224,7.1529,7.2606,353588,0
2011-11-22,7.2606,7.338,7.0874,7.0874,457160,0
2011-11-23,7.039,7.0815,6.8598,6.8659,394680,0
2011-11-25,6.8838,6.9799,6.7282,6.7341,275474,0
2011-11-28,6.9559,7.1052,6.9255,7.0754,411539,0
2011-11-29,7.0934,7.2014,7.0214,7.0991,335890,0
2011-11-30,7.3876,7.6767,7.3055,7.6767,573320,0
2011-12-01,7.6324,7.7096,7.4224,7.4464,341332,0
2011-12-02,7.5366,7.6497,7.4642,7.5131,230592,0
2011-12-05,7.6324,7.6561,7.482,7.5905,548453,0
2011-12-06,7.5919,7.6839,7.5366,7.6102,327718,0
2011-12-07,7.5611,7.6404,7.4201,7.5302,412592,0
2011-12-08,7.4565,7.5178,7.2544,7.2544,445650,0
2011-12-09,7.2964,7.542,7.2964,7.4999,333459,0
2011-12-12,7.3807,7.4224,7.1886,7.3214,498019,0
2011-12-13,7.3628,7.452,7.1232,7.1886,376464,0
2011-12-14,7.141,7.2669,7.039,7.2606,430146,0
2011-12-15,7.3267,7.351,7.129,7.1714,397334,0
2011-12-16,7.225,7.291,7.0754,7.1828,1111430,0
2011-12-19,7.2125,7.2125,7.0754,7.1112,469081,0
2011-12-20,7.2125,7.4464,7.1828,7.3867,538535,0
2011-12-21,7.3442,7.5069,7.3144,7.4713,361136,0
2011-12-22,7.4774,7.542,7.4579,7.5366,364205,0
2011-12-23,7.5366,7.6347,7.4999,7.6285,193090,0
2011-12-27,7.5958,7.6918,7.5778,7.6625,243901,0
2011-12-28,7.704,7.7405,7.482,7.4875,268994,0
2011-12-29,7.5295,7.6918,7.5069,7.5721,353380,0
2011-12-30,7.5485,7.5485,7.4038,7.4161,447182,0
2012-01-03,7.6141,7.7153,7.5295,7.6855,353111,0
2012-01-04,7.6625,7.8899,7.5659,7.8342,366569,0
2012-01-05,7.8124,7.9616,7.6625,7.9426,243154,0
2012-01-06,7.9542,8.1873,7.8501,8.1512,572027,0
2012-01-09,8.2,8.3319,8.0981,8.2362,807644,0
2012-01-10,8.3666,8.3963,8.3295,8.3963,826357,0
2012-01-11,8.3771,8.599,8.3033,8.5553,464684,0
2012-01-12,8.6035,8.6106,8.5128,8.6035,335370,0
2012-01-13,8.5614,8.5863,8.5076,8.5748,351018,0
2012-01-17,8.617,8.6658,8.5006,8.5366,563529,0
2012-01-18,8.5614,8.7262,8.5447,8.7262,951360,0
2012-01-19,8.5748,8.8008,8.5748,8.7407,544960,0
2012-01-20,8.7091,8.8008,8.673,8.777,407544,0
2012-01-23,8.7325,8.7824,8.5447,8.5863,534841,0
2012-01-24,8.5006,8.7461,8.4872,8.7091,427038,0
2012-01-25,8.673,8.777,8.6287,8.7217,260735,0
2012-01-26,8.7586,8.8377,8.6287,8.7632,326459,0
2012-01-27,8.7525,8.8506,8.6531,8.8506,184724,0
2012-01-30,8.8192,8.8737,8.6531,8.7217,229724,0
2012-01-31,8.777,8.8146,8.6007,8.6061,325998,0
2012-02-01,8.6965,8.931,8.6424,8.9106,388943,0
2012-02-02,8.8377,8.9601,8.7262,8.7325,409657,0
2012-02-03,8.8377,9.1313,8.8377,9.1011,451731,0
2012-02-06,9.0523,9.1755,8.9893,9.0899,319246,0
2012-02-07,9.1265,9.1996,9.0485,9.188,398117,0
2012-02-08,9.1996,9.2418,9.0899,9.188,362466,0
2012-02-09,9.1812,9.2187,9.0833,9.1996,241768,0
2012-02-10,9.1572,9.1572,8.9742,9.0268,488862,0
2012-02-13,9.1011,9.367,9.0899,9.367,407889,0
2012-02-14,9.3552,9.3719,9.1812,9.2379,253134,0
2012-02-15,9.3033,9.3033,8.9856,9.0166,425731,0
2012-02-16,9.0043,9.3719,8.9856,9.3033,324952,0
2012-02-17,9.3327,9.464,9.2552,9.4581,351302,0
2012-02-21,9.559,9.559,9.2418,9.2744,283528,0
2012-02-22,9.367,9.367,9.0268,9.0268,273880,0
2012-02-23,9.0213,9.3601,9.0213,9.3327,204790,0
2012-02-24,9.2801,9.3601,9.0956,9.1755,216329,0
2012-02-27,9.0899,9.3552,9.0043,9.3109,254248,0
2012-02-28,9.3395,9.3552,9.1996,9.3109,230130,0
2012-02-29,9.318,9.3503,9.1097,9.1592,332702,0
2012-03-01,9.2187,9.318,9.1011,9.1144,265386,0
2012-03-02,9.103,9.2226,8.8395,8.8451,437327,0
2012-03-05,8.8008,8.9536,8.7824,8.9106,307698,0
2012-03-06,8.8654,8.8654,8.5244,8.6387,436388,0
2012-03-07,8.6106,8.8377,8.6106,8.8377,238285,0
2012-03-08,8.8395,8.8395,8.6631,8.8146,304776,0
2012-03-09,8.8331,9.0213,8.7325,8.931,348566,0
2012-03-12,8.947,8.9893,8.777,8.777,277017,0
2012-03-13,8.8866,9.1313,8.8064,9.1313,298670,0
2012-03-14,9.1011,9.1755,8.8506,8.8691,246751,0
2012-03-15,8.8635,8.9968,8.8377,8.931,272163,0
2012-03-16,8.9742,9.0485,8.8994,9.0043,623533,0
2012-03-19,9.0635,9.2245,8.905,9.1996,331578,0
2012-03-20,9.0588,9.2801,9.0043,9.1505,265490,0
2012-03-21,9.188,9.1996,9.0786,9.0956,152217,0
2012-03-22,9.0268,9.1996,8.947,9.1438,324860,0
2012-03-23,9.1199,9.3748,9.1199,9.3601,297555,0
2012-03-26,9.514,9.514,9.3719,9.4278,296615,0
2012-03-27,9.4719,9.4719,9.1812,9.2062,224230,0
2012-03-28,9.2062,9.2849,9.0899,9.2187,244822,0
2012-03-29,9.1199,9.1996,8.9536,9.0485,270440,0
2012-03-30,9.1171,9.3876,9.0184,9.0796,444027,0
2012-04-02,9.1011,9.2975,9.0833,9.2917,331021,0
2012-04-03,9.2849,9.2849,9.0118,9.0645,376499,0
2012-04-04,9.0118,9.2044,8.9836,9.1227,270053,0
2012-04-05,9.1285,9.2178,9.0598,9.1285,137745,0
2012-04-09,8.9677,9.0485,8.931,8.9357,212178,0
2012-04-10,8.9357,8.9856,8.6839,8.7461,550783,0
2012-04-11,8.8938,9.0786,8.8691,9.0213,336607,0
2012-04-12,9.0702,9.213,9.0043,9.1438,323609,0
2012-04-13,9.0852,9.1097,8.9207,8.9207,246737,0
2012-04-16,8.9968,9.0974,8.9404,9.0485,190668,0
2012-04-17,9.0974,9.2917,9.0796,9.2178,689371,0
2012-04-18,9.2044,9.2735,9.1171,9.1976,343294,0
2012-04-19,9.2475,9.3041,9.1171,9.2801,572605,0
2012-04-20,9.4101,9.4101,9.2735,9.2735,370331,0
2012-04-23,9.0852,9.1668,8.9289,9.0034,330534,0
2012-04-24,9.0118,9.1544,8.9836,9.1352,221793,0
2012-04-25,9.2226,9.3248,9.1227,9.237,256249,0
2012-04-26,9.3041,9.3787,9.1544,9.3572,343182,0
2012-04-27,9.4101,9.4101,9.2044,9.3719,207129,0
2012-04-30,9.3993,9.3993,9.2264,9.2264,233710,0
2012-05-01,9.2178,9.4013,9.1544,9.2408,391784,0
2012-05-02,9.1592,9.2475,8.9893,8.9968,563532,0
2012-05-03,8.9968,9.0118,8.7834,8.8146,462519,0
2012-05-04,8.8074,8.834,8.6061,8.7145,539958,0
2012-05-07,8.6504,8.7907,8.3873,8.682,578066,0
2012-05-08,8.6387,8.7019,8.5756,8.6007,391906,0
2012-05-09,8.5456,8.55,8.1739,8.4184,865609,0
2012-05-10,8.5128,8.5128,8.0531,8.1604,1033107,0
2012-05-11,8.0666,8.2231,8.0531,8.1292,468138,0
2012-05-14,8.0474,8.0912,7.8841,7.922,480589,0
2012-05-15,7.8915,8.0355,7.8399,7.9287,544956,0
2012-05-16,8.0287,8.1798,7.8709,7.8709,493536,0
2012-05-17,7.9403,7.9403,7.6958,7.7267,482795,0
2012-05-18,7.7405,7.8642,7.6332,7.6507,731318,0
2012-05-21,7.7026,8.0047,7.7026,7.9533,455554,0
2012-05-22,7.984,8.0726,7.8709,8.021,470669,0
2012-05-23,7.922,8.1739,7.8642,8.1487,440330,0
2012-05-24,8.2171,8.2672,8.1663,8.2672,267965,0
2012-05-25,8.2672,8.299,8.1924,8.249,245009,0
2012-05-29,8.2931,8.3052,8.1739,8.2551,222669,0
2012-05-30,8.1798,8.2611,8.1418,8.1924,304665,0
2012-05-31,8.1815,8.2594,8.0524,8.2465,325381,0
2012-06-01,8.0846,8.1225,7.9287,7.9344,335460,0
2012-06-04,7.9781,8.0047,7.8592,7.9029,298333,0
2012-06-05,7.8922,8.0203,7.8716,8.0013,359438,0
2012-06-06,8.0666,8.3252,8.0414,8.3113,260326,0
2012-06-07,8.4245,8.4555,7.8775,7.8775,521285,0
2012-06-08,7.8592,7.9907,7.8592,7.9403,638158,0
2012-06-11,8.0601,8.0601,7.7026,7.7331,815464,0
2012-06-12,7.7202,7.8091,7.6196,7.802,471671,0
2012-06-13,7.771,7.8915,7.7026,7.8534,456425,0
2012-06-14,7.8841,7.908,7.7145,7.8212,471168,0
2012-06-15,7.8325,7.9781,7.8091,7.9154,424239,0
2012-06-18,7.8965,8.0474,7.8709,7.984,403608,0
2012-06-19,8.021,8.1924,8.0096,8.0161,626227,0
2012-06-20,7.9971,8.2231,7.9971,8.1225,520401,0
2012-06-21,8.1418,8.1418,7.7575,7.7783,740714,0
2012-06-22,7.9667,8.1857,7.8156,8.0666,5782269,0
2012-06-25,8.0161,8.3734,8.0161,8.2801,378542,0
2012-06-26,8.299,8.4687,8.1857,8.3934,402124,0
2012-06-27,8.4378,8.4812,8.3623,8.4625,260932,0
2012-06-28,8.3494,8.7576,8.3494,8.7019,655119,0
2012-06-29,8.9076,8.9592,8.7398,8.777,460478,0
2012-07-02,8.8212,8.9076,8.6504,8.8968,235455,0
2012-07-03,8.8912,8.8968,8.8064,8.8331,200985,0
2012-07-05,8.8267,8.8774,8.8008,8.8267,353082,0
2012-07-06,8.8395,8.9299,8.8008,8.8451,273892,0
2012-07-09,8.8451,8.9893,8.8451,8.9517,265419,0
2012-07-10,8.9865,8.9865,8.8008,8.8515,339256,0
2012-07-11,8.8968,9.0523,8.8718,8.9161,377913,0
2012-07-12,8.9086,9.0391,8.8331,8.9865,275080,0
2012-07-13,9.0588,9.1171,8.9865,9.0635,461129,0
2012-07-16,9.1227,9.1227,9.0081,9.0325,441225,0
2012-07-17,9.0974,9.1361,9.0184,9.0974,402230,0
2012-07-18,9.1419,9.3337,9.0796,9.2197,785532,0
2012-07-19,9.2783,9.2897,9.0909,9.1097,467780,0
2012-07-20,9.1227,9.1544,8.9799,9.103,350061,0
2012-07-23,8.9621,9.0974,8.8654,9.0184,273782,0
2012-07-24,9.0523,9.0635,8.8968,8.9621,336173,0
2012-07-25,9.0147,9.0325,8.8451,8.9545,209300,0
2012-07-26,8.9621,9.1171,8.8774,8.9299,173082,0
2012-07-27,8.947,9.025,8.8654,8.9299,227704,0
2012-07-30,8.9161,9.0588,8.8968,9.0523,211168,0
2012-07-31,9.103,9.2072,8.9086,8.9086,627578,0
2012-08-01,8.9357,9.1171,8.9161,8.9752,307487,0
2012-08-02,8.9621,9.0325,8.8654,8.9865,362716,0
2012-08-03,9.0843,9.1938,9.0325,9.1361,286086,0
2012-08-06,9.1746,9.188,8.9997,9.103,276788,0
2012-08-07,9.1746,9.1996,9.0796,9.1611,261528,0
2012-08-08,9.0147,9.2139,8.8968,9.1996,291493,0
2012-08-09,9.2197,9.2581,9.1688,9.2389,188435,0
2012-08-10,9.2322,9.2897,9.1996,9.2197,270965,0
2012-08-13,9.2254,9.3954,9.1996,9.3631,266523,0
2012-08-14,9.3787,9.4434,9.3033,9.418,169786,0
2012-08-15,9.418,9.4434,9.3248,9.4395,151093,0
2012-08-16,9.4885,9.4885,9.3288,9.4013,207212,0
2012-08-17,9.4336,9.4434,9.3337,9.3719,193876,0
2012-08-20,9.3493,9.3787,9.2841,9.3631,120210,0
2012-08-21,9.3876,9.4395,9.3033,9.318,123070,0
2012-08-22,9.318,9.3954,9.2523,9.3288,141380,0
2012-08-23,9.3631,9.4013,9.2581,9.2965,125016,0
2012-08-24,9.2841,9.4111,9.2322,9.3876,196570,0
2012-08-27,9.4111,9.4503,9.3248,9.3954,208172,0
2012-08-28,9.3787,9.4258,9.3405,9.4072,149641,0
2012-08-29,9.4395,9.559,9.4111,9.4336,567340,0
2012-08-30,9.4111,9.4728,9.3493,9.4072,159797,0
2012-08-31,9.505,9.505,9.3787,9.4817,160807,0
2012-09-04,9.505,9.559,9.4111,9.505,120742,0
2012-09-05,9.465,9.544,9.3787,9.418,124683,0
2012-09-06,9.4434,9.565,9.4111,9.55,173460,0
2012-09-07,9.555,9.673,9.55,9.665,156940,0
2012-09-10,9.657,9.749,9.639,9.673,250031,0
2012-09-11,9.684,9.749,9.544,9.589,165262,0
2012-09-12,9.589,9.673,9.574,9.627,78039,0
2012-09-13,9.604,9.735,9.544,9.696,128222,0
2012-09-14,9.689,9.871,9.684,9.742,209926,0
2012-09-17,9.742,9.82,9.594,9.793,170927,0
2012-09-18,9.574,9.735,9.3787,9.4395,601022,0
2012-09-19,9.4503,9.665,9.4503,9.604,152389,0
2012-09-20,9.574,9.696,9.574,9.621,262196,0
2012-09-21,9.642,9.689,9.574,9.589,261485,0
2012-09-24,9.574,9.665,9.559,9.604,250197,0
2012-09-25,9.612,9.657,9.4336,9.4503,215584,0
2012-09-26,9.4434,9.55,9.4072,9.418,135159,0
2012-09-27,9.4434,9.559,9.418,9.55,228764,0
2012-09-28,9.544,9.621,9.4336,9.527,105716,0
2012-10-01,9.544,9.665,9.505,9.527,116835,0
2012-10-02,9.527,9.684,9.527,9.583,156416,0
2012-10-03,9.565,9.673,9.565,9.657,161833,0
2012-10-04,9.642,9.716,9.639,9.673,98160,0
2012-10-05,9.665,9.735,9.612,9.677,131245,0
2012-10-08,9.665,9.689,9.594,9.651,95874,0
2012-10-09,9.684,9.684,9.511,9.527,135632,0
2012-10-10,9.591,9.694,9.561,9.608,173790,0
2012-10-11,9.677,9.768,9.608,9.734,188044,0
2012-10-12,9.781,9.781,9.673,9.742,166214,0
2012-10-15,9.787,9.852,9.673,9.735,212860,0
2012-10-16,9.793,9.898,9.768,9.898,213607,0
2012-10-17,9.908,9.979,9.898,9.948,213956,0
2012-10-18,9.986,10.017,9.969,9.999,298340,0
2012-10-19,9.993,10.124,9.864,10.046,502906,0
2012-10-22,10.025,10.046,9.807,9.872,299217,0
2012-10-23,9.834,9.834,9.417,9.556,360944,0
2012-10-24,9.516,9.669,9.505,9.637,163014,0
2012-10-25,9.596,9.688,9.538,9.637,102393,0
2012-10-26,9.662,9.662,9.4719,9.505,161674,0
2012-10-31,9.512,9.799,9.505,9.505,306565,0
2012-11-01,9.464,9.761,9.464,9.683,222032,0
2012-11-02,9.775,9.781,9.586,9.586,163838,0
2012-11-05,9.521,9.637,9.505,9.538,227986,0
2012-11-06,9.529,9.637,9.529,9.538,104211,0
2012-11-07,9.417,9.4817,9.2523,9.4101,460031,0
2012-11-08,9.4062,9.516,9.0419,9.187,399578,0
2012-11-09,9.1342,9.2197,8.9086,9.1544,390786,0
2012-11-12,9.0814,9.2657,9.0814,9.2197,178545,0
2012-11-13,9.1996,9.3601,9.1746,9.2398,233387,0
2012-11-14,9.1938,9.2398,8.9086,8.9225,381353,0
2012-11-15,8.9225,9.3307,8.903,9.2398,274186,0
2012-11-16,9.2398,9.3533,9.0109,9.3258,262889,0
2012-11-19,9.4385,9.4885,9.2591,9.3366,176530,0
2012-11-20,9.3601,9.3601,9.087,9.2725,221567,0
2012-11-21,9.3258,9.3258,9.1275,9.2523,107821,0
2012-11-23,9.2657,9.3925,9.2591,9.3601,60259,0
2012-11-26,9.2801,9.417,9.2398,9.3533,203041,0
2012-11-27,9.3719,9.4983,9.187,9.3061,134492,0
2012-11-28,9.3199,9.3758,9.2466,9.2849,137538,0
2012-11-29,9.3307,9.464,9.2917,9.3993,206257,0
2012-11-30,9.4062,9.4062,9.2801,9.3199,132353,0
2012-12-03,9.3199,9.3993,9.2398,9.2975,115854,0
2012-12-04,9.2398,9.3061,9.2072,9.2398,129366,0
2012-12-05,9.2197,9.2975,9.1067,9.1342,181958,0
2012-12-06,9.1144,9.2975,9.1144,9.2264,111025,0
2012-12-07,9.2725,9.3366,9.1746,9.314,161079,0
2012-12-10,9.2523,9.2725,9.1746,9.2139,177865,0
2012-12-11,9.2139,9.2849,9.1477,9.2331,212131,0
2012-12-12,9.2801,9.2801,9.2072,9.2466,151262,0
2012-12-13,9.1996,9.3366,9.1794,9.2264,142049,0
2012-12-14,9.1794,9.2917,9.1602,9.1746,193583,0
2012-12-17,9.1746,9.314,9.1477,9.2139,219384,0
2012-12-18,9.1477,9.568,9.1477,9.4385,327725,0
2012-12-19,9.4768,9.677,9.4768,9.577,183173,0
2012-12-20,9.6,9.702,9.516,9.702,133431,0
2012-12-21,9.586,9.637,9.4062,9.538,217709,0
2012-12-24,9.596,9.683,9.4385,9.4493,119191,0
2012-12-26,9.4425,9.608,9.3366,9.4062,146463,0
2012-12-27,9.417,9.521,9.2398,9.464,147818,0
2012-12-28,9.4238,9.556,9.2975,9.505,126762,0
2012-12-31,9.4719,9.794,9.464,9.709,248793,0
2013-01-02,9.834,9.9,9.775,9.879,311493,0
2013-01-03,9.887,9.958,9.799,9.918,231509,0
2013-01-04,9.951,9.979,9.879,9.934,213387,0
2013-01-07,9.966,10.016,9.9,9.927,224219,0
2013-01-08,9.927,10.046,9.918,9.979,182534,0
2013-01-09,9.997,10.033,9.939,9.966,190411,0
2013-01-10,10.05,10.15,10.033,10.119,368841,0
2013-01-11,10.119,10.19,9.997,10.119,505435,0
2013-01-14,10.157,10.249,10.119,10.223,498979,0
2013-01-15,10.223,10.368,10.196,10.368,414580,0
2013-01-16,10.4,10.408,10.264,10.316,374730,0
2013-01-17,10.329,10.422,10.297,10.4,365620,0
2013-01-18,10.408,10.461,10.395,10.422,441263,0
2013-01-22,10.486,10.698,10.434,10.679,1067563,0
2013-01-23,10.835,10.853,10.629,10.638,439161,0
2013-01-24,10.629,10.693,10.463,10.516,318812,0
2013-01-25,10.531,10.619,10.463,10.536,220387,0
2013-01-28,10.531,10.646,10.516,10.646,258080,0
2013-01-29,10.619,10.72,10.544,10.629,164749,0
2013-01-30,10.629,10.659,10.531,10.589,163122,0
2013-01-31,10.624,10.74,10.516,10.679,332907,0
2013-02-01,10.766,10.806,10.652,10.773,168006,0
2013-02-04,10.779,10.787,10.699,10.727,143917,0
2013-02-05,10.787,10.787,10.629,10.646,174248,0
2013-02-06,10.659,10.731,10.488,10.705,174540,0
2013-02-07,10.753,10.76,10.577,10.646,225887,0
2013-02-08,10.699,10.699,10.423,10.463,413714,0
2013-02-11,10.531,10.664,10.516,10.638,212135,0
2013-02-12,10.67,10.693,10.531,10.577,169376,0
2013-02-13,10.597,10.664,10.564,10.612,178379,0
2013-02-14,10.585,10.693,10.564,10.679,192647,0
2013-02-15,10.686,10.686,10.624,10.646,165162,0
2013-02-19,10.664,10.813,10.664,10.766,306941,0
2013-02-20,10.727,10.753,10.604,10.619,119401,0
2013-02-21,10.624,10.629,10.471,10.488,172586,0
2013-02-22,10.531,10.705,10.463,10.475,128475,0
2013-02-25,10.51,10.585,10.353,10.434,181307,0
2013-02-26,10.455,10.572,10.375,10.463,122593,0
2013-02-27,10.481,10.577,10.39,10.488,188325,0
2013-02-28,10.51,10.597,10.408,10.463,179139,0
2013-03-01,10.395,10.638,10.395,10.624,128491,0
2013-03-04,10.638,10.731,10.589,10.727,117767,0
2013-03-05,10.745,10.745,10.536,10.624,175564,0
2013-03-06,10.589,10.686,10.505,10.585,176272,0
2013-03-07,10.544,10.679,10.463,10.652,169499,0
2013-03-08,10.629,10.727,10.531,10.572,156389,0
2013-03-11,10.544,10.585,10.496,10.585,156356,0
2013-03-12,10.531,10.612,10.442,10.442,283317,0
2013-03-13,10.4,10.572,10.301,10.4,297484,0
2013-03-14,10.463,10.505,10.335,10.471,115045,0
2013-03-15,10.431,10.481,10.184,10.192,363898,0
2013-03-18,10.151,10.431,10.138,10.353,169915,0
2013-03-19,10.408,10.463,10.34,10.39,176191,0
2013-03-20,10.442,10.577,10.423,10.564,121321,0
2013-03-21,10.572,10.604,10.408,10.496,159293,0
2013-03-22,10.51,10.624,10.505,10.572,172547,0
2013-03-25,10.597,10.679,10.544,10.619,208070,0
2013-03-26,10.629,10.72,10.597,10.686,149698,0
2013-03-27,10.686,10.699,10.597,10.619,161709,0
2013-03-28,10.664,10.753,10.604,10.71,177864,0
2013-04-01,10.753,10.76,10.664,10.71,128945,0
2013-04-02,10.76,10.868,10.705,10.828,202158,0
2013-04-03,10.787,10.882,10.585,10.612,217853,0
2013-04-04,10.664,10.956,10.646,10.875,199328,0
2013-04-05,10.779,10.868,10.589,10.806,201104,0
2013-04-08,10.882,10.923,10.806,10.835,248176,0
2013-04-09,10.882,10.996,10.868,10.971,337483,0
2013-04-10,11.029,11.261,10.987,11.163,360386,0
2013-04-11,11.192,11.203,11.043,11.076,358619,0
2013-04-12,11.097,11.253,11.083,11.192,164666,0
2013-04-15,11.198,11.219,10.971,11.112,358333,0
2013-04-16,11.171,11.407,11.171,11.341,343277,0
2013-04-17,11.341,11.388,11.203,11.353,420782,0
2013-04-18,11.307,11.374,11.232,11.307,569458,0
2013-04-19,11.2,11.348,11.133,11.251,346151,0
2013-04-22,11.293,11.436,11.183,11.341,186592,0
2013-04-23,11.37,11.459,11.354,11.423,223721,0
2013-04-24,11.37,11.518,11.334,11.451,176980,0
2013-04-25,11.451,11.589,11.382,11.512,218233,0
2013-04-26,11.527,11.61,11.418,11.577,164405,0
2013-04-29,11.619,11.671,11.554,11.63,200428,0
2013-04-30,11.68,11.692,11.589,11.663,264159,0
2013-05-01,11.601,11.671,11.382,11.403,186466,0
2013-05-02,11.41,11.506,11.327,11.429,126779,0
2013-05-03,11.436,11.61,11.423,11.554,222331,0
2013-05-06,11.554,11.764,11.544,11.686,312979,0
2013-05-07,11.729,11.81,11.658,11.788,241579,0
2013-05-08,11.788,12.176,11.595,12.057,546344,0
2013-05-09,12.128,12.244,11.9,12.148,358956,0
2013-05-10,12.156,12.308,12.072,12.3,301462,0
2013-05-13,12.244,12.41,12.217,12.41,328283,0
2013-05-14,12.39,12.402,12.223,12.3,302334,0
2013-05-15,12.293,12.417,12.072,12.156,293988,0
2013-05-16,12.156,12.27,12.092,12.148,193187,0
2013-05-17,12.244,12.285,12.099,12.252,255666,0
2013-05-20,12.327,12.368,12.099,12.217,248321,0
2013-05-21,12.244,12.382,12.176,12.209,159584,0
2013-05-22,12.209,12.313,12.086,12.128,210570,0
2013-05-23,12.072,12.167,11.9,12.115,217118,0
2013-05-24,12.051,12.162,11.907,12.115,154044,0
2013-05-28,12.182,12.27,11.941,12.01,262187,0
2013-05-29,12.004,12.051,11.87,11.9,192965,0
2013-05-30,11.886,12.072,11.87,11.907,227516,0
2013-05-31,11.901,12.026,11.867,11.901,141716,0
2013-06-03,11.9,12.016,11.805,11.955,215655,0
2013-06-04,11.98,12.064,11.851,11.941,194852,0
2013-06-05,11.866,11.892,11.036,11.423,529198,0
2013-06-06,11.37,11.544,11.37,11.527,218344,0
2013-06-07,11.595,11.796,11.569,11.755,190600,0
2013-06-10,11.845,11.858,11.729,11.818,151430,0
2013-06-11,11.788,11.818,11.63,11.643,103453,0
2013-06-12,11.663,11.698,11.589,11.63,86733,0
2013-06-13,11.622,11.892,11.619,11.837,157295,0
2013-06-14,11.805,11.927,11.729,11.796,175307,0
2013-06-17,11.941,12.057,11.87,11.914,181860,0
2013-06-18,12.004,12.051,11.81,11.87,191454,0
2013-06-19,11.828,11.9,11.622,11.796,148506,0
2013-06-20,11.764,11.77,11.459,11.485,279701,0
2013-06-21,11.569,11.663,11.429,11.63,148321,0
2013-06-24,11.589,11.658,11.41,11.544,187294,0
2013-06-25,11.595,11.9,11.546,11.851,190834,0
2013-06-26,11.892,12.072,11.81,11.837,240484,0
2013-06-27,11.9,12.106,11.828,11.837,253346,0
2013-06-28,11.886,12.156,11.828,12.092,166586,0
2013-07-01,12.191,12.202,11.948,11.974,257110,0
2013-07-02,12.021,12.021,11.845,11.955,207624,0
2013-07-03,11.892,11.998,11.828,11.9,74889,0
2013-07-05,11.9,12.016,11.776,11.98,343105,0
2013-07-08,11.98,12.209,11.98,12.182,176426,0
2013-07-09,12.133,12.41,12.016,12.382,256643,0
2013-07-10,12.377,12.417,12.285,12.402,96654,0
2013-07-11,12.417,12.798,12.417,12.763,299954,0
2013-07-12,12.831,12.948,12.763,12.921,299181,0
2013-07-15,12.933,12.933,12.79,12.845,275566,0
2013-07-16,12.88,12.891,12.721,12.749,296385,0
2013-07-17,12.763,12.839,12.706,12.823,142562,0
2013-07-18,12.839,13.065,12.839,12.891,363319,0
2013-07-19,12.871,13.013,12.737,12.773,181718,0
2013-07-22,12.773,12.821,12.696,12.745,197110,0
2013-07-23,12.724,12.76,12.582,12.69,159283,0
2013-07-24,12.702,12.788,12.436,12.477,232973,0
2013-07-25,12.449,12.499,12.338,12.457,279583,0
2013-07-26,12.167,12.287,12.062,12.246,287038,0
2013-07-29,12.176,12.261,12.113,12.132,210383,0
2013-07-30,12.246,12.485,12.167,12.464,191940,0
2013-07-31,12.442,12.556,12.315,12.4,280196,0
2013-08-01,12.449,12.76,12.422,12.711,193912,0
2013-08-02,12.69,12.83,12.657,12.673,220944,0
2013-08-05,12.696,12.766,12.673,12.732,118056,0
2013-08-06,12.732,12.788,12.619,12.619,256032,0
2013-08-07,12.556,12.766,12.556,12.732,160445,0
2013-08-08,12.737,12.838,12.605,12.702,285150,0
2013-08-09,12.702,12.93,12.661,12.766,256474,0
2013-08-12,12.732,12.766,12.624,12.673,229377,0
2013-08-13,12.624,12.661,12.387,12.422,396654,0
2013-08-14,12.387,12.556,12.35,12.477,265131,0
2013-08-15,12.415,12.471,12.315,12.345,209722,0
2013-08-16,12.31,12.338,12.167,12.246,309839,0
2013-08-19,12.176,12.224,11.901,11.965,313565,0
2013-08-20,11.943,12.232,11.922,12.167,217650,0
2013-08-21,12.176,12.238,12.036,12.14,154091,0
2013-08-22,12.132,12.31,12.132,12.253,131685,0
2013-08-23,12.191,12.238,12.119,12.21,110668,0
2013-08-26,12.224,12.303,12.191,12.238,83436,0
2013-08-27,12.224,12.266,12.132,12.132,81499,0
2013-08-28,12.119,12.253,12.119,12.167,71919,0
2013-08-29,12.203,12.315,12.14,12.261,80444,0
2013-08-30,12.224,12.345,12.147,12.156,102016,0
2013-09-03,12.266,12.357,12.191,12.315,107540,0
2013-09-04,12.315,12.415,12.31,12.38,279909,0
2013-09-05,12.38,12.457,12.35,12.415,117821,0
2013-09-06,12.387,12.527,12.364,12.442,145631,0
2013-09-09,12.499,12.527,12.415,12.499,139228,0
2013-09-10,12.535,12.57,12.449,12.506,140246,0
2013-09-11,12.464,12.519,12.372,12.4,168543,0
2013-09-12,12.457,12.519,12.372,12.422,173482,0
2013-09-13,12.415,12.589,12.415,12.562,108245,0
2013-09-16,12.639,12.639,12.464,12.499,135126,0
2013-09-17,12.535,12.631,12.477,12.562,91767,0
2013-09-18,12.527,12.657,12.485,12.589,116880,0
2013-09-19,12.661,12.661,12.485,12.556,140029,0
2013-09-20,12.556,12.612,12.491,12.491,289674,0
2013-09-23,12.519,12.612,12.485,12.582,111088,0
2013-09-24,12.556,12.619,12.491,12.556,87148,0
2013-09-25,12.548,12.657,12.548,12.639,116676,0
2013-09-26,12.612,12.631,12.491,12.548,77394,0
2013-09-27,12.519,12.582,12.464,12.57,99204,0
2013-09-30,12.38,12.582,12.38,12.535,135268,0
2013-10-01,12.562,12.577,12.449,12.527,89800,0
2013-10-02,12.485,12.527,12.345,12.364,118740,0
2013-10-03,12.338,12.38,12.272,12.31,105278,0
2013-10-04,12.31,12.38,12.296,12.322,100896,0
2013-10-07,12.296,12.4,12.296,12.35,82301,0
2013-10-08,12.35,12.415,12.287,12.287,120185,0
2013-10-09,12.272,12.393,11.935,12.253,152426,0
2013-10-10,12.407,12.605,12.287,12.556,113651,0
2013-10-11,12.577,12.69,12.519,12.605,145835,0
2013-10-14,12.597,12.724,12.4,12.716,116345,0
2013-10-15,12.716,12.821,12.681,12.76,122267,0
2013-10-16,12.814,12.934,12.802,12.914,167343,0
2013-10-17,12.907,13.19,12.907,13.025,291367,0
2013-10-18,13.123,13.364,13.033,13.331,379996,0
2013-10-21,13.264,13.415,13.093,13.271,454661,0
2013-10-22,13.321,13.724,13.008,13.688,444915,0
2013-10-23,13.565,13.765,13.451,13.761,308420,0
2013-10-24,13.761,13.773,13.565,13.693,280277,0
2013-10-25,13.773,13.953,13.65,13.729,202781,0
2013-10-28,13.693,13.752,13.572,13.63,143994,0
2013-10-29,13.724,13.809,13.622,13.761,154219,0
2013-10-30,13.809,13.823,13.658,13.765,214470,0
2013-10-31,13.773,13.939,13.693,13.752,244912,0
2013-11-01,13.724,13.744,13.479,13.622,192340,0
2013-11-04,13.622,13.737,13.471,13.615,127356,0
2013-11-05,13.602,13.602,13.401,13.401,116163,0
2013-11-06,13.422,13.545,13.271,13.35,122789,0
2013-11-07,13.331,13.444,12.921,13.221,237900,0
2013-11-08,13.236,13.551,13.206,13.545,157113,0
2013-11-11,13.494,13.565,13.365,13.466,112388,0
2013-11-12,13.422,13.471,13.193,13.25,154339,0
2013-11-13,13.151,13.293,13.093,13.229,180685,0
2013-11-14,13.2,13.401,13.063,13.25,114752,0
2013-11-15,13.293,13.313,13.193,13.243,84769,0
2013-11-18,13.287,13.287,13.17,13.229,112443,0
2013-11-19,13.229,13.229,13.107,13.186,129607,0
2013-11-20,13.264,13.401,12.921,13.229,140951,0
2013-11-21,13.293,13.365,13.193,13.336,70534,0
2013-11-22,13.344,13.565,13.331,13.565,144801,0
2013-11-25,13.622,13.622,13.479,13.551,126942,0
2013-11-26,13.551,13.58,13.515,13.572,95416,0
2013-11-27,13.572,13.622,13.536,13.622,77650,0
2013-11-29,13.622,13.693,13.602,13.688,54926,0
2013-12-02,13.666,13.744,13.622,13.693,96212,0
2013-12-03,13.602,13.708,13.602,13.673,93397,0
2013-12-04,13.622,13.787,13.501,13.701,91450,0
2013-12-05,13.717,13.765,13.551,13.622,55335,0
2013-12-06,13.688,13.765,13.622,13.729,87356,0
2013-12-09,13.787,13.787,13.385,13.494,131778,0
2013-12-10,13.501,13.666,13.344,13.65,167282,0
2013-12-11,13.602,13.638,13.293,13.444,125240,0
2013-12-12,13.415,13.488,13.365,13.401,91140,0
2013-12-13,13.391,13.602,13.344,13.501,144289,0
2013-12-16,13.587,13.608,13.457,13.523,93404,0
2013-12-17,13.587,13.587,13.444,13.457,109597,0
2013-12-18,13.444,13.587,13.422,13.508,109553,0
2013-12-19,13.501,13.508,13.401,13.401,91201,0
2013-12-20,13.435,13.572,13.331,13.408,168730,0
2013-12-23,13.408,13.536,13.355,13.385,210657,0
2013-12-24,13.344,13.494,13.321,13.422,49492,0
2013-12-26,13.501,13.536,13.408,13.444,115376,0
2013-12-27,13.508,13.916,13.508,13.859,183709,0
2013-12-30,13.931,14.003,13.608,13.608,215212,0
2013-12-31,13.708,14.226,13.63,14.075,205857,0
2014-01-02,14.003,14.003,13.729,13.779,214344,0
2014-01-03,13.765,13.895,13.622,13.859,185014,0
2014-01-06,13.867,13.966,13.796,13.867,126589,0
2014-01-07,13.939,14.084,13.91,13.966,145638,0
2014-01-08,13.966,14.016,13.752,13.752,166805,0
2014-01-09,13.803,13.895,13.688,13.803,181335,0
2014-01-10,13.867,14.009,13.729,13.765,213550,0
2014-01-13,13.823,13.852,13.693,13.729,265884,0
2014-01-14,13.796,13.923,13.729,13.779,184838,0
2014-01-15,13.779,13.867,13.761,13.838,193840,0
2014-01-16,13.888,14.1,13.823,14.024,235307,0
2014-01-17,14.047,14.16,14.003,14.118,225939,0
2014-01-21,14.191,14.235,14.022,14.126,203800,0
2014-01-22,14.058,14.169,13.957,13.995,179973,0
2014-01-23,14.022,14.089,13.701,13.854,165668,0
2014-01-24,13.729,13.789,13.356,13.592,302682,0
2014-01-27,13.527,13.585,13.175,13.182,277375,0
2014-01-28,13.344,13.344,13.175,13.292,156560,0
2014-01-29,13.262,13.292,12.598,12.76,554484,0
2014-01-30,12.906,13.159,12.833,13.14,229590,0
2014-01-31,13.052,13.167,12.868,13.11,205204,0
2014-02-03,13.14,13.14,12.598,12.773,332376,0
2014-02-04,12.89,12.957,12.607,12.744,290713,0
2014-02-05,12.779,12.847,12.607,12.723,151850,0
2014-02-06,12.687,12.929,12.687,12.773,143812,0
2014-02-07,12.885,13.052,12.798,12.877,153019,0
2014-02-10,12.913,13.159,12.824,12.913,178902,0
2014-02-11,12.913,13.14,12.833,12.913,198021,0
2014-02-12,12.92,13.374,12.92,13.241,100665,0
2014-02-13,13.204,13.306,13.155,13.299,122466,0
2014-02-14,13.262,13.504,13.204,13.474,69940,0
2014-02-18,13.496,13.644,13.336,13.541,79681,0
2014-02-19,13.512,13.562,13.393,13.402,87493,0
2014-02-20,13.459,13.628,13.393,13.562,68140,0
2014-02-21,13.612,13.656,13.402,13.512,91297,0
2014-02-24,13.512,13.621,13.41,13.459,109395,0
2014-02-25,13.459,13.459,13.292,13.393,119568,0
2014-02-26,13.393,13.576,13.299,13.556,143561,0
2014-02-27,13.556,13.876,13.393,13.876,150121,0
2014-02-28,13.862,13.876,13.656,13.687,151687,0
2014-03-03,13.693,13.804,13.585,13.656,138291,0
2014-03-04,13.708,13.744,13.438,13.541,215171,0
2014-03-05,13.585,13.612,13.313,13.474,155885,0
2014-03-06,13.447,13.569,13.366,13.41,89009,0
2014-03-07,13.496,13.548,13.35,13.459,83477,0
2014-03-10,13.381,13.417,13.234,13.336,150637,0
2014-03-11,13.331,13.402,13.256,13.381,115142,0
2014-03-12,13.241,13.299,12.906,13.008,237338,0
2014-03-13,13.022,13.167,12.81,13.159,254904,0
2014-03-14,13.182,13.182,12.847,13.037,150089,0
2014-03-17,13.037,13.132,12.964,12.964,124597,0
2014-03-18,12.964,13.073,12.929,12.992,106179,0
2014-03-19,13.096,13.35,13.022,13.14,136736,0
2014-03-20,13.14,13.321,13.08,13.198,100788,0
2014-03-21,13.331,13.331,13.132,13.132,195813,0
2014-03-24,13.292,13.468,13.117,13.386,113239,0
2014-03-25,13.447,13.512,13.344,13.447,98745,0
2014-03-26,13.621,13.687,13.527,13.644,226607,0
2014-03-27,13.606,13.724,13.569,13.724,213480,0
2014-03-28,13.766,13.833,13.664,13.701,156540,0
2014-03-31,13.701,13.963,13.644,13.81,307231,0
2014-04-01,13.89,13.89,13.708,13.798,90979,0
2014-04-02,13.798,13.957,13.724,13.789,78045,0
2014-04-03,13.753,13.869,13.569,13.687,127258,0
2014-04-04,13.744,13.804,13.417,13.447,119433,0
2014-04-07,13.447,13.447,13.159,13.256,99585,0
2014-04-08,13.241,13.43,13.241,13.366,116750,0
2014-04-09,13.366,13.504,13.366,13.459,49060,0
2014-04-10,13.402,13.423,13.248,13.35,134279,0
2014-04-11,13.292,13.43,13.182,13.204,172270,0
2014-04-14,13.227,13.393,13.159,13.313,72527,0
2014-04-15,13.35,13.41,13.248,13.386,110398,0
2014-04-16,13.438,13.576,13.381,13.556,93391,0
2014-04-17,13.576,13.693,13.512,13.628,199114,0
2014-04-21,13.694,13.702,13.53,13.694,125648,0
2014-04-22,13.694,13.694,13.515,13.612,86470,0
2014-04-23,13.591,13.65,13.494,13.525,82175,0
2014-04-24,13.554,13.612,13.456,13.575,95786,0
2014-04-25,13.494,13.591,13.427,13.539,109875,0
2014-04-28,13.561,13.612,13.405,13.502,90130,0
2014-04-29,13.569,13.612,13.45,13.539,76760,0
2014-04-30,13.591,13.769,13.53,13.769,111909,0
2014-05-01,13.776,13.845,13.628,13.837,81943,0
2014-05-02,13.813,13.956,13.763,13.821,112202,0
2014-05-05,13.801,13.801,13.65,13.747,79158,0
2014-05-06,13.612,13.739,13.45,13.539,79688,0
2014-05-07,13.605,13.636,13.397,13.636,92976,0
2014-05-08,13.262,13.628,12.764,12.847,332554,0
2014-05-09,12.705,12.832,12.064,12.385,886440,0
2014-05-12,12.259,12.735,12.198,12.622,439507,0
2014-05-13,12.622,12.735,12.437,12.496,386324,0
2014-05-14,12.6,12.726,12.474,12.705,174310,0
2014-05-15,12.705,12.847,12.474,12.84,167141,0
2014-05-16,12.847,13.145,12.726,13.121,168462,0
2014-05-19,13.137,13.145,12.897,12.951,103468,0
2014-05-20,12.98,13.031,12.726,12.809,87744,0
2014-05-21,12.84,12.974,12.771,12.802,86291,0
2014-05-22,12.809,12.877,12.726,12.758,107384,0
2014-05-23,12.796,12.897,12.666,12.809,69249,0
2014-05-27,12.847,13.004,12.796,13.004,69905,0
2014-05-28,12.966,13.173,12.906,13.153,133880,0
2014-05-29,13.145,13.197,12.913,12.913,191573,0
2014-05-30,12.86,13.107,12.853,13.069,103258,0
2014-06-02,13.158,13.158,12.751,12.771,185050,0
2014-06-03,12.802,12.847,12.616,12.84,150543,0
2014-06-04,12.847,13.069,12.809,13.031,85072,0
2014-06-05,13.145,13.145,13.01,13.093,125753,0
2014-06-06,13.107,13.166,13.062,13.1,102687,0
2014-06-09,13.048,13.153,13.048,13.076,64285,0
2014-06-10,13.048,13.084,13.017,13.031,143814,0
2014-06-11,12.942,13.017,12.868,12.98,78320,0
2014-06-12,12.93,13.031,12.832,13.031,59729,0
2014-06-13,13.017,13.055,12.921,12.987,61778,0
2014-06-16,12.959,13.048,12.847,13.004,91597,0
2014-06-17,13.004,13.145,12.921,13.093,134888,0
2014-06-18,13.1,13.256,13.004,13.248,111892,0
2014-06-19,13.218,13.248,13.048,13.19,112347,0
2014-06-20,13.182,13.182,12.86,12.868,280903,0
2014-06-23,12.906,13.04,12.802,12.935,228623,0
2014-06-24,12.897,13.211,12.897,13.19,194796,0
2014-06-25,13.173,13.27,13.055,13.256,101956,0
2014-06-26,13.3,13.359,13.182,13.359,84275,0
2014-06-27,13.293,13.397,13.262,13.397,168644,0
2014-06-30,13.375,13.515,13.369,13.515,99597,0
2014-07-01,13.509,13.612,13.494,13.575,92057,0
2014-07-02,13.53,13.65,13.509,13.53,158450,0
2014-07-03,13.605,13.665,13.479,13.561,36631,0
2014-07-07,13.561,13.575,13.427,13.525,80796,0
2014-07-08,13.515,13.612,13.412,13.605,65403,0
2014-07-09,13.605,13.763,13.554,13.732,92924,0
2014-07-10,13.584,13.739,13.584,13.726,118233,0
2014-07-11,13.739,13.807,13.702,13.793,88113,0
2014-07-14,13.821,14.001,13.821,13.956,121807,0
2014-07-15,13.956,13.962,13.776,13.845,140251,0
2014-07-16,13.873,13.918,13.813,13.889,129493,0
2014-07-17,13.881,13.926,13.726,13.763,130414,0
2014-07-18,13.756,13.845,13.702,13.783,162327,0
2014-07-21,13.603,14.027,13.556,13.89,174791,0
2014-07-22,13.899,13.936,13.822,13.875,78166,0
2014-07-23,13.936,13.936,13.783,13.801,58774,0
2014-07-24,13.783,13.808,13.68,13.731,71499,0
2014-07-25,13.783,13.783,13.701,13.755,92740,0
2014-07-28,13.717,13.86,13.412,13.571,193497,0
2014-07-29,13.556,13.731,13.489,13.556,73351,0
2014-07-30,13.776,13.86,13.473,13.518,272809,0
2014-07-31,13.48,13.556,13.291,13.382,169999,0
2014-08-01,13.291,13.473,13.222,13.321,86213,0
2014-08-04,13.291,13.42,13.291,13.352,80534,0
2014-08-05,13.352,13.45,13.331,13.428,41660,0
2014-08-06,13.313,13.467,13.253,13.443,92269,0
2014-08-07,13.443,13.443,13.184,13.276,89533,0
2014-08-08,13.177,13.368,13.177,13.331,50107,0
2014-08-11,13.358,13.564,13.321,13.527,93137,0
2014-08-12,13.518,13.687,13.45,13.504,119814,0
2014-08-13,13.58,13.58,13.443,13.495,71299,0
2014-08-14,13.495,13.596,13.443,13.504,53947,0
2014-08-15,13.518,13.556,13.291,13.382,296175,0
2014-08-18,13.428,13.542,13.382,13.489,132904,0
2014-08-19,13.518,13.518,13.336,13.358,133940,0
2014-08-20,13.344,13.587,13.344,13.564,98807,0
2014-08-21,13.512,13.808,13.39,13.746,71128,0
2014-08-22,13.783,13.814,13.67,13.776,63504,0
2014-08-25,13.769,13.982,13.746,13.973,116573,0
2014-08-26,14.011,14.027,13.906,13.973,54917,0
2014-08-27,13.991,14.011,13.86,13.906,53856,0
2014-08-28,13.814,13.89,13.776,13.86,66823,0
2014-08-29,13.86,14.011,13.793,13.952,46325,0
2014-09-02,13.982,14.064,13.913,14.049,106072,0
2014-09-03,14.049,14.089,13.945,14.046,120383,0
2014-09-04,14.083,14.083,13.936,13.966,61742,0
2014-09-05,13.966,14.049,13.899,14.004,63726,0
2014-09-08,13.991,13.999,13.89,13.991,45947,0
2014-09-09,13.999,14.049,13.899,13.982,46888,0
2014-09-10,13.982,14.004,13.808,13.808,79736,0
2014-09-11,13.67,13.746,13.518,13.624,171985,0
2014-09-12,13.571,13.763,13.542,13.725,40922,0
2014-09-15,13.67,13.875,13.67,13.852,55907,0
2014-09-16,13.852,13.966,13.814,13.86,120259,0
2014-09-17,13.86,13.966,13.822,13.89,80254,0
2014-09-18,13.868,14.127,13.868,14.101,113887,0
2014-09-19,13.958,14.096,13.89,13.936,241126,0
2014-09-22,13.899,13.929,13.662,13.662,74532,0
2014-09-23,13.68,13.86,13.518,13.564,108152,0
2014-09-24,13.634,13.717,13.571,13.603,73814,0
2014-09-25,13.624,13.67,13.39,13.428,139930,0
2014-09-26,13.443,13.641,13.443,13.596,50362,0
2014-09-29,13.533,13.634,13.48,13.533,95139,0
2014-09-30,13.564,13.564,13.298,13.298,74415,0
2014-10-01,13.291,13.473,13.291,13.313,54017,0
2014-10-02,13.313,13.443,13.169,13.382,115580,0
2014-10-03,13.42,13.618,13.375,13.58,74094,0
2014-10-06,13.769,13.769,13.457,13.489,86838,0
2014-10-07,13.39,13.512,13.331,13.405,73958,0
2014-10-08,13.434,13.58,13.306,13.533,102931,0
2014-10-09,13.405,13.556,13.405,13.443,225403,0
2014-10-10,13.518,13.648,13.428,13.596,161332,0
2014-10-13,13.641,13.662,13.313,13.405,216741,0
2014-10-14,13.276,13.489,13.177,13.336,199254,0
2014-10-15,13.291,13.42,12.949,13.14,380009,0
2014-10-16,13.078,13.603,13.031,13.549,114549,0
2014-10-17,13.67,13.801,13.549,13.587,152482,0
2014-10-20,13.603,13.945,13.587,13.913,174180,0
2014-10-21,13.913,14.106,13.82,14.077,142538,0
2014-10-22,14.086,14.093,13.874,13.929,173032,0
2014-10-23,13.946,13.999,13.812,13.828,156994,0
2014-10-24,13.874,13.883,13.704,13.752,83900,0
2014-10-27,13.79,13.859,13.657,13.742,110636,0
2014-10-28,13.79,13.859,13.727,13.781,69028,0
2014-10-29,13.752,14.021,13.752,13.999,96857,0
2014-10-30,14.077,14.207,13.92,14.098,117933,0
2014-10-31,14.153,14.331,14.03,14.293,161354,0
2014-11-03,14.27,14.394,14.17,14.178,68532,0
2014-11-04,14.207,14.293,14.145,14.284,84407,0
2014-11-05,14.293,14.293,14.059,14.185,77611,0
2014-11-06,13.883,14.309,13.883,14.178,82007,0
2014-11-07,14.139,14.246,14.051,14.161,54476,0
2014-11-10,14.207,14.238,14.039,14.178,108176,0
2014-11-11,13.068,13.294,12.937,13.294,5039714,0
2014-11-12,13.308,13.334,13.132,13.301,963473,0
2014-11-13,13.208,13.316,13.178,13.216,581074,0
2014-11-14,13.185,13.208,13,13.169,715766,0
2014-11-17,13.055,13.169,13.023,13.038,481377,0
2014-11-18,12.852,13.156,12.457,13.156,1274687,0
2014-11-19,13.068,13.201,12.891,12.898,475219,0
2014-11-20,12.8,13.068,12.8,13.008,418494,0
2014-11-21,13.015,13.194,12.884,13.169,531028,0
2014-11-24,13.169,13.316,13.101,13.294,347226,0
2014-11-25,13.023,13.355,13.023,13.27,464160,0
2014-11-26,13.262,13.432,13.161,13.394,528682,0
2014-11-28,13.442,13.465,13.288,13.442,357792,0
2014-12-01,13.442,13.442,13.132,13.426,324776,0
2014-12-02,13.403,13.55,13.355,13.495,441596,0
2014-12-03,13.61,13.61,13.294,13.364,396448,0
2014-12-04,13.294,13.379,13.248,13.364,234950,0
2014-12-05,13.418,13.512,13.326,13.442,345565,0
2014-12-08,13.364,13.394,13.178,13.316,317623,0
2014-12-09,13.232,13.348,13.169,13.278,215774,0
2014-12-10,13.232,13.355,13.101,13.185,432753,0
2014-12-11,13.147,13.326,13.132,13.169,377252,0
2014-12-12,13.156,13.288,12.596,12.621,448657,0
2014-12-15,12.627,12.721,12.588,12.643,271835,0
2014-12-16,12.588,12.612,12.418,12.418,436528,0
2014-12-17,12.418,12.519,11.892,12.504,624571,0
2014-12-18,12.666,12.76,12.194,12.31,776346,0
2014-12-19,12.201,12.666,12.163,12.666,431926,0
2014-12-22,12.659,12.766,12.349,12.473,621261,0
2014-12-23,12.504,12.558,12.372,12.473,397158,0
2014-12-24,12.356,12.513,12.248,12.388,313158,0
2014-12-26,12.395,12.581,12.395,12.558,284818,0
2014-12-29,12.558,12.652,12.426,12.596,404131,0
2014-12-30,12.627,12.666,12.434,12.596,409981,0
2014-12-31,12.666,12.721,12.496,12.588,372476,0
2015-01-02,12.612,12.698,12.434,12.581,179524,0
2015-01-05,12.48,12.627,12.473,12.513,296814,0
2015-01-06,12.574,12.69,12.418,12.612,615104,0
2015-01-07,12.698,12.876,12.698,12.752,364854,0
2015-01-08,12.852,13.029,12.806,12.97,235356,0
2015-01-09,12.977,13.156,12.898,13.107,201751,0
2015-01-12,13.101,13.169,12.907,13.169,257943,0
2015-01-13,13.223,13.248,13.055,13.115,299048,0
2015-01-14,12.96,13.132,12.937,13.076,239176,0
2015-01-15,13.115,13.147,12.937,12.937,225372,0
2015-01-16,12.907,13.047,12.782,12.898,251052,0
2015-01-20,13.05,13.05,12.685,12.923,279920,0
2015-01-21,12.962,13.05,12.779,13.017,234983,0
2015-01-22,12.977,13.341,12.932,13.248,257665,0
2015-01-23,13.248,13.248,12.923,13.003,141866,0
2015-01-26,13.192,13.215,13.003,13.159,162408,0
2015-01-27,13.098,13.153,13.032,13.065,140405,0
2015-01-28,13.089,13.128,12.828,12.932,159252,0
2015-01-29,13.065,13.2,12.844,12.898,236617,0
2015-01-30,12.867,12.923,12.798,12.828,165605,0
2015-02-02,12.836,13.192,12.798,13.089,209506,0
2015-02-03,13.065,13.39,13.065,13.39,514228,0
2015-02-04,13.341,13.341,13.042,13.153,122624,0
2015-02-05,13.27,13.27,13.089,13.215,131560,0
2015-02-06,13.168,13.223,13.072,13.12,158433,0
2015-02-09,13.12,13.12,12.907,12.945,146221,0
2015-02-10,13.042,13.042,12.798,12.945,156513,0
2015-02-11,12.977,13.042,12.71,12.932,257208,0
2015-02-12,12.798,13.223,12.798,13.128,167039,0
2015-02-13,13.01,13.183,12.884,13.153,180664,0
2015-02-17,13.159,13.215,12.937,13.065,183990,0
2015-02-18,12.962,13.081,12.884,12.962,112053,0
2015-02-19,13.089,13.089,12.898,13.05,151360,0
2015-02-20,13.05,13.05,12.867,13.032,163542,0
2015-02-23,13.017,13.192,12.923,13.192,157440,0
2015-02-24,13.2,13.215,13.072,13.192,150096,0
2015-02-25,13.192,13.215,12.907,13.05,114670,0
2015-02-26,13.032,13.137,12.884,12.954,97509,0
2015-02-27,12.993,13.098,12.884,13.065,161580,0
2015-03-02,13.112,13.39,12.954,13.374,253466,0
2015-03-03,13.39,13.413,13.098,13.231,245383,0
2015-03-04,13.003,13.382,12.971,13.128,258265,0
2015-03-05,13.112,13.2,12.945,13.081,180217,0
2015-03-06,13.025,13.159,12.867,13.003,139427,0
2015-03-09,13.042,13.081,12.867,12.914,180089,0
2015-03-10,12.867,13.017,12.867,12.937,157234,0
2015-03-11,12.984,12.984,12.677,12.789,447449,0
2015-03-12,12.828,13.374,12.828,13.357,187036,0
2015-03-13,13.295,13.295,12.914,13.262,183626,0
2015-03-16,13.262,13.405,13.192,13.405,237931,0
2015-03-17,13.39,13.398,13.207,13.341,192595,0
2015-03-18,13.279,13.452,13.183,13.382,172765,0
2015-03-19,13.335,13.374,13.137,13.2,81964,0
2015-03-20,13.207,13.422,13.159,13.413,123765,0
2015-03-23,13.289,13.531,13.289,13.492,192595,0
2015-03-24,13.413,13.571,13.413,13.571,192595,0
2015-03-25,13.501,13.58,13.413,13.571,205473,0
2015-03-26,13.452,13.58,13.367,13.58,139549,0
2015-03-27,13.531,13.65,13.461,13.58,139930,0
2015-03-30,13.564,13.636,13.461,13.58,167967,0
2015-03-31,13.515,13.58,13.437,13.541,187488,0
2015-04-01,13.515,13.515,13.289,13.374,119092,0
2015-04-02,13.357,13.405,13.302,13.35,132101,0
2015-04-06,13.35,13.492,13.309,13.43,141950,0
2015-04-07,13.398,13.644,13.398,13.452,109087,0
2015-04-08,13.461,13.492,13.413,13.461,92825,0
2015-04-09,13.477,13.571,13.39,13.541,180945,0
2015-04-10,13.58,13.62,13.492,13.564,164053,0
2015-04-13,13.658,13.724,13.469,13.469,245383,0
2015-04-14,13.603,13.857,13.461,13.857,277840,0
2015-04-15,13.857,13.857,13.777,13.833,221829,0
2015-04-16,13.833,13.866,13.785,13.857,162827,0
2015-04-17,13.817,13.881,13.785,13.833,354246,0
2015-04-20,13.872,14.003,13.833,13.97,175068,0
2015-04-21,13.921,13.987,13.842,13.872,107670,0
2015-04-22,13.89,13.93,13.842,13.842,102382,0
2015-04-23,13.849,14.027,13.744,14.01,219917,0
2015-04-24,14.134,14.148,13.97,14.046,234201,0
2015-04-27,14.037,14.067,13.872,13.97,243417,0
2015-04-28,13.978,14.067,13.93,14.067,160239,0
2015-04-29,14.076,14.098,13.955,13.97,189739,0
2015-04-30,14.027,14.027,13.872,13.921,119237,0
2015-05-01,13.881,13.987,13.47,13.527,429941,0
2015-05-04,13.583,13.89,13.461,13.801,912573,0
2015-05-05,13.808,13.849,13.583,13.64,123194,0
2015-05-06,13.663,13.663,13.429,13.511,178441,0
2015-05-07,13.099,13.421,12.854,13.412,511081,0
2015-05-08,13.437,13.446,13.106,13.13,265930,0
2015-05-11,13.155,13.306,13.139,13.195,181451,0
2015-05-12,13.155,13.155,12.936,12.943,227855,0
2015-05-13,12.943,13.461,12.919,13.461,303735,0
2015-05-14,13.405,13.461,13.338,13.429,178111,0
2015-05-15,13.388,13.437,13.203,13.285,148454,0
2015-05-18,13.285,13.421,13.235,13.265,135974,0
2015-05-19,13.244,13.355,13.13,13.315,174153,0
2015-05-20,13.355,13.606,13.348,13.6,181081,0
2015-05-21,13.614,13.654,13.446,13.517,138407,0
2015-05-22,13.511,13.517,13.315,13.315,125915,0
2015-05-26,13.244,13.338,13.17,13.203,81887,0
2015-05-27,13.315,13.486,13.139,13.429,128389,0
2015-05-28,13.373,13.461,13.186,13.195,133686,0
2015-05-29,13.13,13.251,13.001,13.211,251956,0
2015-06-01,13.226,13.338,13.195,13.306,77755,0
2015-06-02,13.325,13.47,13.235,13.437,98441,0
2015-06-03,13.446,13.47,13.348,13.437,92149,0
2015-06-04,13.421,13.421,13.338,13.38,184789,0
2015-06-05,13.38,13.47,13.315,13.421,105136,0
2015-06-08,13.421,13.452,13.186,13.203,130740,0
2015-06-09,13.17,13.285,13.139,13.17,123851,0
2015-06-10,13.195,13.334,13.155,13.195,110635,0
2015-06-11,13.251,13.292,13.195,13.292,89331,0
2015-06-12,13.259,13.517,13.195,13.477,110207,0
2015-06-15,13.38,13.421,13.285,13.397,92519,0
2015-06-16,13.405,13.421,13.265,13.285,96354,0
2015-06-17,13.315,13.446,13.218,13.218,95612,0
2015-06-18,13.275,13.421,13.218,13.325,107856,0
2015-06-19,13.315,13.533,13.259,13.511,108968,0
2015-06-22,13.517,13.566,13.421,13.511,139148,0
2015-06-23,13.527,13.776,13.421,13.776,149835,0
2015-06-24,13.721,13.768,13.477,13.477,200993,0
2015-06-25,13.477,13.551,13.338,13.511,148178,0
2015-06-26,13.542,13.591,13.275,13.325,96476,0
2015-06-29,13.259,13.259,13.001,13.139,204210,0
2015-06-30,13.186,13.265,13.072,13.259,123379,0
2015-07-01,13.566,13.583,13.338,13.533,116762,0
2015-07-02,13.452,13.533,13.373,13.388,69142,0
2015-07-06,13.325,13.365,13.235,13.285,76315,0
2015-07-07,13.334,13.338,13.13,13.315,79159,0
2015-07-08,13.244,13.511,13.161,13.325,139025,0
2015-07-09,13.421,13.452,13.259,13.315,80150,0
2015-07-10,13.437,13.533,13.365,13.486,99940,0
2015-07-13,13.542,13.64,13.502,13.6,114533,0
2015-07-14,13.632,13.68,13.566,13.583,154879,0
2015-07-15,13.551,13.622,13.493,13.493,93160,0
2015-07-16,13.47,13.801,13.47,13.727,129375,0
2015-07-17,13.762,13.857,13.663,13.735,163022,0
2015-07-20,13.86,13.934,13.67,13.785,142134,0
2015-07-21,13.763,13.803,13.57,13.744,130874,0
2015-07-22,13.727,13.926,13.638,13.91,144918,0
2015-07-23,13.917,13.951,13.62,13.653,187655,0
2015-07-24,13.67,13.735,13.454,13.529,138501,0
2015-07-27,13.826,13.826,13.365,13.753,297343,0
2015-07-28,13.876,13.876,13.597,13.835,136321,0
2015-07-29,13.91,14.125,13.735,14.092,195525,0
2015-07-30,14.085,14.098,13.966,14.044,83296,0
2015-07-31,14.001,14.044,13.826,13.902,59687,0
2015-08-03,13.893,13.917,13.785,13.826,83115,0
2015-08-04,13.958,14.035,13.844,13.893,93223,0
2015-08-05,14.044,14.044,13.67,13.712,120341,0
2015-08-06,14.035,14.035,13.753,13.966,157959,0
2015-08-07,13.943,14.125,13.934,14.092,133173,0
2015-08-10,14.092,14.098,13.795,13.893,159809,0
2015-08-11,13.917,13.994,13.721,13.81,137294,0
2015-08-12,13.653,13.934,13.629,13.819,105813,0
2015-08-13,13.826,13.86,13.653,13.763,74940,0
2015-08-14,13.81,13.81,13.629,13.67,87531,0
2015-08-17,13.629,13.777,13.587,13.744,105572,0
2015-08-18,13.721,13.795,13.687,13.702,59807,0
2015-08-19,13.687,13.785,13.587,13.611,138624,0
2015-08-20,13.653,13.835,13.431,13.48,200609,0
2015-08-21,13.431,13.547,13.431,13.464,143464,0
2015-08-24,13.101,13.693,8.012,13.108,801574,0
2015-08-25,13.192,13.638,13.182,13.464,369982,0
2015-08-26,13.124,13.562,12.902,13.454,386206,0
2015-08-27,13.638,13.951,13.496,13.555,172037,0
2015-08-28,13.604,13.91,13.464,13.555,113683,0
2015-08-31,13.579,13.876,13.448,13.795,131236,0
2015-09-01,13.389,13.744,13.389,13.496,127363,0
2015-09-02,13.513,13.753,13.381,13.67,110292,0
2015-09-03,13.67,13.943,13.646,13.763,99395,0
2015-09-04,13.687,13.735,13.448,13.579,108598,0
2015-09-08,13.68,13.885,13.464,13.587,99639,0
2015-09-09,13.629,13.629,13.529,13.587,96733,0
2015-09-10,13.611,13.629,13.381,13.448,82853,0
2015-09-11,13.454,13.489,13.355,13.423,123973,0
2015-09-14,13.405,13.423,13.314,13.324,55450,0
2015-09-15,13.333,13.496,13.298,13.413,94069,0
2015-09-16,13.448,13.587,13.381,13.555,91165,0
2015-09-17,13.587,13.902,13.547,13.777,147606,0
2015-09-18,13.67,13.819,13.587,13.795,223611,0
2015-09-21,13.826,13.934,13.646,13.893,135111,0
2015-09-22,13.646,13.917,13.405,13.464,180513,0
2015-09-23,13.448,13.646,13.448,13.555,140706,0
2015-09-24,13.547,13.768,13.464,13.562,112135,0
2015-09-25,13.653,13.702,13.448,13.448,88500,0
2015-09-28,13.579,13.579,13.314,13.423,131295,0
2015-09-29,13.348,13.448,13.133,13.174,193949,0
2015-09-30,13.298,13.389,13.108,13.314,163804,0
2015-10-01,13.314,13.314,13.052,13.215,135475,0
2015-10-02,13.215,13.298,13.075,13.182,110899,0
2015-10-05,13.182,13.365,13.182,13.257,126246,0
2015-10-06,13.232,13.448,13.223,13.405,218891,0
2015-10-07,13.413,13.629,13.373,13.57,141335,0
2015-10-08,13.57,13.876,13.547,13.868,223491,0
2015-10-09,13.917,14.056,13.835,14.015,170221,0
2015-10-12,14.076,14.247,13.958,14.183,406883,0
2015-10-13,14.092,14.198,13.958,14.001,66828,0
2015-10-14,14.076,14.076,13.81,13.86,65376,0
2015-10-15,13.951,14.141,13.86,14.141,104964,0
2015-10-16,14.134,14.156,13.934,13.994,123489,0
2015-10-19,13.975,14.098,13.951,14.015,152287,0
2015-10-20,14.127,14.127,13.924,13.974,129390,0
2015-10-21,13.983,14.067,13.807,13.831,98709,0
2015-10-22,13.95,14.045,13.84,14.001,71574,0
2015-10-23,14.007,14.151,13.831,13.924,76195,0
2015-10-26,13.966,14.127,13.915,14.094,96340,0
2015-10-27,13.849,14.263,13.849,14.015,157485,0
2015-10-28,14.015,14.035,13.831,14.035,195642,0
2015-10-29,14.127,14.193,13.915,14.049,106294,0
2015-10-30,14.086,14.099,13.772,13.882,135564,0
2015-11-02,13.882,13.924,13.603,13.68,242270,0
2015-11-03,13.671,13.68,13.553,13.603,151797,0
2015-11-04,13.603,13.772,13.512,13.587,202428,0
2015-11-05,13.545,13.714,13.503,13.603,248019,0
2015-11-06,13.596,13.695,13.503,13.646,146938,0
2015-11-09,13.714,13.789,13.638,13.764,120618,0
2015-11-10,13.653,13.78,13.503,13.569,125728,0
2015-11-11,13.62,13.772,13.596,13.695,124542,0
2015-11-12,13.704,13.704,13.503,13.518,116247,0
2015-11-13,13.545,13.611,13.46,13.518,186281,0
2015-11-16,13.503,13.596,13.232,13.485,246122,0
2015-11-17,13.503,13.527,13.316,13.451,107242,0
2015-11-18,13.553,13.553,13.326,13.443,82358,0
2015-11-19,13.451,13.494,13.291,13.368,100013,0
2015-11-20,13.376,13.418,13.207,13.35,193983,0
2015-11-23,13.326,13.503,13.291,13.503,89112,0
2015-11-24,13.611,13.756,13.426,13.68,105583,0
2015-11-25,13.671,13.704,13.611,13.653,73825,0
2015-11-27,13.689,13.704,13.62,13.695,32350,0
2015-11-30,13.671,13.704,13.503,13.518,97051,0
2015-12-01,13.646,13.646,13.426,13.469,105694,0
2015-12-02,13.451,13.451,13.299,13.334,118171,0
2015-12-03,13.409,13.434,13.156,13.307,160290,0
2015-12-04,13.284,13.536,13.284,13.485,83067,0
2015-12-07,13.418,13.671,13.418,13.56,192324,0
2015-12-08,13.503,13.587,13.299,13.418,94397,0
2015-12-09,13.434,13.494,13.191,13.223,125966,0
2015-12-10,13.257,13.334,13.122,13.156,64940,0
2015-12-11,13.156,13.307,12.752,13.223,300278,0
2015-12-14,13.156,13.223,12.743,12.785,434934,0
2015-12-15,12.743,13.122,12.743,12.93,196945,0
2015-12-16,13.055,13.307,13.055,13.182,104992,0
2015-12-17,13.264,13.264,13.013,13.182,143029,0
2015-12-18,13.106,13.199,12.903,13.089,99302,0
2015-12-21,13.038,13.106,12.954,13.08,131061,0
2015-12-22,13.164,13.503,13.122,13.376,229361,0
2015-12-23,13.392,13.578,13.376,13.553,100251,0
2015-12-24,13.569,13.671,13.545,13.569,56547,0
2015-12-28,13.443,13.585,13.299,13.358,115739,0
2015-12-29,13.299,13.629,13.299,13.518,90758,0
2015-12-30,13.527,13.603,13.368,13.426,114678,0
2015-12-31,13.307,13.536,13.307,13.409,85828,0
2016-01-04,13.358,13.56,13.316,13.503,107848,0
2016-01-05,13.503,13.578,13.316,13.358,123682,0
2016-01-06,13.274,13.416,13.063,13.063,266564,0
2016-01-07,12.962,12.996,12.844,12.944,98032,0
2016-01-08,13.114,13.341,12.996,13.207,146346,0
2016-01-11,13.358,13.418,12.86,13.098,183325,0
2016-01-12,13.299,13.334,12.86,12.903,108567,0
2016-01-13,13.08,13.326,12.533,12.76,295096,0
2016-01-14,12.666,13.098,12.464,13.08,189754,0
2016-01-15,12.844,13.038,12.497,12.852,236895,0
2016-01-19,12.774,13.095,12.463,12.54,234289,0
2016-01-20,12.351,12.429,11.798,12.135,442780,0
2016-01-21,12.152,12.507,12.152,12.265,154316,0
2016-01-22,12.472,12.879,12.1,12.645,243135,0
2016-01-25,12.679,12.957,12.577,12.577,138354,0
2016-01-26,12.577,12.801,12.533,12.679,173253,0
2016-01-27,12.731,12.814,12.524,12.774,128324,0
2016-01-28,12.826,12.904,12.497,12.783,183876,0
2016-01-29,12.844,13.292,12.844,13.243,226907,0
2016-02-01,13.207,13.286,13.043,13.223,51565,0
2016-02-02,13.223,13.262,13.016,13.156,87674,0
2016-02-03,13.156,13.202,12.974,13.033,121273,0
2016-02-04,12.932,12.965,12.723,12.774,224196,0
2016-02-05,12.75,12.765,12.583,12.662,78778,0
2016-02-08,12.497,12.539,12.272,12.455,106796,0
2016-02-09,12.299,12.55,12.257,12.343,113148,0
2016-02-10,12.351,12.567,12.257,12.325,83230,0
2016-02-11,12.186,12.291,12.1,12.186,131264,0
2016-02-12,12.17,12.351,12.1,12.272,161958,0
2016-02-16,12.229,12.602,12.229,12.438,92464,0
2016-02-17,12.386,12.723,12.38,12.593,114951,0
2016-02-18,12.463,12.75,12.463,12.75,91234,0
2016-02-19,12.688,12.922,12.524,12.706,108378,0
2016-02-22,12.679,12.947,12.315,12.343,120363,0
2016-02-23,12.325,12.524,12.315,12.351,83614,0
2016-02-24,12.299,12.489,12.265,12.412,68433,0
2016-02-25,12.507,12.74,12.351,12.679,62039,0
2016-02-26,12.619,12.74,12.55,12.583,38187,0
2016-02-29,12.645,12.809,12.516,12.75,135626,0
2016-03-01,12.412,12.826,12.359,12.793,209650,0
2016-03-02,12.706,12.765,12.109,12.706,285214,0
2016-03-03,12.75,12.758,12.54,12.688,90312,0
2016-03-04,12.688,12.731,12.497,12.577,171741,0
2016-03-07,12.533,12.765,12.533,12.688,156076,0
2016-03-08,12.662,12.774,12.636,12.697,101560,0
2016-03-09,12.655,12.758,12.559,12.593,59143,0
2016-03-10,12.619,12.688,12.586,12.679,90903,0
2016-03-11,12.713,12.783,12.627,12.67,64360,0
2016-03-14,12.619,12.86,12.559,12.723,234463,0
2016-03-15,12.75,12.793,12.55,12.706,69317,0
2016-03-16,12.662,12.75,12.566,12.713,78501,0
2016-03-17,12.67,12.904,12.67,12.679,134678,0
2016-03-18,12.706,12.831,12.67,12.679,288175,0
2016-03-21,12.74,12.894,12.636,12.636,389034,0
2016-03-22,12.645,12.836,12.645,12.713,152319,0
2016-03-23,12.74,12.75,12.567,12.567,121803,0
2016-03-24,12.559,12.809,12.533,12.74,170907,0
2016-03-28,12.662,12.826,12.533,12.801,114296,0
2016-03-29,12.713,13.111,12.706,13.059,110573,0
2016-03-30,13.053,13.553,13.053,13.553,207943,0
2016-03-31,13.467,13.578,13.432,13.527,93680,0
2016-04-01,13.423,13.708,13.414,13.64,104930,0
2016-04-04,13.64,13.881,13.621,13.768,111035,0
2016-04-05,13.761,13.82,13.629,13.682,85115,0
2016-04-06,13.655,13.871,13.655,13.811,59611,0
2016-04-07,13.761,14.028,13.717,13.951,122002,0
2016-04-08,13.995,14.176,13.951,14.124,150760,0
2016-04-11,14.2,14.339,14.068,14.097,155409,0
2016-04-12,14.148,14.157,14.047,14.081,89855,0
2016-04-13,14.133,14.2,14.047,14.14,99043,0
2016-04-14,14.209,14.262,14.097,14.244,97722,0
2016-04-15,14.209,14.286,14.094,14.166,135204,0
2016-04-18,14.176,14.305,14.14,14.305,195263,0
2016-04-19,14.207,14.428,14.207,14.261,95559,0
2016-04-20,14.173,14.269,13.757,13.924,240924,0
2016-04-21,13.819,14.357,13.819,14.234,182517,0
2016-04-22,14.296,14.41,13.997,14.065,148769,0
2016-04-25,14.021,14.129,13.871,13.933,160053,0
2016-04-26,13.907,14.124,13.826,13.997,79931,0
2016-04-27,14.031,14.099,13.968,14.075,114900,0
2016-04-28,14.041,14.357,13.977,14.182,160434,0
2016-04-29,14.286,14.357,14.138,14.207,128509,0
2016-05-02,14.322,14.322,14.109,14.182,63095,0
2016-05-03,14.173,14.173,13.958,14.055,63881,0
2016-05-04,13.836,14.082,13.826,13.943,74569,0
2016-05-05,13.819,13.987,13.615,13.907,134686,0
2016-05-06,13.968,13.997,13.854,13.899,73026,0
2016-05-09,13.846,14.075,13.846,13.987,75674,0
2016-05-10,14.138,14.357,14.004,14.163,119976,0
2016-05-11,14.182,14.251,13.943,13.951,54479,0
2016-05-12,14.119,14.119,13.836,13.915,50516,0
2016-05-13,13.826,13.951,13.797,13.871,75792,0
2016-05-16,13.89,14.109,13.853,14.041,78254,0
2016-05-17,14.041,14.119,13.836,13.977,136895,0
2016-05-18,13.89,14.129,13.89,13.977,115810,0
2016-05-19,14.065,14.124,13.792,13.89,103313,0
2016-05-20,13.915,13.997,13.871,13.943,85631,0
2016-05-23,14.041,14.094,13.826,14.004,70473,0
2016-05-24,14.189,14.33,14.041,14.109,89562,0
2016-05-25,14.099,14.217,13.977,14.012,73503,0
2016-05-26,13.915,14.093,13.854,13.89,90214,0
2016-05-27,13.907,14.021,13.88,13.924,143055,0
2016-05-31,13.88,14.075,13.871,14.041,174103,0
2016-06-01,14.085,14.225,14.085,14.138,63925,0
2016-06-02,14.182,14.234,14.094,14.234,58442,0
2016-06-03,14.234,14.313,14.173,14.278,113660,0
2016-06-06,14.182,14.301,14.112,14.138,49212,0
2016-06-07,14.225,14.305,14.049,14.269,52959,0
2016-06-08,14.153,14.286,14.153,14.269,63818,0
2016-06-09,14.261,14.348,14.144,14.322,79559,0
2016-06-10,14.225,14.393,14.144,14.357,101678,0
2016-06-13,14.384,14.384,14.055,14.055,67735,0
2016-06-14,14.109,14.109,13.846,13.846,102987,0
2016-06-15,13.846,14.217,13.846,14.109,76286,0
2016-06-16,14.278,14.525,14.247,14.357,211420,0
2016-06-17,14.41,14.41,14.225,14.393,150637,0
2016-06-20,14.464,14.525,14.42,14.454,141245,0
2016-06-21,14.454,14.579,14.393,14.579,126382,0
2016-06-22,14.543,14.667,14.525,14.649,130691,0
2016-06-23,14.711,15.021,14.69,14.992,219986,0
2016-06-24,14.498,14.86,14.464,14.64,219934,0
2016-06-27,14.579,14.589,14.251,14.384,202886,0
2016-06-28,14.579,14.579,14.322,14.366,128329,0
2016-06-29,14.464,14.738,14.366,14.508,142144,0
2016-06-30,14.579,14.702,14.508,14.658,103739,0
2016-07-01,14.738,14.738,14.605,14.702,76053,0
2016-07-05,14.755,14.782,14.587,14.693,81714,0
2016-07-06,14.711,14.85,14.605,14.782,63672,0
2016-07-07,14.782,14.889,14.719,14.88,82628,0
2016-07-08,14.889,14.958,14.88,14.88,93439,0
2016-07-11,14.992,15.021,14.895,14.958,107057,0
2016-07-12,14.933,15.021,14.904,14.977,139618,0
2016-07-13,14.933,14.985,14.8,14.806,176567,0
2016-07-14,14.958,15.012,14.85,14.88,190731,0
2016-07-15,14.948,15.002,14.867,14.948,125024,0
2016-07-18,14.992,15.021,14.933,14.992,265332,0
2016-07-19,14.94,15.084,14.912,14.985,172685,0
2016-07-20,15.138,15.319,14.912,15.309,267503,0
2016-07-21,15.274,15.319,15.102,15.102,73113,0
2016-07-22,15.12,15.345,15.12,15.238,179526,0
2016-07-25,15.228,15.382,15.228,15.309,80024,0
2016-07-26,15.345,15.39,15.183,15.345,109324,0
2016-07-27,15.345,15.364,15.255,15.345,82872,0
2016-07-28,15.364,15.399,15.264,15.39,99338,0
2016-07-29,15.255,15.399,15.238,15.364,142675,0
2016-08-01,15.373,15.571,15.369,15.49,159345,0
2016-08-02,15.39,15.39,15.12,15.238,170461,0
2016-08-03,15.255,15.656,15.219,15.581,151939,0
2016-08-04,15.796,15.87,15.652,15.841,157325,0
2016-08-05,15.841,15.87,15.697,15.841,87108,0
2016-08-08,15.751,15.861,15.689,15.706,103552,0
2016-08-09,15.689,15.751,15.536,15.554,118111,0
2016-08-10,15.526,15.604,15.481,15.554,93953,0
2016-08-11,15.472,15.544,15.382,15.454,141110,0
2016-08-12,15.445,15.49,15.373,15.399,157831,0
2016-08-15,15.409,15.644,15.409,15.536,96206,0
2016-08-16,15.554,15.571,15.345,15.399,177251,0
2016-08-17,15.418,15.652,15.345,15.517,131923,0
2016-08-18,15.562,15.607,15.436,15.526,49759,0
2016-08-19,15.499,15.644,15.418,15.445,88157,0
2016-08-22,15.418,15.481,15.345,15.354,132390,0
2016-08-23,15.373,15.481,15.3,15.364,131760,0
2016-08-24,15.345,15.345,15.274,15.3,92043,0
2016-08-25,15.255,15.399,15.255,15.328,230887,0
2016-08-26,15.418,15.599,15.328,15.436,195050,0
2016-08-29,15.517,15.536,15.39,15.39,132635,0
2016-08-30,15.472,15.571,15.373,15.49,170192,0
2016-08-31,15.526,15.599,15.399,15.571,160883,0
2016-09-01,15.671,15.697,15.517,15.697,101538,0
2016-09-02,15.742,15.833,15.689,15.751,93904,0
2016-09-06,15.796,15.816,15.544,15.571,158186,0
2016-09-07,15.616,15.716,15.436,15.445,153724,0
2016-09-08,15.463,15.581,15.364,15.382,155301,0
2016-09-09,15.345,15.481,15.092,15.112,199142,0
2016-09-12,15.074,15.481,14.985,15.283,220931,0
2016-09-13,15.21,15.328,15.138,15.202,99684,0
2016-09-14,15.238,15.309,15.129,15.129,82478,0
2016-09-15,15.192,15.345,15.138,15.3,69685,0
2016-09-16,15.309,15.472,15.174,15.364,115733,0
2016-09-19,15.472,15.562,15.283,15.292,143570,0
2016-09-20,15.345,15.554,15.21,15.219,59569,0
2016-09-21,15.319,15.382,15.209,15.238,76698,0
2016-09-22,15.3,15.616,15.3,15.554,121426,0
2016-09-23,15.635,15.635,15.309,15.554,133919,0
2016-09-26,15.463,15.517,15.354,15.418,67140,0
2016-09-27,15.481,15.509,15.292,15.436,79160,0
2016-09-28,15.399,15.661,15.3,15.562,147068,0
2016-09-29,15.589,15.661,15.409,15.652,119716,0
2016-09-30,15.661,15.697,15.544,15.689,131777,0
2016-10-03,15.661,15.742,15.589,15.706,74017,0
2016-10-04,15.697,15.816,15.68,15.761,155708,0
2016-10-05,15.825,15.841,15.635,15.734,122790,0
2016-10-06,15.771,15.816,15.661,15.751,74582,0
2016-10-07,15.816,15.851,15.721,15.833,92328,0
2016-10-10,15.87,15.941,15.797,15.841,90948,0
2016-10-11,15.923,15.923,15.796,15.896,133740,0
2016-10-12,15.887,16.023,15.833,16.005,139733,0
2016-10-13,16.041,16.041,15.896,16.005,205418,0
2016-10-14,16.041,16.168,16.023,16.158,160302,0
2016-10-17,16.148,16.23,15.915,16.031,269688,0
2016-10-18,16.041,16.417,15.985,16.289,142743,0
2016-10-19,16.207,16.253,16.095,16.095,144480,0
2016-10-20,16.004,16.401,15.958,16.381,244956,0
2016-10-21,16.447,17.229,16.385,16.953,800126,0
2016-10-24,16.907,17.137,16.907,17.091,368234,0
2016-10-25,17.137,17.183,16.963,17.183,224095,0
2016-10-26,17.137,17.183,17.045,17.137,189898,0
2016-10-27,17.183,17.275,16.953,17.045,216235,0
2016-10-28,17.045,17.253,16.815,17.183,197746,0
2016-10-31,17.275,17.275,16.769,16.861,205383,0
2016-11-01,16.953,17.069,16.815,17.045,128939,0
2016-11-02,16.907,17.045,16.815,16.953,110467,0
2016-11-03,17.137,17.183,16.309,16.447,404343,0
2016-11-04,16.63,16.723,16.401,16.401,174672,0
2016-11-07,16.584,16.815,16.447,16.539,141916,0
2016-11-08,16.723,16.769,16.493,16.676,163910,0
2016-11-09,16.584,17.137,16.497,16.953,175455,0
2016-11-10,17.183,17.321,16.953,16.999,245651,0
2016-11-11,16.999,17.511,16.999,17.46,240333,0
2016-11-14,17.506,17.644,16.999,17.183,242082,0
2016-11-15,17.275,17.455,17.045,17.368,102703,0
2016-11-16,17.368,17.506,17.229,17.46,118427,0
2016-11-17,17.414,17.506,17.183,17.229,231840,0
2016-11-18,17.229,17.229,17.091,17.229,155447,0
2016-11-21,17.137,17.229,17.045,17.091,205435,0
2016-11-22,17.091,17.275,17.022,17.183,179778,0
2016-11-23,17.229,17.506,17.182,17.46,88864,0
2016-11-25,17.506,17.782,17.479,17.782,130768,0
2016-11-28,17.736,17.782,17.547,17.644,118486,0
2016-11-29,17.736,17.736,17.321,17.368,131755,0
2016-11-30,17.321,17.46,17.275,17.368,132315,0
2016-12-01,17.46,17.736,17.368,17.598,159968,0
2016-12-02,17.598,17.736,17.299,17.506,178507,0
2016-12-05,17.644,17.644,17.368,17.414,94439,0
2016-12-06,17.506,17.828,17.414,17.782,118605,0
2016-12-07,17.828,17.965,17.598,17.782,186089,0
2016-12-08,16.63,16.861,16.355,16.539,3489095,0
2016-12-09,16.539,16.584,15.847,16.584,916468,0
2016-12-12,16.447,16.723,16.447,16.584,483897,0
2016-12-13,16.63,16.676,16.355,16.493,400340,0
2016-12-14,16.355,16.493,15.939,16.031,888198,0
2016-12-15,16.124,16.124,15.673,15.985,554986,0
2016-12-16,15.755,16.124,15.617,16.031,393195,0
2016-12-19,16.031,16.263,15.939,16.171,313162,0
2016-12-20,16.171,16.309,16.082,16.309,352974,0
2016-12-21,16.309,16.584,15.939,16.539,763580,0
2016-12-22,16.401,16.584,16.217,16.539,383157,0
2016-12-23,16.401,16.584,16.263,16.584,252887,0
2016-12-27,16.401,16.539,16.031,16.539,554566,0
2016-12-28,16.355,16.493,16.124,16.263,365906,0
2016-12-29,16.263,16.493,16.124,16.447,373892,0
2016-12-30,16.355,16.539,16.124,16.493,329401,0
2017-01-03,16.584,16.907,16.447,16.861,399528,0
2017-01-04,16.861,16.953,16.584,16.676,189646,0
2017-01-05,16.769,16.769,16.447,16.584,260217,0
2017-01-06,16.447,16.953,16.447,16.676,300370,0
2017-01-09,16.769,16.769,16.539,16.584,179812,0
2017-01-10,16.63,16.63,16.447,16.493,219315,0
2017-01-11,16.676,16.676,16.447,16.493,226512,0
2017-01-12,16.539,16.63,16.401,16.447,200303,0
2017-01-13,16.584,16.861,16.539,16.723,375553,0
2017-01-17,16.826,16.874,16.591,16.685,231726,0
2017-01-18,16.638,16.99,16.615,16.826,263748,0
2017-01-19,16.921,16.963,16.544,16.591,154065,0
2017-01-20,16.591,16.685,16.404,16.497,175155,0
2017-01-23,16.404,16.544,16.31,16.45,459113,0
2017-01-24,16.404,16.544,16.216,16.544,279017,0
2017-01-25,16.591,16.826,16.591,16.826,270272,0
2017-01-26,16.732,17.015,16.544,16.968,294921,0
2017-01-27,17.015,17.015,16.591,16.638,236064,0
2017-01-30,16.638,16.638,16.263,16.497,187266,0
2017-01-31,16.45,16.544,16.31,16.45,195931,0
2017-02-01,16.45,16.591,16.263,16.357,193626,0
2017-02-02,16.31,16.357,16.169,16.263,177504,0
2017-02-03,16.263,16.709,16.263,16.638,204620,0
2017-02-06,16.685,16.721,16.225,16.31,200435,0
2017-02-07,16.263,16.404,16.216,16.216,149200,0
2017-02-08,16.169,16.305,16.075,16.169,206874,0
2017-02-09,16.169,16.216,16.05,16.075,201661,0
2017-02-10,16.028,16.159,15.749,16.028,533541,0
2017-02-13,15.981,16.169,15.933,15.981,258629,0
2017-02-14,15.839,15.981,15.792,15.933,241417,0
2017-02-15,15.886,15.933,15.698,15.839,232304,0
2017-02-16,15.745,15.853,15.651,15.698,230754,0
2017-02-17,15.651,15.698,15.604,15.604,254392,0
2017-02-21,15.604,15.792,15.51,15.651,345392,0
2017-02-22,15.604,15.91,15.604,15.792,239625,0
2017-02-23,15.792,15.839,15.604,15.698,277198,0
2017-02-24,15.651,15.698,15.369,15.698,272224,0
2017-02-27,15.698,15.698,15.51,15.604,178721,0
2017-02-28,15.51,15.651,15.275,15.651,270915,0
2017-03-01,15.745,15.792,15.557,15.792,248593,0
2017-03-02,15.604,15.792,15.181,15.228,479812,0
2017-03-03,15.228,15.369,15.04,15.181,349413,0
2017-03-06,14.992,15.275,14.945,15.228,310719,0
2017-03-07,15.228,15.416,15.181,15.228,187246,0
2017-03-08,15.275,15.416,15.228,15.322,273768,0
2017-03-09,15.369,15.369,15.087,15.275,208210,0
2017-03-10,15.275,15.745,15.275,15.698,382373,0
2017-03-13,15.698,15.792,15.392,15.557,403880,0
2017-03-14,15.51,15.604,15.251,15.416,194547,0
2017-03-15,15.557,15.712,15.51,15.698,179719,0
2017-03-16,15.745,15.792,15.604,15.651,140511,0
2017-03-17,15.651,15.792,15.463,15.51,195188,0
2017-03-20,15.557,15.651,15.439,15.51,155844,0
2017-03-21,15.604,15.604,15.181,15.228,174663,0
2017-03-22,15.181,15.463,15.087,15.275,141695,0
2017-03-23,15.228,15.613,15.134,15.557,140187,0
2017-03-24,15.651,15.792,15.369,15.416,194918,0
2017-03-27,15.322,15.557,15.233,15.369,118358,0
2017-03-28,15.275,15.51,15.275,15.51,208066,0
2017-03-29,15.416,15.604,15.416,15.463,114406,0
2017-03-30,15.463,15.604,15.322,15.416,240249,0
2017-03-31,15.463,15.651,15.416,15.604,255767,0
2017-04-03,15.698,15.698,15.369,15.416,126608,0
2017-04-04,15.369,15.839,15.369,15.792,223540,0
2017-04-05,15.981,15.981,15.698,15.745,158225,0
2017-04-06,15.745,15.792,15.557,15.745,137959,0
2017-04-07,15.745,15.924,15.698,15.745,182009,0
2017-04-10,15.792,16.05,15.745,15.981,248616,0
2017-04-11,16.028,16.169,15.981,16.169,271426,0
2017-04-12,16.169,16.169,15.981,15.981,179859,0
2017-04-13,16.028,16.122,15.839,15.839,298770,0
2017-04-17,15.933,16.122,15.886,16.028,369579,0
2017-04-18,15.94,16.137,15.892,16.036,217297,0
2017-04-19,16.18,16.18,15.988,16.036,176649,0
2017-04-20,16.084,16.18,15.892,16.132,191146,0
2017-04-21,16.084,16.229,15.988,16.132,143476,0
2017-04-24,16.277,16.277,16.142,16.277,182509,0
2017-04-25,16.277,16.325,16.05,16.132,164417,0
2017-04-26,16.18,16.325,16.084,16.325,191726,0
2017-04-27,16.421,16.421,16.036,16.132,193163,0
2017-04-28,16.277,16.277,16.036,16.18,167468,0
2017-05-01,16.229,16.229,16.036,16.084,116107,0
2017-05-02,16.132,16.132,15.94,15.988,159805,0
2017-05-03,16.036,16.036,15.844,15.94,135652,0
2017-05-04,15.892,15.95,15.748,15.748,162644,0
2017-05-05,15.748,15.844,15.509,15.604,204503,0
2017-05-08,15.604,15.614,15.461,15.557,180585,0
2017-05-09,15.557,15.604,15.365,15.557,325088,0
2017-05-10,15.604,15.748,15.509,15.604,260941,0
2017-05-11,15.557,15.748,15.557,15.557,130633,0
2017-05-12,15.509,15.781,15.509,15.604,109103,0
2017-05-15,15.604,15.94,15.604,15.796,192163,0
2017-05-16,15.844,15.844,15.652,15.7,124998,0
2017-05-17,15.557,15.652,15.509,15.557,113897,0
2017-05-18,15.509,15.7,15.461,15.652,137626,0
2017-05-19,15.7,15.844,15.557,15.604,107046,0
2017-05-22,15.7,15.796,15.652,15.7,97469,0
2017-05-23,15.7,15.796,15.604,15.604,77646,0
2017-05-24,15.604,15.7,15.509,15.652,129386,0
2017-05-25,15.604,15.604,15.461,15.509,150863,0
2017-05-26,15.461,15.7,15.461,15.604,81814,0
2017-05-30,15.557,15.725,15.461,15.509,143456,0
2017-05-31,15.461,15.557,15.317,15.509,171940,0
2017-06-01,15.509,15.7,15.461,15.652,91003,0
2017-06-02,15.604,15.748,15.461,15.509,130315,0
2017-06-05,15.509,15.677,15.509,15.652,124685,0
2017-06-06,15.652,15.7,15.557,15.652,116736,0
2017-06-07,15.7,15.892,15.696,15.796,166226,0
2017-06-08,15.892,16.061,15.844,16.036,165866,0
2017-06-09,16.084,16.277,16.005,16.18,258758,0
2017-06-12,16.18,16.277,15.988,16.036,129571,0
2017-06-13,16.132,16.229,15.988,16.229,117165,0
2017-06-14,16.132,16.325,16.104,16.325,136844,0
2017-06-15,16.229,16.325,16.132,16.229,93729,0
2017-06-16,16.325,16.469,16.229,16.421,179561,0
2017-06-19,16.421,16.464,16.132,16.229,123659,0
2017-06-20,16.18,16.277,16.132,16.18,99555,0
2017-06-21,16.229,16.363,16.132,16.229,126609,0
2017-06-22,16.18,16.277,16.036,16.229,130416,0
2017-06-23,16.277,16.367,16.18,16.325,150353,0
2017-06-26,16.373,16.517,16.325,16.421,120353,0
2017-06-27,16.421,16.517,16.301,16.469,180803,0
2017-06-28,16.469,16.661,16.325,16.469,191261,0
2017-06-29,16.517,16.661,16.325,16.613,90356,0
2017-06-30,16.661,16.757,16.613,16.757,105144,0
2017-07-03,16.805,16.949,16.781,16.805,82227,0
2017-07-05,16.757,16.901,16.469,16.517,147203,0
2017-07-06,16.613,16.613,16.373,16.421,212896,0
2017-07-07,16.421,17.045,16.373,16.997,267242,0
2017-07-10,17.045,17.189,16.891,16.997,290247,0
2017-07-11,17.045,17.141,16.709,16.853,275416,0
2017-07-12,16.853,16.901,16.661,16.661,128984,0
2017-07-13,16.757,16.805,16.613,16.709,145758,0
2017-07-14,16.757,17.093,16.757,17.045,223596,0
2017-07-17,17.045,17.093,16.949,16.997,312981,0
2017-07-18,16.909,17.154,16.788,17.007,149648,0
2017-07-19,17.056,17.105,16.86,16.909,161039,0
2017-07-20,17.007,17.007,16.811,16.958,163044,0
2017-07-21,17.056,17.105,16.87,16.958,126374,0
2017-07-24,16.958,17.105,16.909,17.007,123445,0
2017-07-25,17.056,17.056,16.958,17.056,238845,0
2017-07-26,17.056,17.056,16.909,17.056,153885,0
2017-07-27,17.056,17.154,16.958,17.056,150735,0
2017-07-28,17.203,17.203,16.958,17.056,146112,0
2017-07-31,17.056,17.154,16.958,17.154,112267,0
2017-08-01,17.154,17.203,16.865,16.958,160874,0
2017-08-02,16.958,17.105,16.922,17.007,98207,0
2017-08-03,16.909,17.105,16.86,17.105,103706,0
2017-08-04,17.129,17.262,17.056,17.203,180113,0
2017-08-07,17.203,17.276,17.007,17.105,144347,0
2017-08-08,17.105,17.154,16.958,17.056,121449,0
2017-08-09,17.056,17.056,16.909,17.007,67128,0
2017-08-10,17.007,17.105,16.909,16.909,138790,0
2017-08-11,16.811,17.056,16.174,16.909,249500,0
2017-08-14,16.958,17.056,16.811,16.958,96353,0
2017-08-15,17.056,17.056,16.811,16.958,130474,0
2017-08-16,17.007,17.007,16.811,16.86,77549,0
2017-08-17,16.86,16.86,16.713,16.811,172156,0
2017-08-18,16.713,16.762,16.639,16.762,97278,0
2017-08-21,16.713,16.835,16.615,16.811,160375,0
2017-08-22,16.86,17.007,16.786,16.909,108059,0
2017-08-23,16.86,16.982,16.86,16.909,117003,0
2017-08-24,16.86,16.909,16.664,16.664,105194,0
2017-08-25,16.713,17.105,16.669,17.007,205419,0
2017-08-28,17.007,17.056,16.86,17.007,81839,0
2017-08-29,16.86,17.007,16.811,16.86,119677,0
2017-08-30,16.909,16.958,16.713,16.713,117432,0
2017-08-31,16.811,16.958,16.664,16.762,121171,0
2017-09-01,16.762,16.811,16.615,16.664,103075,0
2017-09-05,16.664,16.713,16.468,16.517,140926,0
2017-09-06,16.615,16.664,16.419,16.517,121285,0
2017-09-07,16.615,16.713,16.468,16.615,151596,0
2017-09-08,16.566,16.664,16.468,16.517,110724,0
2017-09-11,16.664,16.664,16.529,16.664,102729,0
2017-09-12,16.713,16.811,16.566,16.713,168492,0
2017-09-13,16.664,16.786,16.59,16.615,102422,0
2017-09-14,16.615,16.713,16.615,16.615,64878,0
2017-09-15,16.566,16.811,16.566,16.615,172891,0
2017-09-18,16.713,16.811,16.664,16.713,95892,0
2017-09-19,16.664,16.86,16.664,16.762,158680,0
2017-09-20,16.86,16.86,16.713,16.762,158782,0
2017-09-21,16.762,16.835,16.615,16.664,156321,0
2017-09-22,16.615,16.811,16.468,16.713,286501,0
2017-09-25,16.615,16.909,16.615,16.86,126938,0
2017-09-26,16.909,17.203,16.86,17.056,225695,0
2017-09-27,17.154,17.203,17.007,17.203,106470,0
2017-09-28,17.154,17.252,17.105,17.252,158979,0
2017-09-29,17.203,17.399,17.203,17.399,122161,0
2017-10-02,17.448,17.546,17.35,17.497,97906,0
2017-10-03,17.546,17.644,17.423,17.497,204958,0
2017-10-04,17.546,17.84,17.399,17.742,240236,0
2017-10-05,17.693,17.84,17.644,17.693,133117,0
2017-10-06,17.791,17.791,17.428,17.791,84209,0
2017-10-09,17.791,17.83,17.644,17.644,102186,0
2017-10-10,17.791,17.791,17.693,17.742,71939,0
2017-10-11,17.693,17.791,17.693,17.693,122608,0
2017-10-12,17.644,17.791,17.595,17.644,166053,0
2017-10-13,17.693,17.889,17.688,17.742,134405,0
2017-10-16,17.84,17.987,17.742,17.791,161634,0
2017-10-17,17.889,17.967,17.693,17.84,207756,0
2017-10-18,17.95,17.9959,17.7,17.8,148389,0
2017-10-19,17.6,17.75,17.5,17.65,153479,0
2017-10-20,17.65,17.85,17.45,17.6,166042,0
2017-10-23,17.6,17.65,17.3,17.4,144047,0
2017-10-24,17.4,17.55,17.25,17.35,188718,0
2017-10-25,17.3,17.4,17.2,17.35,97285,0
2017-10-26,17.55,17.55,17.35,17.4,127813,0
2017-10-27,17.55,17.55,17.4,17.55,139841,0
2017-10-30,17.645,17.645,17.25,17.25,60640,0
2017-10-31,17.25,17.395,16.85,17.15,224439,0
2017-11-01,17.25,17.25,16.95,17.1,199789,0
2017-11-02,17.15,17.15,16.8,16.95,179645,0
2017-11-03,16.85,16.95,16.8,16.85,84306,0
2017-11-06,16.85,17,16.8,17,122043,0
2017-11-07,17.1,17.1,16.8,16.9,104221,0
2017-11-08,16.85,17,16.6,16.95,131233,0
2017-11-09,16.6,16.95,16.505,16.75,135572,0
2017-11-10,16.7,16.8026,16.4,16.55,178280,0
