Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.949,32.156,31.75,32.063,547894,0
2005-02-28,31.968,32.563,31.968,32.553,668743,0
2005-03-01,32.553,33.198,32.553,33.15,373863,0
2005-03-02,33.264,33.916,33.103,33.416,577391,0
2005-03-03,33.529,33.567,33.236,33.481,409071,0
2005-03-04,33.481,33.622,33.339,33.537,356522,0
2005-03-07,33.764,34.03,33.481,33.642,514484,0
2005-03-08,33.642,33.756,33.434,33.681,339184,0
2005-03-09,33.719,33.898,33.387,33.557,367096,0
2005-03-10,33.567,34.002,33.519,33.944,413723,0
2005-03-11,33.944,34.323,33.861,33.879,355041,0
2005-03-14,33.879,34.209,33.746,33.898,301331,0
2005-03-15,34.04,34.437,33.756,33.898,314653,0
2005-03-16,33.898,33.898,33.348,33.481,349227,0
2005-03-17,33.491,34.161,33.491,33.651,565551,0
2005-03-18,33.529,33.783,33.283,33.606,618416,0
2005-03-21,33.69,33.764,33.416,33.681,201733,0
2005-03-22,33.681,33.861,33.15,33.198,239903,0
2005-03-23,33.084,33.501,32.96,33.444,377033,0
2005-03-24,33.444,33.756,33.377,33.642,315183,0
2005-03-28,33.651,34.171,33.642,33.926,319835,0
2005-03-29,33.973,34.02,33.283,33.329,239374,0
2005-03-30,33.329,33.728,33.329,33.671,248784,0
2005-03-31,33.547,33.651,33.406,33.596,292873,0
2005-04-01,33.606,33.812,33.245,33.348,202896,0
2005-04-04,33.387,33.387,32.868,33.009,526326,0
2005-04-05,33.009,33.274,32.896,33.245,310528,0
2005-04-06,33.293,33.434,33.103,33.198,200148,0
2005-04-07,33.122,33.501,33.027,33.464,376823,0
2005-04-08,33.464,33.622,32.98,33.112,321208,0
2005-04-11,33.112,33.198,32.905,33.094,195708,0
2005-04-12,33.047,33.094,32.688,32.848,310847,0
2005-04-13,32.848,32.915,32.327,32.526,236413,0
2005-04-14,32.431,32.489,31.949,32.063,282934,0
2005-04-15,31.968,31.968,31.449,31.57,320680,0
2005-04-18,31.59,31.637,30.909,30.974,317403,0
2005-04-19,30.993,31.126,30.814,30.833,303975,0
2005-04-20,30.881,30.881,30.18,30.266,440155,0
2005-04-21,30.501,30.974,30.247,30.919,538802,0
2005-04-22,32.156,32.166,31.117,31.183,1019029,0
2005-04-25,31.478,31.504,31.173,31.231,412770,0
2005-04-26,31.231,31.439,31.126,31.202,401034,0
2005-04-27,31.117,31.239,30.739,30.824,356629,0
2005-04-28,30.644,30.683,29.887,29.963,356204,0
2005-04-29,30.124,30.511,29.953,30.483,320892,0
2005-05-02,30.719,30.938,30.058,30.143,231233,0
2005-05-03,30.095,30.247,29.689,29.802,288221,0
2005-05-04,29.802,30.587,29.802,30.521,222351,0
2005-05-05,30.455,30.577,30.266,30.427,277858,0
2005-05-06,30.597,30.663,30.389,30.501,255338,0
2005-05-09,30.501,31.268,30.464,30.719,968171,0
2005-05-10,30.625,30.929,30.445,30.757,303129,0
2005-05-11,30.757,30.9,30.18,30.427,565128,0
2005-05-12,30.455,30.501,29.811,29.906,292873,0
2005-05-13,30.001,30.143,29.745,30.067,197293,0
2005-05-16,30.03,30.313,29.887,30.124,165256,0
2005-05-17,30.124,30.332,29.841,30.322,181433,0
2005-05-18,30.341,30.597,30.218,30.531,173293,0
2005-05-19,30.531,30.938,30.531,30.929,368046,0
2005-05-20,30.881,31.126,30.739,31.117,172762,0
2005-05-23,31.022,31.315,30.929,31.231,179001,0
2005-05-24,31.071,31.429,31.071,31.353,169697,0
2005-05-25,31.278,31.325,30.785,30.804,278070,0
2005-05-26,30.881,31.154,30.881,31.117,94735,0
2005-05-27,31.071,31.541,31.012,31.468,222351,0
2005-05-31,31.4,31.647,31.145,31.4,318988,0
2005-06-01,31.39,31.902,31.163,31.609,164834,0
2005-06-02,31.541,31.987,31.468,31.921,220235,0
2005-06-03,31.892,32.138,31.779,31.779,269401,0
2005-06-06,31.75,32.176,31.666,32.016,302284,0
2005-06-07,32.024,32.421,31.817,32.034,211038,0
2005-06-08,32.156,32.621,32.102,32.47,221082,0
2005-06-09,32.44,32.489,32.194,32.394,126136,0
2005-06-10,32.489,32.536,32.346,32.517,122435,0
2005-06-13,32.421,32.659,32.111,32.499,181326,0
2005-06-14,32.47,32.707,32.413,32.64,133854,0
2005-06-15,32.732,32.732,32.394,32.601,157854,0
2005-06-16,32.582,32.582,32.082,32.102,212412,0
2005-06-17,32.016,32.073,31.154,31.306,449460,0
2005-06-20,31.249,31.732,31.183,31.561,178155,0
2005-06-21,31.59,31.637,31.288,31.4,125396,0
2005-06-22,31.353,31.363,31.071,31.268,114293,0
2005-06-23,31.212,31.38,31.022,31.071,171812,0
2005-06-24,31.071,31.117,30.276,30.313,1196655,0
2005-06-27,30.369,30.644,30.114,30.615,346796,0
2005-06-28,30.785,31.268,30.625,31.212,311376,0
2005-06-29,31.268,31.306,31.126,31.183,145591,0
2005-06-30,31.306,31.657,31.288,31.488,325225,0
2005-07-01,31.551,31.684,31.4,31.647,194227,0
2005-07-05,31.59,31.694,31.39,31.647,221505,0
2005-07-06,31.637,31.732,31.022,31.051,219708,0
2005-07-07,30.833,30.909,30.531,30.653,251111,0
2005-07-08,30.673,31.561,30.55,31.41,142102,0
2005-07-11,31.449,31.76,31.449,31.637,211249,0
2005-07-12,31.59,31.628,31.145,31.372,229752,0
2005-07-13,31.363,31.4,30.833,30.833,348699,0
2005-07-14,30.974,31.163,30.427,30.445,302176,0
2005-07-15,30.313,30.408,29.879,30.095,362338,0
2005-07-18,30.039,30.256,29.698,29.991,312644,0
2005-07-19,30.124,30.455,30.077,30.276,161451,0
2005-07-20,30.124,30.332,29.934,30.124,314231,0
2005-07-21,30.143,30.143,29.377,29.462,534784,0
2005-07-22,29.556,31.032,29.556,31.012,308520,0
2005-07-25,31.003,31.306,30.701,30.852,213575,0
2005-07-26,30.929,31.061,30.521,30.719,189680,0
2005-07-27,30.785,30.852,30.313,30.597,128039,0
2005-07-28,30.55,30.785,29.982,30.683,217593,0
2005-07-29,30.673,30.673,29.87,30.001,338866,0
2005-08-01,30.03,30.455,29.85,30.039,286952,0
2005-08-02,30.077,30.351,30.011,30.351,209876,0
2005-08-03,30.294,30.408,29.887,30.266,189152,0
2005-08-04,30.218,30.218,29.841,29.86,217065,0
2005-08-05,29.765,29.914,29.368,29.51,164729,0
2005-08-08,29.603,29.906,29.528,29.575,202686,0
2005-08-09,30.739,31.684,30.408,31.609,692216,0
2005-08-10,31.619,32.016,31.59,31.892,433282,0
2005-08-11,31.968,32.752,31.968,32.526,563859,0
2005-08-12,32.572,32.621,31.826,32.253,354408,0
2005-08-15,32.346,32.563,31.987,32.421,270458,0
2005-08-16,32.346,32.346,31.637,31.637,189364,0
2005-08-17,31.59,31.93,31.4,31.647,211989,0
2005-08-18,31.59,31.59,31.099,31.306,210087,0
2005-08-19,31.353,31.353,30.881,31.089,144215,0
2005-08-22,31.183,31.561,31.061,31.449,198774,0
2005-08-23,31.541,31.779,30.938,31.239,154578,0
2005-08-24,31.239,31.561,30.842,31.117,158806,0
2005-08-25,31.163,31.335,30.983,31.071,150559,0
2005-08-26,31.071,31.071,30.427,30.785,130577,0
2005-08-29,30.692,31.126,30.587,31.126,158596,0
2005-08-30,31.08,31.183,30.871,31.117,180799,0
2005-08-31,31.089,31.637,30.833,31.637,312961,0
2005-09-01,31.647,31.864,31.239,31.306,231444,0
2005-09-02,31.306,31.363,30.644,30.683,159547,0
2005-09-06,30.777,30.938,30.692,30.852,238739,0
2005-09-07,30.833,30.833,29.982,30.559,464684,0
2005-09-08,30.408,30.615,29.934,30.189,394268,0
2005-09-09,30.228,30.276,30.039,30.124,244237,0
2005-09-12,30.03,30.143,29.792,29.963,249206,0
2005-09-13,29.745,29.802,29.368,29.452,349227,0
2005-09-14,29.48,29.575,29.159,29.225,202790,0
2005-09-15,29.3,29.556,29.141,29.31,228800,0
2005-09-16,29.349,29.622,29.141,29.141,596002,0
2005-09-19,29.103,29.103,28.583,28.884,240007,0
2005-09-20,28.884,29.017,28.375,28.375,219708,0
2005-09-21,28.375,28.421,27.561,27.58,306194,0
2005-09-22,27.571,28.459,27.428,28.345,395431,0
2005-09-23,28.279,28.375,27.93,28.137,315183,0
2005-09-26,29.934,30.615,29.472,29.603,952946,0
2005-09-27,29.651,29.651,29.007,29.273,352716,0
2005-09-28,29.3,29.404,29.007,29.112,242651,0
2005-09-29,29.036,29.593,28.705,29.49,170015,0
2005-09-30,29.48,30.03,29.462,29.879,216747,0
2005-10-03,29.879,30.332,29.879,30.001,226579,0
2005-10-04,30.001,30.408,29.698,29.755,232817,0
2005-10-05,29.708,29.841,29.141,29.179,265382,0
2005-10-06,29.216,29.736,28.932,29.245,341084,0
2005-10-07,29.368,29.528,28.819,28.819,241171,0
2005-10-10,28.855,29.131,28.659,28.865,119159,0
2005-10-11,28.942,28.989,28.345,28.431,203109,0
2005-10-12,28.394,28.762,27.996,28.044,251321,0
2005-10-13,27.996,27.996,27.353,27.561,367836,0
2005-10-14,27.692,27.798,27.193,27.447,324803,0
2005-10-17,27.437,27.475,26.785,27.116,309894,0
2005-10-18,27.135,27.135,26.54,26.681,376400,0
2005-10-19,26.53,27.05,26.436,26.955,323429,0
2005-10-20,26.916,26.975,26.417,26.54,390567,0
2005-10-21,26.607,27.004,26.444,26.463,270353,0
2005-10-24,26.54,26.955,26.444,26.907,242227,0
2005-10-25,26.842,26.842,26.209,26.738,304927,0
2005-10-26,26.72,26.936,26.558,26.824,344153,0
2005-10-27,26.766,26.889,26.199,26.264,289067,0
2005-10-28,26.378,26.879,26.341,26.72,285579,0
2005-10-31,26.814,27.76,26.766,27.305,359588,0
2005-11-01,28.375,28.431,27.571,28.147,640091,0
2005-11-02,28.09,28.573,27.996,28.326,423026,0
2005-11-03,28.375,28.8,28.326,28.535,314020,0
2005-11-04,28.668,29.556,28.668,29.036,481285,0
2005-11-07,29.339,29.782,29.206,29.48,411397,0
2005-11-08,29.273,29.31,28.865,29.169,411080,0
2005-11-09,29.273,29.651,29.216,29.3,247409,0
2005-11-10,29.31,29.745,29.112,29.556,249417,0
2005-11-11,29.548,29.745,29.377,29.603,152039,0
2005-11-14,29.632,29.632,29.083,29.273,463944,0
2005-11-15,29.414,29.87,29.235,29.395,256712,0
2005-11-16,29.395,29.442,28.535,28.855,291605,0
2005-11-17,28.942,29.727,28.865,29.603,399343,0
2005-11-18,29.86,30.18,29.556,29.991,435819,0
2005-11-21,30.048,30.341,29.972,30.021,367836,0
2005-11-22,30.021,30.55,29.924,30.332,305455,0
2005-11-23,30.332,31.032,30.332,30.871,362019,0
2005-11-25,30.871,31.278,30.814,30.947,187460,0
2005-11-28,30.956,30.956,30.171,30.238,297948,0
2005-11-29,30.455,30.559,30.153,30.256,277965,0
2005-11-30,30.256,30.332,29.934,30.124,340876,0
2005-12-01,30.266,31.107,30.218,30.929,325438,0
2005-12-02,30.739,30.739,30.077,30.531,435819,0
2005-12-05,30.418,30.501,29.972,30.153,242018,0
2005-12-06,30.208,30.285,29.86,29.934,440366,0
2005-12-07,29.841,29.86,29.48,29.585,366144,0
2005-12-08,29.698,29.698,28.137,28.639,622433,0
2005-12-09,28.516,28.63,28.186,28.375,770244,0
2005-12-12,28.355,28.496,28.186,28.326,538802,0
2005-12-13,28.269,28.317,27.609,27.682,570520,0
2005-12-14,27.844,28.186,27.712,27.921,738208,0
2005-12-15,27.892,28.317,27.751,28.203,517339,0
2005-12-16,28.186,28.317,27.872,27.882,506341,0
2005-12-19,27.863,27.921,27.437,27.513,259039,0
2005-12-20,27.523,27.911,27.372,27.533,362549,0
2005-12-21,27.59,28.034,27.41,27.654,471981,0
2005-12-22,27.654,27.902,27.533,27.6,406216,0
2005-12-23,27.712,28.195,27.712,28.157,269612,0
2005-12-27,28.232,28.402,27.798,27.815,222985,0
2005-12-28,27.825,28.242,27.741,28.166,300591,0
2005-12-29,28.186,28.705,28.186,28.326,421547,0
2005-12-30,28.326,28.345,28.053,28.062,313173,0
2006-01-03,28.186,28.421,27.561,28.289,475469,0
2006-01-04,28.326,28.8,28.232,28.545,411925,0
2006-01-05,28.451,28.952,28.451,28.81,371220,0
2006-01-06,28.989,29.613,28.839,29.235,269507,0
2006-01-09,29.196,29.377,28.952,29.159,319199,0
2006-01-10,28.847,29.159,28.695,28.839,305138,0
2006-01-11,28.829,28.893,28.545,28.733,235990,0
2006-01-12,28.63,29.103,28.563,28.61,221609,0
2006-01-13,28.659,28.772,28.223,28.384,269401,0
2006-01-17,28.384,28.545,28.289,28.496,290758,0
2006-01-18,28.345,28.525,28.242,28.451,194438,0
2006-01-19,28.563,28.884,28.459,28.81,192640,0
2006-01-20,28.893,28.893,28.384,28.506,341404,0
2006-01-23,28.705,28.942,28.441,28.459,274687,0
2006-01-24,28.451,28.563,28.289,28.431,309155,0
2006-01-25,28.573,28.573,27.731,27.882,183337,0
2006-01-26,28.044,28.269,27.93,28.005,525903,0
2006-01-27,28.034,28.195,27.825,28.09,342884,0
2006-01-30,28.137,28.61,28.044,28.496,211354,0
2006-01-31,28.496,28.714,28.412,28.554,162403,0
2006-02-01,28.421,28.772,28.375,28.705,364031,0
2006-02-02,28.686,28.752,28.223,28.649,244765,0
2006-02-03,28.516,28.668,28.203,28.326,288115,0
2006-02-06,28.402,28.402,27.996,28.109,343622,0
2006-02-07,28.062,28.261,27.721,27.834,274793,0
2006-02-08,27.825,28.269,27.825,27.902,417106,0
2006-02-09,27.902,27.921,27.428,27.456,423344,0
2006-02-10,27.428,27.533,26.795,27.068,577921,0
2006-02-13,27.013,27.144,26.642,26.785,229328,0
2006-02-14,26.879,27.193,26.578,27.097,414991,0
2006-02-15,27.097,27.211,26.936,27.041,239903,0
2006-02-16,27.004,27.24,26.804,26.955,233240,0
2006-02-17,27.022,27.087,26.587,26.747,262952,0
2006-02-21,26.661,27.144,26.578,27.144,435082,0
2006-02-22,27.664,27.882,27.154,27.285,1069038,0
2006-02-23,27.276,27.285,26.729,27.135,654682,0
2006-02-24,26.985,27.126,26.293,26.481,856838,0
2006-02-27,26.53,26.916,26.473,26.587,596213,0
2006-02-28,26.407,26.72,26.407,26.642,538167,0
2006-03-01,26.72,27.144,26.7,27.022,492597,0
2006-03-02,27.004,27.295,26.899,27.193,413194,0
2006-03-03,27.116,27.551,27.078,27.305,421864,0
2006-03-06,26.407,27.541,26.407,27.401,547048,0
2006-03-07,27.285,27.447,27.164,27.203,410763,0
2006-03-08,27.087,27.428,26.303,26.955,835691,0
2006-03-09,26.975,27.285,26.879,27.154,449989,0
2006-03-10,26.985,27.276,26.71,27.116,448826,0
2006-03-13,27.144,27.475,27.135,27.249,427045,0
2006-03-14,27.183,27.523,27.078,27.485,330725,0
2006-03-15,27.447,27.609,27.24,27.59,196342,0
2006-03-16,27.609,27.637,27.23,27.344,321842,0
2006-03-17,27.391,27.475,27.183,27.334,635650,0
2006-03-20,27.285,27.419,27.013,27.193,233769,0
2006-03-21,27.126,27.211,26.861,26.936,305773,0
2006-03-22,26.926,26.965,26.615,26.71,389616,0
2006-03-23,26.71,26.879,26.671,26.756,211143,0
2006-03-24,26.795,27.068,26.71,27.022,204587,0
2006-03-27,26.955,26.955,26.681,26.804,224043,0
2006-03-28,26.842,26.879,26.218,26.245,263375,0
2006-03-29,26.236,26.378,26.075,26.378,298054,0
2006-03-30,26.378,26.481,26.104,26.36,319728,0
2006-03-31,26.454,26.597,26.388,26.407,237788,0
2006-04-03,26.766,27.257,26.652,26.851,482764,0
2006-04-04,26.833,26.833,26.481,26.71,324062,0
2006-04-05,26.671,27.004,26.671,26.946,423556,0
2006-04-06,26.879,27.183,26.691,27.144,318354,0
2006-04-07,27.144,27.485,26.899,27.078,290336,0
2006-04-10,27.031,27.437,26.975,27.22,216112,0
2006-04-11,27.173,27.324,26.161,26.19,422391,0
2006-04-12,26.143,26.378,26.036,26.293,202050,0
2006-04-13,26.152,26.473,26.133,26.322,168323,0
2006-04-17,26.293,26.35,26.011,26.171,227213,0
2006-04-18,25.347,26.36,24.865,25.206,1183544,0
2006-04-19,25.206,25.508,25.092,25.149,548740,0
2006-04-20,25.187,25.498,25.157,25.234,427679,0
2006-04-21,25.263,25.309,24.846,24.969,812853,0
2006-04-24,24.998,25.139,24.781,25.073,477054,0
2006-04-25,25.017,25.121,24.969,25.035,571578,0
2006-04-26,24.988,25.244,24.827,24.827,475892,0
2006-04-27,24.781,25.063,24.563,24.922,509197,0
2006-04-28,24.902,25.167,24.902,25.035,376823,0
2006-05-01,25.045,25.139,24.592,24.629,532140,0
2006-05-02,24.638,24.932,24.61,24.884,437511,0
2006-05-03,24.884,26.143,24.884,25.944,915942,0
2006-05-04,25.774,26.104,25.527,25.992,417212,0
2006-05-05,26.181,26.388,25.905,26.123,330406,0
2006-05-08,28.326,30.001,27.475,28.308,2122852,0
2006-05-09,28.308,28.375,27.673,27.751,617782,0
2006-05-10,27.654,27.892,27.503,27.712,358109,0
2006-05-11,27.77,27.77,27.116,27.144,369738,0
2006-05-12,27.078,27.24,26.652,26.681,418059,0
2006-05-15,26.587,26.975,26.454,26.766,330196,0
2006-05-16,26.72,27.087,26.671,26.975,298160,0
2006-05-17,26.879,27.106,26.615,26.633,344364,0
2006-05-18,26.766,27.004,26.274,26.274,360329,0
2006-05-19,26.171,26.491,26.084,26.463,304714,0
2006-05-22,26.388,26.578,26.181,26.481,495769,0
2006-05-23,26.52,26.738,25.84,25.866,328081,0
2006-05-24,25.803,25.915,25.547,25.793,447238,0
2006-05-25,25.992,25.992,25.564,25.725,304187,0
2006-05-26,25.793,26.199,25.641,26.104,401987,0
2006-05-30,25.972,26.02,25.367,25.377,254599,0
2006-05-31,25.47,25.65,25.216,25.216,636495,0
2006-06-01,25.271,25.594,25.187,25.527,478430,0
2006-06-02,25.697,25.915,25.347,25.48,257030,0
2006-06-05,25.48,25.687,24.753,24.846,433918,0
2006-06-06,24.932,25.017,24.874,24.932,355359,0
2006-06-07,24.988,25.253,24.704,24.733,489319,0
2006-06-08,24.694,24.969,24.477,24.781,688093,0
2006-06-09,24.874,25.025,24.543,24.675,347008,0
2006-06-12,24.761,24.761,24.072,24.072,454746,0
2006-06-13,23.702,24.287,23.702,23.853,528652,0
2006-06-14,23.901,24.023,23.503,23.607,476527,0
2006-06-15,23.702,24.005,23.512,23.843,545568,0
2006-06-16,23.815,23.928,23.522,23.749,760095,0
2006-06-19,23.843,23.948,23.295,23.38,328398,0
2006-06-20,23.428,23.664,23.295,23.512,362867,0
2006-06-21,23.55,23.683,23.314,23.598,483399,0
2006-06-22,23.522,23.674,23.483,23.588,290652,0
2006-06-23,23.493,23.655,23.287,23.503,306513,0
2006-06-26,23.55,23.787,23.55,23.749,253964,0
2006-06-27,23.805,24.079,23.56,23.588,251004,0
2006-06-28,23.607,23.835,23.588,23.805,313384,0
2006-06-29,23.928,24.675,23.928,24.602,516599,0
2006-06-30,24.61,24.743,24.346,24.743,604988,0
2006-07-03,24.733,24.969,24.477,24.572,172551,0
2006-07-05,24.497,24.497,23.938,24.364,305350,0
2006-07-06,24.402,24.714,24.326,24.477,194755,0
2006-07-07,24.402,24.723,24.297,24.467,322477,0
2006-07-10,24.524,24.951,24.505,24.799,251638,0
2006-07-11,24.704,24.733,24.412,24.602,328293,0
2006-07-12,24.505,24.619,24.079,24.098,349863,0
2006-07-13,23.967,24.062,23.475,23.55,288537,0
2006-07-14,23.503,23.56,23.135,23.362,349122,0
2006-07-17,23.287,24.014,23.287,23.957,295304,0
2006-07-18,24.062,24.213,23.625,23.873,169697,0
2006-07-19,23.787,24.117,23.645,24.098,354408,0
2006-07-20,24.023,24.213,23.598,23.664,392893,0
2006-07-21,23.645,23.655,23.181,23.238,190419,0
2006-07-24,23.277,23.56,23.181,23.475,199302,0
2006-07-25,23.428,23.797,23.267,23.512,161661,0
2006-07-26,23.418,23.759,23.191,23.532,163249,0
2006-07-27,23.475,23.901,23.418,23.503,254069,0
2006-07-28,23.598,24.146,23.503,24.043,159865,0
2006-07-31,24.033,24.185,23.853,23.976,278704,0
2006-08-01,23.787,23.835,23.209,23.438,424613,0
2006-08-02,23.428,23.787,23.428,23.693,393950,0
2006-08-03,23.693,23.693,20.94,21.31,1571470,0
2006-08-04,21.327,22.056,21.29,21.998,968277,0
2006-08-07,22.586,22.604,21.498,21.545,636495,0
2006-08-08,21.707,22.14,21.61,21.876,560370,0
2006-08-09,22.037,22.197,21.565,21.602,441848,0
2006-08-10,21.574,21.829,21.432,21.716,283887,0
2006-08-11,21.754,21.848,21.555,21.602,232077,0
2006-08-14,21.679,21.886,21.669,21.707,233452,0
2006-08-15,22.114,22.415,21.981,22.396,374179,0
2006-08-16,22.51,22.86,22.349,22.784,329774,0
2006-08-17,22.793,23.002,22.473,22.974,264325,0
2006-08-18,23.077,23.238,22.889,23.154,462781,0
2006-08-21,23.164,23.218,22.945,23.125,349544,0
2006-08-22,22.558,23.012,22.558,22.984,645379,0
2006-08-23,22.889,23.371,22.359,22.386,414570,0
2006-08-24,22.51,22.813,22.386,22.784,253224,0
2006-08-25,22.69,22.984,22.567,22.907,158700,0
2006-08-28,22.964,23.408,22.784,23.287,299427,0
2006-08-29,23.418,23.853,23.362,23.835,485830,0
2006-08-30,23.928,24.023,23.777,23.919,230703,0
2006-08-31,23.976,24.156,23.863,24.033,280714,0
2006-09-01,24.865,24.884,23.815,24.195,175935,0
2006-09-05,24.259,24.355,24.098,24.156,186507,0
2006-09-06,23.948,24.079,23.711,23.777,218333,0
2006-09-07,23.645,24.166,23.625,23.928,256608,0
2006-09-08,23.891,24.023,23.835,23.853,142102,0
2006-09-11,23.797,23.91,23.446,23.787,210190,0
2006-09-12,23.174,24.146,23.145,24.127,453793,0
2006-09-13,23.928,24.127,23.693,23.995,309683,0
2006-09-14,23.995,24.005,23.503,23.928,240219,0
2006-09-15,24.053,24.098,23.4,23.503,833894,0
2006-09-18,23.532,23.777,23.305,23.693,314020,0
2006-09-19,23.645,23.721,23.218,23.418,299746,0
2006-09-20,23.512,24.053,23.466,24.014,330090,0
2006-09-21,23.995,24.117,23.522,23.655,198561,0
2006-09-22,23.588,23.588,23.181,23.295,208713,0
2006-09-25,23.352,23.73,23.295,23.598,208183,0
2006-09-26,23.483,23.957,23.4,23.901,310953,0
2006-09-27,23.843,24.449,23.777,24.439,379677,0
2006-09-28,24.497,24.543,23.825,23.957,408753,0
2006-09-29,23.919,24.072,23.787,23.835,341931,0
2006-10-02,23.881,24.213,23.73,23.853,316768,0
2006-10-03,23.863,24.336,23.655,24.072,283252,0
2006-10-04,24.062,24.175,23.928,24.127,273631,0
2006-10-05,24.072,24.553,23.995,24.43,215373,0
2006-10-06,24.336,24.572,24.072,24.421,190631,0
2006-10-09,24.336,24.524,24.25,24.467,277330,0
2006-10-10,24.392,24.543,24.213,24.439,300697,0
2006-10-11,24.373,24.449,24.127,24.346,271621,0
2006-10-12,24.355,24.733,24.355,24.629,277330,0
2006-10-13,24.684,25.017,24.629,24.961,157327,0
2006-10-16,24.978,25.139,24.657,24.79,219919,0
2006-10-17,24.657,24.79,24.326,24.459,218016,0
2006-10-18,24.675,24.704,24.316,24.477,471346,0
2006-10-19,24.477,24.497,24.175,24.268,402303,0
2006-10-20,24.268,24.364,24.043,24.241,271833,0
2006-10-23,24.117,24.449,23.986,24.278,217065,0
2006-10-24,24.268,24.421,24.089,24.232,316768,0
2006-10-25,24.316,24.619,24.297,24.402,337596,0
2006-10-26,24.602,25.489,24.524,25.196,659546,0
2006-10-27,25.139,25.632,25.121,25.29,372382,0
2006-10-30,26.152,27.285,25.715,26.879,1158064,0
2006-10-31,26.879,27.031,25.934,26.171,460667,0
2006-11-01,26.388,26.53,25.972,26.001,369209,0
2006-11-02,25.783,26.491,25.735,26.491,357157,0
2006-11-03,26.481,27.116,26.245,26.341,622962,0
2006-11-06,26.671,27.93,26.633,27.419,812007,0
2006-11-07,27.344,27.428,26.889,26.955,374286,0
2006-11-08,26.804,27.609,26.747,27.59,450624,0
2006-11-09,27.654,27.731,27.257,27.627,511840,0
2006-11-10,27.682,27.844,27.382,27.825,257030,0
2006-11-13,27.834,28.119,27.789,27.976,310213,0
2006-11-14,27.976,28.451,27.22,28.451,439415,0
2006-11-15,28.402,28.592,28.203,28.308,463205,0
2006-11-16,27.751,28.186,27.116,27.23,799321,0
2006-11-17,27.23,27.285,26.975,27.059,484879,0
2006-11-20,27.05,27.267,26.879,27.022,360856,0
2006-11-21,27.068,27.116,26.738,26.871,269507,0
2006-11-22,27.004,27.004,26.671,26.775,286423,0
2006-11-24,26.671,26.861,26.54,26.691,93148,0
2006-11-27,26.558,26.587,25.925,25.982,325438,0
2006-11-28,26.046,26.046,25.65,25.821,356522,0
2006-11-29,25.48,26.011,25.48,25.821,596741,0
2006-11-30,25.774,25.821,25.46,25.489,458236,0
2006-12-01,25.442,25.821,25.253,25.697,459928,0
2006-12-04,25.764,26.133,25.764,26.104,400929,0
2006-12-05,25.905,26.218,25.848,26.133,376294,0
2006-12-06,26.094,26.143,25.706,25.774,214528,0
2006-12-07,25.803,25.972,25.574,25.594,251638,0
2006-12-08,25.594,25.84,25.406,25.678,202050,0
2006-12-11,25.793,26.293,25.613,26.075,294036,0
2006-12-12,25.962,26.388,25.905,26.218,232711,0
2006-12-13,26.312,26.454,26.075,26.181,213892,0
2006-12-14,26.245,26.615,26.245,26.481,350708,0
2006-12-15,26.481,26.785,26.481,26.681,523259,0
2006-12-18,26.691,26.833,26.558,26.633,288432,0
2006-12-19,26.54,26.795,26.454,26.738,244343,0
2006-12-20,26.72,27.041,26.72,26.814,184922,0
2006-12-21,26.851,27.041,26.578,26.7,172659,0
2006-12-22,26.691,26.879,26.473,26.597,134913,0
2006-12-26,26.53,26.955,26.53,26.889,116832,0
2006-12-27,27.004,27.382,27.004,27.285,143477,0
2006-12-28,27.24,27.503,26.965,26.965,222985,0
2006-12-29,26.889,27.078,26.607,26.652,209453,0
2007-01-03,26.861,27.193,26.578,26.833,321842,0
2007-01-04,26.861,26.907,26.549,26.72,191901,0
2007-01-05,26.587,26.587,25.866,26.104,242545,0
2007-01-08,26.066,26.427,25.66,26.388,326178,0
2007-01-09,26.436,26.436,25.65,26.056,1027276,0
2007-01-10,25.886,25.886,25.594,25.783,358637,0
2007-01-11,25.793,26.152,25.793,26.143,280503,0
2007-01-12,26.094,26.473,26.094,26.331,187037,0
2007-01-16,26.481,26.681,26.378,26.511,270670,0
2007-01-17,26.481,26.652,26.341,26.481,249629,0
2007-01-18,26.454,26.597,26.322,26.481,244660,0
2007-01-19,26.35,26.652,26.209,26.587,217065,0
2007-01-22,26.54,26.607,26.341,26.53,187141,0
2007-01-23,26.568,26.814,26.481,26.71,193275,0
2007-01-24,26.766,26.766,26.436,26.671,327975,0
2007-01-25,26.578,26.661,25.895,26.011,291815,0
2007-01-26,26.104,26.341,25.641,26.284,176040,0
2007-01-29,26.322,26.7,26.199,26.427,166207,0
2007-01-30,26.407,26.633,26.227,26.597,224253,0
2007-01-31,26.652,26.955,26.378,26.661,245717,0
2007-02-01,26.642,26.861,26.597,26.624,252167,0
2007-02-02,26.955,27.097,26.681,27.078,179108,0
2007-02-05,27.004,27.372,26.833,27.106,369950,0
2007-02-06,27.203,27.315,26.926,27.193,247936,0
2007-02-07,27.285,27.93,27.193,27.571,359060,0
2007-02-08,27.637,28.563,27.41,28.431,780713,0
2007-02-09,28.345,28.487,28.109,28.251,400084,0
2007-02-12,28.279,28.375,27.731,27.949,313762,0
2007-02-13,27.976,28.81,27.976,28.563,495835,0
2007-02-14,28.752,29.245,28.676,28.752,344041,0
2007-02-15,28.8,28.989,28.733,28.952,222033,0
2007-02-16,28.942,29.045,28.62,28.952,243602,0
2007-02-20,28.874,29.036,28.573,28.923,211777,0
2007-02-21,28.8,28.989,28.668,28.829,237258,0
2007-02-22,28.695,28.8,28.592,28.772,183864,0
2007-02-23,28.772,28.81,28.345,28.487,229224,0
2007-02-26,28.847,29.538,28.62,28.971,501584,0
2007-02-27,27.004,28.525,27.004,27.59,639350,0
2007-02-28,27.59,27.76,26.861,27.013,725097,0
2007-03-01,26.955,27.571,26.7,27.401,598189,0
2007-03-02,27.334,27.513,27.013,27.059,407273,0
2007-03-05,26.899,27.324,26.303,26.303,625501,0
2007-03-06,25.47,26.427,25.47,26.284,523787,0
2007-03-07,26.378,26.578,26.143,26.481,795727,0
2007-03-08,26.671,26.766,26.378,26.481,575278,0
2007-03-09,26.766,26.795,26.398,26.568,255127,0
2007-03-12,26.209,26.501,26.152,26.491,580565,0
2007-03-13,26.388,26.388,26.029,26.056,388876,0
2007-03-14,26.066,26.245,25.556,25.953,353985,0
2007-03-15,25.992,26.066,25.848,26.02,198984,0
2007-03-16,26.011,26.029,25.65,25.687,347747,0
2007-03-19,25.821,25.972,25.632,25.821,302071,0
2007-03-20,25.821,26.312,25.744,26.236,402726,0
2007-03-21,26.331,26.946,26.255,26.907,401564,0
2007-03-22,27.022,27.078,26.597,26.804,296892,0
2007-03-23,26.861,26.907,26.607,26.671,238950,0
2007-03-26,26.661,26.691,26.417,26.691,126982,0
2007-03-27,26.417,26.633,26.303,26.369,234615,0
2007-03-28,26.388,26.568,26.218,26.398,422603,0
2007-03-29,26.607,26.691,26.35,26.568,195390,0
2007-03-30,26.633,26.747,26.417,26.652,229647,0
2007-04-02,26.661,26.756,26.388,26.587,317084,0
2007-04-03,26.642,26.851,26.53,26.633,258511,0
2007-04-04,26.615,26.652,26.218,26.274,331464,0
2007-04-05,26.303,26.671,26.218,26.642,219179,0
2007-04-09,26.7,26.7,26.322,26.417,182068,0
2007-04-10,26.388,26.661,26.35,26.568,141467,0
2007-04-11,26.624,26.681,26.312,26.54,351236,0
2007-04-12,26.444,26.879,26.245,26.842,114928,0
2007-04-13,26.946,26.946,26.587,26.785,163249,0
2007-04-16,26.975,27.193,26.833,27.193,117995,0
2007-04-17,27.173,27.382,27.05,27.344,230387,0
2007-04-18,27.344,27.523,27.305,27.372,186931,0
2007-04-19,27.183,27.391,27.004,27.344,236307,0
2007-04-20,27.805,27.892,27.419,27.692,255444,0
2007-04-23,27.627,27.654,27.05,27.285,246245,0
2007-04-24,27.382,27.382,26.851,27.041,167054,0
2007-04-25,27.183,27.447,26.955,27.285,290864,0
2007-04-26,27.249,27.382,26.975,27.078,167054,0
2007-04-27,27.059,27.144,26.775,26.842,237999,0
2007-04-30,26.861,26.946,26.152,26.236,412878,0
2007-05-01,26.181,26.53,26.181,26.491,368999,0
2007-05-02,26.511,27.068,26.341,26.671,313384,0
2007-05-03,26.53,26.889,26.53,26.72,168852,0
2007-05-04,26.814,27.004,26.463,26.671,362126,0
2007-05-07,26.671,26.671,25.774,26.011,365192,0
2007-05-08,25.944,25.944,25.632,25.783,387395,0
2007-05-09,25.793,25.866,25.574,25.66,411713,0
2007-05-10,25.45,25.537,24.657,24.694,509250,0
2007-05-11,24.846,25.309,24.733,25.309,389774,0
2007-05-14,25.29,25.338,24.827,24.988,306724,0
2007-05-15,24.998,25.271,24.827,24.856,338654,0
2007-05-16,24.902,25.281,24.827,25.225,363395,0
2007-05-17,25.13,25.603,25.112,25.406,432330,0
2007-05-18,25.386,25.65,25.187,25.498,370162,0
2007-05-21,25.527,26.52,25.508,26.454,680480,0
2007-05-22,26.501,26.501,25.821,26.113,349016,0
2007-05-23,26.209,26.312,26.056,26.133,185557,0
2007-05-24,26.171,26.199,25.498,25.547,442059,0
2007-05-25,25.697,25.715,25.121,25.253,579403,0
2007-05-29,25.396,25.574,25.187,25.47,270458,0
2007-05-30,25.396,25.613,25.139,25.396,216957,0
2007-05-31,25.489,25.489,25.025,25.157,293825,0
2007-06-01,25.157,25.347,25.063,25.29,423661,0
2007-06-04,25.157,25.46,24.893,25.396,373650,0
2007-06-05,25.29,25.29,24.809,25.054,347008,0
2007-06-06,25.008,25.112,24.743,24.902,412665,0
2007-06-07,24.856,25.139,24.733,24.818,423979,0
2007-06-08,24.846,24.846,24.278,24.543,401669,0
2007-06-11,24.402,24.497,23.873,23.967,491858,0
2007-06-12,23.164,23.891,22.793,23.702,745716,0
2007-06-13,23.598,23.891,23.542,23.873,542186,0
2007-06-14,23.835,24.107,23.768,23.825,427679,0
2007-06-15,24.297,24.373,23.948,24.107,549904,0
2007-06-18,24.043,24.043,23.711,23.815,410021,0
2007-06-19,23.721,23.797,23.352,23.749,457494,0
2007-06-20,23.711,23.711,23.228,23.257,498096,0
2007-06-21,23.174,23.248,22.88,23.125,442163,0
2007-06-22,23.077,23.164,22.784,22.87,318354,0
2007-06-25,22.897,23.324,22.851,22.994,558046,0
2007-06-26,23.199,23.287,22.662,22.67,640727,0
2007-06-27,22.604,22.784,22.396,22.784,1078027,0
2007-06-28,22.86,23.683,22.793,23.408,577391,0
2007-06-29,23.522,23.853,23.418,23.542,565763,0
2007-07-02,23.542,24.005,23.352,23.702,408225,0
2007-07-03,23.787,23.787,23.617,23.674,134277,0
2007-07-05,23.645,23.711,23.295,23.428,234404,0
2007-07-06,23.503,23.57,23.352,23.446,197927,0
2007-07-09,23.456,23.645,23.456,23.542,251004,0
2007-07-10,23.342,23.503,22.974,23.012,249524,0
2007-07-11,22.984,23.058,22.69,22.776,371855,0
2007-07-12,22.916,22.974,22.766,22.889,253224,0
2007-07-13,22.907,23.145,22.69,23.039,308202,0
2007-07-16,22.945,23.002,22.577,22.699,350802,0
2007-07-17,22.69,22.984,22.69,22.813,188729,0
2007-07-18,22.699,22.916,22.699,22.851,235566,0
2007-07-19,23.03,23.087,22.822,22.897,163776,0
2007-07-20,22.851,22.889,22.349,22.453,360856,0
2007-07-23,22.907,23.835,22.699,23.352,774791,0
2007-07-24,23.021,23.238,22.614,22.662,508668,0
2007-07-25,22.746,23.039,22.652,22.851,661449,0
2007-07-26,22.708,22.784,21.829,22.105,636814,0
2007-07-27,22.227,22.69,21.791,21.953,585322,0
2007-07-30,21.905,22.132,21.536,21.972,359377,0
2007-07-31,22.085,22.227,21.29,21.356,375660,0
2007-08-01,19.692,20.714,19.427,19.938,1117464,0
2007-08-02,19.692,20.138,19.475,19.834,750157,0
2007-08-03,20.477,20.685,18.963,19.058,958763,0
2007-08-06,19.135,20.201,18.917,20.06,1143685,0
2007-08-07,19.899,20.354,19.672,20.164,710189,0
2007-08-08,20.477,24.316,20.468,22.614,2029809,0
2007-08-09,22.227,23.635,22.085,22.67,2122218,0
2007-08-10,20.986,22.34,19.493,20.789,1726997,0
2007-08-13,20.836,21.055,18.981,19.475,803549,0
2007-08-14,19.588,19.795,19.388,19.437,576546,0
2007-08-15,19.475,19.947,19.388,19.388,365404,0
2007-08-16,19.388,20.609,19.388,20.004,973565,0
2007-08-17,20.798,20.949,20.145,20.409,524844,0
2007-08-20,20.525,20.535,19.919,20.25,410128,0
2007-08-21,20.128,20.448,19.834,20.193,199512,0
2007-08-22,20.381,20.458,19.522,19.597,400717,0
2007-08-23,19.711,19.815,19.209,19.417,459716,0
2007-08-24,19.417,19.785,19.398,19.711,356734,0
2007-08-27,19.606,19.834,19.388,19.721,264854,0
2007-08-28,19.578,19.625,19.247,19.333,380522,0
2007-08-29,19.502,20.497,19.502,20.448,268133,0
2007-08-30,20.22,20.336,19.852,19.947,255021,0
2007-08-31,20.07,20.317,19.766,20.145,250581,0
2007-09-04,20.128,20.354,19.881,20.155,270247,0
2007-09-05,20.032,20.07,19.634,19.682,223090,0
2007-09-06,19.756,19.756,19.465,19.749,205222,0
2007-09-07,19.493,19.672,19.218,19.559,297524,0
2007-09-10,19.711,19.711,19.096,19.304,292027,0
2007-09-11,19.388,19.551,18.937,19.16,300169,0
2007-09-12,18.927,19.106,18.755,18.812,246457,0
2007-09-13,18.888,19.135,18.737,18.927,274687,0
2007-09-14,18.802,19.019,18.094,18.868,235251,0
2007-09-17,18.85,18.85,18.442,18.452,496614,0
2007-09-18,18.442,19.106,18.206,19.086,427786,0
2007-09-19,19.153,19.18,18.868,19.144,260837,0
2007-09-20,19.029,19.048,18.387,18.671,312644,0
2007-09-21,18.812,18.821,18.594,18.594,431485,0
2007-09-24,18.594,18.774,18.491,18.5,337280,0
2007-09-25,18.442,18.661,18.187,18.236,329562,0
2007-09-26,18.14,18.291,17.591,17.658,416789,0
2007-09-27,17.8,18.594,17.753,18.557,375660,0
2007-09-28,18.52,18.574,18.216,18.282,359483,0
2007-10-01,18.236,18.632,18.159,18.452,370162,0
2007-10-02,18.548,19.388,18.461,19.333,336540,0
2007-10-03,19.296,19.741,19.135,19.702,488156,0
2007-10-04,19.852,19.89,19.541,19.756,393423,0
2007-10-05,19.928,20.458,19.89,20.4,366144,0
2007-10-08,20.354,21.754,20.041,20.089,307781,0
2007-10-09,20.118,20.307,19.862,19.975,285579,0
2007-10-10,19.872,19.872,19.086,19.153,318249,0
2007-10-11,19.16,19.266,18.566,18.717,495662,0
2007-10-12,18.708,19.096,18.53,18.604,274898,0
2007-10-15,18.387,18.538,17.781,18.132,349438,0
2007-10-16,18.187,18.33,17.905,18.14,290652,0
2007-10-17,18.301,18.301,17.535,17.687,335377,0
2007-10-18,17.545,17.706,16.987,17.043,355466,0
2007-10-19,17.101,17.27,16.542,16.542,398286,0
2007-10-22,16.352,17.733,16.352,17.629,532034,0
2007-10-23,17.932,18.036,17.508,17.639,461725,0
2007-10-24,17.601,17.611,17.119,17.479,280608,0
2007-10-25,17.573,17.687,17.071,17.167,392259,0
2007-10-26,17.401,17.828,17.138,17.781,243919,0
2007-10-29,17.895,18.018,17.45,17.649,392047,0
2007-10-30,17.629,17.733,17.508,17.545,251533,0
2007-10-31,17.535,17.591,17.204,17.545,365615,0
2007-11-01,17.309,17.489,16.599,16.666,393739,0
2007-11-02,16.532,16.902,16.211,16.391,400823,0
2007-11-05,16.164,16.76,16.117,16.419,362232,0
2007-11-06,16.41,16.485,15.899,16.239,340241,0
2007-11-07,16.126,16.229,15.691,15.748,430322,0
2007-11-08,15.862,16.873,15.767,16.239,775532,0
2007-11-09,16.239,17.479,16.173,17.29,763161,0
2007-11-12,17.186,18.53,17.157,17.743,737893,0
2007-11-13,18.14,18.14,17.44,17.905,426146,0
2007-11-14,18.094,18.094,17.167,17.241,408965,0
2007-11-15,17.251,17.573,17.034,17.431,376294,0
2007-11-16,17.421,17.591,16.731,17.109,427573,0
2007-11-19,17.071,17.204,16.173,16.268,655845,0
2007-11-20,16.239,16.41,15.832,16.229,609324,0
2007-11-21,16.107,16.853,16.088,16.288,481285,0
2007-11-23,16.467,17.005,16.467,16.853,144322,0
2007-11-26,16.798,16.929,15.302,15.302,680749,0
2007-11-27,15.463,15.936,15.321,15.786,522201,0
2007-11-28,15.786,16.448,15.786,16.201,680269,0
2007-11-29,15.994,15.994,15.444,15.577,324062,0
2007-11-30,15.559,16.022,15.38,15.408,730491,0
2007-12-03,15.607,15.777,15.321,15.569,316049,0
2007-12-04,15.398,15.577,15.161,15.454,311693,0
2007-12-05,15.681,15.748,15.086,15.331,323324,0
2007-12-06,14.868,15.131,14.565,15.077,718015,0
2007-12-07,15.18,15.2,14.452,14.603,536899,0
2007-12-10,14.754,14.924,14.443,14.802,494185,0
2007-12-11,14.764,14.849,14.064,14.13,343096,0
2007-12-12,14.424,14.537,13.865,14.14,272714,0
2007-12-13,14.018,14.188,13.781,14.091,473354,0
2007-12-14,13.932,14.13,13.487,13.713,489847,0
2007-12-17,13.621,13.713,13.252,13.27,355447,0
2007-12-18,13.441,13.875,13.344,13.828,375977,0
2007-12-19,13.772,14.027,13.582,13.762,313385,0
2007-12-20,13.838,14.046,13.469,14.027,417848,0
2007-12-21,14.31,14.358,14.14,14.159,761470,0
2007-12-24,14.14,14.32,13.875,14.12,139565,0
2007-12-26,14.046,14.13,13.543,13.621,354513,0
2007-12-27,13.667,13.855,13.383,13.383,528123,0
2007-12-28,13.441,13.611,12.919,12.967,262530,0
2007-12-31,12.855,13.175,12.816,12.948,819093,0
2008-01-02,12.855,13.006,12.39,12.502,453741,0
2008-01-03,12.599,12.599,11.814,11.823,389509,0
2008-01-04,11.691,11.916,11.189,11.237,856203,0
2008-01-07,11.301,11.585,11.254,11.33,582231,0
2008-01-08,11.416,11.54,10.659,10.697,515435,0
2008-01-09,10.623,10.782,10.291,10.404,878216,0
2008-01-10,10.31,10.971,10.281,10.857,689785,0
2008-01-11,10.867,11.028,10.594,10.603,504756,0
2008-01-14,10.508,10.668,10.433,10.49,325754,0
2008-01-15,10.433,10.603,10.026,10.045,314787,0
2008-01-16,9.987,10.754,9.987,10.64,558573,0
2008-01-17,10.659,10.782,10.347,10.659,620004,0
2008-01-18,10.613,10.697,9.931,10.082,426116,0
2008-01-22,9.666,10.555,9.4478,10.404,526431,0
2008-01-23,10.196,10.725,9.931,10.64,731230,0
2008-01-24,10.923,11.388,10.687,11.254,515223,0
2008-01-25,11.36,11.425,10.895,11.095,342249,0
2008-01-28,11.037,11.492,10.763,11.416,568617,0
2008-01-29,11.501,11.672,11.237,11.662,371855,0
2008-01-30,11.644,12.182,11.398,11.888,613023,0
2008-01-31,11.682,12.002,11.556,11.691,586423,0
2008-02-01,11.851,12.211,11.718,11.804,506236,0
2008-02-04,11.708,11.756,11.416,11.54,534995,0
2008-02-05,11.416,12.069,11.246,11.463,589441,0
2008-02-06,11.501,11.691,10.943,11.01,457918,0
2008-02-07,11.056,11.425,10.923,11.112,711458,0
2008-02-08,11.388,11.595,11,11.056,909281,0
2008-02-11,11.01,11.151,10.659,10.725,552441,0
2008-02-12,10.82,11.292,10.754,11.142,313279,0
2008-02-13,11.34,11.974,11.104,11.926,464579,0
2008-02-14,11.964,12.012,11.556,11.644,333456,0
2008-02-15,11.549,11.936,11.151,11.907,408436,0
2008-02-19,12.012,12.115,11.482,11.605,734949,0
2008-02-20,11.576,12.002,11.51,11.954,462820,0
2008-02-21,12.002,12.333,11.708,11.756,767814,0
2008-02-22,11.482,12.39,11,11.472,1349542,0
2008-02-25,11.369,11.653,11.227,11.634,796177,0
2008-02-26,11.615,12.4,11.615,12.105,496720,0
2008-02-27,12.105,12.277,11.851,11.964,289063,0
2008-02-28,11.964,11.964,11.151,11.16,386338,0
2008-02-29,10.895,11.112,10.508,10.564,404255,0
2008-03-03,10.584,10.677,10.394,10.594,508474,0
2008-03-04,10.451,10.706,10.225,10.498,1047100,0
2008-03-05,10.564,10.706,10.423,10.555,411556,0
2008-03-06,10.516,10.687,9.818,9.96,719706,0
2008-03-07,9.845,10.187,9.826,9.864,335693,0
2008-03-10,9.913,10.111,9.563,9.563,287608,0
2008-03-11,9.695,10.139,9.695,10.139,577628,0
2008-03-12,10.262,10.262,9.637,9.656,546357,0
2008-03-13,9.533,10.063,9.3252,9.969,502556,0
2008-03-14,10.073,10.187,9.3164,9.627,636176,0
2008-03-17,9.4021,9.533,8.9473,9.1649,461495,0
2008-03-18,9.3339,9.874,9.2979,9.818,523041,0
2008-03-19,10.035,10.102,9.525,9.533,333902,0
2008-03-20,9.666,9.931,9.4955,9.874,823503,0
2008-03-24,9.874,10.451,9.874,10.394,412982,0
2008-03-25,10.498,10.574,9.987,10.102,418692,0
2008-03-26,9.997,9.997,9.4575,9.77,350850,0
2008-03-27,9.798,9.903,9.543,9.591,368046,0
2008-03-28,9.618,9.618,9.1457,9.1735,344258,0
2008-03-31,9.2502,9.4663,9.0891,9.3923,495347,0
2008-04-01,9.656,9.818,9.3826,9.808,426940,0
2008-04-02,9.723,9.894,9.543,9.855,370797,0
2008-04-03,9.789,9.977,9.4858,9.637,328081,0
2008-04-04,9.656,9.685,9.3437,9.3437,343199,0
2008-04-07,9.525,9.553,9.2405,9.4858,335165,0
2008-04-08,9.4206,9.4955,9.2502,9.3729,374840,0
2008-04-09,9.4858,9.4858,8.7297,8.7676,368281,0
2008-04-10,8.7866,9.0891,8.6257,9.0418,1084687,0
2008-04-11,9.0231,9.1735,8.7487,8.8337,391917,0
2008-04-14,8.8717,8.8906,8.5689,8.7393,302669,0
2008-04-15,8.8243,8.8337,8.5596,8.673,1186849,0
2008-04-16,8.7676,8.8054,8.4459,8.6541,1084619,0
2008-04-17,8.6635,8.8148,8.4839,8.7582,2157763,0
2008-04-18,8.7959,8.9,8.5596,8.5879,508374,0
2008-04-21,8.5596,8.7109,8.5122,8.6352,376155,0
2008-04-22,8.5974,8.9,8.0014,8.0204,647031,0
2008-04-23,8.0393,8.3516,7.9164,8.0299,513324,0
2008-04-24,7.5474,9.3076,7.4718,9.2502,1513830,0
2008-04-25,9.2687,9.525,8.9567,9.4955,697803,0
2008-04-28,9.505,9.95,9.3076,9.732,726804,0
2008-04-29,9.874,10.148,9.714,10.026,470914,0
2008-04-30,10.054,10.384,9.987,10.026,542838,0
2008-05-01,10.026,10.782,9.922,10.404,697364,0
2008-05-02,10.451,10.451,9.836,9.969,844954,0
2008-05-05,9.864,10.082,9.864,9.977,613756,0
2008-05-06,7.6233,10.404,7.6233,10.319,567118,0
2008-05-07,10.271,10.481,9.836,9.855,468053,0
2008-05-08,9.874,10.177,9.714,9.977,719274,0
2008-05-09,9.931,10.082,9.732,9.808,428992,0
2008-05-12,9.864,10.31,9.836,10.262,583091,0
2008-05-13,10.31,10.574,10.157,10.357,594796,0
2008-05-14,10.433,10.877,10.337,10.603,514329,0
2008-05-15,10.498,10.706,10.328,10.668,313346,0
2008-05-16,10.735,10.754,10.291,10.413,391040,0
2008-05-19,10.404,10.623,10.035,10.31,339092,0
2008-05-20,10.319,10.366,10.119,10.187,249942,0
2008-05-21,10.215,10.357,9.884,9.95,234673,0
2008-05-22,9.913,10.374,9.884,10.225,281177,0
2008-05-23,10.148,10.31,9.78,9.789,201285,0
2008-05-27,9.789,10.187,9.789,10.111,269606,0
2008-05-28,9.836,9.977,9.1932,9.3164,907470,0
2008-05-29,9.3339,9.563,9.2882,9.3076,449443,0
2008-05-30,9.2882,9.3076,9.0606,9.1553,446387,0
2008-06-02,9.0324,9.2599,8.673,8.7769,760795,0
2008-06-03,8.7769,8.8527,8.5216,8.6446,423391,0
2008-06-04,8.6257,8.7297,8.5122,8.6825,409448,0
2008-06-05,8.7487,9.0231,8.5879,8.6446,436750,0
2008-06-06,8.55,8.9,8.1245,8.1245,402224,0
2008-06-09,8.0961,8.3326,8.0677,8.2758,561609,0
2008-06-10,8.2379,8.4744,8.1056,8.1811,570586,0
2008-06-11,8.0961,8.2473,7.8692,7.8692,537842,0
2008-06-12,7.907,8.1339,7.7841,7.8503,312053,0
2008-06-13,7.8784,8.0771,7.8596,8.0488,274118,0
2008-06-16,8.011,8.0677,7.7651,7.7933,266444,0
2008-06-17,7.9259,7.9259,7.5664,7.5948,315419,0
2008-06-18,7.5759,7.6326,7.2922,7.4246,540030,0
2008-06-19,7.4246,7.5664,7.3773,7.557,265865,0
2008-06-20,7.538,7.5854,7.084,7.1882,823482,0
2008-06-23,7.2069,7.2355,6.9327,6.9611,550034,0
2008-06-24,6.9327,6.9989,6.6111,6.6491,764391,0
2008-06-25,7.3395,7.8784,5.968,7.0935,974116,0
2008-06-26,7.0935,7.1503,6.7814,6.8477,433291,0
2008-06-27,6.8666,6.9421,6.6396,6.7625,978306,0
2008-06-30,6.7057,6.7436,6.5828,6.6396,519378,0
2008-07-01,6.5733,6.6772,6.1761,6.3463,652409,0
2008-07-02,6.2896,6.4976,6.0059,6.0532,575270,0
2008-07-03,6.0815,6.2706,6.0342,6.0909,411497,0
2008-07-07,6.1288,6.195,5.6182,5.7883,734947,0
2008-07-08,5.7978,6.3275,5.7505,6.299,752807,0
2008-07-09,6.3275,6.5071,6.2139,6.3559,875082,0
2008-07-10,5.8167,5.9964,4.6154,4.7858,1528212,0
2008-07-11,4.7952,4.9655,4.6344,4.8992,899415,0
2008-07-14,4.9939,5.0507,4.7291,4.7479,575324,0
2008-07-15,4.7007,4.8614,4.6251,4.6533,723635,0
2008-07-16,4.7291,4.9844,4.4643,4.4832,962345,0
2008-07-17,4.5684,5.3059,4.4832,5.2018,1023229,0
2008-07-18,4.6818,5.287,4.6818,4.9276,638579,0
2008-07-21,5.0317,5.9018,4.8803,5.2208,842946,0
2008-07-22,5.2492,5.8071,5.1641,5.7788,700875,0
2008-07-23,5.8734,6.2896,5.7411,6.2233,993636,0
2008-07-24,6.2422,6.3653,5.6559,5.6937,593788,0
2008-07-25,5.8641,5.9301,5.5519,5.7411,465185,0
2008-07-28,5.6559,6.0152,5.3059,5.4195,385354,0
2008-07-29,5.4857,5.9018,5.4667,5.6937,517779,0
2008-07-30,5.883,6.0342,5.5423,5.8262,405691,0
2008-07-31,5.6086,5.9964,5.6086,5.7978,343110,0
2008-08-01,5.7031,6.0909,5.7031,5.9586,758436,0
2008-08-04,6.3559,6.4315,5.7222,6.0248,754415,0
2008-08-05,6.0152,6.5733,6.0152,6.4409,631447,0
2008-08-06,6.4409,6.5543,6.1383,6.5261,305984,0
2008-08-07,6.4504,6.4787,5.9301,5.968,419448,0
2008-08-08,6.0152,6.4693,6.0152,6.3842,369489,0
2008-08-11,6.3842,7.1219,6.3747,6.8949,581792,0
2008-08-12,6.8004,6.876,6.195,6.4409,821448,0
2008-08-13,6.4599,6.6017,5.9018,6.2233,592495,0
2008-08-14,6.2612,6.6017,6.1761,6.4976,399523,0
2008-08-15,6.5071,6.7436,6.3463,6.4125,496632,0
2008-08-18,6.422,6.4504,6.0532,6.1383,432937,0
2008-08-19,6.0436,6.1572,5.5329,5.5803,391476,0
2008-08-20,5.637,5.7978,5.3815,5.6275,253052,0
2008-08-21,5.5139,5.7031,5.2776,5.6275,302454,0
2008-08-22,5.6844,5.9018,5.6654,5.8167,248890,0
2008-08-25,5.7222,5.8356,5.4667,5.5046,285672,0
2008-08-26,5.5046,5.7505,5.3815,5.5803,458839,0
2008-08-27,5.3911,5.9208,5.3911,5.7788,375323,0
2008-08-28,5.7505,6.0721,5.7411,5.8734,275999,0
2008-08-29,5.8451,5.9018,5.6464,5.7788,227049,0
2008-09-02,5.9018,6.0721,5.4951,5.7693,438033,0
2008-09-03,5.7693,6.0059,5.5613,6.0059,412911,0
2008-09-04,5.9208,5.9397,5.4478,5.6559,490049,0
2008-09-05,5.5708,5.5708,5.1547,5.2681,506257,0
2008-09-08,5.6275,5.76,5.3626,5.5613,552897,0
2008-09-09,5.5992,5.8071,5.4005,5.4005,554296,0
2008-09-10,5.4289,5.4289,5.2208,5.2396,526378,0
2008-09-11,5.2396,5.3911,5.1358,5.3722,365977,0
2008-09-12,5.3344,5.4384,5.2018,5.4384,253394,0
2008-09-15,5.4005,5.4005,4.8425,4.9561,367444,0
2008-09-16,5.0128,5.0128,4.7291,4.9748,530058,0
2008-09-17,4.9088,4.9465,4.6251,4.814,400303,0
2008-09-18,4.814,6.7719,4.814,6.2422,1426209,0
2008-09-19,6.8855,10.867,6.0342,6.0532,894476,0
2008-09-22,6.0625,6.1005,5.3344,5.4384,404192,0
2008-09-23,5.3437,5.7788,5.0128,5.0696,589891,0
2008-09-24,5.0789,5.3344,4.9655,5.0789,351206,0
2008-09-25,5.1169,5.3437,5.1169,5.1736,544643,0
2008-09-26,5.0507,5.1072,4.7952,5.1072,472310,0
2008-09-29,5.1358,5.1736,4.7384,5.1358,1079053,0
2008-09-30,5.1641,5.1641,4.6251,4.7479,1028270,0
2008-10-01,4.6911,4.9655,4.3507,4.9182,571806,0
2008-10-02,4.8709,5.1262,4.4264,4.4358,776547,0
2008-10-03,4.5684,4.6439,3.6887,3.7265,543448,0
2008-10-06,3.5372,3.5468,2.8752,3.3103,550013,0
2008-10-07,3.2723,3.3671,2.8468,2.8847,891066,0
2008-10-08,2.8279,3.055,2.5725,2.6104,588728,0
2008-10-09,2.6671,2.7523,2.1469,2.1469,423265,0
2008-10-10,2.005,2.3645,1.8917,2.3174,912728,0
2008-10-13,2.3645,2.7523,2.1375,2.7144,594452,0
2008-10-14,2.7144,3.0077,2.4023,2.5063,389298,0
2008-10-15,2.4781,2.6578,2.2037,2.2132,286085,0
2008-10-16,2.1848,2.7617,1.5794,1.5984,1369828,0
2008-10-17,1.5701,1.589,1.2864,1.3242,984639,0
2008-10-20,1.4188,1.4565,1.1444,1.239,736505,0
2008-10-21,1.2012,1.239,0.8702,0.9836,4193959,0
2008-10-22,0.9931,1.3242,0.6998,0.908,1116027,0
2008-10-23,0.8134,0.9553,0.6715,0.7377,1115371,0
2008-10-24,0.49186,0.7756,0.49186,0.662,703557,0
2008-10-27,0.5675,0.7472,0.5203,0.5296,546613,0
2008-10-28,0.6431,0.6431,0.49186,0.5959,1101932,0
2008-10-29,0.6998,0.6998,0.5203,0.5203,443771,0
2008-10-30,0.5769,0.5865,0.5203,0.5769,175978,0
2008-10-31,0.5769,0.6905,0.5675,0.6337,617015,0
2008-11-03,0.662,0.9174,0.662,0.8038,427991,0
2008-11-04,0.8228,0.9458,0.8228,0.9269,448918,0
2008-11-05,0.9269,0.9931,0.8985,0.9553,493903,0
2008-11-06,0.9742,1.0215,0.7566,0.7662,515350,0
2008-11-07,0.9458,0.9742,0.5675,0.5675,462866,0
2008-11-10,0.7093,0.7377,0.6148,0.6148,617265,0
2008-11-11,0.6431,0.7189,0.5203,0.6242,208020,0
2008-11-12,0.7189,0.8134,0.6242,0.6242,192972,0
2008-11-13,0.8038,0.8038,0.6337,0.6905,197439,0
2008-11-14,0.662,0.7946,0.662,0.662,203362,0
2008-11-17,0.6431,0.7662,0.6431,0.7283,165097,0
2008-11-18,0.7189,0.7756,0.6242,0.7662,285947,0
2008-11-19,0.7756,0.7756,0.662,0.7093,544339,0
2008-11-20,0.6808,0.7756,0.6431,0.7093,178030,0
2008-11-21,0.6998,0.7662,0.6998,0.7566,230905,0
2008-11-24,0.7566,0.9174,0.662,0.9174,284666,0
2008-11-25,0.7756,0.8891,0.7472,0.8891,242255,0
2008-11-26,0.8324,0.9363,0.785,0.8985,204359,0
2008-11-28,0.8985,1.0404,0.8891,1.031,301742,0
2008-12-01,1.0498,1.0498,0.908,0.908,274809,0
2008-12-02,0.908,1.031,0.908,1.0215,141707,0
2008-12-03,1.0119,1.0687,0.9458,1.031,212262,0
2008-12-04,1.031,1.1254,1.0215,1.0215,118382,0
2008-12-05,1.0026,1.0404,0.8038,1.0215,233531,0
2008-12-08,1.1066,1.2202,1.0404,1.1916,146076,0
2008-12-09,1.1444,1.3621,1.135,1.3242,229613,0
2008-12-10,1.3336,1.3621,1.258,1.2768,236142,0
2008-12-11,1.2295,1.2295,1.031,1.0404,159878,0
2008-12-12,0.8513,1.0877,0.8513,0.9836,116242,0
2008-12-15,0.9458,1.0119,0.8985,0.8985,136655,0
2008-12-16,0.8985,0.9931,0.8985,0.9836,82106,0
2008-12-17,0.9646,1.0026,0.8891,0.9174,140405,0
2008-12-18,0.9174,0.9646,0.8985,0.9458,185132,0
2008-12-19,0.9931,0.9931,0.9363,0.9646,181241,0
2008-12-22,0.9646,1.0215,0.9458,1.0215,95345,0
2008-12-23,1.0498,1.1444,1.0215,1.1444,136325,0
2008-12-24,1.1444,1.3242,1.135,1.2768,178460,0
2008-12-26,1.3336,1.4091,1.239,1.2674,100246,0
2008-12-29,1.2768,1.3146,1.2202,1.2202,225157,0
2008-12-30,1.2295,1.3146,1.1444,1.2202,117429,0
2008-12-31,1.2768,1.2768,1.0877,1.1634,207937,0
2009-01-02,1.1634,1.2768,1.1634,1.258,164007,0
2009-01-05,1.258,1.4377,1.258,1.2864,194975,0
2009-01-06,1.2958,1.4282,1.2674,1.4188,126101,0
2009-01-07,1.4188,1.5794,1.3903,1.4944,260882,0
2009-01-08,1.4944,1.4944,1.4188,1.466,123063,0
2009-01-09,1.4754,1.5229,1.4188,1.4282,84964,0
2009-01-12,1.4282,1.4565,1.2864,1.3713,105646,0
2009-01-13,1.3713,1.4282,1.3242,1.3524,113341,0
2009-01-14,1.3431,1.3809,1.2483,1.2483,217259,0
2009-01-15,1.2483,1.3146,1.1444,1.2674,249297,0
2009-01-16,1.2768,1.3713,1.2768,1.3146,109719,0
2009-01-20,1.2958,1.2958,1.1254,1.1254,119181,0
2009-01-21,1.1444,1.2483,1.1066,1.2012,105172,0
2009-01-22,1.2012,1.2295,1.116,1.135,178281,0
2009-01-23,1.1066,1.135,1.0687,1.0687,150295,0
2009-01-26,1.0404,1.0877,1.0119,1.0404,165925,0
2009-01-27,1.0404,1.1823,1.0404,1.1254,192657,0
2009-01-28,1.154,1.2768,1.1444,1.1728,207823,0
2009-01-29,1.1634,1.2012,1.0971,1.1254,85779,0
2009-01-30,1.135,1.154,1.0404,1.1066,71735,0
2009-02-02,1.0498,1.239,1.0498,1.2105,129245,0
2009-02-03,1.2295,1.2958,1.2012,1.258,174703,0
2009-02-04,1.258,1.3621,1.2483,1.2958,79148,0
2009-02-05,1.2768,1.3809,1.2768,1.3713,95375,0
2009-02-06,1.3713,1.4188,1.2768,1.2864,208893,0
2009-02-09,1.2768,1.3903,1.239,1.2864,49007,0
2009-02-10,1.2768,1.3242,1.2483,1.2674,99873,0
2009-02-11,1.2674,1.3052,1.2105,1.2295,34730,0
2009-02-12,1.2012,1.239,1.154,1.2202,37842,0
2009-02-13,1.2105,1.2958,1.2105,1.2202,54880,0
2009-02-17,1.1634,1.1823,1.116,1.116,112219,0
2009-02-18,1.0971,1.135,1.0971,1.0971,106361,0
2009-02-19,1.1066,1.135,1.0594,1.0594,91009,0
2009-02-20,1.0404,1.0877,1.0215,1.0498,173680,0
2009-02-23,1.0498,1.135,1.0026,1.0026,123802,0
2009-02-24,1.0971,1.239,1.0215,1.239,192976,0
2009-02-25,1.0971,1.1823,1.0971,1.116,186409,0
2009-02-26,1.1254,1.1444,1.0215,1.0215,163288,0
2009-02-27,1.0119,1.0498,0.9553,0.9742,170252,0
2009-03-02,0.9553,0.9646,0.8513,0.8891,187614,0
2009-03-03,0.908,1.0215,0.8891,0.908,144873,0
2009-03-04,0.9269,1.0498,0.9174,0.9363,139183,0
2009-03-05,0.908,0.9553,0.8417,0.8417,137087,0
2009-03-06,0.8513,0.8985,0.7566,0.8796,76303,0
2009-03-09,0.8607,0.9553,0.8607,0.8702,80441,0
2009-03-10,0.8891,0.9931,0.8134,0.9458,154164,0
2009-03-11,0.9174,1.0026,0.8985,0.8985,97758,0
2009-03-12,0.8891,0.9931,0.8891,0.9458,237652,0
2009-03-13,0.9458,0.9836,0.8607,0.9458,211813,0
2009-03-16,0.9553,0.9931,0.8985,0.908,204947,0
2009-03-17,0.908,1.0215,0.908,0.9458,154094,0
2009-03-18,0.9458,1.0215,0.9458,0.9931,254808,0
2009-03-19,1.0026,1.031,0.9363,0.9458,239285,0
2009-03-20,0.9553,0.9931,0.9269,0.9363,213237,0
2009-03-23,0.9553,1.031,0.9553,1.031,263684,0
2009-03-24,1.0215,1.1823,1.0119,1.1066,158118,0
2009-03-25,1.154,1.154,1.0877,1.0877,127213,0
2009-03-26,1.116,1.2295,1.116,1.2295,147372,0
2009-03-27,1.1916,1.2768,1.1823,1.1916,134714,0
2009-03-30,1.154,1.1823,1.116,1.116,168783,0
2009-03-31,1.1254,1.2202,1.0404,1.0404,195936,0
2009-04-01,1.031,1.1916,1.031,1.1823,90919,0
2009-04-02,1.2202,1.2768,1.1254,1.2012,147221,0
2009-04-03,1.2012,1.2012,1.135,1.1634,92335,0
2009-04-06,1.1444,1.2202,1.1254,1.1823,114836,0
2009-04-07,1.1634,1.1823,1.1254,1.1254,133727,0
2009-04-08,1.135,1.2105,1.135,1.2105,41196,0
2009-04-09,1.1916,1.3242,1.1823,1.3052,139419,0
2009-04-13,1.3336,1.3713,1.239,1.3713,117973,0
2009-04-14,1.3713,1.3903,1.2864,1.2864,92815,0
2009-04-15,1.3052,1.3242,1.2674,1.3242,56292,0
2009-04-16,1.3146,1.3336,1.2864,1.3336,74091,0
2009-04-17,1.3336,1.3431,1.3146,1.3336,85505,0
2009-04-20,1.2958,1.3336,1.1823,1.2768,156175,0
2009-04-21,1.3052,1.3524,1.2768,1.3242,102765,0
2009-04-22,1.2674,1.4377,1.2674,1.3998,100700,0
2009-04-23,1.3903,1.3903,1.2864,1.2864,64992,0
2009-04-24,1.2958,1.3998,1.2958,1.3621,176865,0
2009-04-27,1.3809,1.3903,1.2768,1.2958,103801,0
2009-04-28,1.2768,1.3998,1.2768,1.2958,50369,0
2009-04-29,1.3052,1.5418,1.2864,1.4565,144109,0
2009-04-30,1.466,1.5794,1.466,1.5701,78839,0
2009-05-01,1.5607,1.7024,1.5607,1.6836,145581,0
2009-05-04,1.7119,1.9862,1.6646,1.9862,259159,0
2009-05-05,1.9388,2.2699,1.9199,2.2604,397827,0
2009-05-06,2.2604,2.6955,2.2227,2.6955,417769,0
2009-05-07,2.724,2.9792,2.4307,2.8186,431829,0
2009-05-08,2.7712,2.8375,2.3174,2.5347,246496,0
2009-05-11,2.4781,2.7617,2.4781,2.6481,253065,0
2009-05-12,2.6861,2.7428,2.4023,2.4592,296465,0
2009-05-13,2.4592,2.5253,1.9106,1.9106,216201,0
2009-05-14,1.9199,2.1754,1.7401,2.0336,297648,0
2009-05-15,2.024,2.0429,1.6646,1.6646,125897,0
2009-05-18,1.6836,1.8917,1.6836,1.8159,383286,0
2009-05-19,1.8632,1.9388,1.8065,1.8349,96940,0
2009-05-20,1.901,2.0619,1.8821,1.9199,109924,0
2009-05-21,1.8917,1.9199,1.7498,1.7876,154018,0
2009-05-22,1.8065,1.8538,1.7498,1.7591,50077,0
2009-05-26,1.7498,1.8917,1.7498,1.8159,125531,0
2009-05-27,1.7876,1.9484,1.7498,1.7591,219320,0
2009-05-28,1.8159,1.8821,1.7024,1.7876,287008,0
2009-05-29,1.797,1.8255,1.4849,1.5038,572940,0
2009-06-01,1.5607,1.8821,1.5607,1.8349,362098,0
2009-06-02,1.8255,1.8917,1.6173,1.7119,405131,0
2009-06-03,1.7024,1.7401,1.6552,1.6929,127757,0
2009-06-04,1.7119,1.797,1.7024,1.797,96747,0
2009-06-05,1.8255,2.005,1.8255,1.8917,228213,0
2009-06-08,1.9388,1.9484,1.8917,1.8917,159659,0
2009-06-09,1.9484,1.9484,1.8727,1.9199,89570,0
2009-06-10,1.9484,1.9672,1.8159,1.9388,157034,0
2009-06-11,1.9862,2.024,1.8349,1.8442,141756,0
2009-06-12,1.797,1.8442,1.7119,1.7309,174323,0
2009-06-15,1.7591,1.797,1.6646,1.7119,116868,0
2009-06-16,1.7214,1.8159,1.6836,1.7401,73368,0
2009-06-17,1.7498,1.7498,1.6268,1.6457,109682,0
2009-06-18,1.6929,1.6929,1.6457,1.6457,100294,0
2009-06-19,1.6836,1.6836,1.589,1.6268,207634,0
2009-06-22,1.6173,1.6268,1.4282,1.4377,232676,0
2009-06-23,1.4282,1.4471,1.3809,1.4377,160665,0
2009-06-24,1.466,1.5131,1.3242,1.3431,286440,0
2009-06-25,1.3336,1.4944,1.3146,1.4849,140209,0
2009-06-26,1.4282,1.5794,1.3336,1.3336,3627370,0
2009-06-29,1.4091,1.4188,1.3431,1.3809,417365,0
2009-06-30,1.4282,1.5131,1.3242,1.4471,224127,0
2009-07-01,1.4849,1.589,1.4754,1.5511,123087,0
2009-07-02,1.5511,1.5794,1.3998,1.5131,65821,0
2009-07-06,1.4565,1.4565,1.3242,1.3713,157405,0
2009-07-07,1.3242,1.3524,1.2768,1.3052,101612,0
2009-07-08,1.3242,1.4091,1.3146,1.3809,516061,0
2009-07-09,1.3713,1.3998,1.3621,1.3713,69964,0
2009-07-10,1.3713,1.5229,1.3621,1.4471,338624,0
2009-07-13,1.4471,1.5321,1.4188,1.4849,182892,0
2009-07-14,1.4377,1.5229,1.4282,1.4944,161833,0
2009-07-15,1.4754,1.6552,1.4471,1.6173,498198,0
2009-07-16,1.5701,1.6836,1.5607,1.6552,161582,0
2009-07-17,1.6079,1.7309,1.6079,1.6836,303490,0
2009-07-20,1.6836,1.8442,1.6836,1.7119,116572,0
2009-07-21,1.7024,1.8727,1.7024,1.7309,64808,0
2009-07-22,1.7687,1.8917,1.7498,1.8727,140137,0
2009-07-23,1.8917,1.9388,1.8065,1.8065,211125,0
2009-07-24,1.8917,1.9106,1.8917,1.901,100200,0
2009-07-27,1.9296,2.0619,1.9296,2.0619,168690,0
2009-07-28,2.0619,2.1375,2.0336,2.1375,99760,0
2009-07-29,2.1375,2.2227,1.8917,2.1659,196413,0
2009-07-30,2.1754,2.4023,2.1375,2.3645,292941,0
2009-07-31,2.3456,2.7428,2.3456,2.6011,509992,0
2009-08-03,2.6104,3.1779,2.5915,2.951,939600,0
2009-08-04,2.7805,3.6603,2.7334,3.3009,1114160,0
2009-08-05,3.3576,4.1899,3.1779,4.0954,1150862,0
2009-08-06,3.9438,4.417,3.49,3.6508,873691,0
2009-08-07,3.7549,4.1236,3.6887,4.0858,776267,0
2009-08-10,4.1143,4.4832,3.8968,4.1143,365767,0
2009-08-11,4.0858,4.1521,3.9724,4.0197,379689,0
2009-08-12,3.8968,4.1521,3.8968,4.0197,333369,0
2009-08-13,4.0669,4.5684,3.9724,4.3129,316625,0
2009-08-14,4.2655,4.398,3.9724,4.1047,320100,0
2009-08-17,4.0197,4.1143,3.7549,3.7928,240144,0
2009-08-18,3.8305,4.0765,3.8305,4.0385,295877,0
2009-08-19,3.925,4.0765,3.8589,4.0292,124974,0
2009-08-20,4.0197,4.4643,4.0197,4.2561,238241,0
2009-08-21,4.2088,4.4735,4.2088,4.3129,130253,0
2009-08-24,4.2846,4.6251,4.2561,4.2846,159304,0
2009-08-25,4.3507,4.8614,4.3507,4.6911,301414,0
2009-08-26,4.5872,4.8237,4.4925,4.6344,183258,0
2009-08-27,4.6533,4.7101,4.5493,4.6818,131557,0
2009-08-28,4.7763,4.8992,4.5966,4.7101,225889,0
2009-08-31,4.6818,4.7195,4.3696,4.6251,146078,0
2009-09-01,4.5872,4.6344,4.048,4.1236,290438,0
2009-09-02,4.0765,4.4074,4.0292,4.3224,95693,0
2009-09-03,4.3886,4.3886,3.8211,4.2466,141135,0
2009-09-04,4.2088,4.6344,4.1805,4.4832,133856,0
2009-09-08,4.4925,4.5303,4.1521,4.2183,136334,0
2009-09-09,4.1805,4.4074,4.1805,4.294,93250,0
2009-09-10,4.2846,4.6533,4.2846,4.5684,260547,0
2009-09-11,4.5966,4.6533,4.4264,4.5303,198573,0
2009-09-14,4.4358,4.5684,4.3317,4.5021,159117,0
2009-09-15,4.521,4.7291,4.4453,4.4453,132865,0
2009-09-16,4.4735,5.0222,4.4453,5.0032,261360,0
2009-09-17,5.0222,5.2776,4.9939,5.0789,236434,0
2009-09-18,5.1451,5.1451,4.6154,4.7291,193293,0
2009-09-21,4.7291,4.7952,4.6722,4.7479,84638,0
2009-09-22,4.8425,4.9655,4.7101,4.7574,72755,0
2009-09-23,4.7763,4.7763,4.398,4.5966,214157,0
2009-09-24,4.5966,4.8237,4.5398,4.8047,347701,0
2009-09-25,4.7291,4.9371,4.7291,4.852,322116,0
2009-09-28,4.9371,5.1262,4.8992,4.9276,169234,0
2009-09-29,5.0507,5.2681,4.9371,5.0222,239708,0
2009-09-30,5.0128,5.1072,4.7291,4.8237,107280,0
2009-10-01,4.8709,4.9748,4.7384,4.9561,161490,0
2009-10-02,4.833,5.2018,4.833,5.1547,205919,0
2009-10-05,5.2492,6.195,5.1736,6.0532,895898,0
2009-10-06,6.1383,6.8004,6.0532,6.5166,536084,0
2009-10-07,6.3559,6.5355,6.195,6.5355,186968,0
2009-10-08,6.6584,6.8097,6.5355,6.6962,114440,0
2009-10-09,6.6962,7.1029,6.6584,6.9421,364643,0
2009-10-12,6.9234,7.2637,6.8949,7.2166,359165,0
2009-10-13,7.2732,7.5664,7.0558,7.5192,477859,0
2009-10-14,7.5096,8.2948,7.5096,8.2569,568474,0
2009-10-15,8.1811,8.5405,8.0204,8.5122,456410,0
2009-10-16,8.5216,8.6352,8.1529,8.6164,558679,0
2009-10-19,8.7393,8.9662,8.6825,8.8148,503702,0
2009-10-20,8.8622,8.9473,8.5879,8.919,435948,0
2009-10-21,8.9756,9.0796,8.7676,8.8906,896421,0
2009-10-22,8.8527,9.1735,8.7959,9.0511,307410,0
2009-10-23,9.0511,9.3164,8.6257,8.8432,220835,0
2009-10-26,8.9662,9.0134,8.0771,8.1908,309564,0
2009-10-27,8.2758,8.3516,7.5002,7.7841,337143,0
2009-10-28,7.7366,7.7556,7.3395,7.3489,749307,0
2009-10-29,7.434,7.6326,7.084,7.4246,576420,0
2009-10-30,7.4813,7.5192,6.6584,6.6962,574342,0
2009-11-02,6.7625,7.4907,6.7247,7.2922,739395,0
2009-11-03,6.9138,6.9895,5.7505,6.2422,1127843,0
2009-11-04,6.3653,6.5071,6.1194,6.195,365112,0
2009-11-05,6.2422,6.5071,6.1288,6.4883,198192,0
2009-11-06,6.3747,6.5639,6.1666,6.3369,172936,0
2009-11-09,6.3085,6.3842,6.0152,6.2612,222409,0
2009-11-10,6.1288,6.299,5.968,6.0815,201384,0
2009-11-11,6.1761,6.403,6.1761,6.3275,162438,0
2009-11-12,6.2896,6.4693,6.0152,6.0342,139764,0
2009-11-13,5.968,6.0909,5.9112,6.0248,138444,0
2009-11-16,6.1572,6.2612,6.0532,6.195,152605,0
2009-11-17,6.1761,6.3463,6.1761,6.299,121119,0
2009-11-18,6.3369,6.422,6.1005,6.1761,86872,0
2009-11-19,6.1478,6.1572,5.9208,6.0152,83659,0
2009-11-20,5.9491,5.968,5.8641,5.9112,110663,0
2009-11-23,5.9301,6.0909,5.6559,5.8167,237342,0
2009-11-24,5.76,5.8545,5.6182,5.76,233361,0
2009-11-25,5.8071,5.8451,5.7222,5.7505,91756,0
2009-11-27,5.6086,5.6937,5.3626,5.6559,111088,0
2009-11-30,5.5708,5.9397,5.5708,5.8451,443631,0
2009-12-01,5.8356,5.9586,5.76,5.8071,147036,0
2009-12-02,5.7505,5.8924,5.6747,5.7883,64916,0
2009-12-03,5.7411,5.7883,5.4574,5.5046,90020,0
2009-12-04,5.5613,5.968,5.4667,5.9491,219437,0
2009-12-07,5.9964,6.0815,5.9112,6.0342,107301,0
2009-12-08,6.0625,6.0721,5.8924,6.0721,81968,0
2009-12-09,6.0059,6.1194,5.9586,6.0815,124507,0
2009-12-10,6.0625,6.1856,6.0248,6.1856,120260,0
2009-12-11,6.1478,6.2801,6.0436,6.2612,91546,0
2009-12-14,6.2139,6.6017,6.1194,6.5733,263892,0
2009-12-15,6.4883,6.5543,5.9491,6.2896,458837,0
2009-12-16,6.3559,6.3747,6.2422,6.2612,66202,0
2009-12-17,6.2044,6.6017,6.2044,6.5261,66284,0
2009-12-18,6.5639,6.9517,6.5449,6.8666,320516,0
2009-12-21,6.7814,7.3299,6.7625,7.0746,137662,0
2009-12-22,7.0179,7.661,6.9234,7.5664,255126,0
2009-12-23,7.5664,7.6421,7.1882,7.2544,153098,0
2009-12-24,7.2166,7.4246,7.1314,7.1503,56435,0
2009-12-28,7.084,7.0935,6.6301,6.7719,186802,0
2009-12-29,6.6962,6.9044,6.5828,6.8287,55928,0
2009-12-30,6.8004,6.8004,6.4976,6.5923,263985,0
2009-12-31,6.5261,6.8287,6.5261,6.6869,65346,0
2010-01-04,6.668,6.8287,6.5733,6.7436,125643,0
2010-01-05,6.7151,6.7625,6.6491,6.7625,60365,0
2010-01-06,6.7057,7.0558,6.6869,6.9989,134151,0
2010-01-07,7.0461,7.3016,7.0084,7.2447,89524,0
2010-01-08,7.2732,7.434,7.1976,7.3584,80824,0
2010-01-11,7.3395,7.4055,7.084,7.3205,47484,0
2010-01-12,7.2258,7.2637,6.9421,7.0746,122694,0
2010-01-13,7.0368,7.2069,6.8855,7.1598,121572,0
2010-01-14,7.1503,7.4055,7.084,7.3678,50442,0
2010-01-15,7.453,7.8974,7.453,7.661,257728,0
2010-01-19,7.7178,7.803,7.6326,7.7651,61289,0
2010-01-20,7.7743,7.973,7.6989,7.7743,219723,0
2010-01-21,7.8407,8.3988,7.7743,8.1434,203336,0
2010-01-22,8.0677,8.0677,7.6704,7.8407,244611,0
2010-01-25,7.973,8.3326,7.8503,8.1149,168620,0
2010-01-26,8.0961,8.0961,7.7556,7.9259,141073,0
2010-01-27,7.8784,7.9638,7.5474,7.9448,89093,0
2010-01-28,7.9826,7.9921,7.6043,7.8974,53910,0
2010-01-29,7.8881,8.2852,7.7743,8.0014,134020,0
2010-02-01,8.0014,8.1622,7.8784,8.0393,85584,0
2010-02-02,8.0961,8.9377,7.9541,8.8811,159016,0
2010-02-03,8.8337,8.8622,8.4178,8.5122,106023,0
2010-02-04,8.5122,8.5689,8.2001,8.2379,116854,0
2010-02-05,8.2379,8.2379,7.4718,7.8218,154930,0
2010-02-08,7.7651,8.0014,7.6421,7.7841,86306,0
2010-02-09,7.8503,7.9352,7.6421,7.8407,97405,0
2010-02-10,7.8407,7.9638,7.5948,7.6704,98069,0
2010-02-11,7.6799,8.1811,7.5948,8.1622,156781,0
2010-02-12,8.0014,8.2095,7.8503,7.9259,87110,0
2010-02-16,7.9352,8.6635,7.8312,8.5596,113829,0
2010-02-17,8.6352,8.673,8.1529,8.1622,111667,0
2010-02-18,8.1529,8.4649,7.9826,8.0582,81066,0
2010-02-19,7.9826,8.2758,7.9164,8.1339,60451,0
2010-02-22,8.1245,8.5596,8.0771,8.4366,155373,0
2010-02-23,8.1908,8.6068,8.1339,8.3704,233529,0
2010-02-24,8.5122,8.7959,8.4271,8.5405,164990,0
2010-02-25,8.4934,9.4391,8.4934,9.4206,214064,0
2010-02-26,9.4575,9.874,9.4206,9.618,363684,0
2010-03-01,9.836,11.388,9.836,10.792,670037,0
2010-03-02,10.82,11.254,10.603,11.189,692978,0
2010-03-03,11.16,11.274,10.677,11.028,235727,0
2010-03-04,11.028,11.35,10.725,11.301,135977,0
2010-03-05,11.369,11.52,11.217,11.406,111404,0
2010-03-08,11.53,11.54,11,11,180718,0
2010-03-09,11.02,11.02,10.525,10.574,154381,0
2010-03-10,10.49,10.886,10.129,10.867,316890,0
2010-03-11,10.735,11.132,10.735,11.085,79969,0
2010-03-12,11.189,11.199,10.754,10.811,96374,0
2010-03-15,10.715,11.037,10.374,10.394,165067,0
2010-03-16,10.451,10.613,10.262,10.525,105135,0
2010-03-17,10.498,10.613,10.384,10.451,89617,0
2010-03-18,10.366,10.433,10.31,10.347,73869,0
2010-03-19,10.404,11.35,10.225,11.246,547826,0
2010-03-22,11.199,11.254,10.613,10.631,200482,0
2010-03-23,10.706,10.895,10.498,10.849,208268,0
2010-03-24,10.886,10.886,10.49,10.564,155770,0
2010-03-25,10.877,11.33,10.545,10.603,482626,0
2010-03-26,10.715,11.075,10.603,10.839,281472,0
2010-03-29,10.961,11.179,10.754,11.112,192033,0
2010-03-30,11.208,11.585,11.16,11.311,278383,0
2010-03-31,11.369,11.54,11.122,11.246,147131,0
2010-04-01,11.292,11.556,11.292,11.425,210617,0
2010-04-05,11.36,11.52,11.208,11.237,216386,0
2010-04-06,11.274,12.172,11.227,11.87,626921,0
2010-04-07,11.87,12.144,11.492,11.756,376152,0
2010-04-08,11.615,12.079,11.51,11.87,146017,0
2010-04-09,11.795,12.58,11.795,12.42,205747,0
2010-04-12,12.381,12.796,12.381,12.475,308646,0
2010-04-13,12.561,12.645,12.295,12.608,294588,0
2010-04-14,12.692,14.29,12.692,14.179,524757,0
2010-04-15,14.272,14.99,13.95,14.896,468444,0
2010-04-16,14.924,15.131,14.036,14.101,602530,0
2010-04-19,14.14,14.414,13.326,13.713,353674,0
2010-04-20,13.893,14.188,13.781,14.12,299728,0
2010-04-21,14.101,14.338,13.998,14.253,219503,0
2010-04-22,14.169,14.272,14.008,14.14,260430,0
2010-04-23,14.188,14.244,13.818,14.082,129485,0
2010-04-26,14.188,14.29,14.12,14.197,302097,0
2010-04-27,14.188,14.528,13.621,13.704,245683,0
2010-04-28,13.752,14.149,13.64,13.932,298256,0
2010-04-29,14.12,14.235,13.932,14.073,231772,0
2010-04-30,14.027,14.169,13.733,13.772,169038,0
2010-05-03,13.762,14.018,13.393,13.713,268372,0
2010-05-04,13.411,13.534,13.099,13.27,278679,0
2010-05-05,13.099,13.478,12.626,13.006,195666,0
2010-05-06,12.899,13.213,10.404,12.021,634969,0
2010-05-07,11.785,12.361,11.556,11.974,576658,0
2010-05-10,12.778,13.165,12.192,12.512,327240,0
2010-05-11,12.475,13.07,12.351,12.749,240598,0
2010-05-12,12.899,12.938,12.532,12.599,289930,0
2010-05-13,12.599,12.674,12.502,12.58,211544,0
2010-05-14,12.493,12.551,12.361,12.522,224512,0
2010-05-17,12.493,12.768,11.87,12.532,286748,0
2010-05-18,12.57,12.806,12.4,12.438,258863,0
2010-05-19,12.258,12.731,12.24,12.295,361305,0
2010-05-20,11.728,12.163,11.416,11.444,364536,0
2010-05-21,11.35,11.842,11.151,11.53,161582,0
2010-05-24,11.556,12.182,11.425,11.53,233014,0
2010-05-25,11.34,11.453,10.754,11.388,127391,0
2010-05-26,11.453,11.814,11.217,11.227,230041,0
2010-05-27,11.549,12.192,11.369,12.182,192665,0
2010-05-28,12.115,12.429,11.653,11.823,282759,0
2010-06-01,11.472,11.936,11.425,11.556,245871,0
2010-06-02,11.634,11.833,11.492,11.756,823254,0
2010-06-03,11.756,11.964,11.708,11.916,342301,0
2010-06-04,11.576,11.804,11.17,11.208,210151,0
2010-06-07,11.311,11.311,10.102,10.129,256808,0
2010-06-08,10.196,10.196,9.543,9.705,324867,0
2010-06-09,9.723,10.291,9.723,10.035,237108,0
2010-06-10,10.111,10.433,9.884,9.96,193862,0
2010-06-11,9.789,10.111,9.4575,9.685,440514,0
2010-06-14,9.761,9.836,9.3923,9.572,408837,0
2010-06-15,9.525,10.31,9.4021,10.301,408761,0
2010-06-16,10.291,10.366,10.054,10.301,218034,0
2010-06-17,10.271,10.281,9.808,10.187,371027,0
2010-06-18,10.215,10.337,9.922,9.969,272835,0
2010-06-21,9.987,10.092,9.563,9.591,198616,0
2010-06-22,9.533,9.808,9.2124,9.3252,250019,0
2010-06-23,9.3339,9.646,9.1457,9.4858,319792,0
2010-06-24,9.4391,9.789,9.2784,9.752,569009,0
2010-06-25,9.798,10.111,9.4118,9.761,2811298,0
2010-06-28,9.732,9.732,9.4206,9.543,389621,0
2010-06-29,9.4206,9.4303,8.7297,8.8432,621384,0
2010-06-30,8.7959,8.9756,8.2852,8.3418,355383,0
2010-07-01,8.3704,8.5596,8.0488,8.323,511761,0
2010-07-02,8.3798,8.3798,7.8407,8.1529,214043,0
2010-07-06,8.2569,8.4649,7.907,7.9921,437819,0
2010-07-07,8.0488,8.0866,7.8784,8.0677,360185,0
2010-07-08,8.2285,8.3704,8.1149,8.3609,339358,0
2010-07-09,8.3326,8.5879,8.3326,8.5784,102390,0
2010-07-12,8.5312,8.7204,8.3892,8.5405,134327,0
2010-07-13,8.673,8.8906,8.5596,8.8717,161045,0
2010-07-14,8.8432,8.8717,8.6352,8.7014,82185,0
2010-07-15,8.692,8.7204,8.1718,8.2948,208223,0
2010-07-16,8.2285,8.2379,7.7083,7.7366,267207,0
2010-07-19,7.8312,7.8407,7.661,7.8218,207904,0
2010-07-20,7.7366,7.803,7.453,7.6704,395943,0
2010-07-21,7.6989,7.8122,7.4152,7.4718,215094,0
2010-07-22,7.5664,7.6989,7.4435,7.6326,170830,0
2010-07-23,7.6136,8.1339,7.557,8.1056,231911,0
2010-07-26,8.1622,8.5216,8.1339,8.5027,363567,0
2010-07-27,8.6068,8.8527,8.4556,8.5974,311413,0
2010-07-28,8.5974,8.5974,8.0582,8.1622,289604,0
2010-07-29,8.2095,8.3516,7.9448,8.1529,203114,0
2010-07-30,7.9921,8.1718,7.8218,7.9259,159460,0
2010-08-02,8.1339,8.2662,7.9541,8.2191,162988,0
2010-08-03,8.2001,8.3136,7.9921,8.011,128105,0
2010-08-04,8.0299,8.2569,7.9259,8.0488,259328,0
2010-08-05,7.9352,8.011,7.6516,7.7273,178805,0
2010-08-06,7.6516,7.7556,7.5286,7.7461,126101,0
2010-08-09,7.8596,7.8881,7.6421,7.6704,86601,0
2010-08-10,7.557,7.6043,7.1029,7.2447,284616,0
2010-08-11,7.1503,7.1503,6.6491,6.668,200347,0
2010-08-12,6.4883,6.5828,6.2896,6.4599,307079,0
2010-08-13,6.4504,6.4976,6.2801,6.3559,105857,0
2010-08-16,6.1478,6.2801,5.9774,6.1288,347121,0
2010-08-17,6.2233,6.4883,6.1478,6.4125,339278,0
2010-08-18,6.422,6.4693,6.1666,6.299,207939,0
2010-08-19,6.2422,6.2706,5.883,6.0248,278687,0
2010-08-20,5.9586,5.9586,5.4289,5.5613,845446,0
2010-08-23,5.6182,5.8451,5.2208,5.2492,618714,0
2010-08-24,5.0885,5.1358,4.7763,4.8899,612326,0
2010-08-25,4.8614,4.9655,4.7858,4.8992,386781,0
2010-08-26,4.9371,5.0507,4.7007,4.8237,543872,0
2010-08-27,4.8899,5.0128,4.7291,5.0032,267021,0
2010-08-30,5.041,5.2396,4.8992,5.06,394083,0
2010-08-31,5.0789,5.5708,5.0789,5.2018,897888,0
2010-09-01,5.287,5.6275,5.287,5.5992,466664,0
2010-09-02,5.7031,6.4599,5.7031,6.3463,512128,0
2010-09-03,6.403,7.0368,6.1856,6.9044,968223,0
2010-09-07,6.8855,6.8855,6.299,6.3369,575452,0
2010-09-08,6.3842,6.6584,6.3085,6.6207,399636,0
2010-09-09,6.7247,6.8097,6.3275,6.3937,263747,0
2010-09-10,6.4125,6.5449,6.3747,6.422,163878,0
2010-09-13,6.5071,7.0084,6.5071,6.9421,377167,0
2010-09-14,6.8949,6.9421,6.6962,6.7531,239510,0
2010-09-15,6.7341,6.7341,6.4787,6.6584,159835,0
2010-09-16,6.668,6.7057,6.5639,6.6869,140386,0
2010-09-17,6.8097,6.9421,6.6207,6.8477,246575,0
2010-09-20,6.8477,7.3866,6.7151,7.3205,409487,0
2010-09-21,7.3299,7.453,7.2166,7.2827,176098,0
2010-09-22,7.2069,7.2069,6.8666,6.9989,329433,0
2010-09-23,6.9421,7.3866,6.8287,6.9895,235931,0
2010-09-24,7.1786,7.5096,7.1786,7.5096,198763,0
2010-09-27,7.5286,7.5286,7.2069,7.3678,148175,0
2010-09-28,7.3678,7.6043,7.1786,7.5759,123128,0
2010-09-29,7.5286,7.6799,7.4624,7.6233,148578,0
2010-09-30,7.6894,7.7743,7.3678,7.434,168603,0
2010-10-01,7.5096,7.6799,7.3866,7.6326,79813,0
2010-10-04,7.6233,7.6799,7.3584,7.4907,178222,0
2010-10-05,7.5664,7.6989,7.5286,7.5664,239182,0
2010-10-06,7.5096,7.557,7.4435,7.5286,90488,0
2010-10-07,7.5664,7.7556,7.5192,7.6043,188482,0
2010-10-08,7.5948,8.2191,7.5948,8.1056,129933,0
2010-10-11,8.1339,8.5405,8.0204,8.3798,136434,0
2010-10-12,8.323,8.3704,7.8692,8.0582,183749,0
2010-10-13,8.0866,8.4649,8.0488,8.2948,126011,0
2010-10-14,8.2758,8.2758,7.7178,7.9352,240586,0
2010-10-15,8.1245,8.3892,7.9921,8.3326,268986,0
2010-10-18,8.3136,8.4459,8.2662,8.3798,142499,0
2010-10-19,8.3041,8.4271,7.8974,8.0299,142130,0
2010-10-20,8.0961,8.4366,8.0393,8.2758,105874,0
2010-10-21,8.3326,8.3704,7.8784,8.1245,198397,0
2010-10-22,8.1622,8.1622,8.0014,8.0488,61696,0
2010-10-25,8.1149,8.2758,8.0204,8.0488,95104,0
2010-10-26,7.9826,8.2095,7.8881,7.9921,135268,0
2010-10-27,7.9448,8.0204,7.7273,7.8881,149838,0
2010-10-28,7.973,8.0582,7.8122,7.9259,135898,0
2010-10-29,7.8407,7.9638,7.7178,7.8974,119645,0
2010-11-01,7.907,8.0866,7.2637,7.538,374035,0
2010-11-02,7.6421,7.6704,7.5192,7.661,222478,0
2010-11-03,7.661,7.7556,7.4718,7.661,185833,0
2010-11-04,7.8596,8.0014,7.7178,7.9259,258953,0
2010-11-05,7.3205,7.9638,7.3205,7.8312,370678,0
2010-11-08,7.7556,7.7933,7.3866,7.5002,256353,0
2010-11-09,7.538,7.5664,7.4246,7.4718,201783,0
2010-11-10,7.5192,7.6136,7.3584,7.5759,149513,0
2010-11-11,7.453,7.6233,7.434,7.4624,157152,0
2010-11-12,7.3489,7.5192,7.1692,7.1786,140987,0
2010-11-15,7.2258,7.4624,7.1692,7.1786,139015,0
2010-11-16,7.0935,7.1786,6.9138,7.1029,161856,0
2010-11-17,7.1409,7.1882,6.9327,6.9989,101725,0
2010-11-18,7.1029,7.7556,7.1029,7.6516,241644,0
2010-11-19,7.6233,7.661,7.5664,7.6516,90435,0
2010-11-22,7.5948,7.9259,7.5286,7.8596,187429,0
2010-11-23,7.6894,7.9448,7.6894,7.9352,152037,0
2010-11-24,8.0014,8.6541,7.973,8.6352,212642,0
2010-11-26,8.5312,8.6635,8.3892,8.5312,59061,0
2010-11-29,8.4271,8.5689,8.2285,8.4934,95534,0
2010-11-30,8.3326,8.3418,8.1718,8.2191,161081,0
2010-12-01,8.4556,8.5879,8.3136,8.3704,106018,0
2010-12-02,8.3988,8.692,8.3988,8.6635,132414,0
2010-12-03,8.5312,8.7866,8.3041,8.7297,145331,0
2010-12-06,8.7204,8.8906,8.6352,8.8432,65804,0
2010-12-07,8.9946,9.0796,8.8717,8.9567,111080,0
2010-12-08,8.9946,9.0231,8.919,8.9377,48898,0
2010-12-09,9.07,9.2599,8.8527,9.2124,92794,0
2010-12-10,9.2405,9.4118,9.137,9.2882,101179,0
2010-12-13,9.3534,9.3631,9.1078,9.1553,75023,0
2010-12-14,9.2212,9.2405,8.8527,8.9852,112791,0
2010-12-15,8.8906,9.1649,8.8054,8.8432,93548,0
2010-12-16,8.8527,9.761,8.7866,9.742,215294,0
2010-12-17,9.695,10.394,9.618,10.357,259204,0
2010-12-20,10.433,10.877,10.384,10.555,298309,0
2010-12-21,10.631,10.971,10.623,10.83,199192,0
2010-12-22,10.839,10.905,10.725,10.782,135468,0
2010-12-23,10.782,11.01,10.773,10.895,139238,0
2010-12-27,10.857,11.237,10.82,11.095,114749,0
2010-12-28,11.122,11.122,10.857,10.981,78495,0
2010-12-29,11,11,10.839,10.886,252247,0
2010-12-30,10.886,11.112,10.867,10.905,111132,0
2010-12-31,10.886,11.046,10.857,10.953,127296,0
2011-01-03,11.104,11.254,11.028,11.179,118643,0
2011-01-04,11.208,11.208,10.82,10.971,162748,0
2011-01-05,10.953,10.953,10.442,10.555,215589,0
2011-01-06,10.535,10.677,10.357,10.594,131055,0
2011-01-07,10.697,10.697,10.119,10.481,74050,0
2011-01-10,10.394,10.603,10.31,10.413,93011,0
2011-01-11,10.481,10.481,9.77,9.836,183065,0
2011-01-12,9.987,9.987,9.627,9.752,158286,0
2011-01-13,9.78,9.864,9.581,9.705,139318,0
2011-01-14,9.723,10.092,9.714,9.826,118367,0
2011-01-18,9.78,9.855,9.525,9.705,111850,0
2011-01-19,9.656,9.714,9.4858,9.4955,149732,0
2011-01-20,9.4575,9.818,9.3631,9.723,218928,0
2011-01-21,9.761,9.78,9.601,9.61,109567,0
2011-01-24,9.61,9.78,9.553,9.732,197570,0
2011-01-25,9.685,9.808,9.553,9.752,120009,0
2011-01-26,9.78,9.997,9.618,9.742,87941,0
2011-01-27,9.742,9.931,9.601,9.732,67188,0
2011-01-28,9.714,9.742,9.1835,9.3339,178168,0
2011-01-31,9.3923,9.4478,9.1078,9.2687,133652,0
2011-02-01,9.4303,10.252,9.3164,10.187,139870,0
2011-02-02,10.177,10.471,10.035,10.139,76928,0
2011-02-03,10.129,10.555,9.931,10.157,100962,0
2011-02-04,10.157,10.157,9.666,9.789,79179,0
2011-02-07,9.826,10.092,9.78,10.026,80262,0
2011-02-08,10.035,10.508,10.026,10.404,272561,0
2011-02-09,10.252,10.508,9.1835,10.063,410182,0
2011-02-10,9.922,11.993,9.922,11.746,717229,0
2011-02-11,11.691,11.851,11.549,11.823,488733,0
2011-02-14,11.775,11.879,11.634,11.736,161337,0
2011-02-15,11.605,11.993,11.199,11.321,178717,0
2011-02-16,11.398,11.624,11.34,11.425,113845,0
2011-02-18,11.416,11.775,11.33,11.708,116858,0
2011-02-22,11.549,11.699,11.274,11.54,204876,0
2011-02-23,11.492,11.718,11.301,11.556,219183,0
2011-02-24,11.585,12.258,11.556,12.079,340705,0
2011-02-25,12.105,12.512,12.031,12.483,160141,0
2011-02-28,12.57,12.891,12.24,12.371,214231,0
2011-03-01,12.475,12.475,11.16,11.237,226682,0
2011-03-02,11.254,11.416,10.886,11.142,142632,0
2011-03-03,11.301,11.463,11.246,11.406,124322,0
2011-03-04,11.378,11.435,11.02,11.227,106031,0
2011-03-07,11.246,11.284,10.613,10.744,147042,0
2011-03-08,10.773,10.877,10.413,10.754,174614,0
2011-03-09,10.725,10.792,10.413,10.574,142769,0
2011-03-10,10.366,10.442,10.007,10.242,198636,0
2011-03-11,10.139,10.148,9.789,10.129,179621,0
2011-03-14,9.884,10.167,9.884,10.102,198172,0
2011-03-15,9.572,10.148,9.553,9.818,240931,0
2011-03-16,9.836,9.855,9.3164,9.553,256966,0
2011-03-17,9.798,9.95,9.601,9.637,123773,0
2011-03-18,9.845,9.864,9.2687,9.3534,377619,0
2011-03-21,9.61,9.752,9.4955,9.563,152853,0
2011-03-22,9.627,9.666,9.4663,9.553,126314,0
2011-03-23,9.553,9.572,9.4575,9.4858,104548,0
2011-03-24,9.61,9.676,9.4955,9.572,136452,0
2011-03-25,9.723,9.977,9.591,9.826,101471,0
2011-03-28,9.95,10.035,9.78,9.855,81750,0
2011-03-29,9.845,9.922,9.723,9.864,74096,0
2011-03-30,9.969,10.206,9.884,10.157,116191,0
2011-03-31,10.092,10.423,9.931,10.423,198621,0
2011-04-01,10.564,11.028,10.525,10.623,153977,0
2011-04-04,10.623,10.867,10.555,10.763,85014,0
2011-04-05,10.735,11.321,10.659,10.886,121359,0
2011-04-06,10.953,11.075,10.773,11,72185,0
2011-04-07,11.037,11.066,10.623,10.64,83975,0
2011-04-08,10.735,10.802,10.225,10.404,125369,0
2011-04-11,10.413,10.413,9.742,9.818,130424,0
2011-04-12,9.742,9.931,9.695,9.752,105923,0
2011-04-13,9.855,9.855,9.61,9.826,96258,0
2011-04-14,9.78,10.035,9.705,9.874,206148,0
2011-04-15,9.836,9.903,9.637,9.732,126886,0
2011-04-18,9.646,9.818,9.4118,9.515,167455,0
2011-04-19,9.581,9.695,9.4303,9.4955,156505,0
2011-04-20,9.714,9.818,9.4303,9.476,118037,0
2011-04-21,9.627,9.637,9.3729,9.572,120623,0
2011-04-25,9.4575,9.533,9.3164,9.476,56389,0
2011-04-26,9.4575,9.723,9.3729,9.61,121972,0
2011-04-27,9.591,9.789,9.572,9.705,65417,0
2011-04-28,9.646,9.903,9.601,9.874,122741,0
2011-04-29,9.922,10.035,9.808,10.016,71121,0
2011-05-02,10.035,10.073,9.732,9.761,117453,0
2011-05-03,9.723,9.789,9.4663,9.553,184556,0
2011-05-04,9.553,9.666,9.4391,9.627,104801,0
2011-05-05,9.572,9.78,9.4663,9.515,150506,0
2011-05-06,9.676,9.695,9.4118,9.543,217027,0
2011-05-09,9.4858,9.705,9.4118,9.646,98637,0
2011-05-10,9.931,9.931,8.2758,8.6352,604319,0
2011-05-11,8.5596,8.7204,8.5596,8.6446,138766,0
2011-05-12,8.5974,9.1174,8.5784,9.07,171838,0
2011-05-13,9.0983,9.0983,8.6068,8.673,145003,0
2011-05-16,8.5784,8.8243,8.5784,8.5784,111654,0
2011-05-17,8.5689,8.8906,8.5122,8.692,317065,0
2011-05-18,8.7014,8.8906,8.673,8.692,166578,0
2011-05-19,8.7014,8.7582,8.6068,8.6635,188096,0
2011-05-20,8.5974,8.8243,8.4366,8.7582,240254,0
2011-05-23,8.5596,8.7866,8.4459,8.6257,208685,0
2011-05-24,8.6446,8.7866,8.5974,8.7014,155822,0
2011-05-25,8.673,8.9567,8.6068,8.6446,215741,0
2011-05-26,8.5784,8.8054,8.5596,8.7769,231673,0
2011-05-27,8.7959,8.9094,8.7204,8.8906,81476,0
2011-05-31,9.0041,9.0324,8.7204,8.7676,529864,0
2011-06-01,8.7582,8.8148,7.9259,7.9259,256066,0
2011-06-02,7.9352,8.2191,7.907,8.1718,100660,0
2011-06-03,7.9826,8.2473,7.8407,7.9259,151253,0
2011-06-06,7.9352,8.1245,7.6516,7.6799,122645,0
2011-06-07,7.7083,7.9826,7.6233,7.8503,125386,0
2011-06-08,7.7933,8.0961,7.7273,7.9448,156244,0
2011-06-09,7.973,8.0866,7.8974,8.0393,216055,0
2011-06-10,7.973,8.0866,7.6799,7.7461,149418,0
2011-06-13,7.7841,7.8503,7.4152,7.5192,153339,0
2011-06-14,7.6326,7.9164,7.5759,7.8218,170483,0
2011-06-15,7.6894,7.7841,7.6326,7.6989,151285,0
2011-06-16,7.6989,7.8692,7.5192,7.6516,279049,0
2011-06-17,7.7178,7.7366,7.557,7.6799,314614,0
2011-06-20,7.6326,7.7178,7.5664,7.6894,163014,0
2011-06-21,7.7273,7.803,7.6233,7.661,276524,0
2011-06-22,7.6043,7.8218,7.4718,7.5002,136878,0
2011-06-23,7.3584,7.6421,7.1882,7.6326,194398,0
2011-06-24,7.6421,7.7651,7.4813,7.6894,512377,0
2011-06-27,7.7178,7.7178,7.453,7.5948,151010,0
2011-06-28,7.661,7.6989,7.5286,7.6043,180922,0
2011-06-29,7.661,7.661,7.4718,7.5664,108660,0
2011-06-30,7.6043,8.3326,7.5664,8.2095,273408,0
2011-07-01,8.2379,8.7676,8.2191,8.7204,250882,0
2011-07-05,8.7014,8.7014,8.0582,8.2758,149293,0
2011-07-06,8.2662,8.2662,7.9164,8.1718,95721,0
2011-07-07,8.2758,8.7676,8.2758,8.6635,209224,0
2011-07-08,8.4934,8.6068,8.3136,8.4459,82068,0
2011-07-11,8.2758,8.3609,7.9826,8.1529,136824,0
2011-07-12,8.1149,8.3136,8.0204,8.1149,135093,0
2011-07-13,8.1718,8.4081,8.0393,8.1434,86515,0
2011-07-14,8.1529,8.2001,7.8596,7.973,146121,0
2011-07-15,7.973,8.0393,7.5948,7.803,315013,0
2011-07-18,7.7366,7.7366,7.3678,7.5948,221925,0
2011-07-19,7.6704,8.1434,7.6704,8.1245,110056,0
2011-07-20,8.1245,8.1245,7.7841,7.8784,96687,0
2011-07-21,7.9164,8.0866,7.8503,8.0771,129691,0
2011-07-22,8.0771,8.2662,7.973,8.2285,55846,0
2011-07-25,8.1056,8.1149,7.7841,7.9259,111061,0
2011-07-26,7.9259,8.011,7.6894,7.7273,161713,0
2011-07-27,7.661,7.7461,7.2355,7.3299,172410,0
2011-07-28,7.3395,7.6799,7.2544,7.6704,127611,0
2011-07-29,7.538,7.7461,7.3963,7.5096,128269,0
2011-08-01,7.6516,7.7178,7.2922,7.4435,178491,0
2011-08-02,7.3866,7.6516,6.9895,7.0179,158723,0
2011-08-03,7.0461,7.2637,6.838,7.2447,133793,0
2011-08-04,7.084,7.2355,6.8477,6.8666,189585,0
2011-08-05,7.0084,7.0935,6.2422,6.6584,185118,0
2011-08-08,6.3653,6.7719,5.7978,5.9301,232339,0
2011-08-09,5.7978,6.7247,5.4195,6.6301,519000,0
2011-08-10,6.1856,6.5828,5.9586,6.0059,316856,0
2011-08-11,6.0342,6.6869,5.7693,6.6207,237114,0
2011-08-12,6.6869,6.6869,5.8641,5.9586,146998,0
2011-08-15,6.0248,6.0342,5.2208,5.6747,302507,0
2011-08-16,5.5423,5.6654,5.287,5.5329,188707,0
2011-08-17,5.5708,5.9397,5.5708,5.8924,212858,0
2011-08-18,5.6275,5.6654,5.2776,5.3534,207435,0
2011-08-19,5.2208,5.5139,4.6439,4.8992,422043,0
2011-08-22,5.0885,5.2776,4.9655,5.06,146130,0
2011-08-23,5.1169,5.3911,5.0128,5.3722,159532,0
2011-08-24,5.3722,5.5139,5.1451,5.4005,107656,0
2011-08-25,5.4667,5.4667,5.1262,5.183,119697,0
2011-08-26,5.1358,5.41,5.0128,5.3626,132140,0
2011-08-29,5.4478,6.0248,5.41,5.9964,122747,0
2011-08-30,5.9491,6.0815,5.6937,5.9964,145093,0
2011-08-31,6.0625,6.1478,5.6559,5.7788,151419,0
2011-09-01,5.7883,6.1478,5.5046,5.5803,152330,0
2011-09-02,5.3534,5.5046,5.2208,5.4005,200206,0
2011-09-06,5.1169,5.1926,4.852,4.9182,196665,0
2011-09-07,5.06,5.1451,5.0128,5.1072,215871,0
2011-09-08,5.0696,5.1262,4.8992,4.9561,237647,0
2011-09-09,4.9182,4.9561,4.7291,4.7858,264427,0
2011-09-12,4.6911,4.7952,4.5493,4.7195,233955,0
2011-09-13,4.7574,4.8709,4.6344,4.8237,324964,0
2011-09-14,4.8992,5.06,4.7858,4.9748,269126,0
2011-09-15,5.0507,5.41,4.9088,5.3911,302286,0
2011-09-16,5.3815,5.4289,4.9655,5.2018,316444,0
2011-09-19,5.0317,5.183,4.9276,5.0222,164858,0
2011-09-20,5.0696,5.2586,4.9655,5.0128,195637,0
2011-09-21,5.0222,5.1262,4.7763,4.8237,169899,0
2011-09-22,4.5966,5.0032,4.5966,4.9182,190010,0
2011-09-23,4.9088,5.1451,4.814,4.8709,166449,0
2011-09-26,5.0317,5.0317,4.5966,4.8047,132397,0
2011-09-27,4.9371,5.2681,4.8614,5.2304,163114,0
2011-09-28,5.2304,5.3154,5.0317,5.06,127757,0
2011-09-29,5.2396,5.5613,5.1641,5.5613,189087,0
2011-09-30,5.287,5.4667,4.9561,4.9655,195224,0
2011-10-03,4.9088,4.9748,4.3601,4.4074,243925,0
2011-10-04,4.3601,5.4478,4.3601,5.3626,303375,0
2011-10-05,5.3344,5.5897,5.1736,5.3344,272208,0
2011-10-06,5.3059,5.4289,5.1169,5.3815,201633,0
2011-10-07,5.3437,5.3911,4.9465,5.0222,155343,0
2011-10-10,5.1547,5.2966,4.9655,5.2776,135975,0
2011-10-11,5.2114,5.5046,5.0789,5.4384,102447,0
2011-10-12,5.5139,5.7788,5.4005,5.6275,161057,0
2011-10-13,5.5803,6.0059,5.5139,5.968,107512,0
2011-10-14,6.0625,6.1761,5.7693,6.1478,93961,0
2011-10-17,6.0532,6.0532,5.4857,5.5329,147792,0
2011-10-18,5.5519,6.0909,5.3722,5.8356,252106,0
2011-10-19,5.8167,5.8356,5.5803,5.6747,72762,0
2011-10-20,5.637,5.637,5.1641,5.4574,156605,0
2011-10-21,5.5897,5.76,5.4289,5.7411,221919,0
2011-10-24,5.7788,6.3463,5.7031,6.2801,271810,0
2011-10-25,6.2044,6.3463,5.9964,6.0152,209232,0
2011-10-26,6.1572,6.2612,5.8451,6.1761,122361,0
2011-10-27,6.4787,7.2069,6.2801,6.9895,246038,0
2011-10-28,6.9611,6.9705,6.6207,6.6491,162075,0
2011-10-31,6.5166,6.5166,6.2044,6.2044,122880,0
2011-11-01,6.5639,6.6584,5.5519,5.5992,169413,0
2011-11-02,5.7505,5.8167,5.0128,5.1926,317928,0
2011-11-03,5.2586,5.5992,5.1736,5.5235,280315,0
2011-11-04,5.4478,5.5613,5.1169,5.2776,185493,0
2011-11-07,5.2492,5.7978,5.2492,5.7788,136354,0
2011-11-08,5.8641,5.8641,5.3815,5.5519,165823,0
2011-11-09,5.3249,5.3249,4.9939,5.0885,201807,0
2011-11-10,5.1641,5.2018,4.9182,5.1072,219656,0
2011-11-11,5.183,5.2304,4.7291,4.7479,422970,0
2011-11-14,4.7291,4.9182,4.5493,4.7007,253710,0
2011-11-15,4.6818,4.9939,4.6251,4.9655,126055,0
2011-11-16,4.9561,5.2492,4.8803,5.183,333458,0
2011-11-17,5.183,5.4005,5.1169,5.2586,290054,0
2011-11-18,5.3154,5.3154,5.0696,5.2396,201727,0
2011-11-21,5.0789,5.2018,4.8803,4.8899,242286,0
2011-11-22,4.9088,4.9655,4.7668,4.833,122099,0
2011-11-23,4.7763,4.8425,4.6344,4.7007,174505,0
2011-11-25,4.6818,4.7952,4.4643,4.4643,63460,0
2011-11-28,4.6722,4.9561,4.6061,4.9088,257944,0
2011-11-29,4.9182,4.9182,4.7384,4.814,31643,0
2011-11-30,5.0979,5.3249,4.9939,5.2586,163378,0
2011-12-01,5.2396,5.2776,5.0317,5.183,126312,0
2011-12-02,5.2966,5.3815,5.2208,5.2966,90097,0
2011-12-05,5.4384,5.4384,5.2396,5.3722,115987,0
2011-12-06,5.3722,5.5139,5.2208,5.41,83368,0
2011-12-07,5.3815,5.76,5.3059,5.6654,90402,0
2011-12-08,5.5803,5.6747,5.5329,5.5897,174972,0
2011-12-09,5.5992,5.7883,5.5613,5.7788,165821,0
2011-12-12,5.6844,5.9869,5.6086,5.883,129534,0
2011-12-13,5.9491,6.0059,5.7505,5.7883,102160,0
2011-12-14,5.6937,5.7505,5.2966,5.6464,163028,0
2011-12-15,5.7315,5.7315,5.287,5.5897,257329,0
2011-12-16,5.637,5.9964,5.5423,5.5897,280252,0
2011-12-19,5.637,5.6747,5.183,5.5139,360394,0
2011-12-20,5.7315,6.0532,5.7315,5.9112,210647,0
2011-12-21,5.8924,6.0625,5.7505,5.8071,130329,0
2011-12-22,5.8451,6.195,5.7883,6.1288,224030,0
2011-12-23,6.1478,6.1478,6.0436,6.0721,44213,0
2011-12-27,6.0625,6.0909,5.9586,6.0342,30863,0
2011-12-28,6.0059,6.0059,5.7031,5.7978,218932,0
2011-12-29,5.8167,6.0059,5.7693,5.8924,187584,0
2011-12-30,5.8641,5.8924,5.7411,5.8167,348044,0
2012-01-03,6.0152,6.3463,6.0152,6.2896,246481,0
2012-01-04,6.2139,6.5733,6.1572,6.422,152229,0
2012-01-05,6.403,6.5166,6.3559,6.4787,154988,0
2012-01-06,6.4693,6.6491,6.3937,6.5923,186891,0
2012-01-09,6.6111,6.7057,6.5828,6.6491,213144,0
2012-01-10,6.7436,6.98,6.7151,6.8949,96438,0
2012-01-11,6.8192,6.8855,6.7247,6.8097,148780,0
2012-01-12,6.8287,6.8666,6.7247,6.8192,101537,0
2012-01-13,6.6962,7.0746,6.6772,7.0274,136156,0
2012-01-17,7.1219,7.3111,6.9895,7.0179,184476,0
2012-01-18,7.0179,7.3866,6.9421,7.3016,186233,0
2012-01-19,7.3773,7.7556,7.3773,7.7273,247601,0
2012-01-20,7.6989,8.0393,7.5854,7.6233,144075,0
2012-01-23,7.5664,7.6799,7.557,7.5759,128482,0
2012-01-24,7.538,7.7083,7.434,7.5664,364432,0
2012-01-25,7.5854,7.6326,7.3489,7.5664,159383,0
2012-01-26,7.6326,7.6326,7.3963,7.557,60987,0
2012-01-27,7.5286,7.5759,7.4246,7.4435,160373,0
2012-01-30,7.3299,7.5192,7.3111,7.453,130345,0
2012-01-31,7.538,7.557,7.2069,7.3016,115746,0
2012-02-01,7.3866,7.5286,7.3205,7.4624,135534,0
2012-02-02,7.4718,7.5664,7.3205,7.5474,91682,0
2012-02-03,7.6326,7.9921,7.5948,7.8312,222853,0
2012-02-06,7.7556,7.8312,7.5854,7.7743,67655,0
2012-02-07,7.7651,7.8407,7.6989,7.7083,159246,0
2012-02-08,7.7933,8.1718,7.7083,7.8881,133223,0
2012-02-09,7.8881,7.8881,7.6043,7.6516,177356,0
2012-02-10,7.5096,7.6421,7.4624,7.4907,71452,0
2012-02-13,7.6043,7.661,7.4907,7.5759,62339,0
2012-02-14,7.5286,7.5759,7.2922,7.3866,105517,0
2012-02-15,7.4718,7.4718,6.98,7.0368,91503,0
2012-02-16,7.0558,7.2166,6.9989,7.1503,81774,0
2012-02-17,7.1976,7.1976,7.0746,7.0746,44143,0
2012-02-21,7.084,7.1124,6.6491,6.7151,114661,0
2012-02-22,6.7151,6.7436,6.5828,6.6491,146637,0
2012-02-23,6.7341,7.2258,6.6207,7.1692,110829,0
2012-02-24,7.1598,7.3963,6.9421,6.9989,78192,0
2012-02-27,6.876,6.9138,6.7341,6.7531,125860,0
2012-02-28,6.7151,6.7719,6.5828,6.5923,119879,0
2012-02-29,6.6207,7.1409,6.4315,6.6207,345527,0
2012-03-01,6.668,6.8287,6.5449,6.6111,242847,0
2012-03-02,6.5828,6.6491,6.3369,6.3463,139045,0
2012-03-05,6.3559,6.3559,6.0436,6.1098,88620,0
2012-03-06,6.0342,6.0815,5.6747,5.7505,113951,0
2012-03-07,5.76,5.8641,5.7222,5.8167,173675,0
2012-03-08,5.883,6.195,5.8545,6.1098,165981,0
2012-03-09,6.1383,6.2044,5.8071,5.9112,318596,0
2012-03-12,5.9112,5.9869,5.7411,5.8167,100064,0
2012-03-13,5.883,6.0436,5.8545,5.9869,194294,0
2012-03-14,5.9869,6.0342,5.8641,5.883,57886,0
2012-03-15,5.883,5.9397,5.7883,5.8641,46274,0
2012-03-16,5.8356,5.8451,5.6275,5.76,239209,0
2012-03-19,5.7788,6.1383,5.7693,6.0059,161859,0
2012-03-20,5.9397,6.1194,5.8641,6.0248,79510,0
2012-03-21,6.0815,6.1098,5.9397,5.9491,113641,0
2012-03-22,5.883,6.0152,5.7411,5.9586,100251,0
2012-03-23,5.9397,6.1572,5.9397,6.1478,56495,0
2012-03-26,6.2139,6.4504,6.1666,6.4315,93953,0
2012-03-27,6.4599,6.6017,6.3559,6.3747,97347,0
2012-03-28,6.3747,6.3747,5.9964,6.0909,64939,0
2012-03-29,6.0436,6.0721,5.8451,6.0436,71591,0
2012-03-30,6.1194,6.195,5.9018,6.1383,93726,0
2012-04-02,6.1098,6.3842,5.9869,6.2896,171347,0
2012-04-03,6.2518,6.4315,6.0909,6.1856,121879,0
2012-04-04,6.0909,6.0909,5.7315,5.8734,92245,0
2012-04-05,5.9301,6.2801,5.883,6.0342,75320,0
2012-04-09,5.8167,6.0532,5.7315,5.9301,124258,0
2012-04-10,5.9397,6.0248,5.5897,5.6844,172405,0
2012-04-11,5.7693,5.8451,5.6182,5.7788,112063,0
2012-04-12,5.76,5.8451,5.637,5.7788,174404,0
2012-04-13,5.7315,5.7693,5.4289,5.4857,87607,0
2012-04-16,5.5329,5.5803,5.4478,5.5613,77891,0
2012-04-17,5.6464,5.7788,5.6086,5.7126,67952,0
2012-04-18,5.637,5.7315,5.5139,5.5708,51765,0
2012-04-19,5.5708,5.5897,5.2396,5.3534,127144,0
2012-04-20,5.4574,5.5613,5.3911,5.4951,73019,0
2012-04-23,5.3534,5.41,5.1641,5.3344,127523,0
2012-04-24,5.3249,5.4762,5.2396,5.4289,42638,0
2012-04-25,5.5046,5.7222,5.4574,5.5992,78875,0
2012-04-26,5.5803,5.7883,5.4289,5.7788,77247,0
2012-04-27,5.8262,6.2422,5.7126,6.1666,140724,0
2012-04-30,6.1478,6.1478,5.8451,5.8545,88343,0
2012-05-01,5.8451,6.1383,5.7788,5.8641,141762,0
2012-05-02,5.7883,5.9586,5.6844,5.7693,114531,0
2012-05-03,5.76,5.8167,5.4857,5.4951,110433,0
2012-05-04,5.4384,5.5046,5.2114,5.41,209083,0
2012-05-07,5.3626,5.3911,5.183,5.2114,146294,0
2012-05-08,5.183,5.2681,5.06,5.1547,109918,0
2012-05-09,5.041,5.1262,4.9844,5.0789,93605,0
2012-05-10,5.1641,5.2396,4.9182,4.9748,118072,0
2012-05-11,4.9276,5.0979,4.9276,5.0696,87822,0
2012-05-14,4.9655,4.9655,4.7574,4.833,95994,0
2012-05-15,4.8425,4.8614,4.6818,4.7952,233421,0
2012-05-16,4.833,4.8803,4.7195,4.7479,117744,0
2012-05-17,4.7574,4.8709,4.7101,4.7574,160081,0
2012-05-18,4.7574,4.814,4.6911,4.7195,146777,0
2012-05-21,4.7574,4.7574,4.6911,4.7291,163270,0
2012-05-22,4.7195,4.7291,4.5872,4.6439,121788,0
2012-05-23,4.5588,4.7291,4.5398,4.7195,57906,0
2012-05-24,4.6818,4.7291,4.5493,4.7291,58871,0
2012-05-25,4.7384,4.7668,4.5588,4.6818,61962,0
2012-05-29,4.7479,4.7479,4.5966,4.7101,70373,0
2012-05-30,4.6439,4.6629,4.5777,4.6154,62245,0
2012-05-31,4.6154,4.7291,4.5398,4.6629,232477,0
2012-06-01,4.5303,4.7007,4.4832,4.5872,113751,0
2012-06-04,4.6439,4.7007,4.5777,4.6722,92621,0
2012-06-05,4.6154,4.7291,4.5966,4.7007,88421,0
2012-06-06,4.6911,5.0128,4.6911,5.0032,182138,0
2012-06-07,5.0979,5.0979,4.8614,4.8709,89514,0
2012-06-08,4.8425,4.9655,4.7668,4.9276,82037,0
2012-06-11,4.9748,4.9748,4.7574,4.7952,86506,0
2012-06-12,4.8425,4.9465,4.6818,4.9182,69855,0
2012-06-13,4.9182,5.0222,4.7195,4.8614,63491,0
2012-06-14,4.8899,5.2492,4.814,5.1736,125260,0
2012-06-15,5.1358,5.2586,4.9844,5.183,250702,0
2012-06-18,5.1641,5.2396,5.0032,5.1169,144447,0
2012-06-19,5.1358,5.3249,5.0979,5.2776,230043,0
2012-06-20,5.3059,5.3059,5.1358,5.2018,66110,0
2012-06-21,5.2114,5.2114,4.8899,4.9655,132212,0
2012-06-22,5.0222,5.183,4.9748,5.1736,211098,0
2012-06-25,5.0696,5.2208,4.9655,5.0128,58791,0
2012-06-26,5.041,5.3815,5.0317,5.3059,88677,0
2012-06-27,5.3437,5.5803,5.2776,5.5708,98983,0
2012-06-28,5.4951,5.5329,5.2966,5.4951,83438,0
2012-06-29,5.6654,5.7126,5.4857,5.6937,81953,0
2012-07-02,5.6937,5.8734,5.6464,5.8641,73847,0
2012-07-03,5.8451,6.2139,5.8356,5.9774,123026,0
2012-07-05,5.968,6.1005,5.8545,5.9774,54067,0
2012-07-06,5.9018,6.0342,5.8924,5.9397,42529,0
2012-07-09,5.8545,5.9586,5.6937,5.8924,49657,0
2012-07-10,5.9586,6.0436,5.7788,5.8924,53252,0
2012-07-11,5.9018,6.0909,5.883,5.9208,73187,0
2012-07-12,5.883,5.883,5.6844,5.8071,60772,0
2012-07-13,5.8167,6.0625,5.8167,5.9774,97557,0
2012-07-16,5.968,6.0059,5.8924,5.9586,25375,0
2012-07-17,6.0248,6.0248,5.9018,5.9208,35753,0
2012-07-18,5.9301,6.1383,5.9018,6.0815,62720,0
2012-07-19,6.1098,6.1383,5.8924,5.8924,83730,0
2012-07-20,5.8451,6.0909,5.8451,5.9301,87274,0
2012-07-23,5.76,5.9869,5.76,5.8734,44418,0
2012-07-24,5.9208,6.0436,5.5423,5.5897,74261,0
2012-07-25,5.6464,5.7126,5.3437,5.3815,73840,0
2012-07-26,5.4857,5.5613,5.1169,5.1926,84977,0
2012-07-27,5.2114,5.2492,4.9939,5.183,118677,0
2012-07-30,5.2018,5.2304,5.06,5.1262,61444,0
2012-07-31,5.1358,5.2018,5.0789,5.1451,121582,0
2012-08-01,5.2018,5.2396,5.0885,5.0885,95240,0
2012-08-02,5.06,5.2018,5.06,5.183,119579,0
2012-08-03,5.2966,5.7031,5.2966,5.6747,103019,0
2012-08-06,5.6937,5.8451,5.6844,5.7788,82724,0
2012-08-07,5.8262,5.9586,5.7315,5.8924,50464,0
2012-08-08,5.8356,5.9301,5.7693,5.7788,30763,0
2012-08-09,5.7505,5.9869,5.5992,5.6464,45934,0
2012-08-10,5.6182,5.7411,5.5992,5.6937,74723,0
2012-08-13,5.7031,5.9964,5.7031,5.9586,54397,0
2012-08-14,6.0342,6.1478,5.6844,5.7126,48903,0
2012-08-15,5.6747,5.9491,5.6654,5.9301,68686,0
2012-08-16,5.9491,6.1194,5.8167,6.0721,50331,0
2012-08-17,6.0532,6.1288,5.883,6.1194,42443,0
2012-08-20,6.1005,6.2233,5.9586,6.2044,35314,0
2012-08-21,6.2233,6.4315,6.1005,6.3085,64166,0
2012-08-22,6.3275,6.3275,6.0909,6.1478,37020,0
2012-08-23,6.1194,6.1761,5.8545,5.8734,43194,0
2012-08-24,5.8262,5.9491,5.7978,5.8071,36217,0
2012-08-27,5.8262,5.8734,5.7315,5.7693,33488,0
2012-08-28,5.7693,5.8924,5.7693,5.8641,79130,0
2012-08-29,5.883,6.0248,5.883,5.9491,83924,0
2012-08-30,5.8734,5.9964,5.8262,5.9301,129053,0
2012-08-31,6.0248,6.0721,5.8641,5.9869,67846,0
2012-09-04,5.968,6.0342,5.7315,5.8641,55969,0
2012-09-05,5.9112,5.9586,5.7693,5.8167,68639,0
2012-09-06,5.8924,6.1194,5.8356,6.1005,79259,0
2012-09-07,6.1666,6.1666,5.9397,6.1005,128761,0
2012-09-10,6.1194,6.3842,6.1194,6.2896,55761,0
2012-09-11,6.2706,6.2896,6.1383,6.2518,36810,0
2012-09-12,6.2518,6.3179,6.1383,6.3085,26706,0
2012-09-13,6.3463,6.8949,6.3179,6.7625,95055,0
2012-09-14,6.838,6.8949,6.668,6.8004,73719,0
2012-09-17,6.7625,6.838,6.7247,6.8287,43667,0
2012-09-18,6.8287,6.9044,6.7341,6.7908,42552,0
2012-09-19,6.8004,6.8004,6.3275,6.4693,63928,0
2012-09-20,6.422,6.4787,6.3275,6.403,41188,0
2012-09-21,6.5543,6.9044,6.422,6.8192,197278,0
2012-09-24,6.8004,6.9705,6.6584,6.7057,83408,0
2012-09-25,6.7151,6.8477,6.5639,6.6017,91778,0
2012-09-26,6.5733,6.7057,6.5166,6.6017,57883,0
2012-09-27,6.6207,6.6207,6.5355,6.6017,63283,0
2012-09-28,6.5449,6.6962,6.4883,6.4883,32841,0
2012-10-01,6.5639,6.8192,6.5166,6.6584,78165,0
2012-10-02,6.7057,6.7057,6.3463,6.4787,74422,0
2012-10-03,6.5166,7.0461,6.4883,6.9234,95672,0
2012-10-04,6.9517,7.0274,6.8192,6.8855,153210,0
2012-10-05,6.9421,7.065,6.9327,6.9705,30654,0
2012-10-08,6.8855,6.9421,6.6491,6.7151,73413,0
2012-10-09,6.7341,6.7341,6.299,6.3179,65199,0
2012-10-10,6.3463,6.3747,6.2612,6.3275,17606,0
2012-10-11,6.422,6.422,6.3179,6.3937,26189,0
2012-10-12,6.3747,6.4693,6.3179,6.3369,25993,0
2012-10-15,6.3842,6.6584,6.3653,6.6017,35285,0
2012-10-16,6.6772,6.6772,6.5543,6.6111,31090,0
2012-10-17,6.6396,6.9611,6.6207,6.7057,31976,0
2012-10-18,6.6584,6.668,6.0815,6.1005,100938,0
2012-10-19,6.0625,6.1666,5.9586,6.0436,100826,0
2012-10-22,6.0909,6.1194,5.9774,6.0625,46496,0
2012-10-23,5.9964,6.1383,5.9586,6.0436,29927,0
2012-10-24,6.0436,6.1098,5.8641,5.9301,33438,0
2012-10-25,6.0248,6.1288,5.9208,6.1005,39587,0
2012-10-26,6.2139,6.3085,6.0342,6.2329,58307,0
2012-10-31,6.2518,6.299,5.9964,6.1572,45208,0
2012-11-01,6.1572,6.299,6.0815,6.2612,71648,0
2012-11-02,6.2801,6.3559,6.0152,6.1572,78639,0
2012-11-05,6.1478,6.4409,6.1478,6.3559,42484,0
2012-11-06,6.403,6.5828,6.3275,6.5166,73849,0
2012-11-07,6.2801,6.4787,6.1005,6.2044,68387,0
2012-11-08,6.195,6.3559,6.0815,6.0909,38642,0
2012-11-09,6.0436,6.2044,5.9774,6.0059,31178,0
2012-11-12,6.0342,6.1856,5.7693,5.9018,52066,0
2012-11-13,5.8451,6.1098,5.8451,5.9397,34510,0
2012-11-14,5.9774,6.0436,5.6747,5.7222,58378,0
2012-11-15,5.6937,6.0532,5.6937,5.8545,67398,0
2012-11-16,5.7978,5.9397,5.6559,5.8545,80144,0
2012-11-19,5.9301,6.0532,5.7031,6.0532,29332,0
2012-11-20,6.0152,6.0532,5.8641,5.9491,26663,0
2012-11-21,5.9586,6.0532,5.9586,6.0436,15728,0
2012-11-23,6.0532,6.0532,5.9869,6.0532,28820,0
2012-11-26,6.0436,6.2518,6.0436,6.195,58479,0
2012-11-27,6.1666,6.3275,6.1194,6.1856,33499,0
2012-11-28,6.1288,6.3275,6.1288,6.3275,23146,0
2012-11-29,6.3275,6.3463,6.0152,6.299,63142,0
2012-11-30,6.3369,6.3937,5.9301,6.0059,184845,0
2012-12-03,6.0152,6.1288,5.7883,5.9112,35699,0
2012-12-04,5.9397,6.1288,5.8167,6.1194,30946,0
2012-12-05,6.1383,6.3085,6.1383,6.2329,30201,0
2012-12-06,6.2139,6.2422,5.968,6.1383,21991,0
2012-12-07,6.1666,6.1666,6.0059,6.1005,20879,0
2012-12-10,6.1005,6.2139,6.0436,6.2044,42957,0
2012-12-11,6.2801,6.4315,6.2706,6.4125,54845,0
2012-12-12,6.4125,6.4504,6.1383,6.3463,15921,0
2012-12-13,6.3369,6.4125,6.2518,6.3463,15892,0
2012-12-14,6.3085,6.5733,6.3085,6.4315,30190,0
2012-12-17,6.4883,6.6584,6.4599,6.5828,44007,0
2012-12-18,6.5639,6.7057,6.5639,6.6207,72783,0
2012-12-19,6.6396,6.6396,6.422,6.5543,39820,0
2012-12-20,6.5449,6.7436,6.4504,6.7436,59053,0
2012-12-21,6.6301,6.8477,6.5828,6.7436,277385,0
2012-12-24,6.7057,6.8287,6.4883,6.5449,93180,0
2012-12-26,6.5543,6.6491,6.2706,6.3179,181017,0
2012-12-27,6.3085,6.4599,6.2139,6.3275,156224,0
2012-12-28,6.2612,6.403,6.2139,6.3085,47018,0
2012-12-31,6.299,6.7057,6.1478,6.6017,67291,0
2013-01-02,6.8571,6.9327,6.7247,6.8477,118175,0
2013-01-03,6.8477,6.876,6.7341,6.8477,63915,0
2013-01-04,6.9044,6.9138,6.7719,6.8571,47093,0
2013-01-07,6.7908,6.8192,6.7436,6.7531,24616,0
2013-01-08,6.7341,6.8097,6.6111,6.6584,34559,0
2013-01-09,6.7057,6.8287,6.7057,6.7625,20134,0
2013-01-10,6.7814,6.7814,6.6301,6.7814,13767,0
2013-01-11,6.7814,6.7908,6.6584,6.7436,44526,0
2013-01-14,6.7341,6.8571,6.7151,6.838,55175,0
2013-01-15,6.8004,6.9044,6.7814,6.8571,42139,0
2013-01-16,6.838,6.8949,6.8287,6.8287,74174,0
2013-01-17,6.8855,6.8855,6.7719,6.838,54256,0
2013-01-18,6.8477,6.8855,6.8004,6.8477,103004,0
2013-01-22,6.838,6.8949,6.8287,6.8571,62277,0
2013-01-23,6.8287,6.9044,6.8287,6.838,59526,0
2013-01-24,6.8666,6.9044,6.7625,6.8666,85729,0
2013-01-25,6.876,6.9044,6.7908,6.8666,42741,0
2013-01-28,6.8571,7.2447,6.8571,7.2258,64929,0
2013-01-29,7.2069,7.4718,7.1692,7.4718,60769,0
2013-01-30,7.4813,7.5192,7.2544,7.3489,57317,0
2013-01-31,7.3111,7.538,7.2069,7.5096,52698,0
2013-02-01,7.557,7.8312,7.5002,7.6799,80227,0
2013-02-04,7.6233,7.6233,7.2258,7.2544,45524,0
2013-02-05,7.3205,7.5664,7.2166,7.4435,37695,0
2013-02-06,7.3773,7.4435,7.1882,7.4055,26728,0
2013-02-07,7.3773,7.3963,7.0746,7.3111,22683,0
2013-02-08,7.6516,7.9638,7.6043,7.6516,125718,0
2013-02-11,7.6326,7.6421,7.4152,7.5759,55121,0
2013-02-12,7.5664,7.5664,7.3678,7.4152,25683,0
2013-02-13,7.453,7.4718,7.2447,7.3963,32884,0
2013-02-14,7.3584,7.4907,7.3016,7.3395,29597,0
2013-02-15,7.3963,7.3963,7.2258,7.3678,73607,0
2013-02-19,7.4152,7.5474,7.2827,7.5096,69789,0
2013-02-20,7.5286,7.5664,7.2355,7.2447,53020,0
2013-02-21,7.2355,7.3489,7.1124,7.1882,33471,0
2013-02-22,7.2544,7.3016,7.1314,7.2922,24718,0
2013-02-25,7.3395,7.4435,7.1124,7.1124,52770,0
2013-02-26,7.2258,7.2447,7.1029,7.1124,21054,0
2013-02-27,7.0935,7.3963,7.0935,7.2637,28559,0
2013-02-28,7.2732,7.2922,6.98,7.1029,37616,0
2013-03-01,6.9327,7.2544,6.9138,7.1882,38009,0
2013-03-04,7.1786,7.3299,7.1786,7.3205,25510,0
2013-03-05,7.3584,7.6326,7.3584,7.6136,59889,0
2013-03-06,7.6326,7.7556,7.5474,7.6516,26848,0
2013-03-07,7.6136,7.6516,7.4718,7.6043,30365,0
2013-03-08,7.6894,7.6894,7.3773,7.4907,58590,0
2013-03-11,7.434,7.5474,7.3111,7.434,33782,0
2013-03-12,7.3963,7.5192,7.3395,7.3678,38329,0
2013-03-13,7.3489,7.4055,7.3299,7.3866,25587,0
2013-03-14,7.4624,7.4624,7.0935,7.1882,70803,0
2013-03-15,7.2544,7.2922,7.1219,7.2922,212880,0
2013-03-18,7.1882,7.3111,7.1882,7.3016,52666,0
2013-03-19,7.3299,7.5192,7.3299,7.4907,56854,0
2013-03-20,7.538,7.661,7.4624,7.6516,39658,0
2013-03-21,7.5474,7.5474,7.2827,7.3299,20804,0
2013-03-22,7.2732,7.3489,6.7531,6.8949,181984,0
2013-03-25,6.8949,7.2258,6.8571,7.2258,173308,0
2013-03-26,7.2637,7.2637,6.9989,7.1692,58546,0
2013-03-27,7.1124,7.1314,7.0179,7.084,38110,0
2013-03-28,7.1124,7.1124,6.9611,7.0368,76698,0
2013-04-01,7.0368,7.0935,6.9517,6.9611,172156,0
2013-04-02,7.0084,7.0935,6.9138,6.9234,141916,0
2013-04-03,6.9327,6.9705,6.7151,6.7531,113024,0
2013-04-04,6.7814,6.7908,6.6772,6.7341,97667,0
2013-04-05,6.5261,7.2355,6.5261,7.1503,56692,0
2013-04-08,7.1786,7.1882,6.98,7.1219,30448,0
2013-04-09,7.1314,7.1692,6.9234,6.9421,24687,0
2013-04-10,6.9138,7.2166,6.9138,7.1692,53275,0
2013-04-11,7.1409,7.2544,7.1314,7.2355,19838,0
2013-04-12,7.2258,7.5948,7.2069,7.5854,40777,0
2013-04-15,7.4718,7.5192,7.0461,7.1409,86405,0
2013-04-16,7.2258,7.434,7.1503,7.3866,43729,0
2013-04-17,7.2732,7.3866,7.065,7.3395,78484,0
2013-04-18,7.3489,7.3489,7.1882,7.2637,60944,0
2013-04-19,7.2544,7.4813,7.2544,7.3866,53669,0
2013-04-22,7.3866,7.3866,7.1409,7.3299,38115,0
2013-04-23,7.4246,7.5759,7.3299,7.5474,52349,0
2013-04-24,7.5759,7.8503,7.5192,7.8312,191782,0
2013-04-25,7.8881,7.8881,7.6989,7.7841,24758,0
2013-04-26,7.7556,7.8407,7.5474,7.5664,29126,0
2013-04-29,7.5192,7.6516,7.434,7.5759,21834,0
2013-04-30,7.5854,7.6421,7.3489,7.4813,28677,0
2013-05-01,7.4152,7.5002,7.2258,7.2447,80850,0
2013-05-02,7.3205,7.6326,7.3205,7.5474,24389,0
2013-05-03,7.6989,7.8407,7.6989,7.7461,44256,0
2013-05-06,7.8122,8.0866,7.8122,8.0204,48241,0
2013-05-07,8.011,8.2569,7.9638,8.2001,47858,0
2013-05-08,8.1908,8.3988,8.1908,8.3988,36307,0
2013-05-09,8.3136,8.3136,7.3111,7.5002,93449,0
2013-05-10,7.538,7.6799,7.4435,7.6043,21589,0
2013-05-13,7.7273,8.1811,7.7273,8.1811,104765,0
2013-05-14,8.1718,8.9,8.1718,8.8432,95247,0
2013-05-15,8.8243,8.9,8.673,8.7487,42340,0
2013-05-16,8.7487,8.8622,8.7297,8.7959,26419,0
2013-05-17,8.8527,9.0796,8.7204,9.0231,109928,0
2013-05-20,8.9567,9.2212,8.919,9.137,32025,0
2013-05-21,9.1078,9.1078,8.7582,8.9756,35644,0
2013-05-22,8.9567,9.2212,8.7487,8.8527,37077,0
2013-05-23,8.7109,8.8148,8.4556,8.7676,83201,0
2013-05-24,8.7204,8.8337,8.4839,8.7769,31501,0
2013-05-28,8.9473,9.4575,8.8527,9.2212,48122,0
2013-05-29,9.1553,9.2784,8.9852,9.0041,19054,0
2013-05-30,9.0231,9.0606,8.9,8.9852,18337,0
2013-05-31,8.8811,8.9377,8.6257,8.7769,40032,0
2013-06-03,8.7959,9.2405,8.7959,9.1649,113400,0
2013-06-04,9.2599,9.2599,8.9852,9.1932,80892,0
2013-06-05,9.1649,9.2882,9.0324,9.127,38973,0
2013-06-06,9.1078,9.3631,8.9946,9.3252,63598,0
2013-06-07,9.4303,9.4575,9.2124,9.4478,68975,0
2013-06-10,9.4575,9.581,9.1174,9.4575,138976,0
2013-06-11,9.3252,9.4858,9.2687,9.3631,40003,0
2013-06-12,9.4391,9.4575,9.137,9.2979,69216,0
2013-06-13,9.2979,9.4955,9.1932,9.4663,62348,0
2013-06-14,9.4663,9.4663,9.2687,9.2979,57750,0
2013-06-17,9.3729,9.4858,9.2687,9.4478,100130,0
2013-06-18,9.4575,9.572,9.4118,9.553,101999,0
2013-06-19,9.525,9.581,9.3534,9.3826,56296,0
2013-06-20,9.1932,9.2124,8.7769,8.8243,90664,0
2013-06-21,8.8717,8.9946,8.5784,8.7014,172004,0
2013-06-24,8.5784,8.7582,8.3798,8.4839,120117,0
2013-06-25,8.5784,8.9094,8.5784,8.8243,59470,0
2013-06-26,8.9852,8.9852,8.7393,8.8148,44564,0
2013-06-27,8.9284,9.0134,8.8432,8.9756,100472,0
2013-06-28,8.9756,9.0418,8.9,8.9284,245824,0
2013-07-01,8.9852,9.0796,8.9,8.919,103105,0
2013-07-02,8.8906,9.0511,8.8054,8.9662,67492,0
2013-07-03,8.919,8.9852,8.8054,8.9,26636,0
2013-07-05,9.0041,9.07,8.7676,9.0606,44838,0
2013-07-08,9.0231,9.0324,8.9,8.9946,108119,0
2013-07-09,8.9852,9.1174,8.6446,8.9946,245406,0
2013-07-10,9.0324,9.3437,8.9,9.2784,74838,0
2013-07-11,9.4206,9.695,9.3252,9.656,72076,0
2013-07-12,9.685,9.855,9.4955,9.761,109180,0
2013-07-15,9.742,10.045,9.656,10.026,51010,0
2013-07-16,9.977,9.977,9.656,9.836,73779,0
2013-07-17,9.931,9.987,9.789,9.864,46918,0
2013-07-18,9.884,10.026,9.723,10.026,102386,0
2013-07-19,9.977,10.148,9.931,10.092,48763,0
2013-07-22,10.092,10.366,10.092,10.31,53360,0
2013-07-23,10.337,10.394,10.111,10.139,37244,0
2013-07-24,10.196,10.262,9.874,9.894,31027,0
2013-07-25,9.845,10.404,9.761,10.252,80128,0
2013-07-26,10.102,10.139,9.581,9.581,56011,0
2013-07-29,9.515,9.553,9.2502,9.2882,60946,0
2013-07-30,9.3729,9.4303,9.1932,9.2784,93978,0
2013-07-31,9.3164,9.4575,9.2405,9.2784,59518,0
2013-08-01,9.3923,9.4391,9.2212,9.2599,27024,0
2013-08-02,9.2028,9.618,8.9567,9.553,32444,0
2013-08-05,9.515,9.732,9.4118,9.627,42124,0
2013-08-06,9.646,9.742,9.3631,9.4663,55385,0
2013-08-07,9.4391,9.618,9.4118,9.4858,39478,0
2013-08-08,9.563,9.563,8.9852,9.2784,124387,0
2013-08-09,9.2687,9.2687,8.9094,8.919,31551,0
2013-08-12,8.7582,8.9946,8.5974,8.9662,74546,0
2013-08-13,8.9852,9.07,8.9,9.0041,95433,0
2013-08-14,9.0041,9.0041,8.8622,8.9,36400,0
2013-08-15,8.7204,8.7204,8.1056,8.2852,117090,0
2013-08-16,8.2095,8.4178,8.1718,8.2852,100085,0
2013-08-19,8.2948,8.5216,8.2001,8.2473,32905,0
2013-08-20,8.2758,8.6164,8.2758,8.5405,65097,0
2013-08-21,8.4934,8.5027,8.3041,8.4178,53833,0
2013-08-22,8.4271,8.5027,8.011,8.2379,62658,0
2013-08-23,8.2473,8.2758,8.1529,8.2379,34629,0
2013-08-26,8.2379,8.3988,8.0677,8.1434,70145,0
2013-08-27,7.9921,8.0677,7.8881,7.9259,55753,0
2013-08-28,7.9448,8.011,7.8312,7.8881,20492,0
2013-08-29,7.8596,7.907,7.7933,7.8122,75296,0
2013-08-30,7.7841,7.7841,7.3489,7.5002,64137,0
2013-09-03,7.661,7.7461,7.2637,7.4907,53706,0
2013-09-04,7.5096,7.5854,7.4435,7.5096,33390,0
2013-09-05,7.5192,7.7273,7.4718,7.5664,77079,0
2013-09-06,7.6516,7.7083,7.3963,7.6136,29609,0
2013-09-09,7.661,7.9448,7.6421,7.907,33637,0
2013-09-10,7.973,8.0677,7.8407,8.0299,51646,0
2013-09-11,7.9826,8.2285,7.9352,8.0677,56694,0
2013-09-12,8.0393,8.1718,7.8218,7.907,27410,0
2013-09-13,7.9541,8.1149,7.9448,7.9638,31191,0
2013-09-16,8.0677,8.1149,7.973,8.0014,46205,0
2013-09-17,7.9921,8.1434,7.8596,8.0961,28617,0
2013-09-18,8.0204,8.3988,7.8881,8.2948,44533,0
2013-09-19,8.3136,8.3136,7.9826,8.1339,52507,0
2013-09-20,8.2095,8.5312,8.1718,8.5216,118280,0
2013-09-23,8.4934,8.5974,8.4271,8.55,38585,0
2013-09-24,8.5784,8.8622,8.5216,8.5596,36656,0
2013-09-25,8.5405,8.5974,8.3326,8.3798,37448,0
2013-09-26,8.4366,8.5879,8.3609,8.5312,16310,0
2013-09-27,8.4459,8.4839,8.2001,8.2662,55397,0
2013-09-30,8.1529,8.323,8.1056,8.3041,148693,0
2013-10-01,8.2948,8.3609,8.2662,8.3516,20629,0
2013-10-02,8.2569,8.2569,8.0393,8.1339,35357,0
2013-10-03,8.0866,8.1529,7.7651,7.9164,48675,0
2013-10-04,7.8784,8.0299,7.8784,7.973,26554,0
2013-10-07,7.8692,8.0677,7.803,7.9259,25528,0
2013-10-08,7.9259,8.0204,7.3773,7.8692,80124,0
2013-10-09,7.8881,8.0014,7.7273,7.8596,44990,0
2013-10-10,7.973,8.1434,7.9164,8.0866,21177,0
2013-10-11,8.0299,8.5122,8.0299,8.5122,26910,0
2013-10-14,8.4271,8.6068,8.2095,8.55,43612,0
2013-10-15,8.3418,8.5027,8.3326,8.3988,32349,0
2013-10-16,8.4556,8.5122,8.3704,8.4271,25082,0
2013-10-17,8.4178,8.5596,8.3418,8.5312,25415,0
2013-10-18,8.5689,8.8054,8.4744,8.692,51530,0
2013-10-21,8.6825,8.7769,8.6352,8.692,36072,0
2013-10-22,8.7204,8.8054,8.6446,8.7297,29563,0
2013-10-23,8.673,8.8148,8.55,8.7487,29015,0
2013-10-24,8.7487,8.8243,8.6825,8.692,28911,0
2013-10-25,8.7297,8.7676,8.6352,8.7297,23533,0
2013-10-28,8.7109,8.7959,8.692,8.7487,46851,0
2013-10-29,8.7959,8.8717,8.673,8.8148,50766,0
2013-10-30,8.8527,8.8527,8.4271,8.5027,24719,0
2013-10-31,8.4178,8.5122,8.2758,8.2948,30662,0
2013-11-01,8.2758,8.3418,7.9259,8.1434,104384,0
2013-11-04,8.1529,8.5596,8.1529,8.5122,42630,0
2013-11-05,8.4839,8.5312,8.2662,8.5312,26015,0
2013-11-06,8.9852,9.1553,8.8243,8.9,79979,0
2013-11-07,8.9377,8.9852,8.7204,8.7487,28527,0
2013-11-08,8.9,9.0511,8.7014,8.9377,35528,0
2013-11-11,8.9377,8.9377,8.7393,8.8717,21765,0
2013-11-12,8.8243,8.9094,8.7109,8.9094,13273,0
2013-11-13,8.692,8.9094,8.5879,8.8906,35716,0
2013-11-14,8.8906,8.9284,8.7014,8.9094,27279,0
2013-11-15,8.9,8.9377,8.7109,8.9284,43305,0
2013-11-18,8.9284,9.1835,8.8527,8.919,67020,0
2013-11-19,8.9567,9.0041,8.6446,8.8811,39238,0
2013-11-20,8.9094,8.9567,8.7959,8.8811,11534,0
2013-11-21,8.9284,9.1735,8.9094,8.9756,62160,0
2013-11-22,8.9852,9.3076,8.9377,9.2687,48529,0
2013-11-25,9.2687,9.476,9.2308,9.4478,100789,0
2013-11-26,9.4575,9.826,9.2687,9.77,94838,0
2013-11-27,9.798,9.969,9.798,9.96,42127,0
2013-11-29,9.96,9.96,9.884,9.903,21492,0
2013-12-02,9.618,9.96,9.591,9.627,26869,0
2013-12-03,9.581,9.808,8.9662,9.0891,66259,0
2013-12-04,9.0231,9.1932,9.0041,9.127,62359,0
2013-12-05,9.137,9.2687,9.127,9.2124,42002,0
2013-12-06,9.3534,9.4575,9.2599,9.3729,28000,0
2013-12-09,9.4206,9.4391,9.2502,9.3252,26830,0
2013-12-10,9.2979,9.3437,8.8906,9.0134,61517,0
2013-12-11,9.0606,9.137,8.8811,9.0796,35579,0
2013-12-12,9.07,9.127,8.919,9.0891,24737,0
2013-12-13,9.1553,9.3631,9.0891,9.2784,40148,0
2013-12-16,9.2212,9.515,9.2124,9.3826,61339,0
2013-12-17,9.3826,9.4575,9.2599,9.4021,32446,0
2013-12-18,9.2308,9.476,9.0324,9.4303,47411,0
2013-12-19,9.4206,9.4478,9.2502,9.3164,33749,0
2013-12-20,9.2979,9.476,9.1553,9.4118,130070,0
2013-12-23,9.4118,9.563,9.4118,9.533,90132,0
2013-12-24,9.591,10.262,9.476,10.139,33784,0
2013-12-26,10.233,10.301,10.054,10.167,37140,0
2013-12-27,10.225,10.252,10.063,10.092,18915,0
2013-12-30,10.111,10.157,9.977,9.987,23689,0
2013-12-31,10.026,10.215,9.931,9.94,35098,0
2014-01-02,9.931,10.242,9.789,10.242,46137,0
2014-01-03,10.252,10.433,10.252,10.337,46506,0
2014-01-06,10.451,10.555,10.177,10.384,124425,0
2014-01-07,10.404,10.574,10.337,10.413,42279,0
2014-01-08,10.442,10.516,10.347,10.451,62792,0
2014-01-09,10.498,10.773,10.366,10.471,94899,0
2014-01-10,10.413,10.849,10.413,10.603,40138,0
2014-01-13,10.262,10.545,10.262,10.404,60492,0
2014-01-14,10.461,10.574,10.129,10.177,605019,0
2014-01-15,10.225,10.31,9.742,9.789,128455,0
2014-01-16,9.789,9.94,9.666,9.77,56218,0
2014-01-17,9.4575,9.836,9.4575,9.685,53073,0
2014-01-21,9.798,9.798,9.3631,9.3826,67229,0
2014-01-22,9.3826,9.4575,9.3631,9.4206,70368,0
2014-01-23,9.3631,9.4663,9.3631,9.4478,67980,0
2014-01-24,9.3631,9.4391,9.0134,9.1553,99609,0
2014-01-27,9.137,9.3252,8.9473,9.127,139637,0
2014-01-28,9.1174,9.3631,8.9094,9.2212,130007,0
2014-01-29,9.1932,9.2502,8.9094,9.0231,76722,0
2014-01-30,9.0796,9.4575,8.7769,9.3437,108078,0
2014-01-31,9.2882,9.3534,8.8148,8.919,140642,0
2014-02-03,8.8811,9.0231,8.7109,8.8811,137865,0
2014-02-04,8.9094,8.9094,8.5689,8.6352,171373,0
2014-02-05,8.7393,9.0418,8.5784,8.8432,113787,0
2014-02-06,8.8432,8.9662,8.7676,8.7959,148356,0
2014-02-07,8.8622,9.1457,8.7959,8.9567,125851,0
2014-02-10,9.0231,9.0796,8.8148,8.9284,92890,0
2014-02-11,9.618,9.977,9.1174,9.637,210634,0
2014-02-12,9.581,9.789,9.3076,9.3923,136338,0
2014-02-13,9.3164,9.4575,9.2784,9.3534,71950,0
2014-02-14,9.3076,9.4663,9.0041,9.1457,50233,0
2014-02-18,9.0983,9.2979,9.0134,9.1078,63272,0
2014-02-19,9.137,9.2028,8.6825,8.7204,134613,0
2014-02-20,8.6257,9.3729,8.4744,9.2405,80062,0
2014-02-21,9.2212,9.4663,9.127,9.1932,94463,0
2014-02-24,9.1932,9.4206,9.0796,9.2599,36617,0
2014-02-25,9.2212,9.2308,9.0891,9.137,64489,0
2014-02-26,9.1735,9.4391,9.0983,9.1835,62929,0
2014-02-27,9.1174,9.3252,9.1078,9.2124,45776,0
2014-02-28,9.2599,9.553,9.2599,9.3534,62976,0
2014-03-03,9.3076,9.563,8.9284,9.2502,54187,0
2014-03-04,9.3631,10.319,9.3631,9.931,159621,0
2014-03-05,9.855,9.855,9.3164,9.563,171716,0
2014-03-06,9.563,9.705,9.4391,9.525,117769,0
2014-03-07,9.581,9.732,9.4575,9.646,102939,0
2014-03-10,9.601,9.695,9.4206,9.627,54107,0
2014-03-11,9.666,9.723,9.4478,9.533,58091,0
2014-03-12,9.4575,9.656,9.4303,9.618,42714,0
2014-03-13,9.676,9.695,9.3729,9.656,97993,0
2014-03-14,9.61,9.714,9.4858,9.553,28894,0
2014-03-17,9.618,9.752,9.3826,9.656,71522,0
2014-03-18,9.695,10.073,9.637,10.016,82747,0
2014-03-19,9.997,10.016,9.808,9.884,50051,0
2014-03-20,9.836,10.026,9.836,9.94,124218,0
2014-03-21,9.94,10.271,9.808,9.884,227726,0
2014-03-24,9.913,9.913,9.543,9.761,53793,0
2014-03-25,9.826,9.931,9.591,9.798,53755,0
2014-03-26,9.864,9.864,9.515,9.591,103722,0
2014-03-27,9.601,9.676,9.2784,9.3252,54329,0
2014-03-28,9.3076,9.601,9.1078,9.2124,40511,0
2014-03-31,9.2405,9.572,9.1835,9.525,86389,0
2014-04-01,9.581,9.913,9.533,9.818,70213,0
2014-04-02,9.845,10.035,9.646,9.931,30041,0
2014-04-03,9.922,9.96,9.78,9.874,70997,0
2014-04-04,9.95,9.969,9.3631,9.656,108448,0
2014-04-07,9.61,9.695,9.3923,9.4206,73125,0
2014-04-08,9.476,9.581,9.4118,9.533,44392,0
2014-04-09,9.533,9.742,9.4955,9.685,41114,0
2014-04-10,9.676,9.714,9.4118,9.4478,61114,0
2014-04-11,9.3339,9.572,9.3339,9.4391,79596,0
2014-04-14,9.533,9.618,9.3729,9.543,102550,0
2014-04-15,9.543,9.78,9.4575,9.646,97193,0
2014-04-16,9.742,9.808,9.601,9.77,39197,0
2014-04-17,9.732,10.111,9.723,10.035,39351,0
2014-04-21,10.035,10.129,9.836,10.082,32557,0
2014-04-22,10.102,10.301,10.102,10.177,37293,0
2014-04-23,10.148,10.225,10.016,10.026,58775,0
2014-04-24,10.102,10.215,9.884,9.997,145647,0
2014-04-25,9.94,10.157,9.864,9.96,194848,0
2014-04-28,9.922,10.252,9.922,10.092,74789,0
2014-04-29,10.102,10.129,9.997,10.026,78034,0
2014-04-30,10.007,10.374,10.007,10.215,103993,0
2014-05-01,10.233,10.366,9.997,10.119,100556,0
2014-05-02,10.111,10.233,9.913,9.931,58481,0
2014-05-05,9.913,10.187,9.826,10.111,130580,0
2014-05-06,10.063,10.063,9.874,9.903,109620,0
2014-05-07,9.903,10.063,9.695,10.007,75259,0
2014-05-08,10.016,10.045,9.874,9.913,89466,0
2014-05-09,9.94,10.092,9.874,9.987,83696,0
2014-05-12,10.035,10.404,9.855,10.337,123415,0
2014-05-13,10.337,10.404,10.262,10.291,135962,0
2014-05-14,10.252,10.347,10.177,10.328,224789,0
2014-05-15,10.31,10.508,10.177,10.423,207474,0
2014-05-16,10.404,10.442,10.301,10.357,377682,0
2014-05-19,10.357,10.481,10.262,10.31,170112,0
2014-05-20,10.271,10.301,9.752,10.026,190264,0
2014-05-21,10.082,10.139,9.894,9.922,91784,0
2014-05-22,9.903,9.931,9.826,9.836,64264,0
2014-05-23,9.864,10.007,9.845,9.969,79706,0
2014-05-27,9.977,10.157,9.855,9.977,155378,0
2014-05-28,9.96,10.063,9.818,9.977,70272,0
2014-05-29,9.913,9.997,9.752,9.836,80350,0
2014-05-30,9.884,9.922,9.789,9.874,53793,0
2014-06-02,9.913,10.139,9.601,9.78,98208,0
2014-06-03,9.789,9.798,9.3631,9.553,96534,0
2014-06-04,9.476,9.515,9.3437,9.476,155984,0
2014-06-05,9.476,9.922,9.3729,9.845,105803,0
2014-06-06,9.894,10.045,9.761,9.864,114476,0
2014-06-09,9.913,10.063,9.789,9.894,57848,0
2014-06-10,9.855,9.913,9.591,9.646,50328,0
2014-06-11,9.637,9.637,9.4021,9.505,68230,0
2014-06-12,9.4955,9.572,9.4118,9.533,59845,0
2014-06-13,9.572,9.723,9.4663,9.637,80397,0
2014-06-16,9.656,9.826,9.4955,9.666,104746,0
2014-06-17,9.676,9.818,9.553,9.676,62141,0
2014-06-18,9.676,9.826,9.572,9.77,43516,0
2014-06-19,9.798,9.836,9.714,9.818,57042,0
2014-06-20,9.836,9.903,9.61,9.884,89388,0
2014-06-23,9.864,9.884,9.685,9.78,37732,0
2014-06-24,9.798,10.063,9.705,9.732,42107,0
2014-06-25,9.695,9.997,9.656,9.95,38397,0
2014-06-26,9.922,10.007,9.752,9.95,32498,0
2014-06-27,9.894,10.063,9.818,9.977,78588,0
2014-06-30,9.96,10.242,9.95,10.148,48304,0
2014-07-01,10.206,10.451,10.206,10.262,125176,0
2014-07-02,10.394,10.555,10.291,10.301,167476,0
2014-07-03,10.31,10.461,10.215,10.451,41387,0
2014-07-07,10.498,10.516,10.252,10.271,108983,0
2014-07-08,10.281,10.281,10.035,10.206,55823,0
2014-07-09,10.233,10.423,10.167,10.328,30658,0
2014-07-10,10.233,10.613,10.157,10.574,111223,0
2014-07-11,10.545,10.715,10.374,10.394,65381,0
2014-07-14,10.471,10.594,10.374,10.461,61554,0
2014-07-15,10.394,10.433,10.31,10.366,82522,0
2014-07-16,10.413,10.49,10.233,10.291,56816,0
2014-07-17,10.225,10.384,10.026,10.035,69792,0
2014-07-18,10.007,10.319,9.894,10.187,77329,0
2014-07-21,10.129,10.129,9.922,9.931,49482,0
2014-07-22,9.94,10.054,9.78,9.798,95363,0
2014-07-23,9.78,9.913,9.705,9.742,56302,0
2014-07-24,9.714,9.836,9.505,9.525,69216,0
2014-07-25,9.3826,9.572,9.2687,9.3631,89724,0
2014-07-28,9.3826,9.476,9.2979,9.3437,77991,0
2014-07-29,9.3826,9.476,9.1835,9.1932,34917,0
2014-07-30,9.2502,9.3164,9.0606,9.0983,37997,0
2014-07-31,9.0134,9.127,8.8906,8.9377,84077,0
2014-08-01,8.9377,8.9946,8.7393,8.9662,96461,0
2014-08-04,9.0324,9.0983,8.8243,9.0231,98153,0
2014-08-05,8.9377,9.2028,8.8906,9.137,45820,0
2014-08-06,9.0041,9.4391,9.0041,9.3729,135732,0
2014-08-07,9.3826,9.4118,9.1553,9.2599,264651,0
2014-08-08,9.2308,9.3729,9.1649,9.3534,99786,0
2014-08-11,9.4391,9.525,9.3252,9.3923,55866,0
2014-08-12,9.3631,9.4118,9.1457,9.1735,88093,0
2014-08-13,9.1735,9.3076,9.1174,9.1553,57399,0
2014-08-14,9.1735,9.2979,9.0891,9.1553,69833,0
2014-08-15,9.2028,9.3923,8.919,8.9756,125459,0
2014-08-18,9.1078,9.2599,8.9473,9.137,97585,0
2014-08-19,9.1457,9.1457,8.9473,8.9662,68049,0
2014-08-20,8.9377,9.0134,8.8337,8.9377,41044,0
2014-08-21,8.9284,8.9473,8.8337,8.8811,29877,0
2014-08-22,8.8906,8.9756,8.8337,8.9,38907,0
2014-08-25,8.919,8.9852,8.7393,8.7866,30712,0
2014-08-26,8.7676,8.8906,8.7204,8.8527,43517,0
2014-08-27,8.8337,8.8527,8.7204,8.7769,33966,0
2014-08-28,8.7769,8.7769,8.5974,8.6257,56852,0
2014-08-29,8.6164,8.6825,8.4271,8.6352,70388,0
2014-09-02,8.6257,8.7014,8.5596,8.6825,39726,0
2014-09-03,8.692,8.8906,8.5879,8.6446,55873,0
2014-09-04,8.6825,8.8622,8.6825,8.8054,46026,0
2014-09-05,8.7769,9.0134,8.692,8.9473,53881,0
2014-09-08,8.9567,8.9662,8.6541,8.673,35223,0
2014-09-09,8.6635,8.7959,8.4934,8.7393,45011,0
2014-09-10,8.7582,8.8811,8.7014,8.8243,27582,0
2014-09-11,8.7676,8.919,8.6164,8.8243,304355,0
2014-09-12,8.8148,8.8148,8.5596,8.7676,110413,0
2014-09-15,8.8811,8.8906,8.6164,8.7582,103629,0
2014-09-16,8.7204,8.8054,8.6068,8.7487,53585,0
2014-09-17,8.7393,8.8432,8.6825,8.7487,44558,0
2014-09-18,8.7582,8.8432,8.673,8.8054,65766,0
2014-09-19,8.8243,8.8906,8.7014,8.7676,154560,0
2014-09-22,8.7297,8.7297,8.4839,8.6257,65298,0
2014-09-23,8.5784,8.5784,8.3516,8.4934,112329,0
2014-09-24,8.4081,8.4271,8.2285,8.2662,58129,0
2014-09-25,8.2285,8.2569,7.8503,7.8974,87167,0
2014-09-26,7.907,8.0488,7.8503,7.9164,121560,0
2014-09-29,7.8312,8.011,7.803,7.8218,47450,0
2014-09-30,7.8122,7.8312,7.5948,7.5948,68250,0
2014-10-01,7.5948,7.7556,7.434,7.7178,119987,0
2014-10-02,7.6989,7.8596,7.5664,7.7743,42526,0
2014-10-03,7.8503,7.9638,7.7083,7.907,42129,0
2014-10-06,7.9164,8.0771,7.8881,7.9826,82681,0
2014-10-07,7.9638,8.0961,7.8784,7.9826,66565,0
2014-10-08,7.8881,8.011,7.7933,7.9921,81724,0
2014-10-09,7.9541,7.9541,7.661,7.6799,28295,0
2014-10-10,7.6136,7.8503,7.5759,7.6421,41885,0
2014-10-13,7.661,8.0393,7.661,7.8503,59144,0
2014-10-14,7.973,8.3136,7.9541,8.1245,68558,0
2014-10-15,8.0014,8.3988,7.8692,8.3516,87145,0
2014-10-16,8.323,8.5784,8.2285,8.4839,42214,0
2014-10-17,8.5879,8.5879,8.2191,8.2662,80015,0
2014-10-20,8.3041,8.5596,8.2569,8.5596,26617,0
2014-10-21,8.5689,8.6068,8.4556,8.5879,21844,0
2014-10-22,8.6446,8.6446,8.2852,8.3136,31377,0
2014-10-23,8.4178,8.7204,8.3988,8.6068,50261,0
2014-10-24,8.6446,8.6541,8.4366,8.4744,21749,0
2014-10-27,8.4178,8.5689,8.323,8.5216,23976,0
2014-10-28,8.5784,9.0796,8.5405,8.9946,62795,0
2014-10-29,9.0231,9.0891,8.8622,8.9473,35612,0
2014-10-30,8.9,9.4478,8.9,9.2979,71962,0
2014-10-31,9.4391,9.808,9.3076,9.723,142212,0
2014-11-03,9.695,9.845,9.476,9.572,60876,0
2014-11-04,9.525,9.572,9.1553,9.2028,71979,0
2014-11-05,9.2502,9.4206,9.0606,9.3826,35693,0
2014-11-06,9.4118,9.563,9.127,9.543,35331,0
2014-11-07,9.515,9.515,9.2405,9.3729,18330,0
2014-11-10,9.3826,9.3826,9.0606,9.2784,36942,0
2014-11-11,9.2599,9.3076,9.0606,9.2405,50932,0
2014-11-12,9.1835,9.3631,9.127,9.3252,24989,0
2014-11-13,9.4391,9.505,9.3252,9.476,43453,0
2014-11-14,9.505,9.591,9.4575,9.4858,35915,0
2014-11-17,9.505,9.618,9.2882,9.3826,49044,0
2014-11-18,9.4118,9.4575,9.137,9.3923,31165,0
2014-11-19,9.3534,9.3534,8.919,9.1649,20894,0
2014-11-20,9.2308,9.533,9.0983,9.505,56402,0
2014-11-21,9.618,9.666,9.543,9.61,29082,0
2014-11-24,9.656,9.874,9.656,9.855,62782,0
2014-11-25,9.845,10.063,9.798,10.045,53603,0
2014-11-26,10.139,10.187,10.054,10.102,36688,0
2014-11-28,10.196,10.384,10.007,10.045,20831,0
2014-12-01,10.035,10.111,9.922,9.987,51141,0
2014-12-02,10.007,10.119,9.987,10.111,50886,0
2014-12-03,10.092,10.233,10.035,10.167,61816,0
2014-12-04,10.092,10.233,10.035,10.119,45801,0
2014-12-05,10.111,10.225,10.045,10.129,43280,0
2014-12-08,10.129,10.384,10.092,10.357,177656,0
2014-12-09,10.347,10.725,10.177,10.631,96762,0
2014-12-10,10.574,10.64,10.31,10.404,113568,0
2014-12-11,10.433,10.498,10.337,10.374,56077,0
2014-12-12,10.215,10.545,10.215,10.471,73976,0
2014-12-15,10.498,10.773,10.498,10.535,82374,0
2014-12-16,10.516,10.754,10.423,10.594,87727,0
2014-12-17,10.64,11.208,10.516,11.16,100363,0
2014-12-18,11.33,11.595,11.264,11.556,87946,0
2014-12-19,11.585,11.718,11.274,11.53,203173,0
2014-12-22,11.624,11.898,11.406,11.86,85901,0
2014-12-23,11.916,12.079,11.736,11.804,103343,0
2014-12-24,11.804,12.051,11.736,11.888,25097,0
2014-12-26,11.984,11.984,11.746,11.804,33524,0
2014-12-29,11.746,12.051,11.746,11.879,82131,0
2014-12-30,11.756,12.012,11.644,11.823,130134,0
2014-12-31,11.879,11.916,11.444,11.501,89545,0
2015-01-02,11.585,12.115,11.444,12.051,53555,0
2015-01-05,12.041,12.041,11.624,11.916,83122,0
2015-01-06,11.974,11.974,11.492,11.605,77803,0
2015-01-07,11.615,11.785,11.472,11.718,113046,0
2015-01-08,11.765,12.211,11.672,12.144,92695,0
2015-01-09,12.125,12.23,11.964,12.012,57352,0
2015-01-12,12.012,12.012,11.52,11.576,58172,0
2015-01-13,11.615,12.069,11.566,11.775,77654,0
2015-01-14,11.662,11.785,11.142,11.691,137146,0
2015-01-15,11.699,11.964,11.416,11.765,163696,0
2015-01-16,11.699,12.277,11.699,12.163,89470,0
2015-01-20,12.295,12.381,11.814,12.125,366989,0
2015-01-21,12.069,12.125,11.444,11.653,61401,0
2015-01-22,11.736,11.736,11.254,11.378,276359,0
2015-01-23,11.321,11.406,11.046,11.254,78223,0
2015-01-26,11.254,11.425,11.028,11.227,84825,0
2015-01-27,11.132,11.425,11.028,11.274,58597,0
2015-01-28,11.34,11.576,10.725,10.802,92054,0
2015-01-29,10.839,11.104,10.697,11.075,59513,0
2015-01-30,10.961,11.17,10.867,10.943,65174,0
2015-02-02,10.961,11.104,10.555,11.066,112508,0
2015-02-03,11.151,11.549,11.151,11.378,58043,0
2015-02-04,11.292,11.378,10.961,11.02,64810,0
2015-02-05,11.085,11.227,10.981,11.151,54976,0
2015-02-06,11.142,11.435,11,11.321,48754,0
2015-02-09,11.227,11.425,10.811,10.849,42534,0
2015-02-10,10.914,11.34,10.867,11.274,51228,0
2015-02-11,11.284,11.284,10.886,10.971,58524,0
2015-02-12,11.075,11.237,11.01,11.237,31241,0
2015-02-13,11.254,11.549,11.254,11.492,22396,0
2015-02-17,11.435,11.492,11.151,11.274,43627,0
2015-02-18,11.284,11.501,11.264,11.453,30025,0
2015-02-19,11.406,11.814,11.292,11.718,49451,0
2015-02-20,11.718,11.756,11.264,11.662,81986,0
2015-02-23,11.595,11.624,10.981,11.112,49154,0
2015-02-24,11.142,11.301,10.83,10.943,133923,0
2015-02-25,10.981,11.274,10.923,11,40061,0
2015-02-26,11.028,11.075,10.677,10.849,72887,0
2015-02-27,10.792,11.066,10.659,10.763,79514,0
2015-03-02,11.02,11.199,10.735,11.112,76338,0
2015-03-03,11.056,11.292,10.991,11.075,44512,0
2015-03-04,11.01,11.104,10.849,11.046,33940,0
2015-03-05,11.095,11.16,10.735,10.971,59210,0
2015-03-06,10.857,11.037,10.82,10.923,42608,0
2015-03-09,10.961,11.095,10.744,10.877,67667,0
2015-03-10,10.763,10.943,10.735,10.877,92831,0
2015-03-11,10.877,11.046,10.744,11,50433,0
2015-03-12,11.075,11.398,11.037,11.36,75597,0
2015-03-13,11.369,11.566,11.237,11.482,35631,0
2015-03-16,11.492,11.492,10.849,10.886,52759,0
2015-03-17,10.886,11.056,10.735,10.991,30767,0
2015-03-18,10.933,11.199,10.773,11.16,25692,0
2015-03-19,11.189,11.246,10.849,10.933,47790,0
2015-03-20,10.923,11.292,10.886,11.199,130471,0
2015-03-23,11.037,11.501,11.037,11.472,36901,0
2015-03-24,11.416,11.644,11.33,11.595,32776,0
2015-03-25,11.595,11.595,10.923,11.028,79192,0
2015-03-26,11.02,11.104,10.811,10.867,47684,0
2015-03-27,10.83,11.02,10.754,10.981,93255,0
2015-03-30,10.991,11.682,10.991,11.378,77923,0
2015-03-31,11.311,11.653,11.254,11.492,153717,0
2015-04-01,11.682,11.728,11.416,11.556,53499,0
2015-04-02,11.556,11.736,11.444,11.585,36688,0
2015-04-06,11.501,12.295,11.501,12.115,94313,0
2015-04-07,12.134,12.295,11.804,12.192,60024,0
2015-04-08,12.182,12.295,11.954,12.258,40707,0
2015-04-09,12.277,12.343,12.059,12.313,72874,0
2015-04-10,12.361,12.381,12.23,12.343,32459,0
2015-04-13,12.351,12.429,12.249,12.41,68936,0
2015-04-14,12.39,12.59,12.351,12.561,36265,0
2015-04-15,12.57,12.57,12.361,12.532,34551,0
2015-04-16,12.532,12.608,12.361,12.57,31858,0
2015-04-17,12.465,12.502,12.23,12.258,86170,0
2015-04-20,12.313,12.438,12.295,12.351,39941,0
2015-04-21,12.343,12.343,12.144,12.277,33002,0
2015-04-22,12.211,12.249,12.002,12.22,11040,0
2015-04-23,12.22,12.285,12.163,12.258,21993,0
2015-04-24,12.267,12.39,12.153,12.192,41205,0
2015-04-27,12.313,12.39,11.907,11.954,37429,0
2015-04-28,11.993,12.277,11.936,12.22,25481,0
2015-04-29,12.144,12.144,11.936,11.964,26432,0
2015-04-30,11.814,11.87,10.914,11.237,165362,0
2015-05-01,11.199,11.54,11.028,11.501,78029,0
2015-05-04,11.672,11.672,11.246,11.51,75281,0
2015-05-05,11.444,11.51,11.02,11.444,82152,0
2015-05-06,11.378,11.406,11.037,11.227,55895,0
2015-05-07,11.132,11.301,11.075,11.151,55059,0
2015-05-08,11.301,11.301,11.095,11.179,41553,0
2015-05-11,11.199,11.292,10.981,11.01,40600,0
2015-05-12,10.981,11,10.49,10.895,53458,0
2015-05-13,10.754,10.971,10.754,10.914,34150,0
2015-05-14,10.971,11.095,10.677,10.895,64918,0
2015-05-15,10.886,10.886,10.631,10.802,58096,0
2015-05-18,10.83,11.112,10.763,11.075,26097,0
2015-05-19,10.991,10.991,10.735,10.773,53737,0
2015-05-20,10.83,10.981,10.83,10.933,24740,0
2015-05-21,10.877,11.028,10.811,10.83,15753,0
2015-05-22,10.849,10.923,10.715,10.715,29075,0
2015-05-26,10.735,10.802,10.404,10.706,40585,0
2015-05-27,10.687,11.112,10.687,11.037,46732,0
2015-05-28,11.037,11.037,10.802,10.943,28882,0
2015-05-29,10.792,10.933,10.49,10.763,54240,0
2015-06-01,10.839,11.01,10.763,10.849,41887,0
2015-06-02,10.763,11.075,10.763,10.914,24852,0
2015-06-03,10.933,11.16,10.933,11.122,24424,0
2015-06-04,11.122,11.122,10.744,10.811,17868,0
2015-06-05,10.802,11.02,10.706,10.933,34363,0
2015-06-08,10.886,11.075,10.792,10.83,24846,0
2015-06-09,10.763,10.923,10.64,10.754,39542,0
2015-06-10,10.792,11.151,10.792,11.104,36642,0
2015-06-11,11.085,11.189,10.923,11.056,16712,0
2015-06-12,11.01,11.085,10.923,10.961,54662,0
2015-06-15,10.857,11.17,10.763,11.066,52021,0
2015-06-16,11.02,11.264,10.943,11.122,41341,0
2015-06-17,11.104,11.17,10.923,11.095,29287,0
2015-06-18,11.142,11.378,11.122,11.36,61641,0
2015-06-19,11.301,11.301,10.811,10.83,135017,0
2015-06-22,10.849,11.075,10.687,11.028,30873,0
2015-06-23,11,11.151,10.943,11.112,28925,0
2015-06-24,11.046,11.151,10.877,11.075,30979,0
2015-06-25,11.112,11.132,10.82,10.886,49058,0
2015-06-26,10.905,11.056,10.763,11.01,85853,0
2015-06-29,10.895,11.112,10.631,10.687,47895,0
2015-06-30,10.811,10.857,10.498,10.802,37496,0
2015-07-01,10.839,11.066,10.659,10.923,73271,0
2015-07-02,11.104,11.104,10.773,10.895,70206,0
2015-07-06,10.877,11.199,10.877,10.914,36583,0
2015-07-07,10.905,10.991,10.545,10.943,33198,0
2015-07-08,10.811,10.83,10.423,10.659,42080,0
2015-07-09,10.811,10.811,10.471,10.545,30451,0
2015-07-10,10.773,10.849,10.613,10.82,17552,0
2015-07-13,10.849,11.037,10.574,10.895,49375,0
2015-07-14,10.867,10.867,10.64,10.754,35893,0
2015-07-15,10.802,11.34,10.545,10.574,163947,0
2015-07-16,10.687,10.914,10.687,10.886,29394,0
2015-07-17,10.687,10.961,10.64,10.923,28652,0
2015-07-20,10.905,10.905,10.498,10.525,42927,0
2015-07-21,10.697,10.697,10.481,10.508,22308,0
2015-07-22,10.461,10.574,10.271,10.337,25692,0
2015-07-23,10.319,10.337,9.666,9.666,67138,0
2015-07-24,9.637,9.752,9.4663,9.505,48319,0
2015-07-27,9.2784,9.525,9.2405,9.4478,49586,0
2015-07-28,9.4858,9.666,9.1932,9.476,47050,0
2015-07-29,9.4303,9.563,9.3076,9.4575,26009,0
2015-07-30,9.4391,9.752,9.4391,9.723,48742,0
2015-07-31,9.732,10.102,9.732,9.96,50328,0
2015-08-03,9.94,10.271,9.845,10.177,64297,0
2015-08-04,10.167,10.177,9.676,9.723,35313,0
2015-08-05,9.761,9.77,9.476,9.695,37852,0
2015-08-06,9.3729,10.301,9.3729,9.798,75931,0
2015-08-07,9.637,9.903,9.618,9.818,50539,0
2015-08-10,9.864,10.063,9.742,10.026,73801,0
2015-08-11,9.977,10.063,9.515,9.646,60198,0
2015-08-12,9.563,9.987,9.476,9.922,36688,0
2015-08-13,9.884,9.884,9.4955,9.591,64918,0
2015-08-14,9.543,9.656,9.4858,9.581,25692,0
2015-08-17,9.515,9.714,9.515,9.676,20406,0
2015-08-18,9.864,10.584,9.77,10.423,94629,0
2015-08-19,10.31,10.64,10.063,10.394,88073,0
2015-08-20,10.242,10.242,9.761,9.798,42504,0
2015-08-21,9.515,9.913,9.2308,9.798,85959,0
2015-08-24,9.752,9.884,9.2687,9.3923,99768,0
2015-08-25,9.525,9.695,9.2124,9.2308,75492,0
2015-08-26,9.4478,9.695,9.0983,9.666,63333,0
2015-08-27,9.752,9.752,9.2687,9.3339,156059,0
2015-08-28,9.2882,9.977,9.2882,9.913,102241,0
2015-08-31,9.884,10.498,9.884,10.423,105097,0
2015-09-01,10.187,10.291,9.572,9.714,118313,0
2015-09-02,9.836,9.94,9.618,9.742,48319,0
2015-09-03,9.752,9.808,9.3339,9.3826,46627,0
2015-09-04,9.2212,9.637,9.2028,9.543,75597,0
2015-09-08,9.714,10.148,9.637,9.77,57199,0
2015-09-09,9.884,9.977,9.666,9.705,91352,0
2015-09-10,9.705,9.894,9.656,9.818,34437,0
2015-09-11,9.77,9.977,9.77,9.94,95368,0
2015-09-14,10.045,10.242,9.864,10.129,125608,0
2015-09-15,10.177,10.65,10.092,10.516,99703,0
2015-09-16,10.623,10.725,10.366,10.461,179001,0
2015-09-17,10.545,10.895,10.413,10.668,107203,0
2015-09-18,10.471,10.697,10.092,10.196,181752,0
2015-09-21,10.394,10.433,10.035,10.196,87967,0
2015-09-22,10.119,10.291,9.637,9.666,203002,0
2015-09-23,9.676,9.826,9.533,9.695,65776,0
2015-09-24,9.591,9.676,9.3729,9.637,105938,0
2015-09-25,9.685,9.685,9.1932,9.3252,149080,0
2015-09-28,9.2212,9.4858,9.2212,9.4391,83336,0
2015-09-29,9.4575,9.789,9.4118,9.543,90400,0
2015-09-30,9.591,9.714,9.3437,9.61,116198,0
2015-10-01,9.705,9.705,9.3923,9.525,156586,0
2015-10-02,9.4575,9.732,9.2212,9.695,111864,0
2015-10-05,9.789,10.111,9.789,10.111,72265,0
2015-10-06,10.063,10.366,9.997,10.063,59632,0
2015-10-07,10.073,10.508,9.96,10.328,123915,0
2015-10-08,10.252,10.374,10.063,10.291,76866,0
2015-10-09,10.319,10.319,10.045,10.233,54451,0
2015-10-12,10.242,10.839,10.129,10.498,153335,0
2015-10-13,10.461,10.867,10.442,10.594,80355,0
2015-10-14,10.574,10.64,10.281,10.301,60265,0
2015-10-15,10.366,10.631,10.177,10.613,134594,0
2015-10-16,10.659,10.782,10.471,10.735,70521,0
2015-10-19,10.687,10.725,10.328,10.631,98151,0
2015-10-20,10.584,10.754,10.471,10.744,32476,0
2015-10-21,10.773,10.773,10.347,10.384,40600,0
2015-10-22,10.413,10.715,10.337,10.564,54981,0
2015-10-23,10.594,11.046,10.535,10.933,113026,0
2015-10-26,10.886,11,10.64,10.687,104569,0
2015-10-27,10.64,10.792,10.139,10.366,129732,0
2015-10-28,10.404,10.735,10.262,10.594,83737,0
2015-10-29,10.613,10.782,10.413,10.49,29922,0
2015-10-30,10.461,10.613,10.148,10.442,64284,0
2015-11-02,10.423,10.423,9.676,10.045,151673,0
2015-11-03,9.977,10.291,9.695,10.215,79509,0
2015-11-04,10.225,10.225,9.78,9.997,58261,0
2015-11-05,10.016,10.31,9.714,10.262,82152,0
2015-11-06,11.01,11.02,10.139,10.65,277330,0
2015-11-09,10.668,10.857,10.252,10.555,96688,0
2015-11-10,10.49,10.594,10.404,10.461,129732,0
2015-11-11,10.394,10.64,10.328,10.555,34467,0
2015-11-12,10.451,10.49,10.187,10.271,72532,0
2015-11-13,10.167,10.394,9.96,10.157,68618,0
2015-11-16,10.206,10.319,9.997,10.281,53499,0
2015-11-17,10.045,10.196,9.572,9.61,433812,0
2015-11-18,9.666,10.31,9.572,10.291,173081,0
2015-11-19,10.242,10.337,10.063,10.31,70840,0
2015-11-20,10.384,10.839,10.215,10.792,899025,0
2015-11-23,10.971,10.971,10.516,10.715,172130,0
2015-11-24,10.697,10.792,10.594,10.773,115035,0
2015-11-25,10.886,11.292,10.735,11.254,264325,0
2015-11-27,11.237,11.35,11.066,11.34,42187,0
2015-11-30,11.482,11.566,11.199,11.453,143477,0
2015-12-01,11.472,11.595,11.369,11.52,191558,0
2015-12-02,11.482,11.624,11.472,11.501,98695,0
2015-12-03,11.52,11.624,11.264,11.34,120336,0
2015-12-04,11.321,11.388,11.254,11.34,103404,0
2015-12-07,11.254,11.691,11.254,11.605,261999,0
2015-12-08,11.54,11.775,11.492,11.595,90084,0
2015-12-09,11.585,11.682,11.444,11.463,105097,0
2015-12-10,11.453,11.482,11.199,11.264,39331,0
2015-12-11,10.404,10.763,9.864,10.357,241911,0
2015-12-14,10.215,10.404,9.94,10.233,686209,0
2015-12-15,10.31,10.564,10.233,10.433,119159,0
2015-12-16,10.555,10.659,10.394,10.64,122013,0
2015-12-17,10.659,10.687,10.366,10.498,139458,0
2015-12-18,10.498,10.525,10.281,10.442,185768,0
2015-12-21,10.498,10.584,10.374,10.564,89342,0
2015-12-22,10.584,10.697,10.404,10.659,59396,0
2015-12-23,10.659,10.687,10.498,10.555,116620,0
2015-12-24,10.603,10.792,10.574,10.744,72990,0
2015-12-28,10.744,10.867,10.631,10.725,102606,0
2015-12-29,10.773,10.792,10.613,10.773,74212,0
2015-12-30,10.725,10.744,10.498,10.659,133618,0
2015-12-31,10.584,10.735,10.584,10.623,79581,0
2016-01-04,10.461,10.481,10.177,10.328,262481,0
2016-01-05,10.347,10.366,10.026,10.177,110437,0
2016-01-06,9.997,10.337,9.987,10.281,87262,0
2016-01-07,10.054,10.148,9.646,9.836,231962,0
2016-01-08,9.845,9.903,9.515,9.676,231304,0
2016-01-11,9.685,9.879,9.3437,9.601,239335,0
2016-01-12,9.714,9.752,9.2979,9.4206,87530,0
2016-01-13,9.476,9.581,8.8528,8.9473,215418,0
2016-01-14,9.0231,9.3826,8.9284,9.2687,115157,0
2016-01-15,8.9946,9.0257,8.5596,8.8622,103966,0
2016-01-19,8.9567,9.0324,8.7676,8.919,86593,0
2016-01-20,8.7676,9.07,8.4839,8.9567,128185,0
2016-01-21,8.9473,8.987,8.8054,8.919,49858,0
2016-01-22,9.1457,9.1735,9.0231,9.1553,113345,0
2016-01-25,9.1553,9.2687,9.0041,9.0606,81201,0
2016-01-26,9.1174,9.2599,9.0606,9.1553,67929,0
2016-01-27,9.2212,9.3534,9.0511,9.2124,108873,0
2016-01-28,9.3076,9.3826,9.137,9.2599,65750,0
2016-01-29,9.3076,9.95,9.2599,9.922,161690,0
2016-02-01,9.913,9.913,9.627,9.714,56484,0
2016-02-02,9.591,9.627,9.3437,9.3631,63142,0
2016-02-03,9.476,9.525,9.2028,9.476,87325,0
2016-02-04,9.4478,9.637,9.3534,9.3923,40255,0
2016-02-05,9.3252,9.3339,8.8337,8.8337,110136,0
2016-02-08,8.7014,8.8432,8.3988,8.7959,215588,0
2016-02-09,8.4178,8.673,8.4178,8.6257,82307,0
2016-02-10,8.6825,8.9567,8.6257,8.8811,68256,0
2016-02-11,8.55,9.705,8.55,9.601,129101,0
2016-02-12,9.742,10.119,9.618,10.111,133844,0
2016-02-16,10.271,10.715,10.111,10.65,126578,0
2016-02-17,10.83,11.066,10.65,10.905,149829,0
2016-02-18,10.953,11.066,10.715,10.991,140016,0
2016-02-19,10.914,11.36,10.839,11.075,245031,0
2016-02-22,11.227,11.374,10.981,11.01,200852,0
2016-02-23,10.981,11.151,10.961,10.991,56624,0
2016-02-24,10.857,11.132,10.744,10.971,61087,0
2016-02-25,10.981,11.046,10.792,10.971,67327,0
2016-02-26,11.01,11.075,10.759,10.83,73186,0
2016-02-29,10.83,11.02,10.744,10.811,130374,0
2016-03-01,10.877,11.122,10.83,10.905,93109,0
2016-03-02,10.933,11.075,10.862,10.905,56867,0
2016-03-03,10.905,11.058,10.849,10.895,98112,0
2016-03-04,10.905,11.122,10.744,10.991,46976,0
2016-03-07,10.905,11.435,10.877,11.189,78088,0
2016-03-08,11.179,11.301,10.953,10.981,66805,0
2016-03-09,11.02,11.406,10.867,11.284,110324,0
2016-03-10,11.301,11.406,10.811,10.877,65623,0
2016-03-11,10.943,11.179,10.867,11.01,58027,0
2016-03-14,11.01,11.066,10.839,10.923,40101,0
2016-03-15,10.782,10.782,10.242,10.623,53722,0
2016-03-16,10.623,10.811,10.574,10.725,35439,0
2016-03-17,10.64,10.882,10.564,10.715,61722,0
2016-03-18,10.763,10.923,10.525,10.545,205497,0
2016-03-21,10.394,10.413,10.225,10.271,57517,0
2016-03-22,10.206,10.215,9.931,9.977,45442,0
2016-03-23,9.977,9.977,9.752,9.78,39298,0
2016-03-24,9.752,9.836,9.705,9.761,42412,0
2016-03-28,9.695,10.063,9.695,9.903,31867,0
2016-03-29,9.864,10.319,9.705,10.242,43523,0
2016-03-30,10.271,10.271,9.913,9.987,29963,0
2016-03-31,9.95,10.016,9.855,10.007,112321,0
2016-04-01,9.94,10.157,9.874,10.111,81846,0
2016-04-04,10.111,10.574,9.997,10.045,64909,0
2016-04-05,9.913,10.252,9.826,10.157,64570,0
2016-04-06,10.187,10.196,10.035,10.167,42091,0
2016-04-07,10.073,10.139,9.884,9.969,52934,0
2016-04-08,10.026,10.026,9.826,9.96,24108,0
2016-04-11,9.969,10.084,9.894,9.922,46589,0
2016-04-12,9.922,10.206,9.913,10.157,30954,0
2016-04-13,10.206,10.555,10.206,10.471,41200,0
2016-04-14,10.481,10.498,10.196,10.252,32235,0
2016-04-15,10.215,10.357,10.063,10.271,26158,0
2016-04-18,10.196,10.215,9.96,10.007,28998,0
2016-04-19,10.092,10.177,10.035,10.157,31229,0
2016-04-20,10.129,10.337,10.082,10.225,25527,0
2016-04-21,10.215,10.423,10.215,10.384,30209,0
2016-04-22,10.337,10.574,10.337,10.545,59049,0
2016-04-25,10.525,10.562,10.374,10.471,63712,0
2016-04-26,10.451,10.65,10.357,10.623,71361,0
2016-04-27,10.603,10.735,10.516,10.659,31982,0
2016-04-28,10.545,10.857,10.366,10.442,96148,0
2016-04-29,10.404,10.782,10.404,10.725,56930,0
2016-05-02,11.122,12.012,10.603,11.736,141209,0
2016-05-03,11.775,11.946,11.463,11.556,73595,0
2016-05-04,11.644,11.699,11.104,11.16,62509,0
2016-05-05,11.16,11.33,11.066,11.208,43650,0
2016-05-06,11.01,11.35,10.933,11.33,93768,0
2016-05-09,11.369,11.406,11.199,11.227,75358,0
2016-05-10,11.311,11.556,11.301,11.378,22899,0
2016-05-11,11.388,11.549,11.301,11.444,35587,0
2016-05-12,11.444,11.566,11.264,11.378,73103,0
2016-05-13,11.653,11.653,11.284,11.378,60709,0
2016-05-16,11.453,11.615,11.189,11.311,78759,0
2016-05-17,11.34,11.477,10.725,10.867,75780,0
2016-05-18,10.877,11.146,10.83,10.943,59009,0
2016-05-19,10.991,11.01,10.64,10.877,65685,0
2016-05-20,10.914,11.274,10.763,11.179,96349,0
2016-05-23,11.194,11.263,11.06,11.06,21463,0
2016-05-24,11.242,11.697,11.156,11.613,74967,0
2016-05-25,11.632,11.964,11.613,11.832,62257,0
2016-05-26,11.851,11.87,11.613,11.794,38418,0
2016-05-27,11.822,11.879,11.68,11.832,37691,0
2016-05-31,11.888,12.106,11.727,12.087,130685,0
2016-06-01,12.042,12.384,11.841,12.269,114341,0
2016-06-02,12.232,12.555,12.232,12.487,139546,0
2016-06-03,12.478,12.478,12.251,12.46,61849,0
2016-06-06,12.46,12.555,12.241,12.506,52654,0
2016-06-07,12.526,12.574,12.346,12.441,91507,0
2016-06-08,12.413,12.66,12.213,12.46,57028,0
2016-06-09,12.307,12.487,12.199,12.364,90860,0
2016-06-10,12.222,12.427,11.832,12.364,102530,0
2016-06-13,12.374,12.955,12.374,12.687,96885,0
2016-06-14,12.869,12.869,12.374,12.792,114197,0
2016-06-15,12.784,13.173,12.743,13.021,169989,0
2016-06-16,12.897,13.087,12.774,13.05,84687,0
2016-06-17,13.087,13.144,12.545,12.754,122933,0
2016-06-20,12.877,13.003,12.565,12.887,64342,0
2016-06-21,12.897,13.087,12.669,12.983,124614,0
2016-06-22,13.097,13.183,12.887,12.945,124448,0
2016-06-23,13.117,13.261,12.973,13.183,105928,0
2016-06-24,12.669,13.003,12.336,12.736,190526,0
2016-06-27,12.612,12.612,12.297,12.403,89480,0
2016-06-28,12.451,12.687,12.278,12.326,95978,0
2016-06-29,12.506,12.506,12.06,12.423,117262,0
2016-06-30,12.478,12.945,12.316,12.916,238915,0
2016-07-01,12.916,13.107,12.887,13.031,95665,0
2016-07-05,12.784,12.955,12.511,12.641,138688,0
2016-07-06,12.574,12.822,12.526,12.65,72745,0
2016-07-07,12.66,12.851,12.631,12.812,52789,0
2016-07-08,12.926,13.269,12.774,13.222,117855,0
2016-07-11,13.251,13.45,13.202,13.403,52653,0
2016-07-12,13.478,13.535,12.935,13.306,102613,0
2016-07-13,13.441,13.441,12.955,13.316,52600,0
2016-07-14,13.421,13.469,13.335,13.344,30595,0
2016-07-15,13.441,13.441,12.983,13.364,36579,0
2016-07-18,13.297,13.364,12.955,13.202,47810,0
2016-07-19,13.251,13.261,13.06,13.183,41818,0
2016-07-20,13.251,13.554,12.869,13.354,42576,0
2016-07-21,13.251,13.411,13.097,13.136,54094,0
2016-07-22,13.05,13.192,13.021,13.05,78425,0
2016-07-25,13.011,13.441,12.973,13.374,85075,0
2016-07-26,13.46,13.585,13.261,13.297,115435,0
2016-07-27,13.325,14.22,13.325,14.096,148428,0
2016-07-28,14.022,14.096,13.944,13.944,50032,0
2016-07-29,13.944,14.077,13.455,13.906,204953,0
2016-08-01,13.85,13.973,13.173,13.261,127493,0
2016-08-02,13.241,13.241,12.887,13.021,64400,0
2016-08-03,13.041,13.261,13.041,13.192,46588,0
2016-08-04,13.192,13.335,12.906,13.107,33877,0
2016-08-05,13.126,13.411,13.036,13.393,46511,0
2016-08-08,13.325,13.354,13.003,13.05,35208,0
2016-08-09,13.107,13.144,12.916,12.935,29107,0
2016-08-10,12.897,13.46,12.887,13.231,88638,0
2016-08-11,13.331,13.399,13.158,13.389,54412,0
2016-08-12,13.389,13.389,13.168,13.321,69199,0
2016-08-15,13.256,13.723,13.064,13.667,59183,0
2016-08-16,13.667,13.667,13.379,13.503,45477,0
2016-08-17,13.427,13.427,13.246,13.34,27751,0
2016-08-18,13.474,13.474,13.272,13.34,26683,0
2016-08-19,13.301,13.389,13.178,13.331,44519,0
2016-08-22,13.246,13.532,13.158,13.503,27792,0
2016-08-23,13.522,13.849,13.522,13.58,42216,0
2016-08-24,13.713,13.713,13.379,13.493,28115,0
2016-08-25,13.389,13.638,13.379,13.551,53319,0
2016-08-26,13.541,13.662,13.227,13.321,38176,0
2016-08-29,13.272,13.432,13.207,13.292,28804,0
2016-08-30,13.265,13.345,13.202,13.292,25774,0
2016-08-31,13.236,13.427,13.082,13.12,61198,0
2016-09-01,13.025,13.111,12.671,12.854,72082,0
2016-09-02,12.909,13.311,12.909,13.311,36966,0
2016-09-06,13.236,13.484,13.178,13.36,34110,0
2016-09-07,13.399,13.493,13.188,13.292,35512,0
2016-09-08,13.207,13.256,12.997,13.178,28057,0
2016-09-09,13.045,13.158,12.662,12.689,48590,0
2016-09-12,12.527,13.025,12.527,13.007,29008,0
2016-09-13,12.863,12.863,12.613,12.747,39531,0
2016-09-14,12.738,12.929,12.575,12.728,26548,0
2016-09-15,12.756,12.871,12.689,12.805,21156,0
2016-09-16,12.738,12.776,12.442,12.671,85832,0
2016-09-19,12.709,12.854,12.623,12.633,27892,0
2016-09-20,12.623,12.699,12.364,12.46,18478,0
2016-09-21,12.479,12.595,12.354,12.442,39495,0
2016-09-22,12.546,12.546,12.393,12.442,40385,0
2016-09-23,12.393,12.47,12.393,12.423,36051,0
2016-09-26,12.364,12.423,12.307,12.316,17572,0
2016-09-27,12.278,12.326,12.269,12.297,26425,0
2016-09-28,12.307,12.307,12.183,12.193,51569,0
2016-09-29,12.193,12.231,12.105,12.134,66487,0
2016-09-30,12.221,12.479,12.144,12.384,74752,0
2016-10-03,12.326,12.423,12.297,12.326,31966,0
2016-10-04,12.326,12.326,12.115,12.269,30806,0
2016-10-05,12.278,12.374,12.231,12.354,56792,0
2016-10-06,12.354,13.723,12.354,13.217,291955,0
2016-10-07,13.301,13.301,12.844,12.899,46310,0
2016-10-10,12.929,13.045,12.919,12.997,41358,0
2016-10-11,12.88,12.88,12.25,12.374,132417,0
2016-10-12,12.374,12.718,12.374,12.47,50272,0
2016-10-13,12.393,12.393,12.154,12.212,27095,0
2016-10-14,12.336,12.423,12.221,12.24,38179,0
2016-10-17,12.105,12.488,12.105,12.442,37059,0
2016-10-18,13.158,13.781,13.111,13.684,68458,0
2016-10-19,13.638,13.638,13.447,13.447,43038,0
2016-10-20,13.493,13.684,13.35,13.399,29109,0
2016-10-21,13.207,13.493,12.919,13.301,27817,0
2016-10-24,13.493,13.493,13.256,13.35,25700,0
2016-10-25,13.35,13.399,13.158,13.158,28886,0
2016-10-26,13.015,13.301,12.728,12.776,32170,0
2016-10-27,12.825,13.015,12.633,12.633,47474,0
2016-10-28,12.679,12.825,12.536,12.679,30472,0
2016-10-31,12.728,12.825,12.633,12.633,37019,0
2016-11-01,12.679,12.679,12.154,12.203,42682,0
2016-11-02,12.203,12.346,11.914,12.011,38090,0
2016-11-03,12.058,12.346,11.962,12.25,136988,0
2016-11-04,12.346,12.919,12.346,12.536,39010,0
2016-11-07,13.015,13.207,12.488,12.585,60094,0
2016-11-08,12.633,12.633,12.058,12.105,45599,0
2016-11-09,11.914,13.35,11.914,13.111,114122,0
2016-11-10,13.301,13.9,12.968,13.733,160260,0
2016-11-11,13.781,14.021,13.781,13.924,187636,0
2016-11-14,13.972,13.972,13.684,13.781,108141,0
2016-11-15,13.493,13.877,13.493,13.541,102822,0
2016-11-16,13.541,14.786,13.541,14.642,142745,0
2016-11-17,14.69,15.073,14.451,14.546,122955,0
2016-11-18,14.642,14.978,14.259,14.594,178097,0
2016-11-21,14.403,15.025,14.164,14.546,178129,0
2016-11-22,14.69,14.929,14.498,14.737,72837,0
2016-11-23,14.762,15.051,14.618,14.906,53966,0
2016-11-25,15.002,15.363,14.858,15.195,49765,0
2016-11-28,15.098,15.243,14.906,14.906,87674,0
2016-11-29,15.002,15.628,14.858,15.146,152802,0
2016-11-30,14.521,15.146,14.521,14.618,170586,0
2016-12-01,14.714,15.098,14.233,14.521,103963,0
2016-12-02,14.521,14.906,14.426,14.666,81651,0
2016-12-05,14.666,15.002,14.666,14.714,125030,0
2016-12-06,14.858,15.098,14.618,15.002,116938,0
2016-12-07,15.002,15.82,14.858,15.146,123964,0
2016-12-08,15.291,15.676,14.954,15.484,145406,0
2016-12-09,15.579,15.723,15.339,15.387,118686,0
2016-12-12,15.387,15.387,14.704,14.906,100803,0
2016-12-13,14.906,15.146,14.57,14.714,170047,0
2016-12-14,14.618,15.002,14.57,14.81,95245,0
2016-12-15,14.762,15.17,14.473,14.521,190362,0
2016-12-16,14.666,14.906,14.473,14.666,511019,0
2016-12-19,14.714,14.858,14.377,14.762,160981,0
2016-12-20,14.714,15.243,14.714,15.243,68614,0
2016-12-21,15.098,15.195,14.81,15.002,44947,0
2016-12-22,15.051,15.243,14.945,15.002,64681,0
2016-12-23,15.098,15.195,14.81,15.002,74288,0
2016-12-27,14.954,15.195,14.954,15.051,39031,0
2016-12-28,15.098,15.098,14.618,14.858,48643,0
2016-12-29,14.906,15.002,14.57,14.81,49498,0
2016-12-30,14.906,14.906,14.521,14.714,63299,0
2017-01-03,15.002,15.002,14.762,14.954,71035,0
2017-01-04,15.051,15.435,14.906,15.339,104581,0
2017-01-05,15.291,15.387,14.666,14.762,61097,0
2017-01-06,14.81,14.906,14.233,14.282,110060,0
2017-01-09,14.233,14.618,13.752,14.521,317290,0
2017-01-10,14.57,14.737,14.328,14.714,85310,0
2017-01-11,14.81,14.81,14.377,14.618,111244,0
2017-01-12,14.377,14.521,14.041,14.185,117294,0
2017-01-13,14.328,14.521,14.233,14.473,76201,0
2017-01-17,14.426,14.473,13.752,13.849,148086,0
2017-01-18,13.849,14.088,13.608,14.041,62685,0
2017-01-19,14.088,14.088,13.512,13.512,81135,0
2017-01-20,13.559,13.944,13.559,13.849,63697,0
2017-01-23,13.849,13.944,13.608,13.657,46880,0
2017-01-24,13.752,14.041,13.608,13.944,72035,0
2017-01-25,14.137,14.328,13.993,14.233,64724,0
2017-01-26,14.233,14.282,13.896,13.944,48191,0
2017-01-27,13.944,13.993,13.657,13.704,60986,0
2017-01-30,13.559,13.608,13.031,13.464,164952,0
2017-01-31,13.415,13.752,13.368,13.657,82533,0
2017-02-01,13.752,13.896,13.608,13.608,66174,0
2017-02-02,15.915,15.915,13.657,15.098,396404,0
2017-02-03,15.387,15.387,14.875,15.243,107178,0
2017-02-06,15.291,15.387,14.954,15.051,414293,0
2017-02-07,15.195,15.195,14.426,14.521,142671,0
2017-02-08,14.57,14.714,13.849,13.944,378616,0
2017-02-09,13.849,14.521,13.8,14.137,161717,0
2017-02-10,14.137,14.521,13.849,14.521,239665,0
2017-02-13,15.002,15.243,14.426,14.714,244955,0
2017-02-14,14.473,14.81,14.328,14.618,269594,0
2017-02-15,14.521,14.762,14.473,14.714,91761,0
2017-02-16,14.81,14.906,14.377,14.426,204070,0
2017-02-17,14.377,14.979,14.282,14.906,466579,0
2017-02-21,15.098,15.195,14.69,14.858,183799,0
2017-02-22,15.387,15.484,14.906,15.484,481951,0
2017-02-23,15.531,15.676,15.051,15.195,197566,0
2017-02-24,15.122,15.606,15.001,15.606,155306,0
2017-02-27,15.557,15.63,15.17,15.267,221750,0
2017-02-28,15.267,15.412,15.025,15.122,181592,0
2017-03-01,15.315,15.46,15.122,15.17,139465,0
2017-03-02,15.315,15.315,14.735,14.88,128644,0
2017-03-03,14.688,14.978,14.47,14.833,150766,0
2017-03-06,14.688,14.735,14.446,14.639,272658,0
2017-03-07,14.591,14.663,14.253,14.253,283806,0
2017-03-08,14.253,14.301,13.915,13.962,740494,0
2017-03-09,13.962,14.156,13.794,13.866,219025,0
2017-03-10,13.962,13.962,13.576,13.721,175474,0
2017-03-13,13.672,13.962,13.625,13.672,97142,0
2017-03-14,13.625,13.77,13.383,13.48,118514,0
2017-03-15,13.625,14.011,13.383,13.962,355414,0
2017-03-16,13.817,14.06,13.672,14.011,201394,0
2017-03-17,13.962,13.962,13.625,13.77,338659,0
2017-03-20,13.721,13.721,13.431,13.625,159499,0
2017-03-21,13.672,13.672,13.19,13.286,132812,0
2017-03-22,13.238,13.528,13.141,13.431,148889,0
2017-03-23,13.335,13.672,13.286,13.528,303635,0
2017-03-24,13.528,13.721,13.335,13.383,90199,0
2017-03-27,13.238,13.672,13.238,13.625,116798,0
2017-03-28,13.528,13.672,13.335,13.576,101270,0
2017-03-29,13.528,13.721,13.335,13.383,98047,0
2017-03-30,13.383,13.77,13.383,13.528,85782,0
2017-03-31,13.528,14.035,13.431,13.817,143166,0
2017-04-03,13.77,13.77,13.431,13.528,135339,0
2017-04-04,13.48,13.89,13.48,13.672,198680,0
2017-04-05,13.77,13.817,13.286,13.48,167210,0
2017-04-06,13.431,13.649,13.238,13.625,179611,0
2017-04-07,13.528,13.576,13.141,13.238,158095,0
2017-04-10,13.238,13.286,12.803,12.899,199186,0
2017-04-11,12.852,13.48,12.852,13.431,539140,0
2017-04-12,13.383,13.383,12.948,13.093,115833,0
2017-04-13,13.093,13.141,12.562,12.658,602063,0
2017-04-17,12.658,12.754,12.562,12.61,301167,0
2017-04-18,12.465,12.899,12.465,12.852,176979,0
2017-04-19,12.948,13.045,12.658,12.707,129554,0
2017-04-20,12.707,12.899,12.562,12.852,150271,0
2017-04-21,12.852,13.141,12.562,12.754,186824,0
2017-04-24,12.899,12.948,12.465,12.707,136450,0
2017-04-25,12.803,13.065,12.489,12.562,165595,0
2017-04-26,12.562,12.899,12.562,12.707,124649,0
2017-04-27,12.658,12.707,12.368,12.417,122305,0
2017-04-28,12.368,12.417,12.079,12.223,248198,0
2017-05-01,12.175,12.175,11.595,11.691,297540,0
2017-05-02,11.644,11.74,11.282,11.402,236542,0
2017-05-03,11.354,11.644,10.871,11.016,318308,0
2017-05-04,11.016,11.16,10.75,10.919,246069,0
2017-05-05,11.016,11.112,10.532,10.581,319838,0
2017-05-08,10.387,10.387,9.808,10.194,1213466,0
2017-05-09,10.098,10.242,9.759,9.904,415726,0
2017-05-10,9.856,10.049,9.4692,9.808,309633,0
2017-05-11,9.711,10.194,9.614,9.856,270787,0
2017-05-12,9.856,9.904,9.614,9.759,256804,0
2017-05-15,9.953,10.001,9.663,9.663,268822,0
2017-05-16,9.614,9.711,9.2765,9.3242,444027,0
2017-05-17,9.614,9.614,9.3242,9.3729,725559,0
2017-05-18,9.2765,9.759,9.2765,9.3242,458508,0
2017-05-19,9.4215,9.4936,9.3008,9.3729,347831,0
2017-05-22,9.4692,9.711,9.4215,9.614,278591,0
2017-05-23,9.759,10.001,9.663,9.904,296937,0
2017-05-24,9.88,10.05,9.685,9.783,430465,0
2017-05-25,9.734,9.783,9.539,9.637,389043,0
2017-05-26,9.734,10.221,9.661,10.172,601614,0
2017-05-30,10.075,10.216,9.88,9.88,329229,0
2017-05-31,9.88,10.075,9.637,10.026,344235,0
2017-06-01,10.075,10.659,9.929,10.464,376248,0
2017-06-02,10.561,10.756,10.123,10.172,470465,0
2017-06-05,10.026,10.075,9.71,9.929,385535,0
2017-06-06,9.831,10.367,9.685,10.026,484024,0
2017-06-07,9.929,10.123,9.685,9.831,275944,0
2017-06-08,9.831,10.002,9.734,9.831,217944,0
2017-06-09,9.929,10.099,9.783,9.929,344332,0
2017-06-12,9.88,10.221,9.831,9.831,461998,0
2017-06-13,9.831,10.026,9.734,9.831,420306,0
2017-06-14,9.88,9.977,9.685,9.685,423150,0
2017-06-15,9.734,9.831,9.685,9.685,399231,0
2017-06-16,9.734,9.977,9.637,9.929,639980,0
2017-06-19,9.977,10.094,9.831,9.929,517707,0
2017-06-20,9.977,10.123,9.831,9.929,501948,0
2017-06-21,10.026,10.026,9.734,9.783,302952,0
2017-06-22,9.831,9.88,9.685,9.734,815926,0
2017-06-23,9.783,10.075,9.685,9.977,596531,0
2017-06-26,10.026,10.61,9.977,10.464,474375,0
2017-06-27,10.561,10.561,10.026,10.367,579531,0
2017-06-28,10.464,10.561,10.245,10.318,288831,0
2017-06-29,10.221,10.342,10.075,10.221,421153,0
2017-06-30,10.269,10.318,9.953,10.075,286143,0
2017-07-03,10.075,10.172,9.88,9.929,91953,0
2017-07-05,9.929,10.026,9.685,9.977,323701,0
2017-07-06,9.88,9.88,9.637,9.783,869312,0
2017-07-07,9.734,9.758,9.588,9.685,956088,0
2017-07-10,9.734,9.734,9.3446,9.588,391942,0
2017-07-11,9.588,9.588,9.296,9.4906,810782,0
2017-07-12,9.588,9.734,9.3446,9.3933,342575,0
2017-07-13,9.685,9.685,9.296,9.4906,433620,0
2017-07-14,9.442,9.637,9.3933,9.442,289439,0
2017-07-17,9.4906,9.637,9.3446,9.539,372383,0
2017-07-18,9.4906,9.637,9.3446,9.3933,342089,0
2017-07-19,9.3446,9.539,9.3446,9.442,424681,0
2017-07-20,9.442,9.564,9.296,9.3446,386812,0
2017-07-21,9.442,9.442,9.2473,9.296,479880,0
2017-07-24,9.3446,9.442,9.2473,9.296,425763,0
2017-07-25,9.3933,9.637,9.296,9.442,449163,0
2017-07-26,9.4906,9.637,9.4663,9.588,349942,0
2017-07-27,9.539,10.075,9.442,10.026,718343,0
2017-07-28,10.221,10.367,9.442,9.685,704906,0
2017-07-31,9.685,9.685,9.4176,9.588,395283,0
2017-08-01,9.588,9.734,9.3933,9.734,321814,0
2017-08-02,9.637,9.734,9.3933,9.588,490801,0
2017-08-03,9.637,9.637,9.3446,9.442,359381,0
2017-08-04,9.3933,9.4176,9.296,9.296,276307,0
2017-08-07,9.3446,9.4906,9.1986,9.2473,211126,0
2017-08-08,9.296,9.783,9.296,9.685,744087,0
2017-08-09,9.734,9.783,9.4906,9.685,291503,0
2017-08-10,9.685,10.172,9.637,9.88,450993,0
2017-08-11,9.75,10.25,9.6,10.2,683693,0
2017-08-14,10.2,10.3,10,10.25,426082,0
2017-08-15,10.2,10.3,10.05,10.15,315826,0
2017-08-16,10.15,10.25,9.95,10.05,382325,0
2017-08-17,10.05,10.25,9.85,9.85,523024,0
2017-08-18,9.75,9.95,9.65,9.85,377782,0
2017-08-21,9.9,10.15,9.75,10.1,313148,0
2017-08-22,10.05,10.35,9.975,10.1,218837,0
2017-08-23,10.05,10.2,9.95,10.1,201711,0
2017-08-24,10.15,10.15,10,10.15,249953,0
2017-08-25,10.15,10.4,10.15,10.35,213468,0
2017-08-28,10.3,10.35,10.15,10.15,256699,0
2017-08-29,10.15,10.2,10.025,10.15,218855,0
2017-08-30,10.1,10.275,10,10.2,321493,0
2017-08-31,10.25,10.35,10.1,10.3,295183,0
2017-09-01,10.25,10.3,10.15,10.15,98990,0
2017-09-05,10.15,10.45,10.1,10.4,595933,0
2017-09-06,10.4,10.65,10.25,10.45,507947,0
2017-09-07,10.4,10.5,10.25,10.4,336565,0
2017-09-08,10.4,10.4,10.25,10.3,118635,0
2017-09-11,10.35,10.4,10.25,10.35,359108,0
2017-09-12,10.4,10.45,10.3,10.3,360422,0
2017-09-13,10.3,10.45,10.3,10.45,300825,0
2017-09-14,10.45,10.7,10.4,10.6,497585,0
2017-09-15,10.65,10.65,10.4,10.5,586682,0
2017-09-18,11.4,11.5,11,11.1,1831457,0
2017-09-19,11.15,11.3,11.075,11.15,404216,0
2017-09-20,11.2,11.325,11.175,11.25,304522,0
2017-09-21,11.4,11.4,11.15,11.25,273537,0
2017-09-22,11.3,11.35,11.1,11.2,386300,0
2017-09-25,11.2,11.35,11.15,11.2,338398,0
2017-09-26,11.2,11.5,11.2,11.25,532896,0
2017-09-27,11.3,11.5,11.1,11.4,646027,0
2017-09-28,11.5,11.6,11.3,11.4,485737,0
2017-09-29,11.35,11.65,11.3,11.45,355693,0
2017-10-02,11.5,11.95,11.4,11.75,690570,0
2017-10-03,11.85,12.15,11.75,12.1,1853715,0
2017-10-04,12.25,12.25,11.6,12,502709,0
2017-10-05,11.9,12.25,11.9,12.15,540793,0
2017-10-06,12.15,12.35,12.025,12.3,270813,0
2017-10-09,12.3,12.4,12.15,12.25,290604,0
2017-10-10,12.25,12.3,12.1,12.2,434129,0
2017-10-11,12.15,12.35,11.75,12,1761034,0
2017-10-12,11.9,12,11.45,11.7,641278,0
2017-10-13,11.7,11.75,11.45,11.55,368873,0
2017-10-16,11.6,11.85,11.475,11.65,274744,0
2017-10-17,11.6,11.6,11.4,11.55,387485,0
2017-10-18,11.55,11.85,11.55,11.8,280711,0
2017-10-19,11.75,12.3,11.2,11.35,1195602,0
2017-10-20,11.45,11.5,11,11.1,5826532,0
2017-10-23,11.05,11.25,10.95,11.1,2892496,0
2017-10-24,11.15,11.15,10.95,11.1,1625217,0
2017-10-25,11.05,11.25,10.95,11.2,1688096,0
2017-10-26,11.2,11.4,11.125,11.25,1891944,0
2017-10-27,11.3,11.3,11,11.2,957800,0
2017-10-30,11.15,11.25,10.95,11.05,2094090,0
2017-10-31,11.1,11.175,11,11.05,2208847,0
2017-11-01,11,11.15,10.65,10.75,4430586,0
2017-11-02,10.95,11.25,10.25,11,9413834,0
2017-11-03,11,11.05,10.5,10.7,5833507,0
2017-11-06,11.1,11.15,10.45,10.65,7227348,0
2017-11-07,10.65,11.15,10.6,10.95,4804945,0
2017-11-08,10.85,11,10.7,10.9,4227260,0
2017-11-09,10.75,11.05,10.7,10.85,5986368,0
2017-11-10,10.8,10.95,10.575,10.7,6977227,0
