Date,Open,High,Low,Close,Volume,OpenInt
2007-10-30,15.786,15.786,15.786,15.786,0,0
2007-10-31,24.666,28.356,23.709,24.952,10421402,0
2007-11-01,25.011,25.159,22.278,23.58,3309946,0
2007-11-02,24.478,24.478,23.235,24.271,721329,0
2007-11-05,22.742,23.136,20.601,22.594,1270938,0
2007-11-06,22.002,22.347,19.88,21.252,834896,0
2007-11-07,19.644,20.216,18.262,19.348,734175,0
2007-11-08,18.253,18.726,17.759,18.539,663691,0
2007-11-09,17.759,18.746,16.565,18.45,545506,0
2007-11-12,17.818,20.058,17.266,19.476,464752,0
2007-11-13,19.515,20.482,18.874,20.098,411730,0
2007-11-14,20.147,21.883,18.845,18.993,248479,0
2007-11-15,18.746,18.746,17.759,17.759,297265,0
2007-11-16,17.759,17.897,16.773,17.049,195425,0
2007-11-19,16.93,16.93,15.293,15.687,623292,0
2007-11-20,15.786,16.437,13.793,13.793,414373,0
2007-11-21,12.826,13.102,11.839,12.826,745847,0
2007-11-23,13.102,16.24,13.023,15.668,217635,0
2007-11-26,15.983,17.522,15.253,17.444,265365,0
2007-11-27,16.417,17.582,16.23,17.365,134694,0
2007-11-28,16.911,18.568,16.881,18.253,203404,0
2007-11-29,18.006,18.203,17.236,18.203,85912,0
2007-11-30,18.331,18.568,16.141,17.71,240654,0
2007-12-03,17.562,17.562,16.575,16.773,94567,0
2007-12-04,16.773,16.773,15.904,16.279,136429,0
2007-12-05,16.575,17,16.279,16.289,49641,0
2007-12-06,16.309,16.644,16.151,16.408,47003,0
2007-12-07,16.191,17.621,16.191,17.029,100344,0
2007-12-10,16.773,17.759,16.773,17.365,62747,0
2007-12-11,17.266,19.683,17.266,18.647,277125,0
2007-12-12,18.904,18.923,18.164,18.45,57146,0
2007-12-13,18.124,18.124,17.009,17.019,107006,0
2007-12-14,18.529,18.746,15.668,15.677,439725,0
2007-12-17,15.5,15.776,13.675,13.793,391087,0
2007-12-18,14.671,14.799,14.02,14.306,308240,0
2007-12-19,14,14.898,13.872,13.892,55789,0
2007-12-20,13.813,14.198,12.718,13.201,243006,0
2007-12-21,13.773,14.059,12.826,13.122,324213,0
2007-12-24,13.813,15.135,13.467,14.059,165361,0
2007-12-26,14.395,14.799,13.842,14.74,120696,0
2007-12-27,14.711,14.711,14.059,14.207,108653,0
2007-12-28,14.543,14.543,13.763,13.813,162927,0
2007-12-31,14.138,16.033,13.734,15.539,251144,0
2008-01-02,15.441,15.48,14.059,14.306,138203,0
2008-01-03,14.188,14.375,13.083,13.813,394429,0
2008-01-04,13.911,13.911,13.122,13.329,60702,0
2008-01-07,13.566,14.059,13.379,14.04,233755,0
2008-01-08,13.823,14.523,13.813,14.247,59101,0
2008-01-09,14.207,14.582,14.059,14.405,161358,0
2008-01-10,14.405,14.671,14.148,14.602,93007,0
2008-01-11,14.799,14.799,13.823,13.98,291055,0
2008-01-14,13.832,13.832,12.382,12.708,354768,0
2008-01-15,12.441,12.806,9.699,10.142,956423,0
2008-01-16,9.777,10.36,9.669,9.768,329510,0
2008-01-17,9.965,10.508,9.777,10.044,224731,0
2008-01-18,9.916,11.632,9.916,11.011,160732,0
2008-01-22,9.57,10.596,8.3962,10.281,109123,0
2008-01-23,9.4913,11.326,9.4716,10.813,117747,0
2008-01-24,10.902,11.435,10.764,11.346,47726,0
2008-01-25,11.445,12.51,11.445,12.343,136031,0
2008-01-28,11.869,12.451,11.8,12.283,85850,0
2008-01-29,12.974,12.974,11.968,11.978,173227,0
2008-01-30,11.721,11.721,10.853,11.03,79760,0
2008-01-31,10.853,10.912,10.458,10.596,203477,0
2008-02-01,10.853,10.853,10.31,10.685,128004,0
2008-02-04,11.297,11.484,10.774,11.03,166782,0
2008-02-05,10.853,10.892,10.458,10.458,155378,0
2008-02-06,10.458,10.606,10.36,10.468,79496,0
2008-02-07,10.586,10.586,10.261,10.389,34972,0
2008-02-08,10.517,10.517,10.113,10.133,45706,0
2008-02-11,10.3,10.36,9.876,9.935,44635,0
2008-02-12,9.876,10.36,9.777,9.916,94931,0
2008-02-13,9.837,10.004,9.62,9.886,154692,0
2008-02-14,10.034,10.034,9.797,9.797,143464,0
2008-02-15,9.817,9.837,9.669,9.699,36047,0
2008-02-19,9.866,9.866,9.669,9.768,59106,0
2008-02-20,10.034,10.034,9.708,9.768,41982,0
2008-02-21,9.777,9.797,9.629,9.718,158807,0
2008-02-22,9.669,9.669,9.3729,9.629,104097,0
2008-02-25,9.728,9.866,9.3828,9.699,182104,0
2008-02-26,9.807,11.386,9.708,11.346,820120,0
2008-02-27,11.119,13.319,10.981,12.954,488464,0
2008-02-28,12.718,13.319,12.214,12.777,195935,0
2008-02-29,12.52,12.945,11.948,12.53,140037,0
2008-03-03,12.54,13.319,12.491,13.004,185053,0
2008-03-04,13.004,13.221,11.958,12.491,93690,0
2008-03-05,12.007,12.609,11.997,12.481,160719,0
2008-03-06,12.126,12.382,11.504,11.691,157479,0
2008-03-07,11.534,12.135,11.346,11.701,114670,0
2008-03-10,11.583,11.613,10.873,11.336,88429,0
2008-03-11,11.662,11.741,10.725,11.386,409543,0
2008-03-12,11.544,11.544,10.804,10.863,74408,0
2008-03-13,10.853,11.672,10.833,11.455,156464,0
2008-03-14,11.751,11.938,11.021,11.326,61952,0
2008-03-17,11.346,11.346,10.616,11.021,75872,0
2008-03-18,11.277,12.126,11.277,12.086,176005,0
2008-03-19,11.839,12.283,11.524,12.116,80217,0
2008-03-20,11.938,11.978,11.346,11.77,66226,0
2008-03-24,11.652,11.987,11.307,11.386,186886,0
2008-03-25,11.445,11.642,11.297,11.465,405043,0
2008-03-26,11.445,11.632,11.129,11.317,204580,0
2008-03-27,11.317,11.346,10.991,11.149,124010,0
2008-03-28,11.198,11.642,11.06,11.159,87288,0
2008-03-31,11.425,11.465,10.952,11.376,158831,0
2008-04-01,11.149,11.524,11.149,11.484,148548,0
2008-04-02,11.642,11.691,11.346,11.603,114789,0
2008-04-03,11.642,12.017,11.356,11.8,40952,0
2008-04-04,11.83,13.26,11.593,12.254,276231,0
2008-04-07,12.767,13.813,12.688,13.458,241462,0
2008-04-08,13.24,13.734,12.51,12.816,84429,0
2008-04-09,12.708,12.826,12.244,12.678,33996,0
2008-04-10,12.658,13.014,12.175,12.866,47427,0
2008-04-11,12.856,12.974,12.737,12.856,56282,0
2008-04-14,12.737,12.836,12.727,12.757,72326,0
2008-04-15,12.875,13.102,12.52,12.55,32105,0
2008-04-16,12.51,13.231,12.323,13.043,80757,0
2008-04-17,12.885,13.142,12.658,13.083,42987,0
2008-04-18,13.31,13.813,13.112,13.744,103937,0
2008-04-21,13.813,14.05,13.684,13.793,130027,0
2008-04-22,13.477,13.714,13.25,13.329,41689,0
2008-04-23,13.418,13.813,13.073,13.744,63845,0
2008-04-24,13.813,14.681,13.813,14.612,184859,0
2008-04-25,14.799,15.263,14.286,15.115,95660,0
2008-04-28,15.066,15.066,13.566,13.714,149885,0
2008-04-29,13.586,13.971,13.586,13.892,81292,0
2008-04-30,13.892,14.099,13.566,13.862,221631,0
2008-05-01,13.813,14.711,13.763,14.227,77627,0
2008-05-02,14.365,14.868,14.119,14.375,39346,0
2008-05-05,14.306,15.983,14.296,15.895,178535,0
2008-05-06,15.904,15.983,15.51,15.648,79007,0
2008-05-07,15.589,15.589,14.997,15.007,41890,0
2008-05-08,15.085,15.638,15.085,15.52,46607,0
2008-05-09,15.322,15.747,14.523,14.651,48944,0
2008-05-12,14.533,14.533,14.217,14.336,36206,0
2008-05-13,14.168,14.572,13.813,14.227,72389,0
2008-05-14,14.306,14.957,14.306,14.691,29758,0
2008-05-15,14.503,15.026,14.494,14.789,25939,0
2008-05-16,14.799,15.618,14.799,15.431,88232,0
2008-05-19,15.589,16.2,15.332,15.964,145088,0
2008-05-20,15.618,16.033,15.293,15.885,175847,0
2008-05-21,16.082,16.082,15.589,15.786,135231,0
2008-05-22,15.579,15.618,15.293,15.391,46199,0
2008-05-23,15.293,15.332,14.247,14.681,126593,0
2008-05-27,14.523,15.184,14.484,14.799,32472,0
2008-05-28,15.026,15.569,15.026,15.539,33877,0
2008-05-29,15.747,16.033,15.204,16.013,94953,0
2008-05-30,16.033,16.408,15.293,15.421,126177,0
2008-06-02,15.283,15.885,14.947,15.046,27818,0
2008-06-03,14.928,14.997,14.572,14.691,40607,0
2008-06-04,14.592,14.839,14.553,14.681,41472,0
2008-06-05,14.849,15.293,14.839,15.184,16855,0
2008-06-06,15.431,15.973,14.75,15.539,73222,0
2008-06-09,15.362,15.806,15.115,15.52,33285,0
2008-06-10,15.135,15.973,14.503,14.642,59615,0
2008-06-11,14.789,15.658,14.789,15.46,42669,0
2008-06-12,15.589,15.717,15.026,15.322,38478,0
2008-06-13,15.362,15.362,15.016,15.293,9836,0
2008-06-16,15.174,15.391,15.056,15.263,5994,0
2008-06-17,15.283,15.283,14.799,14.819,22665,0
2008-06-18,14.799,14.849,13.902,14.168,63788,0
2008-06-19,14.109,14.474,13.892,14.444,14489,0
2008-06-20,13.951,14.622,13.951,14.247,19974,0
2008-06-23,14.247,14.474,14.05,14.089,33224,0
2008-06-24,14.02,14.02,13.349,13.852,38034,0
2008-06-25,13.951,13.98,13.615,13.754,12832,0
2008-06-26,13.971,14.75,13.763,13.773,50113,0
2008-06-27,13.724,14.898,13.596,14.434,148279,0
2008-06-30,14.355,14.602,14.158,14.415,29441,0
2008-07-01,14.217,14.217,12.885,13.181,56354,0
2008-07-02,13.162,13.744,11.534,12.52,190714,0
2008-07-03,12.53,13.517,11.849,11.869,23382,0
2008-07-07,11.948,12.629,11.948,12.372,45799,0
2008-07-08,12.293,12.649,12.293,12.382,41032,0
2008-07-09,12.757,13.655,12.757,13.112,47042,0
2008-07-10,13.063,13.734,12.826,12.935,32599,0
2008-07-11,12.885,13.665,12.293,12.727,244053,0
2008-07-14,12.826,13.023,12.431,12.53,19358,0
2008-07-15,12.501,12.915,12.274,12.343,11620,0
2008-07-16,12.353,12.787,11.721,12.56,41679,0
2008-07-17,12.382,12.836,12.382,12.639,8916,0
2008-07-18,12.787,12.905,12.234,12.806,17005,0
2008-07-21,12.639,12.698,12.135,12.451,12610,0
2008-07-22,12.234,12.57,12.027,12.56,13043,0
2008-07-23,12.57,12.57,12.096,12.145,7746,0
2008-07-24,12.431,12.431,11.82,11.879,14331,0
2008-07-25,11.77,12.293,11.77,12.116,5879,0
2008-07-28,12.214,12.589,11.82,12.53,50815,0
2008-07-29,11.731,13.083,11.731,12.668,52765,0
2008-07-30,12.501,13.181,12.353,13.063,31622,0
2008-07-31,13.083,13.862,12.589,13.665,77980,0
2008-08-01,13.665,13.665,13.231,13.319,60490,0
2008-08-04,13.29,13.487,13.152,13.408,76565,0
2008-08-05,13.556,13.852,12.895,13.319,44225,0
2008-08-06,13.112,13.546,12.599,13.033,13677,0
2008-08-07,12.708,12.885,12.382,12.708,10393,0
2008-08-08,12.471,12.471,12.057,12.195,37663,0
2008-08-11,12.135,12.56,12.047,12.116,21095,0
2008-08-12,12.066,12.303,12.007,12.116,25706,0
2008-08-13,11.987,12.51,11.987,12.086,41937,0
2008-08-14,12.086,12.333,11.79,12.037,77818,0
2008-08-15,12.037,12.037,11.79,11.889,61571,0
2008-08-18,11.869,11.869,11.356,11.573,54565,0
2008-08-19,11.544,11.859,11.445,11.445,33249,0
2008-08-20,11.583,11.682,11.178,11.346,63589,0
2008-08-21,11.228,11.435,10.991,11.435,97599,0
2008-08-22,11.011,12.047,11.001,11.849,87139,0
2008-08-25,11.968,12.274,11.751,11.839,103594,0
2008-08-26,11.997,12.234,11.731,12.017,111186,0
2008-08-27,13.033,13.132,12.579,12.994,178476,0
2008-08-28,12.836,13.122,12.757,12.816,77486,0
2008-08-29,12.777,13.093,12.747,13.093,38404,0
2008-09-02,13.053,13.763,13.053,13.576,55484,0
2008-09-03,13.369,13.763,13.319,13.319,26380,0
2008-09-04,13.29,13.467,12.797,13.319,19056,0
2008-09-05,13.319,13.408,13.122,13.398,52444,0
2008-09-08,13.398,13.438,13.319,13.408,46738,0
2008-09-09,13.576,13.576,13.191,13.27,52372,0
2008-09-10,13.28,13.458,13.033,13.398,45459,0
2008-09-11,13.181,13.181,12.402,12.826,40200,0
2008-09-12,12.727,12.994,12.639,12.797,34362,0
2008-09-15,13.043,13.043,11.968,12.066,161458,0
2008-09-16,12.037,12.135,11.198,11.978,178907,0
2008-09-17,12.047,12.047,9.3039,10.744,191693,0
2008-09-18,11.721,11.721,9.3828,10.014,278108,0
2008-09-19,10.448,10.705,9.866,10.014,369584,0
2008-09-22,10.103,10.103,9.3729,9.56,73167,0
2008-09-23,9.4617,10.113,9.2743,9.3433,290767,0
2008-09-24,9.2249,10.044,9.2249,9.3729,201568,0
2008-09-25,10.646,10.646,9.511,9.679,42209,0
2008-09-26,9.679,9.679,8.998,9.2841,66830,0
2008-09-29,9.0375,9.1263,8.0509,8.485,160372,0
2008-09-30,9.2348,9.2348,8.337,8.8796,75199,0
2008-10-01,9.3236,9.3236,8.8796,9.0671,155533,0
2008-10-02,9.0769,9.1756,8.5639,8.7612,124816,0
2008-10-03,8.7316,9.1164,8.485,8.5836,43739,0
2008-10-06,8.3468,8.4455,7.1629,7.893,70819,0
2008-10-07,7.8831,8.7612,7.6266,7.7253,26402,0
2008-10-08,8.7612,8.7612,7.2517,7.4293,181760,0
2008-10-09,7.7351,7.7351,7.2024,7.2024,70980,0
2008-10-10,7.0741,7.1728,6.5413,6.6005,209652,0
2008-10-13,7.4589,7.7253,7.1234,7.6069,87295,0
2008-10-14,7.8239,7.8239,7.1728,7.2714,49831,0
2008-10-15,7.3504,7.3504,6.9458,6.9458,73473,0
2008-10-16,7.1333,7.1333,6.8176,6.9557,111521,0
2008-10-17,6.8669,8.7119,6.8176,7.5773,199583,0
2008-10-20,7.8831,9.1164,7.8437,8.633,117310,0
2008-10-21,8.6034,8.8303,8.1791,8.4356,81858,0
2008-10-22,8.2876,8.5244,8.0114,8.0903,69391,0
2008-10-23,8.0213,8.554,7.084,7.9226,33886,0
2008-10-24,7.2024,8.485,7.0938,8.2975,72728,0
2008-10-27,8.2975,8.6626,6.6696,7.005,162263,0
2008-10-28,6.788,7.6562,6.788,7.4983,46901,0
2008-10-29,7.6858,7.6858,7.153,7.3997,46374,0
2008-10-30,7.5773,7.7845,7.3997,7.4391,55273,0
2008-10-31,7.3504,8.9684,7.3504,8.6231,151137,0
2008-11-03,8.5442,10.35,8.5442,9.955,272931,0
2008-11-04,10.212,10.853,10.212,10.734,97922,0
2008-11-05,10.438,10.823,10.271,10.3,41786,0
2008-11-06,10.133,10.172,9.738,9.817,50551,0
2008-11-07,9.955,9.955,9.718,9.866,36104,0
2008-11-10,9.866,9.866,8.9783,9.0671,49388,0
2008-11-11,8.8698,9.4025,8.2186,8.2284,39214,0
2008-11-12,8.1791,8.4356,7.5871,7.6266,86880,0
2008-11-13,7.597,8.1791,7.2418,7.9621,90884,0
2008-11-14,7.7647,7.7746,7.1333,7.5082,52211,0
2008-11-17,7.2714,7.8141,6.9162,7.1037,102785,0
2008-11-18,7.0346,7.1629,6.9064,6.9261,57333,0
2008-11-19,6.8472,6.857,6.3933,6.3933,89846,0
2008-11-20,6.4032,6.8176,5.3672,5.387,148301,0
2008-11-21,5.456,5.7915,5.4166,5.4856,245655,0
2008-11-24,5.5744,6.0184,5.5547,5.9296,137544,0
2008-11-25,6.0381,6.0579,5.9099,5.9296,145199,0
2008-11-26,5.8901,6.6005,5.8309,6.5906,218909,0
2008-11-28,6.5019,7.5181,6.5019,7.5181,24579,0
2008-12-01,7.232,7.3504,6.8373,6.8373,40948,0
2008-12-02,6.8866,7.1234,6.5906,7.0346,83646,0
2008-12-03,6.9754,7.6562,6.936,7.6463,31321,0
2008-12-04,7.4687,7.7549,6.4723,6.857,140991,0
2008-12-05,6.8965,7.3997,6.8472,7.0445,398891,0
2008-12-08,7.1432,8.5244,7.1432,8.2482,193141,0
2008-12-09,8.1298,8.3863,7.3799,7.5674,55038,0
2008-12-10,7.5773,8.2383,7.4885,8.1002,29224,0
2008-12-11,7.9423,8.3271,7.7746,7.9127,29827,0
2008-12-12,7.7253,7.8831,7.4983,7.7055,37800,0
2008-12-15,7.6759,8.1396,7.6759,7.9423,12485,0
2008-12-16,8.0213,8.0213,7.7253,7.8535,13233,0
2008-12-17,7.7549,8.3666,7.7549,8.1101,36182,0
2008-12-18,8.1199,9.294,8.1199,8.8895,89118,0
2008-12-19,8.8698,8.9881,8.633,8.9783,78592,0
2008-12-22,8.6626,8.8796,8.5738,8.8106,55828,0
2008-12-23,8.8303,8.8303,8.4554,8.4554,29139,0
2008-12-24,8.5146,8.7711,8.5146,8.7711,6383,0
2008-12-26,8.7316,8.9092,8.6823,8.7612,7728,0
2008-12-29,8.6724,8.7514,8.406,8.5738,72551,0
2008-12-30,8.5442,8.8895,8.5442,8.8895,72078,0
2008-12-31,8.8796,9.1263,8.4356,8.6724,87701,0
2009-01-02,9.4025,9.4617,8.0114,9.2447,28699,0
2009-01-05,8.6823,8.6922,8.1495,8.5836,31543,0
2009-01-06,8.6823,8.85,8.485,8.7612,12073,0
2009-01-07,8.8303,8.8303,7.8239,7.9029,36217,0
2009-01-08,7.9917,7.9917,7.3997,7.4983,40760,0
2009-01-09,7.4293,7.7746,7.301,7.4589,41918,0
2009-01-12,7.3504,7.4095,7.153,7.2517,36481,0
2009-01-13,7.3405,7.6759,7.3405,7.5871,12771,0
2009-01-14,7.3405,7.3405,6.857,7.0544,29233,0
2009-01-15,7.0248,7.7549,6.9754,7.7351,119968,0
2009-01-16,8.0114,8.0114,6.8669,7.2517,57044,0
2009-01-20,7.2517,7.2813,6.6597,6.9261,41207,0
2009-01-21,7.1826,7.2714,7.0445,7.2714,26959,0
2009-01-22,7.4589,7.4589,6.9656,6.9952,17129,0
2009-01-23,6.9064,7.1432,6.7189,6.8866,37560,0
2009-01-26,6.8669,7.2122,6.8077,6.9261,2433,0
2009-01-27,6.9754,7.4687,6.9754,7.3109,15240,0
2009-01-28,7.3109,7.7351,7.0544,7.6463,15079,0
2009-01-29,7.4687,7.5871,7.1037,7.2517,73701,0
2009-01-30,7.232,7.3997,7.2122,7.2517,4966,0
2009-02-02,7.1037,7.9423,6.7978,7.1826,34870,0
2009-02-03,7.153,7.4983,7.0346,7.3997,20980,0
2009-02-04,7.3997,7.7549,7.3504,7.4095,39002,0
2009-02-05,7.5181,7.6957,7.449,7.449,8103,0
2009-02-06,7.6167,7.6167,7.3997,7.449,48144,0
2009-02-09,7.5674,7.6957,6.9656,7.1234,48086,0
2009-02-10,7.3898,7.3898,6.936,6.936,3212,0
2009-02-11,6.9162,6.9656,6.7386,6.7781,6385,0
2009-02-12,6.788,7.3504,6.7485,7.3504,6791,0
2009-02-13,7.2024,7.2024,6.8077,7.153,8461,0
2009-02-17,7.005,7.0544,6.6597,6.9853,7748,0
2009-02-18,7.2122,7.2122,6.8768,7.0544,11003,0
2009-02-19,7.0544,7.084,6.7386,6.7386,46022,0
2009-02-20,6.6597,6.8176,6.6597,6.7386,7370,0
2009-02-23,6.7386,6.7386,6.5709,6.5709,12715,0
2009-02-24,6.1763,7.5674,6.1763,7.1728,81604,0
2009-02-25,7.1234,7.1432,6.7584,6.8669,80827,0
2009-02-26,6.8965,7.1234,6.8077,7.0149,25458,0
2009-02-27,6.9162,6.9952,6.9064,6.9656,9784,0
2009-03-02,6.8373,6.9064,6.6104,6.8965,73192,0
2009-03-03,7.084,7.084,6.6597,6.7978,11149,0
2009-03-04,6.709,6.8472,6.709,6.8077,33997,0
2009-03-05,6.8077,7.0642,6.6992,6.7485,43453,0
2009-03-06,6.9064,6.9064,6.7288,6.7485,11940,0
2009-03-09,6.7584,6.7584,6.6202,6.6301,59886,0
2009-03-10,6.7189,6.9064,6.64,6.8077,9879,0
2009-03-11,6.8077,6.9064,6.8077,6.8472,23008,0
2009-03-12,6.6597,6.9458,6.6597,6.9064,40228,0
2009-03-13,6.8274,7.0938,6.8077,6.8768,13359,0
2009-03-16,7.2616,7.4194,7.1925,7.1925,33651,0
2009-03-17,7.4194,7.4293,6.8472,7.2122,53780,0
2009-03-18,7.0642,7.3997,6.9261,7.153,29565,0
2009-03-19,7.0248,7.2517,6.7978,6.8373,22404,0
2009-03-20,7.0248,7.1432,7.0248,7.0938,6401,0
2009-03-23,7.3208,7.3208,6.8077,7.084,57818,0
2009-03-24,7.1728,7.449,7.1037,7.301,252216,0
2009-03-25,7.3997,7.4786,7.3109,7.3898,58768,0
2009-03-26,7.3405,7.3997,7.2024,7.3306,53572,0
2009-03-27,7.3701,7.4293,7.3306,7.4293,43444,0
2009-03-30,7.3997,7.3997,7.2517,7.3701,23603,0
2009-03-31,7.3504,7.5575,7.0248,7.2714,26613,0
2009-04-01,6.9064,7.3997,6.9064,7.3405,12681,0
2009-04-02,7.4194,7.7253,7.2024,7.2714,70623,0
2009-04-03,7.2813,7.3405,7.1925,7.232,24277,0
2009-04-06,6.9853,7.2221,6.9458,7.005,36416,0
2009-04-07,7.0642,7.3898,7.0149,7.1333,17739,0
2009-04-08,7.3799,7.3997,7.0938,7.3997,99013,0
2009-04-09,7.4095,7.8437,7.4095,7.745,85420,0
2009-04-13,7.745,7.9621,7.7055,7.8733,85376,0
2009-04-14,7.9325,7.9325,6.9656,7.6759,96147,0
2009-04-15,7.7549,7.8733,7.5674,7.6957,29862,0
2009-04-16,7.8535,7.8535,7.3997,7.7746,25111,0
2009-04-17,7.8634,8.337,7.7943,8.2186,132565,0
2009-04-20,8.0903,8.189,7.8042,7.9029,111540,0
2009-04-21,7.893,7.9029,7.7351,7.8141,51824,0
2009-04-22,7.8239,8.0509,7.6759,7.6858,69945,0
2009-04-23,7.8338,7.9522,7.6858,7.7647,24016,0
2009-04-24,7.9226,7.9226,7.3997,7.6562,113533,0
2009-04-27,7.7154,7.7351,7.3997,7.4983,63235,0
2009-04-28,7.5575,7.7055,7.4391,7.597,18450,0
2009-04-29,7.597,7.9325,7.449,7.7055,171163,0
2009-04-30,7.7055,7.7055,7.4095,7.5181,96717,0
2009-05-01,7.6069,7.7845,7.3997,7.4885,79760,0
2009-05-04,7.5477,7.8437,7.4391,7.6957,124302,0
2009-05-05,7.7647,7.8733,7.5082,7.6562,32189,0
2009-05-06,7.6957,8.1495,7.5477,7.6266,32807,0
2009-05-07,7.745,7.745,7.4687,7.4885,128988,0
2009-05-08,7.4983,7.8733,7.4983,7.6957,94269,0
2009-05-11,7.7351,7.7351,7.5082,7.5674,33238,0
2009-05-12,7.7253,7.7253,7.3799,7.5181,39279,0
2009-05-13,7.5773,7.5773,7.3799,7.3997,64298,0
2009-05-14,7.4687,7.4687,7.2517,7.4293,70196,0
2009-05-15,7.4983,7.4983,7.3504,7.4095,43665,0
2009-05-18,7.6266,7.893,7.3799,7.6463,100370,0
2009-05-19,7.7154,8.3567,7.7154,8.1002,137314,0
2009-05-20,8.3074,8.554,8.0213,8.406,126589,0
2009-05-21,8.6823,9.0177,8.6823,9.0177,207194,0
2009-05-22,9.4716,10.399,8.8796,9.955,308535,0
2009-05-26,9.521,10.458,9.521,10.458,172191,0
2009-05-27,10.142,10.419,9.768,10.271,342781,0
2009-05-28,10.29,10.616,9.916,10.616,105367,0
2009-05-29,10.498,11.08,10.429,10.902,160801,0
2009-06-01,11.287,11.583,10.991,11.504,337189,0
2009-06-02,11.08,12.244,10.833,12.224,501053,0
2009-06-03,11.839,12.185,11.701,11.849,159696,0
2009-06-04,11.968,12.086,11.751,11.987,146677,0
2009-06-05,12.333,12.333,11.839,12.027,47965,0
2009-06-08,12.145,12.145,11.83,12.106,62651,0
2009-06-09,12.185,13.053,12.185,12.994,326744,0
2009-06-10,13.418,13.536,12.816,12.826,292355,0
2009-06-11,13.171,13.566,13.093,13.359,157277,0
2009-06-12,13.507,13.507,13.122,13.211,126807,0
2009-06-15,12.826,12.846,12.007,12.224,154581,0
2009-06-16,12.382,12.599,11.978,12.244,192096,0
2009-06-17,12.076,12.343,12.037,12.244,65297,0
2009-06-18,12.422,12.51,12.047,12.392,74531,0
2009-06-19,12.698,12.718,12.234,12.333,102271,0
2009-06-22,12.471,12.471,11.987,12.076,136058,0
2009-06-23,12.086,12.323,11.839,12.234,199368,0
2009-06-24,12.441,12.994,12.017,12.984,112162,0
2009-06-25,13.023,13.911,12.925,13.655,262345,0
2009-06-26,13.793,14.01,13.635,13.783,139944,0
2009-06-29,14.01,14.01,13.29,13.359,46929,0
2009-06-30,13.556,13.655,13.132,13.231,42461,0
2009-07-01,13.398,14.454,13.398,14.158,384182,0
2009-07-02,14.158,14.158,13.221,13.773,130082,0
2009-07-06,13.921,13.921,13.083,13.24,36406,0
2009-07-07,13.744,14.148,12.747,13.596,91175,0
2009-07-08,13.625,13.754,13.112,13.379,167172,0
2009-07-09,13.694,13.704,13.073,13.369,82190,0
2009-07-10,13.517,13.655,13.201,13.487,68870,0
2009-07-13,13.704,14.198,13.162,13.684,93339,0
2009-07-14,13.625,14.237,13.329,14.01,202236,0
2009-07-15,14.454,14.691,14.059,14.306,187856,0
2009-07-16,14.434,14.701,14.306,14.494,103347,0
2009-07-17,14.612,15.194,14.365,15.115,274838,0
2009-07-20,15.303,16.773,15.214,16.733,476431,0
2009-07-21,16.684,16.684,15.885,16.121,225258,0
2009-07-22,16.181,16.388,15.796,16.181,182338,0
2009-07-23,16.181,16.378,15.786,16.043,132714,0
2009-07-24,16.181,18.341,16.112,18.006,605517,0
2009-07-27,18.351,19.535,18.174,19.032,563971,0
2009-07-28,19.515,19.515,18.697,19.022,519325,0
2009-07-29,19.042,19.239,18.292,18.627,266208,0
2009-07-30,19.022,19.367,18.825,19.219,484918,0
2009-07-31,19.427,19.427,16.871,17.384,540684,0
2009-08-03,18.243,19.239,17.513,19.16,316100,0
2009-08-04,18.884,19.239,18.164,18.479,207817,0
2009-08-05,18.815,19.239,17.572,18.45,168813,0
2009-08-06,18.716,18.726,17.434,17.601,154492,0
2009-08-07,17.68,18.41,17.463,18.045,135410,0
2009-08-10,18.292,18.499,17.522,17.71,138499,0
2009-08-11,18.174,18.174,17.532,17.69,100520,0
2009-08-12,18.095,18.41,17.661,18.253,353218,0
2009-08-13,18.529,21.459,18.499,20.719,1283643,0
2009-08-14,20.946,20.946,18.144,18.775,461855,0
2009-08-17,16.408,16.634,15.352,15.944,695653,0
2009-08-18,15.559,16.773,15.46,16.22,438169,0
2009-08-19,15.273,16.516,14.602,16.279,519186,0
2009-08-20,16.181,17.552,15.895,17.305,271320,0
2009-08-21,17.72,18.006,15.835,16.358,498201,0
2009-08-24,17.355,19.111,16.625,18.154,813278,0
2009-08-25,18.835,19.308,18.47,18.983,401638,0
2009-08-26,19.16,19.16,17.187,17.661,429315,0
2009-08-27,18.253,18.44,17.286,18.085,353739,0
2009-08-28,18.164,18.203,17.088,17.315,227386,0
2009-08-31,16.674,16.921,15.677,16.319,454425,0
2009-09-01,16.23,18.144,16.23,16.526,525826,0
2009-09-02,16.289,16.812,16.25,16.338,196388,0
2009-09-03,16.457,18.035,16.457,17.661,351787,0
2009-09-04,18.055,18.203,17.562,17.986,207349,0
2009-09-08,18.253,18.983,18.164,18.973,333786,0
2009-09-09,18.46,19.2,18.272,19.101,297639,0
2009-09-10,18.904,19.219,18.401,19.081,149219,0
2009-09-11,19.141,20.009,19.141,19.989,479285,0
2009-09-14,20.038,20.196,19.584,19.802,234683,0
2009-09-15,19.831,20.186,19.417,19.535,214796,0
2009-09-16,19.535,20.403,19.535,20.324,269253,0
2009-09-17,20.413,20.916,19.979,20.315,259476,0
2009-09-18,22.091,22.199,20.916,21.706,1128979,0
2009-09-21,21.499,22.416,21.281,22.16,405302,0
2009-09-22,22.327,22.643,21.706,22.574,289558,0
2009-09-23,22.702,24.409,22.702,23.679,1262278,0
2009-09-24,23.728,24.005,21.814,22.278,658265,0
2009-09-25,21.962,22.1,20.413,21.163,483412,0
2009-09-28,21.528,23.028,21.291,22.327,247324,0
2009-09-29,22.574,22.978,22.327,22.505,145821,0
2009-09-30,23.422,23.649,22.525,22.653,214923,0
2009-10-01,22.692,22.939,20.966,21.045,314509,0
2009-10-02,20.64,21.706,19.752,20.966,257352,0
2009-10-05,21.074,21.814,20.729,21.666,200406,0
2009-10-06,22.219,23.186,22.209,22.692,264642,0
2009-10-07,22.939,22.939,22.061,22.673,117882,0
2009-10-08,23.166,23.166,22.485,22.584,219338,0
2009-10-09,22.742,23.61,22.495,23.067,562785,0
2009-10-12,23.176,23.57,22.811,23.048,525880,0
2009-10-13,23.048,23.048,21.587,21.962,274579,0
2009-10-14,22.673,23.028,22.16,22.959,173526,0
2009-10-15,22.88,22.88,22.278,22.416,81348,0
2009-10-16,22.446,22.643,21.518,22.169,123957,0
2009-10-19,22.426,22.87,21.311,22.377,333798,0
2009-10-20,22.88,22.919,22.416,22.86,321587,0
2009-10-21,22.692,23.176,22.179,22.604,414153,0
2009-10-22,22.199,22.83,22.199,22.801,332450,0
2009-10-23,23.097,24.31,22.702,22.998,1795529,0
2009-10-26,22.83,23.097,21.558,21.676,418132,0
2009-10-27,21.469,21.804,20.285,20.472,519197,0
2009-10-28,20.344,20.522,18.174,18.253,770441,0
2009-10-29,18.351,20.147,18.351,19.89,407879,0
2009-10-30,20.275,20.275,19.239,19.999,356500,0
2009-11-02,20.423,20.561,19.141,19.713,259374,0
2009-11-03,19.239,19.94,18.993,19.732,151277,0
2009-11-04,20.038,20.226,19.792,19.811,164711,0
2009-11-05,19.811,20.699,19.772,20.67,185734,0
2009-11-06,20.699,20.857,20.157,20.64,106345,0
2009-11-09,21.114,21.124,19.831,20.028,258198,0
2009-11-10,19.782,20.453,19.742,20.344,220020,0
2009-11-11,20.255,21.035,19.959,20.265,151247,0
2009-11-12,20.463,20.67,20.226,20.522,108166,0
2009-11-13,20.581,22.051,20.324,21.479,176955,0
2009-11-16,21.844,22.692,21.814,22.692,226757,0
2009-11-17,22.594,22.682,22.199,22.682,99199,0
2009-11-18,22.692,22.791,21.577,22.475,183096,0
2009-11-19,22.14,22.16,20.719,21.104,312896,0
2009-11-20,20.788,21.064,20.482,20.68,201066,0
2009-11-23,21.203,21.242,20.522,21.084,137349,0
2009-11-24,20.611,21.706,19.545,21.686,340729,0
2009-11-25,21.706,22.544,21.114,21.923,219715,0
2009-11-27,21.262,21.706,20.265,21.41,160163,0
2009-11-30,21.36,21.637,20.324,20.729,214338,0
2009-12-01,20.729,21.39,20.729,21.203,126139,0
2009-12-02,21.617,21.706,21.114,21.232,215739,0
2009-12-03,21.499,21.666,20.759,20.828,253327,0
2009-12-04,21.311,21.528,20.709,20.847,190630,0
2009-12-07,20.877,21.429,20.877,21.212,179213,0
2009-12-08,21.015,21.281,20.443,20.798,204426,0
2009-12-09,20.719,20.956,20.098,20.403,247284,0
2009-12-10,20.551,20.719,20.137,20.295,171555,0
2009-12-11,20.384,20.463,19.871,20.058,135695,0
2009-12-14,20.088,20.818,20.048,20.739,189727,0
2009-12-15,20.522,21.232,20.522,20.907,208579,0
2009-12-16,20.838,21.212,20.808,21.212,130010,0
2009-12-17,21.114,21.587,20.926,21.074,205754,0
2009-12-18,21.528,22.317,20.394,21.055,423574,0
2009-12-21,21.094,21.459,20.334,20.551,117747,0
2009-12-22,20.611,20.611,20.019,20.472,98728,0
2009-12-23,20.384,20.877,19.979,20.818,70446,0
2009-12-24,20.847,20.916,20.542,20.64,29001,0
2009-12-28,20.69,20.699,20.117,20.472,109819,0
2009-12-29,20.611,20.759,20.226,20.324,47884,0
2009-12-30,20.226,20.295,19.338,19.713,313075,0
2009-12-31,19.732,20.127,19.732,19.811,61625,0
2010-01-04,20.295,20.472,19.841,20.364,153683,0
2010-01-05,20.719,21.094,20.719,20.877,110803,0
2010-01-06,21.104,21.666,20.69,21.489,259360,0
2010-01-07,21.617,21.804,21.114,21.725,234529,0
2010-01-08,21.814,22.13,21.577,22.051,201678,0
2010-01-11,22.396,22.515,20.818,20.838,223137,0
2010-01-12,20.946,21.035,20.068,20.571,169319,0
2010-01-13,20.611,20.611,19.831,20.285,151431,0
2010-01-14,20.285,21.153,20.226,20.482,151840,0
2010-01-15,20.255,20.344,19.831,20.038,138796,0
2010-01-19,19.91,20.591,19.88,20.532,133375,0
2010-01-20,20.581,20.581,19.654,19.831,112746,0
2010-01-21,19.693,19.732,18.253,18.46,332614,0
2010-01-22,18.588,18.953,18.253,18.341,223625,0
2010-01-25,18.499,18.845,18.351,18.558,150328,0
2010-01-26,18.509,18.627,18.045,18.075,160021,0
2010-01-27,18.243,18.243,17.167,18.065,258926,0
2010-01-28,18.193,18.578,18.065,18.351,120354,0
2010-01-29,18.489,18.775,17.976,18.361,113046,0
2010-02-01,18.272,18.272,17.513,17.947,148446,0
2010-02-02,17.838,18.618,17.838,18.568,93972,0
2010-02-03,18.647,18.845,18.183,18.361,63484,0
2010-02-04,18.331,18.351,17.019,17.019,169776,0
2010-02-05,17.019,17.177,16.457,16.733,220479,0
2010-02-08,16.674,16.674,16.269,16.565,143212,0
2010-02-09,16.694,17.473,16.694,17.374,65350,0
2010-02-10,17.503,17.73,17.315,17.621,46259,0
2010-02-11,18.085,20.058,17.937,19.9,468178,0
2010-02-12,19.92,19.92,19.328,19.436,95034,0
2010-02-16,19.486,20.423,19.19,20.206,177960,0
2010-02-17,20.374,21.676,20.226,21.538,218474,0
2010-02-18,21.311,21.992,21.124,21.351,200908,0
2010-02-19,21.499,21.607,21.173,21.262,61340,0
2010-02-22,21.883,21.883,21.163,21.193,118593,0
2010-02-23,21.587,21.617,20.532,20.66,91272,0
2010-02-24,20.719,21.459,20.581,21.222,141117,0
2010-02-25,20.966,21.321,20.561,21.281,110672,0
2010-02-26,21.508,21.903,21.133,21.844,314801,0
2010-03-01,22.15,22.505,21.351,21.558,179320,0
2010-03-02,22.12,22.189,21.508,21.943,161040,0
2010-03-03,22.446,24.399,22.081,24.123,1382697,0
2010-03-04,24.172,24.666,23.768,24.281,543207,0
2010-03-05,24.123,25.603,24.024,25.485,627169,0
2010-03-08,25.632,25.938,25.198,25.613,435232,0
2010-03-09,25.83,25.869,25.11,25.366,316877,0
2010-03-10,25.593,25.593,25.248,25.406,172754,0
2010-03-11,25.485,25.494,24.823,25.179,213987,0
2010-03-12,25.307,25.346,24.823,25.169,237024,0
2010-03-15,25.258,25.692,24.745,25.06,215946,0
2010-03-16,24.932,25.08,24.666,24.735,293131,0
2010-03-17,24.912,25.346,24.754,25.011,258016,0
2010-03-18,25.011,25.159,24.103,25.159,193805,0
2010-03-19,25.05,25.317,24.735,24.942,143060,0
2010-03-22,24.685,25.248,24.37,25.248,133162,0
2010-03-23,25.356,26.935,25.317,26.876,679622,0
2010-03-24,26.925,27.093,26.392,26.422,271294,0
2010-03-25,26.738,26.925,26.146,26.155,118495,0
2010-03-26,26.451,26.53,26.047,26.471,191694,0
2010-03-29,26.639,26.639,26.146,26.284,141422,0
2010-03-30,26.481,26.57,26.126,26.57,174463,0
2010-03-31,26.59,26.59,26.224,26.254,171431,0
2010-04-01,26.639,27.428,26.313,27.27,274874,0
2010-04-05,27.428,27.428,27.132,27.428,111364,0
2010-04-06,26.866,27.172,26.659,27.073,223395,0
2010-04-07,26.826,27.132,26.826,27.063,317431,0
2010-04-08,26.876,27.566,26.836,27.537,161143,0
2010-04-09,27.586,28.119,27.359,27.921,288848,0
2010-04-12,27.685,27.931,27.527,27.931,106246,0
2010-04-13,27.625,27.981,27.172,27.951,125279,0
2010-04-14,27.872,28.119,27.635,27.892,221961,0
2010-04-15,27.635,28.237,27.389,28.109,168582,0
2010-04-16,27.754,28.109,25.179,25.356,739524,0
2010-04-19,25.06,25.692,24.439,25.129,345675,0
2010-04-20,25.406,27.399,25.406,27.024,260472,0
2010-04-21,26.876,27.339,26.807,26.816,235623,0
2010-04-22,26.708,26.925,26.047,26.807,106172,0
2010-04-23,26.826,26.826,26.057,26.215,97124,0
2010-04-26,26.333,26.678,25.919,26.057,114066,0
2010-04-27,25.8,25.85,24.646,24.814,251970,0
2010-04-28,25.198,27.251,25.08,27.034,183380,0
2010-04-29,27.231,27.941,27.191,27.862,267489,0
2010-04-30,27.793,28.079,27.191,27.369,232325,0
2010-05-03,27.783,28.119,27.004,28.02,202903,0
2010-05-04,27.655,27.773,27.172,27.191,211375,0
2010-05-05,26.886,27.379,26.54,26.905,236006,0
2010-05-06,26.905,27.369,25.159,26.372,333596,0
2010-05-07,26.146,26.747,22.978,23.63,609583,0
2010-05-10,26.155,26.303,24.222,25.652,209643,0
2010-05-11,25.08,26.491,25.06,25.869,202034,0
2010-05-12,26.254,27.181,26.234,26.797,202121,0
2010-05-13,26.501,27.379,26.146,26.688,276456,0
2010-05-14,26.826,27.103,26.165,26.668,255839,0
2010-05-17,26.738,26.945,24.912,25.534,253338,0
2010-05-18,25.455,26.136,24.518,24.577,303541,0
2010-05-19,24.429,24.577,23.344,23.827,188153,0
2010-05-20,22.791,23.146,20.324,20.561,570402,0
2010-05-21,20.048,23.857,19.979,22.367,639426,0
2010-05-24,22.179,24.241,22.1,24.241,420536,0
2010-05-25,24.873,25.258,23.018,23.866,988961,0
2010-05-26,23.521,24.587,23.255,23.975,469950,0
2010-05-27,24.222,25.031,24.222,24.804,378141,0
2010-05-28,24.814,25.011,24.666,24.685,333838,0
2010-06-01,24.666,24.893,23.679,23.778,191780,0
2010-06-02,24.182,24.36,23.413,24.271,138761,0
2010-06-03,24.656,25.346,23.669,25.179,325073,0
2010-06-04,24.981,25.642,24.587,24.971,322389,0
2010-06-07,24.971,25.011,24.064,24.33,186858,0
2010-06-08,24.587,25.07,24.478,24.932,315521,0
2010-06-09,25.277,25.277,24.745,24.962,374954,0
2010-06-10,25.632,25.672,24.971,25.603,468146,0
2010-06-11,25.524,26.639,25.159,26.619,391846,0
2010-06-14,27.103,27.112,26.639,26.826,243709,0
2010-06-15,27.093,27.093,26.234,26.925,397963,0
2010-06-16,26.955,27.073,26.471,26.886,379137,0
2010-06-17,26.876,26.876,26.017,26.244,103785,0
2010-06-18,26.165,27.024,26.096,26.728,385712,0
2010-06-21,27.132,27.764,26.846,27.132,600447,0
2010-06-22,27.132,27.32,26.895,27.132,308781,0
2010-06-23,27.31,27.448,26.925,27.201,262520,0
2010-06-24,27.132,27.438,27.034,27.103,337646,0
2010-06-25,27.132,27.428,26.935,27.428,426042,0
2010-06-28,27.586,27.586,27.004,27.181,203409,0
2010-06-29,26.52,26.777,25.485,25.721,216495,0
2010-06-30,25.504,25.81,25.198,25.593,199676,0
2010-07-01,25.494,25.83,24.616,25.494,313269,0
2010-07-02,25.524,26.007,24.991,25.81,203042,0
2010-07-06,27.3,27.3,26.057,26.422,227178,0
2010-07-07,26.382,27.014,26.175,26.984,133689,0
2010-07-08,25.85,26.007,24.715,25.208,603351,0
2010-07-09,25.494,25.741,24.37,24.399,4110674,0
2010-07-12,24.389,24.814,24.172,24.527,556297,0
2010-07-13,24.666,24.784,24.37,24.725,380928,0
2010-07-14,24.488,24.863,24.488,24.695,234738,0
2010-07-15,24.498,24.616,23.926,24.044,203290,0
2010-07-16,24.014,24.281,23.186,23.304,318316,0
2010-07-19,23.403,23.57,22.248,22.682,511442,0
2010-07-20,23.215,23.778,23.107,23.63,694112,0
2010-07-21,23.689,24.241,23.541,23.728,635116,0
2010-07-22,24.005,24.527,23.797,24.162,822832,0
2010-07-23,24.241,24.597,23.975,24.449,217105,0
2010-07-26,24.439,24.439,23.748,23.955,810024,0
2010-07-27,24.054,24.616,22.732,23.077,815478,0
2010-07-28,23.097,23.64,22.742,23.077,284533,0
2010-07-29,23.205,23.442,22.988,23.048,337908,0
2010-07-30,22.988,23.294,22.752,23.265,225774,0
2010-08-02,23.501,24.044,23.334,23.995,415722,0
2010-08-03,23.896,24.261,23.6,24.261,295464,0
2010-08-04,24.212,24.587,23.936,24.557,337717,0
2010-08-05,24.666,24.666,24.133,24.379,409028,0
2010-08-06,23.876,24.527,23.876,24.449,163530,0
2010-08-09,24.498,24.666,23.857,24.567,268127,0
2010-08-10,24.34,24.557,23.788,24.182,206998,0
2010-08-11,23.57,23.906,22.998,23.235,364678,0
2010-08-12,22.9,23.265,22.742,22.988,158987,0
2010-08-13,22.988,23.057,22.475,22.584,138163,0
2010-08-16,22.534,23.314,22.515,22.811,257171,0
2010-08-17,23.284,23.63,22.406,23.186,536244,0
2010-08-18,23.482,23.482,22.761,23.245,314264,0
2010-08-19,22.988,23.531,22.87,23.334,688907,0
2010-08-20,23.452,23.541,23.107,23.472,249021,0
2010-08-23,23.393,24.172,23.393,23.985,529876,0
2010-08-24,23.492,24.715,22.988,24.409,959551,0
2010-08-25,24.251,24.567,23.62,23.669,357252,0
2010-08-26,23.699,23.817,22.771,23.274,314522,0
2010-08-27,23.383,23.847,22.387,23.847,258294,0
2010-08-30,23.886,24.666,23.215,23.274,331267,0
2010-08-31,22.406,23.472,21.538,21.548,640344,0
2010-09-01,21.943,22.199,21.429,21.538,991661,0
2010-09-02,21.331,22.012,20.759,21.587,1154003,0
2010-09-03,21.765,21.982,21.321,21.647,309013,0
2010-09-07,21.439,21.706,21.084,21.252,431084,0
2010-09-08,21.4,21.982,21.143,21.538,549038,0
2010-09-09,21.844,22.179,21.538,21.627,386904,0
2010-09-10,21.607,21.765,21.508,21.666,154757,0
2010-09-13,22.199,22.456,21.893,22.071,930613,0
2010-09-14,22.012,22.495,21.508,22.239,346550,0
2010-09-15,22.091,22.84,21.716,22.761,346633,0
2010-09-16,22.673,22.781,21.992,22.426,294875,0
2010-09-17,22.298,22.456,21.913,22.219,524593,0
2010-09-20,22.061,22.199,21.39,21.528,405928,0
2010-09-21,21.4,22.199,21.262,21.577,372621,0
2010-09-22,21.528,21.755,21.341,21.686,222551,0
2010-09-23,21.4,21.735,21.311,21.41,259912,0
2010-09-24,21.518,21.844,21.429,21.587,380359,0
2010-09-27,21.627,21.627,19.861,20.69,957791,0
2010-09-28,20.611,21.577,20.196,21.193,797123,0
2010-09-29,21.341,22.258,20.788,22.14,453402,0
2010-09-30,22.446,23.422,22.1,22.929,711813,0
2010-10-01,23.255,23.324,22.436,23.057,403499,0
2010-10-04,23.196,23.788,22.791,22.969,296210,0
2010-10-05,23.087,23.561,22.653,23.482,366093,0
2010-10-06,23.61,23.965,23.166,23.659,194503,0
2010-10-07,24.005,24.005,22.377,22.692,393366,0
2010-10-08,22.495,23.087,21.627,21.647,630870,0
2010-10-11,21.913,22.801,21.716,22.308,238338,0
2010-10-12,22.308,23.146,21.114,22.949,847282,0
2010-10-13,23.61,24.074,23.126,23.837,485024,0
2010-10-14,24.143,24.675,24.064,24.429,349018,0
2010-10-15,24.527,24.666,23.827,24.439,290755,0
2010-10-18,24.281,24.498,23.353,24.074,341679,0
2010-10-19,23.876,24.399,23.679,24.182,314962,0
2010-10-20,24.103,24.518,24.103,24.36,181705,0
2010-10-21,24.666,25.593,24.537,25.494,496677,0
2010-10-22,25.652,25.948,25.287,25.682,365569,0
2010-10-25,26.313,26.313,25.603,25.988,650484,0
2010-10-26,25.652,26.096,25.366,25.82,373081,0
2010-10-27,25.563,25.84,25.258,25.711,515801,0
2010-10-28,25.702,25.909,25.593,25.702,389703,0
2010-10-29,25.78,25.78,25.208,25.356,626120,0
2010-11-01,25.603,26.343,25.386,25.919,534544,0
2010-11-02,26.343,26.382,25.721,25.998,136033,0
2010-11-03,25.869,26.146,25.573,25.85,200567,0
2010-11-04,22.189,24.054,19.92,21.814,4597870,0
2010-11-05,22.209,23.659,22.209,22.534,1523788,0
2010-11-08,22.604,24.399,22.604,23.758,1345096,0
2010-11-09,23.235,24.36,23.126,23.442,643951,0
2010-11-10,23.363,23.669,23.156,23.482,552912,0
2010-11-11,23.383,23.442,22.248,22.84,656403,0
2010-11-12,22.199,22.426,21.518,21.637,780198,0
2010-11-15,21.706,22.11,21.548,21.913,461507,0
2010-11-16,21.873,21.873,21.272,21.538,604882,0
2010-11-17,21.706,22.939,21.597,22.623,535005,0
2010-11-18,22.978,23.432,22.475,22.712,351585,0
2010-11-19,22.574,22.574,21.429,22.041,491208,0
2010-11-22,22.002,22.771,21.311,21.617,758421,0
2010-11-23,21.627,21.923,18.253,18.746,3999693,0
2010-11-24,19.999,21.893,19.634,21.341,3717690,0
2010-11-26,20.897,21.706,20.719,21.331,319737,0
2010-11-29,21.321,21.804,21.203,21.538,570404,0
2010-11-30,21.617,21.725,21.212,21.469,429688,0
2010-12-01,21.824,22.051,21.627,21.854,597704,0
2010-12-02,21.647,22.071,15.125,18.154,6955866,0
2010-12-03,18.42,20.186,16.003,16.565,5913406,0
2010-12-06,16.033,17.019,15.687,16.763,2483053,0
2010-12-07,16.792,17.365,16.625,16.743,1935091,0
2010-12-08,16.546,16.654,15.569,15.786,2325778,0
2010-12-09,15.796,16.457,15.776,16.26,972566,0
2010-12-10,15.677,17.858,15.677,17.67,1839179,0
2010-12-13,17.966,19.703,17.473,18.045,4136366,0
2010-12-14,18.539,18.539,16.911,17.069,1256697,0
2010-12-15,16.161,17.286,15.806,16.161,2443576,0
2010-12-16,16.299,16.921,16.279,16.546,1274021,0
2010-12-17,16.644,16.911,16.348,16.516,736044,0
2010-12-20,16.556,16.861,16.181,16.556,665854,0
2010-12-21,16.773,16.773,16.112,16.23,954364,0
2010-12-22,16.378,16.447,15.885,16.269,1003411,0
2010-12-23,16.269,16.427,16.013,16.072,577988,0
2010-12-27,15.983,16.25,15.539,16.151,535132,0
2010-12-28,16.23,16.24,15.934,16.003,404627,0
2010-12-29,16.23,16.23,16.003,16.131,237133,0
2010-12-30,16.092,17.197,16.082,16.861,776406,0
2010-12-31,16.911,17.532,16.802,17.059,693668,0
2011-01-03,17.078,17.266,16.704,16.842,607314,0
2011-01-04,16.901,17.078,16.842,17.078,586367,0
2011-01-05,17.128,17.562,16.93,17.562,676984,0
2011-01-06,17.7,17.7,17.197,17.562,507100,0
2011-01-07,17.68,17.996,17.444,17.907,701309,0
2011-01-10,17.858,18.331,17.838,18.213,501956,0
2011-01-11,18.253,18.568,17.986,18.558,385432,0
2011-01-12,18.795,18.923,18.065,18.331,631223,0
2011-01-13,18.282,19.486,18.183,19.397,917355,0
2011-01-14,19.21,19.732,18.41,18.736,603241,0
2011-01-18,18.884,20.384,18.549,20.384,950633,0
2011-01-19,20.443,20.601,19.624,19.851,609986,0
2011-01-20,19.506,19.663,18.312,18.716,922071,0
2011-01-21,18.746,18.785,17.828,17.986,352677,0
2011-01-24,18.065,18.154,17.611,17.779,443012,0
2011-01-25,18.243,18.42,17.305,17.7,601609,0
2011-01-26,17.483,17.67,17.286,17.552,520281,0
2011-01-27,17.345,17.661,16.674,17.069,695110,0
2011-01-28,17.059,17.187,16.526,16.842,579735,0
2011-01-31,16.842,16.842,16.191,16.634,611793,0
2011-02-01,16.733,17.69,16.417,17.651,454224,0
2011-02-02,17.67,17.957,16.96,17.148,529091,0
2011-02-03,17.108,17.315,16.832,17.157,489629,0
2011-02-04,17.246,17.246,16.98,17.167,100774,0
2011-02-07,17.177,17.592,16.93,17.059,395781,0
2011-02-08,17.355,17.355,16.832,16.93,238797,0
2011-02-09,17.019,18.055,17.019,17.976,748425,0
2011-02-10,17.907,18.045,17.69,17.809,262370,0
2011-02-11,17.809,18.124,17.71,17.799,232161,0
2011-02-14,17.838,17.947,17.572,17.799,330721,0
2011-02-15,17.749,17.996,17.72,17.887,313909,0
2011-02-16,17.848,17.976,17.256,17.552,506688,0
2011-02-18,17.73,17.937,17.611,17.878,283333,0
2011-02-22,17.651,17.789,17.522,17.67,471321,0
2011-02-23,17.661,17.759,17.039,17.365,303757,0
2011-02-24,17.266,17.266,16.802,16.891,263731,0
2011-02-25,17.009,17.098,16.664,17.069,428507,0
2011-02-28,17.019,17.73,16.96,17.345,599827,0
2011-03-01,17.552,17.976,17.384,17.641,837910,0
2011-03-02,17.138,17.226,15.539,15.707,2802208,0
2011-03-03,15.668,15.914,15.391,15.697,1018645,0
2011-03-04,15.599,16.22,15.539,15.855,680986,0
2011-03-07,16.072,16.092,15.342,15.579,478603,0
2011-03-08,15.51,15.638,15.381,15.5,923706,0
2011-03-09,15.431,15.49,14.651,14.78,937637,0
2011-03-10,14.76,14.799,13.734,13.99,1807230,0
2011-03-11,13.832,14.602,13.714,14.306,479798,0
2011-03-14,14.227,14.424,13.497,13.783,771570,0
2011-03-15,13.3,13.911,12.826,13.694,624952,0
2011-03-16,13.754,13.931,13.379,13.606,528500,0
2011-03-17,13.823,13.823,13.615,13.645,177847,0
2011-03-18,13.724,13.813,13.359,13.448,546161,0
2011-03-21,13.438,13.517,13.181,13.369,802061,0
2011-03-22,13.329,13.418,12.461,12.698,991267,0
2011-03-23,12.708,14.099,12.649,14.01,1467254,0
2011-03-24,14.089,14.326,13.744,14.198,739085,0
2011-03-25,14.109,14.296,13.3,13.359,584556,0
2011-03-28,11.761,12.787,11.514,11.573,2918596,0
2011-03-29,11.593,13.418,11.267,13.053,1863352,0
2011-03-30,13.122,13.596,12.777,13.329,740323,0
2011-03-31,13.359,13.369,12.402,12.787,1162246,0
2011-04-01,13.102,13.181,12.402,12.678,948628,0
2011-04-04,12.678,12.994,12.51,12.757,318008,0
2011-04-05,12.718,12.895,12.56,12.737,136872,0
2011-04-06,12.846,13.033,12.53,13.004,278170,0
2011-04-07,12.925,13.063,12.846,12.974,152085,0
2011-04-08,13.053,13.458,12.905,13.339,507729,0
2011-04-11,13.171,13.448,12.935,13.231,395478,0
2011-04-12,13.122,13.231,12.925,12.974,466158,0
2011-04-13,12.303,13.694,12.234,13.556,1332550,0
2011-04-14,13.546,13.566,13.112,13.527,574112,0
2011-04-15,13.615,14.119,13.398,13.842,409641,0
2011-04-18,13.763,14.069,13.418,13.803,380103,0
2011-04-19,13.665,14.03,13.625,13.832,325032,0
2011-04-20,14.089,14.405,13.921,14.306,337290,0
2011-04-21,14.385,15.391,14.099,14.207,339950,0
2011-04-25,14.099,14.346,13.882,14.148,147881,0
2011-04-26,14.276,14.799,14.119,14.77,429444,0
2011-04-27,14.77,14.799,14.267,14.474,245564,0
2011-04-28,14.355,14.671,13.941,14.484,302907,0
2011-04-29,14.543,14.632,14.306,14.484,87521,0
2011-05-02,14.513,15.145,14.267,14.415,323772,0
2011-05-03,14.454,14.454,13.951,14.04,145704,0
2011-05-04,13.951,14.099,13.586,13.921,249752,0
2011-05-05,13.615,14.079,13.615,13.882,131944,0
2011-05-06,14,14,13.665,13.882,105947,0
2011-05-09,13.842,13.902,13.546,13.566,245958,0
2011-05-10,13.793,13.793,13.25,13.428,405029,0
2011-05-11,13.418,13.428,12.945,13.211,343708,0
2011-05-12,13.102,13.221,12.856,12.905,272643,0
2011-05-13,13.112,13.369,12.846,12.984,543372,0
2011-05-16,16.792,17.453,16.299,17.088,5109256,0
2011-05-17,17.039,17.039,16.506,16.674,1142160,0
2011-05-18,16.684,16.832,15.549,15.983,1093696,0
2011-05-19,16.033,16.033,15.569,16.003,324437,0
2011-05-20,15.973,16.486,15.855,15.973,203137,0
2011-05-23,15.668,15.825,15.539,15.677,510757,0
2011-05-24,15.895,16.467,15.539,15.589,689855,0
2011-05-25,15.539,15.589,15.332,15.441,335606,0
2011-05-26,15.381,15.934,15.303,15.756,382384,0
2011-05-27,15.687,15.786,15.549,15.668,134808,0
2011-05-31,15.786,15.825,15.401,15.648,533545,0
2011-06-01,15.658,15.835,15.589,15.786,183907,0
2011-06-02,15.786,16.269,15.747,16.22,169023,0
2011-06-03,15.993,16.072,15.303,15.411,559938,0
2011-06-06,15.421,15.47,14.898,15.076,292800,0
2011-06-07,15.105,15.835,14.671,15.766,453070,0
2011-06-08,15.717,15.717,15.155,15.293,294774,0
2011-06-09,15.51,15.599,15.303,15.401,220826,0
2011-06-10,15.233,15.401,15.046,15.303,243775,0
2011-06-13,15.322,15.5,15.115,15.322,194975,0
2011-06-14,15.362,15.707,15.283,15.677,145760,0
2011-06-15,15.589,15.786,15.51,15.668,247880,0
2011-06-16,15.579,15.825,12.836,13.369,1412302,0
2011-06-17,13.497,14.148,12.935,13.438,773452,0
2011-06-20,13.892,14.306,13.388,13.783,607401,0
2011-06-21,13.813,14.109,13.388,13.763,513381,0
2011-06-22,13.813,13.98,13.625,13.971,714437,0
2011-06-23,13.467,14.267,13.467,14.207,453793,0
2011-06-24,14.494,15.628,14.434,15.47,569082,0
2011-06-27,15.352,15.707,15.125,15.381,233488,0
2011-06-28,15.352,15.411,14.563,14.789,369519,0
2011-06-29,14.691,15.579,14.523,14.711,216830,0
2011-06-30,14.661,15.076,14.306,14.533,320704,0
2011-07-01,14.533,14.859,14.385,14.454,278460,0
2011-07-05,14.267,14.503,14.207,14.336,513218,0
2011-07-06,14.405,14.405,14.01,14.099,410863,0
2011-07-07,14.128,14.799,14.128,14.75,275965,0
2011-07-08,14.553,15.559,14.543,15.214,562540,0
2011-07-11,15.184,15.401,14.711,14.789,332678,0
2011-07-12,14.78,14.799,14.276,14.789,203181,0
2011-07-13,14.799,15.026,14.533,14.947,265784,0
2011-07-14,14.918,15.145,14.888,14.967,109711,0
2011-07-15,15.026,15.293,14.77,15.194,182857,0
2011-07-18,15.066,15.273,14.563,14.612,234551,0
2011-07-19,14.533,14.75,14.474,14.592,177948,0
2011-07-20,14.553,14.661,13.635,13.783,473682,0
2011-07-21,13.813,13.941,13.467,13.744,392602,0
2011-07-22,13.862,13.921,13.773,13.813,89668,0
2011-07-25,13.724,13.842,13.566,13.773,75262,0
2011-07-26,13.763,13.763,13.467,13.546,198127,0
2011-07-27,13.694,13.694,13.339,13.566,130500,0
2011-07-28,13.517,14.02,13.517,13.98,169919,0
2011-07-29,13.694,14.306,13.694,14.148,719175,0
2011-08-01,14.198,14.444,14.03,14.316,187534,0
2011-08-02,14.267,14.375,13.813,14.099,537637,0
2011-08-03,14.296,14.632,14,14.03,212591,0
2011-08-04,13.951,14.089,13.023,13.023,248714,0
2011-08-05,13.063,13.359,12.639,12.777,378816,0
2011-08-08,12.441,12.53,11.938,11.987,540328,0
2011-08-09,12.066,12.925,11.869,12.688,437840,0
2011-08-10,12.471,12.619,12.293,12.422,241379,0
2011-08-11,12.451,12.925,12.372,12.875,345661,0
2011-08-12,13.043,13.3,12.589,12.826,180085,0
2011-08-15,12.954,13.319,12.639,13.29,365901,0
2011-08-16,13.319,14.207,13.319,13.872,755093,0
2011-08-17,13.823,14.109,12.56,13.26,1051360,0
2011-08-18,13.093,13.319,12.777,12.885,183216,0
2011-08-19,12.925,12.945,12.422,12.579,173845,0
2011-08-22,13.112,13.546,12.293,12.353,218523,0
2011-08-23,12.451,12.856,12.431,12.856,398774,0
2011-08-24,12.826,12.846,11.918,12.047,269087,0
2011-08-25,12.037,12.323,10.3,10.784,1381317,0
2011-08-26,10.596,11.326,10.557,10.665,532331,0
2011-08-29,10.882,11.987,10.804,11.455,700728,0
2011-08-30,11.613,11.632,10.182,10.241,893506,0
2011-08-31,10.36,11.228,10.064,10.873,1078578,0
2011-09-01,10.902,11.06,10.113,10.162,469190,0
2011-09-02,10.014,10.261,9.669,9.669,446026,0
2011-09-06,9.3828,9.679,9.0967,9.57,544632,0
2011-09-07,9.679,10.113,9.4913,10.083,324111,0
2011-09-08,9.975,10.379,9.787,10.369,607780,0
2011-09-09,10.251,10.35,10.014,10.221,291470,0
2011-09-12,10.162,10.32,9.935,10.241,179120,0
2011-09-13,9.787,10.508,9.787,10.438,183612,0
2011-09-14,10.478,10.784,10.172,10.527,228111,0
2011-09-15,7.9621,9.2644,7.2616,8.9092,4696159,0
2011-09-16,8.9783,9.1164,8.5935,8.633,1222832,0
2011-09-19,8.485,8.6231,7.1826,7.2122,2011319,0
2011-09-20,7.2912,7.3997,6.936,7.0248,789826,0
2011-09-21,7.005,7.1037,6.7386,6.857,566267,0
2011-09-22,6.5906,6.6992,6.2157,6.6104,531013,0
2011-09-23,6.6005,6.9064,6.5413,6.7978,345705,0
2011-09-26,6.8077,6.8077,6.3243,6.4032,570125,0
2011-09-27,6.5709,6.5808,6.3243,6.4131,546697,0
2011-09-28,6.3835,6.4624,6.196,6.2256,228102,0
2011-09-29,6.1763,6.3933,5.7422,5.8605,658357,0
2011-09-30,5.7323,6.9656,5.7323,6.9064,791550,0
2011-10-03,6.7386,6.7584,6.0875,6.0973,714376,0
2011-10-04,5.9197,6.1171,5.8112,6.0283,356089,0
2011-10-05,5.8507,6.3637,5.8507,6.2059,368426,0
2011-10-06,6.196,6.3736,6.0776,6.2552,260694,0
2011-10-07,6.2552,6.2552,5.8211,5.9296,173156,0
2011-10-10,5.8408,6.3045,5.8408,6.2256,367819,0
2011-10-11,6.2059,6.3835,5.8704,5.9296,267943,0
2011-10-12,5.9789,6.0776,5.9,5.9888,271311,0
2011-10-13,5.8309,6.3933,5.8309,6.3144,738875,0
2011-10-14,6.4131,6.7386,6.2355,6.4624,716241,0
2011-10-17,6.4131,6.5117,6.2552,6.3637,277309,0
2011-10-18,6.2651,6.7189,6.2157,6.64,242983,0
2011-10-19,6.6696,6.8866,6.3637,6.3933,213969,0
2011-10-20,6.4131,6.7386,6.2157,6.6498,236698,0
2011-10-21,6.8274,6.9853,6.6893,6.9754,363539,0
2011-10-24,6.9162,7.7253,6.709,7.6759,650824,0
2011-10-25,7.5082,8.2087,7.4786,8.1298,687862,0
2011-10-26,8.2186,8.3863,7.7253,7.893,618256,0
2011-10-27,8.0213,8.1791,7.6167,7.9029,489490,0
2011-10-28,7.893,7.893,7.7055,7.7845,147118,0
2011-10-31,7.4885,7.6957,7.1629,7.449,403864,0
2011-11-01,7.1234,7.3602,6.7288,6.7781,330836,0
2011-11-02,6.9557,8.0213,6.7485,8.0213,543807,0
2011-11-03,7.8634,8.406,7.4786,7.6266,526453,0
2011-11-04,7.5477,7.8535,7.4095,7.7351,354318,0
2011-11-07,7.7154,8.2975,7.7154,7.9423,465002,0
2011-11-08,7.9818,8.0509,7.5477,7.9423,366066,0
2011-11-09,7.7647,8.189,7.1234,7.9917,487329,0
2011-11-10,7.9029,8.0903,7.1925,7.8535,301778,0
2011-11-11,7.893,7.9423,7.7351,7.893,99917,0
2011-11-14,7.8239,7.9423,7.4687,7.5575,173728,0
2011-11-15,7.4687,7.6463,7.3208,7.3602,90439,0
2011-11-16,7.3208,7.6167,7.2616,7.3109,177073,0
2011-11-17,7.2912,7.6562,7.1925,7.3504,265915,0
2011-11-18,7.4293,7.6759,7.3109,7.449,274610,0
2011-11-21,7.3306,7.8831,7.3109,7.745,342813,0
2011-11-22,7.3405,7.6957,5.2094,5.9691,972619,0
2011-11-23,5.8803,6.0579,5.683,5.7323,805276,0
2011-11-25,5.7718,5.9099,5.5646,5.7718,250131,0
2011-11-28,5.8309,6.048,5.8211,5.9789,283329,0
2011-11-29,5.9789,6.1072,5.8803,5.9691,246974,0
2011-11-30,6.1763,6.2552,5.9789,6.2256,176124,0
2011-12-01,6.2059,6.3637,6.2059,6.3539,131556,0
2011-12-02,6.7386,7.0346,6.2749,6.7584,789181,0
2011-12-05,6.7288,6.8373,6.5019,6.6893,423669,0
2011-12-06,6.6597,6.788,6.5413,6.6005,95126,0
2011-12-07,6.5315,6.7978,6.048,6.6794,95799,0
2011-12-08,6.6794,6.7485,6.4821,6.5216,276186,0
2011-12-09,6.5906,6.788,6.4427,6.5611,206158,0
2011-12-12,6.5216,6.6597,6.3637,6.5906,173124,0
2011-12-13,6.6104,7.0445,6.6104,6.8373,617994,0
2011-12-14,7.0346,7.0346,6.8274,6.9162,823916,0
2011-12-15,6.9064,7.1037,6.8274,6.8768,218798,0
2011-12-16,6.8965,6.9853,6.7781,6.8274,707999,0
2011-12-19,6.9754,6.9952,6.7485,6.7978,753867,0
2011-12-20,6.8866,7.005,6.8176,6.9162,453761,0
2011-12-21,6.8866,6.9458,6.6104,6.7386,519841,0
2011-12-22,6.8965,6.936,6.7682,6.8472,205261,0
2011-12-23,6.936,6.9853,6.6104,6.6893,126000,0
2011-12-27,6.709,6.8669,6.5512,6.6104,263527,0
2011-12-28,6.6498,6.709,6.5019,6.64,90514,0
2011-12-29,6.6301,6.8077,6.5512,6.6992,112836,0
2011-12-30,6.788,6.8866,6.6992,6.8274,175666,0
2012-01-03,6.8176,7.2517,6.8176,7.1826,290085,0
2012-01-04,7.1432,7.2714,6.9064,7.1234,1329722,0
2012-01-05,7.153,7.1925,7.0445,7.1234,105547,0
2012-01-06,7.1234,7.1234,6.7288,6.8077,332057,0
2012-01-09,6.7386,6.8866,6.5315,6.6597,425097,0
2012-01-10,6.8472,6.8472,6.6696,6.7682,168322,0
2012-01-11,6.7386,6.8472,6.6696,6.709,221200,0
2012-01-12,6.7386,6.8373,6.6301,6.7781,168517,0
2012-01-13,6.7978,6.7978,6.5906,6.709,65222,0
2012-01-17,6.7288,6.857,6.6992,6.8472,355169,0
2012-01-18,6.8176,6.9952,6.8176,6.8965,203964,0
2012-01-19,6.9557,8.7908,6.9557,8.6132,1002076,0
2012-01-20,8.554,8.8994,7.9522,8.337,794965,0
2012-01-23,8.3666,8.5836,8.2778,8.3764,339455,0
2012-01-24,8.337,8.406,8.1396,8.1791,139198,0
2012-01-25,8.1791,8.258,7.9917,8.1002,81340,0
2012-01-26,8.0903,8.1396,7.7943,7.8634,97253,0
2012-01-27,7.7943,8.0903,7.7154,7.893,120312,0
2012-01-30,7.893,8.0805,7.8535,7.9621,97040,0
2012-01-31,8.1199,8.1199,7.7943,7.9325,122797,0
2012-02-01,7.9818,8.0114,7.745,7.8338,65187,0
2012-02-02,7.8338,8.0213,7.7253,7.9325,131188,0
2012-02-03,7.9325,8.1002,7.8042,8.0509,101503,0
2012-02-06,7.9818,8.258,7.7845,8.189,196421,0
2012-02-07,8.2778,8.2778,8.0114,8.0607,65216,0
2012-02-08,8.1101,8.4751,7.9226,8.1594,287177,0
2012-02-09,8.2284,8.4455,8.041,8.3468,153954,0
2012-02-10,8.2482,8.4356,8.1396,8.3863,76661,0
2012-02-13,8.3863,8.5836,8.3863,8.4554,111817,0
2012-02-14,8.3863,8.4356,8.3468,8.3863,64477,0
2012-02-15,8.3962,8.5146,8.3172,8.3863,123026,0
2012-02-16,8.3863,8.4258,8.258,8.3863,64581,0
2012-02-17,8.406,8.4356,8.3074,8.4159,90940,0
2012-02-21,8.4554,8.85,8.4356,8.6527,236718,0
2012-02-22,8.6428,8.6724,8.4356,8.4652,92711,0
2012-02-23,8.1791,8.3567,7.8042,7.9127,788780,0
2012-02-24,7.8733,8.0903,7.4293,7.9621,301201,0
2012-02-27,7.8141,7.9226,7.5279,7.6957,262438,0
2012-02-28,7.5871,7.8535,7.5871,7.6858,189694,0
2012-02-29,7.6957,7.7154,7.1136,7.1826,254610,0
2012-03-01,7.005,7.301,6.9261,6.9952,299953,0
2012-03-02,6.4229,6.6104,5.9197,5.9197,1023395,0
2012-03-05,6.0184,6.3144,5.8408,5.9,838709,0
2012-03-06,5.8605,6.1664,5.8211,5.9,299501,0
2012-03-07,5.9296,6.0579,5.9197,5.9987,108441,0
2012-03-08,5.9691,6.3341,5.9493,6.1565,494689,0
2012-03-09,6.2848,6.4723,6.2157,6.4131,193158,0
2012-03-12,6.4131,6.7584,6.3243,6.7288,297015,0
2012-03-13,6.7288,7.3504,6.6301,7.1333,288110,0
2012-03-14,7.1136,7.301,6.9064,7.0642,144977,0
2012-03-15,7.005,7.1037,6.7978,6.8373,182210,0
2012-03-16,6.8373,6.9162,6.7485,6.788,165489,0
2012-03-19,6.7978,7.0248,6.709,6.857,155189,0
2012-03-20,6.8176,6.857,6.6597,6.7189,95392,0
2012-03-21,6.7189,6.8274,6.5216,6.5808,131659,0
2012-03-22,6.5413,6.6104,6.4427,6.4624,119417,0
2012-03-23,6.4328,6.5315,6.3736,6.3933,74610,0
2012-03-26,6.5117,6.5117,6.4032,6.4328,55304,0
2012-03-27,6.4427,6.5906,6.4229,6.4624,46596,0
2012-03-28,6.4723,6.5512,6.3144,6.3243,72698,0
2012-03-29,6.3144,6.4229,6.0381,6.0677,300389,0
2012-03-30,6.1171,6.196,6.048,6.1664,52937,0
2012-04-02,6.1763,6.2552,6.0184,6.1664,170215,0
2012-04-03,6.1664,6.2059,5.9493,6.0283,118690,0
2012-04-04,5.9592,6.0973,5.9197,5.9789,139711,0
2012-04-05,6.0085,6.0381,5.9493,5.9888,30499,0
2012-04-09,5.9197,6.1171,5.8901,5.9,75829,0
2012-04-10,5.8901,6.0875,5.8211,5.8211,56375,0
2012-04-11,5.8901,6.2848,5.8704,6.2059,141317,0
2012-04-12,6.2157,6.2157,5.9296,5.9987,62453,0
2012-04-13,5.9493,5.9592,5.8211,5.9197,84016,0
2012-04-16,5.9296,5.9296,5.4264,5.4758,141111,0
2012-04-17,5.5054,5.6534,5.4264,5.604,102566,0
2012-04-18,5.5448,5.5448,5.3278,5.3278,69323,0
2012-04-19,5.3278,5.4955,5.3278,5.387,60939,0
2012-04-20,5.4363,5.4955,5.4067,5.4264,21961,0
2012-04-23,5.3968,5.3968,5.16,5.1995,64313,0
2012-04-24,5.2094,5.604,5.1798,5.5744,105105,0
2012-04-25,5.6435,5.8704,5.4363,5.7816,112012,0
2012-04-26,5.7915,5.9099,5.683,5.8014,39711,0
2012-04-27,5.8014,5.9493,5.7718,5.8211,100331,0
2012-04-30,5.8211,5.9987,5.8211,5.8901,66856,0
2012-05-01,5.9,5.9296,5.752,5.8605,68527,0
2012-05-02,5.8211,5.8605,5.7816,5.7816,50585,0
2012-05-03,5.7915,5.9592,5.7422,5.8014,45145,0
2012-05-04,5.7718,5.8112,5.6731,5.7619,56297,0
2012-05-07,5.7224,5.7915,5.6238,5.7718,43391,0
2012-05-08,5.8211,5.8901,5.683,5.8014,299016,0
2012-05-09,5.7718,7.6957,5.6731,7.6858,403581,0
2012-05-10,7.6463,7.6562,6.4131,6.492,227597,0
2012-05-11,6.2552,6.4723,6.0283,6.2848,221711,0
2012-05-14,6.2256,6.2749,5.9197,6.1269,183117,0
2012-05-15,6.1269,6.1664,5.9197,5.9789,38617,0
2012-05-16,5.9493,6.0579,5.683,5.9395,284026,0
2012-05-17,5.9197,6.1072,5.9099,5.9296,183035,0
2012-05-18,5.9,5.9888,5.7816,5.8309,248844,0
2012-05-21,5.8605,5.9395,5.7718,5.8605,173077,0
2012-05-22,5.8605,6.2651,5.8309,5.9197,100743,0
2012-05-23,5.9197,6.4525,5.7718,6.3243,293707,0
2012-05-24,6.3637,7.2517,6.3637,6.9853,303105,0
2012-05-25,6.936,6.9458,6.4427,6.9064,380993,0
2012-05-29,6.9162,6.9656,6.788,6.8077,76843,0
2012-05-30,6.9754,6.9853,6.5117,6.5413,164882,0
2012-05-31,6.7071,6.7071,6.4131,6.4131,36088,0
2012-06-01,6.4131,6.4229,6.1171,6.1269,74853,0
2012-06-04,6.1565,6.4821,6.1565,6.2059,83139,0
2012-06-05,6.2059,6.5906,6.196,6.5117,72848,0
2012-06-06,6.5512,6.8077,6.5512,6.709,35447,0
2012-06-07,6.8077,6.8768,6.6597,6.8373,83246,0
2012-06-08,6.8077,6.8965,6.6992,6.8176,88216,0
2012-06-11,6.8768,6.8866,6.7584,6.8176,61239,0
2012-06-12,6.8768,6.9458,6.788,6.7978,116299,0
2012-06-13,6.7978,6.8965,6.6597,6.7584,31002,0
2012-06-14,6.7386,6.7584,6.6301,6.6893,35067,0
2012-06-15,6.7386,6.9162,6.6992,6.8373,97625,0
2012-06-18,6.7682,6.8472,6.4723,6.7485,38950,0
2012-06-19,6.7485,6.8768,6.6794,6.788,24618,0
2012-06-20,6.788,6.8866,6.7288,6.8866,17742,0
2012-06-21,6.9064,7.005,6.857,6.9064,23726,0
2012-06-22,6.9064,6.9754,6.8669,6.9064,21288,0
2012-06-25,6.8373,6.9261,6.8373,6.8866,27169,0
2012-06-26,6.8472,6.9064,6.6597,6.6597,24074,0
2012-06-27,6.7386,6.8669,6.6498,6.7682,31272,0
2012-06-28,6.709,6.8176,6.5117,6.5512,27518,0
2012-06-29,6.6992,6.7584,6.5117,6.7485,33433,0
2012-07-02,6.6202,6.7386,6.6005,6.6992,37696,0
2012-07-03,6.9064,6.9064,6.6301,6.7978,26441,0
2012-07-05,6.7584,6.8669,6.7288,6.788,24950,0
2012-07-06,6.6794,6.8373,6.5906,6.6893,45509,0
2012-07-09,6.6301,6.6301,6.4131,6.5019,39959,0
2012-07-10,6.5117,6.5611,6.4328,6.4525,25784,0
2012-07-11,6.492,6.6005,6.4624,6.5906,16012,0
2012-07-12,6.5413,6.5709,6.3835,6.4624,14354,0
2012-07-13,6.5117,6.5413,6.4131,6.4229,8027,0
2012-07-16,6.4229,6.4525,6.3637,6.4427,15203,0
2012-07-17,6.4427,6.4427,6.3144,6.3341,21339,0
2012-07-18,6.3243,6.3243,6.1171,6.2552,44570,0
2012-07-19,6.2355,6.2355,5.9,6.0184,46608,0
2012-07-20,5.9691,6.0184,5.8211,5.9197,70955,0
2012-07-23,5.7619,6.048,5.6731,5.9691,36465,0
2012-07-24,6.1072,6.1072,5.8014,5.9395,16218,0
2012-07-25,5.9197,5.9197,5.8112,5.8211,5892,0
2012-07-26,5.8901,5.9296,5.6139,5.8112,41998,0
2012-07-27,5.8507,5.9099,5.7323,5.8507,12232,0
2012-07-30,5.8507,5.9789,5.752,5.8803,26671,0
2012-07-31,5.8605,5.9691,5.8112,5.8605,43836,0
2012-08-01,5.8704,6.1763,5.752,5.8309,108821,0
2012-08-02,5.8112,5.8507,5.7126,5.7718,14442,0
2012-08-03,5.8704,5.9197,5.7816,5.8704,265404,0
2012-08-06,5.8211,6.1072,5.7422,5.7718,58535,0
2012-08-07,5.7718,5.9,5.7323,5.7619,12091,0
2012-08-08,5.9493,5.9789,5.7422,5.7915,8858,0
2012-08-09,5.7323,5.8605,5.7323,5.8408,17646,0
2012-08-10,5.7619,5.8507,5.7224,5.7915,8978,0
2012-08-13,5.7718,5.9099,5.7718,5.8507,15051,0
2012-08-14,5.8408,5.9099,5.8309,5.8507,24536,0
2012-08-15,5.9197,5.9493,5.8211,5.8309,27564,0
2012-08-16,5.7816,5.9987,5.7816,5.9197,33097,0
2012-08-17,5.8704,6.1565,5.6731,5.7619,135767,0
2012-08-20,5.7816,5.9099,5.5744,5.7224,77478,0
2012-08-21,5.8112,5.8408,5.4264,5.6632,109457,0
2012-08-22,5.6238,5.7718,5.5251,5.604,80479,0
2012-08-23,5.5744,5.6237,5.3278,5.4955,120022,0
2012-08-24,5.4955,5.5152,5.4264,5.456,81068,0
2012-08-27,5.4758,5.535,5.3376,5.4264,71545,0
2012-08-28,5.387,5.4955,5.1304,5.3376,339721,0
2012-08-29,5.2982,5.3475,5.1206,5.1798,177967,0
2012-08-30,5.1798,5.2587,4.9331,5.0712,332839,0
2012-08-31,5.091,5.2784,4.9627,5.0811,336709,0
2012-09-04,5.0219,5.3968,4.9775,5.1798,331984,0
2012-09-05,5.2291,5.6238,5.1502,5.5448,337437,0
2012-09-06,5.5251,5.7619,5.4659,5.683,144582,0
2012-09-07,5.6435,6.0875,5.6238,6.0283,287929,0
2012-09-10,5.9888,6.2355,5.9296,6.048,266595,0
2012-09-11,5.9296,6.2552,5.9296,6.0973,210037,0
2012-09-12,6.048,6.2355,5.8901,5.9888,570822,0
2012-09-13,5.9197,6.2157,5.8605,6.0973,522132,0
2012-09-14,6.2059,6.4229,6.1171,6.2355,286555,0
2012-09-17,6.2552,6.2552,6.1269,6.2157,66591,0
2012-09-18,6.1664,6.3341,6.1467,6.1763,102110,0
2012-09-19,6.1664,6.2651,6.0875,6.1072,104429,0
2012-09-20,6.0875,6.1664,6.0085,6.0283,76300,0
2012-09-21,6.048,6.0875,6.0184,6.0776,29122,0
2012-09-24,6.0677,6.0973,5.9,5.9099,158469,0
2012-09-25,5.9493,5.9888,5.7323,5.8803,214605,0
2012-09-26,5.8803,6.0973,5.8014,5.9987,101135,0
2012-09-27,5.9789,6.0875,5.752,5.9,197718,0
2012-09-28,5.8408,5.9592,5.6731,5.7224,117718,0
2012-10-01,5.7619,5.8605,5.6632,5.8605,153557,0
2012-10-02,5.8803,6.0448,5.604,5.6534,173448,0
2012-10-03,5.6731,5.7027,5.5152,5.5547,244420,0
2012-10-04,5.5744,5.5843,5.3475,5.535,161433,0
2012-10-05,5.5547,5.6435,5.4363,5.4955,244378,0
2012-10-08,5.4758,5.7126,5.4758,5.5843,136133,0
2012-10-09,5.5744,5.5754,5.2094,5.4856,293444,0
2012-10-10,5.4955,5.5547,5.2488,5.5054,222275,0
2012-10-11,5.4955,5.6435,5.4067,5.5152,219558,0
2012-10-12,5.4955,5.7619,5.4363,5.5744,163914,0
2012-10-15,5.5547,5.752,5.4758,5.6731,233210,0
2012-10-16,5.752,5.8408,5.6632,5.7718,204124,0
2012-10-17,5.7619,5.9,5.7323,5.8605,206850,0
2012-10-18,5.8211,5.9691,5.7619,5.8112,119191,0
2012-10-19,5.7718,5.8901,5.752,5.7816,37158,0
2012-10-22,5.7619,5.8408,5.7224,5.7422,147854,0
2012-10-23,5.7126,5.7422,5.4758,5.7027,320460,0
2012-10-24,5.7224,5.8704,5.5646,5.6928,168384,0
2012-10-25,5.683,5.8704,5.5843,5.7816,162203,0
2012-10-26,5.5647,5.7619,5.5647,5.6928,538933,0
2012-10-31,5.6928,5.9197,5.6731,5.8014,516725,0
2012-11-01,5.8112,6.2651,5.8014,6.2256,165734,0
2012-11-02,6.0085,6.7164,5.9691,6.6498,211946,0
2012-11-05,6.6696,7.1136,6.4229,6.9162,375630,0
2012-11-06,7.0149,7.1629,7.005,7.0346,140117,0
2012-11-07,7.0346,7.084,6.8472,6.8866,239872,0
2012-11-08,6.7189,7.0494,6.709,6.9458,186033,0
2012-11-09,6.9064,7.0893,6.8965,7.0445,105371,0
2012-11-12,7.0544,7.1432,7.005,7.0741,200999,0
2012-11-13,7.005,7.1333,6.9557,7.0445,168865,0
2012-11-14,7.0544,7.1136,6.9557,7.0042,109363,0
2012-11-15,6.9853,7.2813,6.9162,7.153,534765,0
2012-11-16,7.1629,7.1728,6.5117,7.0938,151831,0
2012-11-19,7.1037,7.1629,6.9261,7.0346,193824,0
2012-11-20,7.0346,7.0445,6.937,6.9853,69524,0
2012-11-21,7.0248,7.0445,6.9754,7.0149,63919,0
2012-11-23,7.0445,7.1728,7.0346,7.1629,71465,0
2012-11-26,7.1728,7.5477,7.1432,7.4589,173007,0
2012-11-27,7.3997,7.6266,7.3997,7.5082,114396,0
2012-11-28,7.3602,7.4391,7.3306,7.3306,74102,0
2012-11-29,7.3306,7.6069,7.3109,7.4293,123891,0
2012-11-30,7.4786,8.1791,7.4786,8.0509,646269,0
2012-12-03,7.8156,8.0114,7.7846,7.8634,294328,0
2012-12-04,7.9029,7.9029,7.7746,7.8239,65067,0
2012-12-05,7.8437,7.9522,7.7647,7.8239,373215,0
2012-12-06,7.8239,7.8437,7.5477,7.6466,129100,0
2012-12-07,7.7055,7.7055,7.1728,7.3306,158164,0
2012-12-10,7.3504,7.5082,7.1629,7.2813,55004,0
2012-12-11,7.301,7.301,7.1629,7.1925,44050,0
2012-12-12,7.2024,7.2024,6.7585,6.8373,211466,0
2012-12-13,6.6992,6.8372,6.4328,6.6498,184076,0
2012-12-14,6.6794,6.713,6.5611,6.6005,53436,0
2012-12-17,6.5709,6.709,6.344,6.5906,257572,0
2012-12-18,6.6498,6.6794,6.5117,6.5611,139787,0
2012-12-19,6.5808,6.7584,6.2749,6.3835,170034,0
2012-12-20,6.2848,6.4131,6.2157,6.2552,62857,0
2012-12-21,6.2453,6.3539,6.1171,6.3243,96462,0
2012-12-24,6.2651,6.709,6.2651,6.5413,221029,0
2012-12-26,6.5315,6.6992,6.3736,6.5117,397488,0
2012-12-27,6.5117,6.9064,6.5117,6.709,227960,0
2012-12-28,6.6498,6.6893,6.4131,6.492,160332,0
2012-12-31,6.4821,6.5413,6.4328,6.4624,46869,0
2013-01-02,6.5512,6.788,6.4821,6.6794,130307,0
2013-01-03,6.5315,6.7386,6.5315,6.7189,79154,0
2013-01-04,6.6992,6.9064,6.6597,6.7386,202100,0
2013-01-07,6.7584,6.8076,6.6794,6.6992,48065,0
2013-01-08,6.6992,6.7386,6.5117,6.5611,28830,0
2013-01-09,6.5709,6.6104,6.4229,6.5315,57787,0
2013-01-10,6.5413,6.64,6.1664,6.5512,76257,0
2013-01-11,6.5117,6.5512,6.4625,6.5216,17803,0
2013-01-14,6.5512,6.6992,6.4823,6.6104,84886,0
2013-01-15,6.5709,6.7484,6.5611,6.6104,23146,0
2013-01-16,6.5906,6.7584,6.5443,6.5906,29589,0
2013-01-17,6.5709,6.7485,6.562,6.5906,15941,0
2013-01-18,6.6202,6.6597,6.5611,6.64,10162,0
2013-01-22,6.5413,6.6698,6.5316,6.6202,17561,0
2013-01-23,6.7584,6.7781,6.5117,6.5315,39903,0
2013-01-24,6.5611,6.7189,6.4328,6.4723,29845,0
2013-01-25,6.5413,6.6005,6.4525,6.5216,27149,0
2013-01-28,6.6104,6.709,6.4032,6.64,109121,0
2013-01-29,6.6794,6.7287,6.4329,6.5906,69568,0
2013-01-30,6.4328,6.6104,6.2947,6.3243,29439,0
2013-01-31,6.2848,6.3736,6.1861,6.3539,61888,0
2013-02-01,6.3637,6.4722,6.2651,6.3341,56633,0
2013-02-04,6.3341,6.3341,6.0085,6.0776,53418,0
2013-02-05,5.9987,6.0972,5.9197,5.9592,29023,0
2013-02-06,5.9197,6.0677,5.8803,5.9197,42356,0
2013-02-07,5.8803,5.9197,5.8211,5.9197,52621,0
2013-02-08,5.8704,5.8704,5.7915,5.8112,33630,0
2013-02-11,5.8211,5.9296,5.7816,5.8309,46515,0
2013-02-12,5.8014,5.8901,5.7422,5.7619,126958,0
2013-02-13,5.7915,5.9197,5.6928,5.7619,90641,0
2013-02-14,5.7718,5.7718,5.683,5.7126,28006,0
2013-02-15,5.7027,5.7323,5.6534,5.6534,56727,0
2013-02-19,5.6928,5.8211,5.6731,5.7027,86936,0
2013-02-20,5.7027,5.8802,5.6928,5.7224,114866,0
2013-02-21,5.7224,5.8112,5.6534,5.7224,74633,0
2013-02-22,5.7224,5.8596,5.683,5.8211,37408,0
2013-02-25,5.8211,6.4328,5.8211,6.0283,290615,0
2013-02-26,6.1565,6.2157,5.9592,6.0085,66674,0
2013-02-27,5.9987,5.9987,5.8408,5.9,116297,0
2013-02-28,5.8704,6.0874,5.7323,5.8507,168954,0
2013-03-01,5.8803,5.9493,5.7619,5.8605,39593,0
2013-03-04,6.0874,6.0874,5.8111,5.8507,37002,0
2013-03-05,5.8901,6.0973,5.8901,5.9592,174195,0
2013-03-06,6.0184,6.117,5.9296,5.9592,113657,0
2013-03-07,5.9395,6.0638,5.8112,5.8211,177464,0
2013-03-08,5.8803,5.9987,5.8704,5.9888,195050,0
2013-03-11,5.9987,6.4624,5.9987,6.344,193331,0
2013-03-12,6.3341,6.4624,6.2552,6.3835,48453,0
2013-03-13,6.4229,6.5512,6.3341,6.3835,48448,0
2013-03-14,6.4624,6.6301,6.4525,6.6153,71824,0
2013-03-15,6.63,6.7189,6.4822,6.6992,168673,0
2013-03-18,6.5611,6.6597,6.3933,6.5117,56790,0
2013-03-19,6.5117,6.5117,6.196,6.2059,83727,0
2013-03-20,6.1861,6.4131,6.1763,6.2651,44859,0
2013-03-21,6.2207,6.3044,6.1171,6.1467,56934,0
2013-03-22,6.1171,6.3045,6.0283,6.0973,57154,0
2013-03-25,6.0184,6.2157,6.0184,6.2157,27757,0
2013-03-26,6.2157,6.2157,6.0006,6.0579,63742,0
2013-03-27,6.0085,6.0381,5.9197,5.9888,120932,0
2013-03-28,5.9395,5.9888,5.8803,5.9493,132929,0
2013-04-01,5.9197,6.1368,5.9197,6.1171,19068,0
2013-04-02,6.0875,6.2256,6.0776,6.1467,55921,0
2013-04-03,6.1954,6.2774,6.0381,6.0875,51116,0
2013-04-04,6.1985,6.1985,5.9395,6.0677,45809,0
2013-04-05,6.0085,6.2256,6.0085,6.1664,33322,0
2013-04-08,6.1565,6.1664,5.9592,5.9789,31896,0
2013-04-09,6.0381,6.1763,5.9987,6.1467,9240,0
2013-04-10,6.196,6.2059,6.0677,6.1171,20666,0
2013-04-11,6.1072,6.1072,6.0541,6.0776,11924,0
2013-04-12,6.0875,6.3341,5.9987,6.2157,44257,0
2013-04-15,6.2355,6.3637,6.1565,6.1763,34781,0
2013-04-16,6.2453,6.5906,6.2453,6.5611,144935,0
2013-04-17,6.4821,6.5315,6.2749,6.3736,39325,0
2013-04-18,6.4131,6.5413,6.3539,6.5018,31281,0
2013-04-19,6.5413,6.6005,6.4772,6.5906,126532,0
2013-04-22,6.5808,6.64,6.5216,6.6202,46668,0
2013-04-23,6.5808,6.6104,6.3835,6.5808,33612,0
2013-04-24,6.5906,6.6794,6.5655,6.6202,48188,0
2013-04-25,6.64,6.64,6.5117,6.6005,31357,0
2013-04-26,6.5413,6.5413,6.1565,6.3835,32269,0
2013-04-29,6.3539,6.3539,6.2157,6.2848,7802,0
2013-04-30,6.2552,6.2848,6.1664,6.2355,29850,0
2013-05-01,6.1565,6.2453,6.1467,6.2256,54270,0
2013-05-02,6.2256,6.2947,6.2256,6.2256,7662,0
2013-05-03,6.3144,6.6597,6.2947,6.3637,47038,0
2013-05-06,6.3637,6.4525,6.1072,6.4229,18011,0
2013-05-07,6.4525,6.5412,6.3737,6.4624,14222,0
2013-05-08,6.5808,6.5808,6.2552,6.5117,85517,0
2013-05-09,6.5315,6.5413,6.4229,6.4427,10354,0
2013-05-10,6.4624,6.5216,6.4427,6.4723,6157,0
2013-05-13,6.4427,6.5117,6.4032,6.4525,32034,0
2013-05-14,6.3933,6.5611,6.3736,6.5611,12154,0
2013-05-15,6.4821,6.5808,6.4624,6.5413,13521,0
2013-05-16,6.5117,6.5512,6.4624,6.492,29822,0
2013-05-17,6.5117,6.5611,6.3045,6.3144,109419,0
2013-05-20,6.3637,6.5116,6.1861,6.344,32359,0
2013-05-21,6.3045,6.4131,6.1861,6.2453,51679,0
2013-05-22,6.3144,6.3243,6.2552,6.2749,20565,0
2013-05-23,6.2355,6.2847,6.0283,6.0579,74463,0
2013-05-24,6.482,6.482,6.0283,6.0677,57963,0
2013-05-28,6.0677,6.2156,5.9888,6.0085,201624,0
2013-05-29,5.9987,6.1171,5.9987,6.0776,93810,0
2013-05-30,6.0875,6.1663,6.0678,6.0776,23377,0
2013-05-31,6.1664,6.1763,6.048,6.0875,39948,0
2013-06-03,6.1663,6.1663,6.0184,6.0184,23257,0
2013-06-04,6.0184,6.1269,6.0184,6.0776,27476,0
2013-06-05,6.0776,6.1072,6.0184,6.0184,31776,0
2013-06-06,6.0085,6.0875,6.0085,6.0381,11067,0
2013-06-07,6.0579,6.1664,6.0184,6.1467,49649,0
2013-06-10,6.1763,6.2157,6.0875,6.1171,19776,0
2013-06-11,6.0677,6.1861,6.0283,6.1861,18435,0
2013-06-12,6.1368,6.3637,6.0579,6.1664,42845,0
2013-06-13,6.2058,6.2838,6.0973,6.2157,33542,0
2013-06-14,6.3835,6.3835,6.2059,6.2355,39681,0
2013-06-17,6.2453,6.3637,6.1072,6.2059,38755,0
2013-06-18,6.1664,6.2453,6.1269,6.1368,37057,0
2013-06-19,6.3242,6.3242,6.0085,6.0283,34462,0
2013-06-20,5.9888,6.1171,5.9691,6.0184,96928,0
2013-06-21,6.0381,6.0677,5.9789,6.0677,21660,0
2013-06-24,5.9987,6.0676,5.9592,5.9789,45688,0
2013-06-25,5.9888,6.0184,5.9395,5.9888,63439,0
2013-06-26,5.9789,6.0184,5.9395,5.9493,11384,0
2013-06-27,6.1959,6.1959,5.9197,5.9691,92764,0
2013-06-28,5.9691,5.9691,5.9099,5.9493,26110,0
2013-07-01,6.0184,6.0776,5.9,5.9197,82654,0
2013-07-02,6.0184,6.0184,5.9099,5.9197,45395,0
2013-07-03,5.9,5.9296,5.8901,5.9197,26740,0
2013-07-05,5.9197,5.9395,5.8803,5.9,15919,0
2013-07-08,6.2255,6.2255,5.8507,5.9099,113860,0
2013-07-09,5.9099,6.048,5.7422,5.8309,152227,0
2013-07-10,5.7915,5.8704,5.6238,5.7323,152568,0
2013-07-11,5.7915,5.7915,5.6238,5.6435,30079,0
2013-07-12,5.6435,5.7126,5.6084,5.7126,43813,0
2013-07-15,5.7027,5.7027,5.5448,5.604,65859,0
2013-07-16,5.5744,5.6928,5.535,5.6632,50949,0
2013-07-17,5.6632,5.6632,5.5744,5.5942,64833,0
2013-07-18,5.5547,5.6139,5.5284,5.5695,66576,0
2013-07-19,5.5744,5.6238,5.4856,5.6238,116236,0
2013-07-22,5.5744,5.6238,5.5646,5.5942,35903,0
2013-07-23,5.5547,5.6238,5.5547,5.5646,71262,0
2013-07-24,5.535,5.6238,5.535,5.6139,26284,0
2013-07-25,5.5843,5.6139,5.535,5.604,106189,0
2013-07-26,5.5942,5.7126,5.5744,5.5744,29062,0
2013-07-29,5.6139,5.6139,5.4955,5.5547,42367,0
2013-07-30,5.535,5.6139,5.5055,5.6139,25229,0
2013-07-31,5.5942,5.6435,5.5251,5.5547,62381,0
2013-08-01,5.535,5.5744,5.4758,5.4955,20444,0
2013-08-02,5.4758,5.535,5.4659,5.4856,15276,0
2013-08-05,5.4758,5.6139,5.4758,5.5251,29086,0
2013-08-06,5.535,5.683,5.4955,5.4955,50773,0
2013-08-07,5.535,5.6829,5.4955,5.5152,18965,0
2013-08-08,5.6534,5.6534,5.535,5.5942,86319,0
2013-08-09,5.6139,5.8112,5.5744,5.7224,57590,0
2013-08-12,5.7224,5.8605,5.6247,5.6534,14860,0
2013-08-13,5.6633,5.7125,5.6435,5.6632,14905,0
2013-08-14,5.6238,5.8605,5.6238,5.8014,71497,0
2013-08-15,5.7422,5.9592,5.6336,5.7422,106726,0
2013-08-16,5.7718,5.8507,5.7126,5.7224,64888,0
2013-08-19,5.7224,5.7816,5.6238,5.6731,62415,0
2013-08-20,5.5843,5.6336,5.239,5.535,96065,0
2013-08-21,5.3278,5.5152,5.2982,5.2982,28021,0
2013-08-22,5.3475,5.4067,5.1798,5.2883,52895,0
2013-08-23,5.2784,5.2882,4.8838,4.9529,146128,0
2013-08-26,4.9923,5.1798,4.9923,5.1304,34804,0
2013-08-27,5.1304,5.1304,4.9331,4.9726,24721,0
2013-08-28,4.9331,5.0121,4.7555,4.8345,103331,0
2013-08-29,4.8246,5.0022,4.7654,4.8147,31992,0
2013-08-30,4.8443,4.9134,4.7309,4.8443,70085,0
2013-09-03,4.8739,5.091,4.8641,4.9726,117561,0
2013-09-04,4.943,4.9923,4.8641,4.8937,25987,0
2013-09-05,4.8739,4.9035,4.8049,4.8542,20508,0
2013-09-06,4.8443,4.8542,4.8147,4.8443,7093,0
2013-09-09,4.8739,5.1206,4.8453,4.8937,43653,0
2013-09-10,4.8838,4.9726,4.8443,4.9529,23992,0
2013-09-11,4.8838,5.091,4.8641,4.9331,49375,0
2013-09-12,4.8838,4.9331,4.8345,4.8739,14114,0
2013-09-13,4.8443,4.8443,4.7457,4.7753,23436,0
2013-09-16,4.7753,4.7753,4.6865,4.7358,36851,0
2013-09-17,4.7457,4.9331,4.6865,4.8641,63175,0
2013-09-18,4.8443,4.9529,4.8049,4.9331,11319,0
2013-09-19,4.9035,5.0121,4.9035,4.9825,25239,0
2013-09-20,4.943,5.0022,4.9233,4.9233,25375,0
2013-09-23,4.9233,5.0416,4.8838,5.0022,25916,0
2013-09-24,5.0022,5.3179,5.0022,5.1699,140783,0
2013-09-25,5.1403,5.2982,5.1304,5.2982,157845,0
2013-09-26,5.2686,5.3179,5.1502,5.2587,61624,0
2013-09-27,5.2291,5.2587,5.1502,5.1798,19031,0
2013-09-30,5.1403,5.1798,5.1107,5.1798,17929,0
2013-10-01,5.1995,5.1995,5.1107,5.1107,30103,0
2013-10-02,5.1403,5.1699,5.1304,5.1502,15305,0
2013-10-03,5.1502,5.1502,5.0416,5.0614,18548,0
2013-10-04,5.1304,5.1304,5.0614,5.091,40340,0
2013-10-07,5.0811,5.1502,5.0811,5.1107,32535,0
2013-10-08,5.0811,5.1502,5.0515,5.0515,58685,0
2013-10-09,5.0515,5.091,4.9825,4.9923,15203,0
2013-10-10,5.0318,5.0515,4.9627,5.0121,35707,0
2013-10-11,5.0219,5.0712,5.0219,5.0318,3862,0
2013-10-14,5.0416,5.2784,5.0318,5.1798,88518,0
2013-10-15,5.239,5.2686,5.0712,5.1304,151502,0
2013-10-16,5.1206,5.1304,5.0121,5.0515,46725,0
2013-10-17,5.0318,5.1699,4.9825,4.9923,218726,0
2013-10-18,5.0022,5.1107,4.9825,4.9923,38211,0
2013-10-21,5.0219,5.0811,4.8246,4.9233,175954,0
2013-10-22,4.9233,4.9726,4.8542,4.9331,92639,0
2013-10-23,4.8838,4.943,4.8542,4.8937,37198,0
2013-10-24,4.9233,4.9529,4.8345,4.8345,29393,0
2013-10-25,5.0318,5.0318,4.8542,4.8739,35069,0
2013-10-28,4.8443,4.8838,4.8246,4.8246,47434,0
2013-10-29,4.8542,4.8739,4.795,4.8345,38008,0
2013-10-30,4.8147,4.8739,4.8049,4.8049,12163,0
2013-10-31,4.8049,4.8345,4.7851,4.7851,8011,0
2013-11-01,4.8345,5.1502,4.8345,4.8937,92335,0
2013-11-04,4.9825,5.0416,4.9529,4.9529,325367,0
2013-11-05,5.0022,5.0318,4.8049,4.943,130242,0
2013-11-06,4.9627,4.9825,4.9233,4.943,101153,0
2013-11-07,4.9331,4.9726,4.8246,4.8443,11250,0
2013-11-08,4.9627,4.9627,4.8838,4.8937,21285,0
2013-11-11,4.8739,4.9233,4.8248,4.8838,5848,0
2013-11-12,4.9035,4.9134,4.795,4.8147,13582,0
2013-11-13,4.8443,4.8542,4.8049,4.8246,2635,0
2013-11-14,4.8542,4.9825,4.8542,4.9825,22704,0
2013-11-15,4.9825,4.9825,4.8838,4.943,42772,0
2013-11-18,4.9331,5.3672,4.9331,5.2982,138655,0
2013-11-19,5.2784,5.5251,5.2784,5.4166,178296,0
2013-11-20,5.4166,5.4659,4.9825,5.091,228152,0
2013-11-21,5.091,5.2192,5.0811,5.2094,99430,0
2013-11-22,5.2291,5.3376,5.0614,5.2686,102065,0
2013-11-25,5.2192,5.2291,4.8641,4.9923,48144,0
2013-11-26,4.9627,5.1304,4.9331,5.0219,45711,0
2013-11-27,4.9726,4.9825,4.8641,4.9233,31826,0
2013-11-29,4.9233,4.9923,4.8147,4.8246,121111,0
2013-12-02,4.8838,5.0416,4.8345,4.9726,163689,0
2013-12-03,5.0121,5.0811,4.9726,5.0219,92234,0
2013-12-04,5.1304,5.1304,4.9331,4.9923,224706,0
2013-12-05,5.0318,5.091,5.0121,5.0318,81895,0
2013-12-06,5.0318,5.0712,4.9923,4.9923,84024,0
2013-12-09,5.0121,5.0416,4.9233,4.943,157709,0
2013-12-10,4.9529,5.0416,4.795,4.9233,366300,0
2013-12-11,4.943,4.943,4.8147,4.8345,63651,0
2013-12-12,4.8345,4.9824,4.8345,4.8789,145112,0
2013-12-13,4.9233,4.9923,4.8838,4.8838,297378,0
2013-12-16,4.9233,4.9825,4.8345,4.9331,220043,0
2013-12-17,4.9331,5.0219,4.9233,4.9627,308324,0
2013-12-18,4.9627,5.2488,4.9627,5.1403,98518,0
2013-12-19,5.1502,5.3278,5.1304,5.3278,207475,0
2013-12-20,5.3771,5.5843,5.3278,5.4363,325859,0
2013-12-23,5.5152,5.9888,5.4758,5.9296,217712,0
2013-12-24,5.9296,5.998,5.8507,5.8507,129789,0
2013-12-26,5.9,5.9,5.6534,5.6731,61219,0
2013-12-27,5.7619,5.8211,5.6534,5.683,87875,0
2013-12-30,5.683,5.9691,5.6731,5.8507,108957,0
2013-12-31,5.8803,6.0184,5.8803,5.9592,80375,0
2014-01-02,5.9691,6.0283,5.8014,5.9789,73355,0
2014-01-03,6.0184,6.0184,5.7915,5.7915,65446,0
2014-01-06,5.7915,5.8507,5.7224,5.8408,39630,0
2014-01-07,5.8901,5.8901,5.7224,5.7224,67908,0
2014-01-08,5.683,5.9,5.683,5.7619,55543,0
2014-01-09,5.7816,5.8605,5.7027,5.8112,19156,0
2014-01-10,5.8408,5.9888,5.7323,5.8112,155074,0
2014-01-13,5.752,5.9592,5.752,5.9493,150412,0
2014-01-14,5.9691,6.0776,5.9296,6.0184,100748,0
2014-01-15,6.0677,6.2157,6.0184,6.1861,113620,0
2014-01-16,6.1861,6.3341,6.1368,6.2947,56101,0
2014-01-17,6.4131,6.4131,6.0381,6.0875,47941,0
2014-01-21,6.1763,6.2059,5.9691,5.9789,54631,0
2014-01-22,5.9691,6.0776,5.9691,6.0085,27771,0
2014-01-23,5.9691,6.0184,5.8901,5.9691,111795,0
2014-01-24,5.9099,5.9493,5.7816,5.8014,41778,0
2014-01-27,5.7718,5.8112,5.4758,5.5054,66489,0
2014-01-28,5.4856,5.8309,5.4264,5.683,47078,0
2014-01-29,5.7027,5.7027,5.5547,5.6238,29799,0
2014-01-30,5.6435,5.7619,5.604,5.7224,18954,0
2014-01-31,5.6632,5.8004,5.5873,5.752,28296,0
2014-02-03,5.7126,5.9296,5.7126,5.8901,45521,0
2014-02-04,5.9197,6.1565,5.8507,6.1368,78455,0
2014-02-05,6.1763,6.2651,6.1269,6.1861,22738,0
2014-02-06,6.196,6.2264,5.9395,5.9592,27576,0
2014-02-07,5.9493,6.0652,5.9,5.9197,9670,0
2014-02-10,5.8901,5.9987,5.7224,5.7668,11379,0
2014-02-11,5.9962,5.9962,5.8211,5.9592,13505,0
2014-02-12,5.9691,5.9691,5.8112,5.9099,13140,0
2014-02-13,5.8704,5.8803,5.752,5.8112,31062,0
2014-02-14,5.8309,5.8606,5.7223,5.7718,57174,0
2014-02-18,5.7718,5.8211,5.7224,5.8112,34324,0
2014-02-19,5.8112,5.8112,5.6732,5.7126,30213,0
2014-02-20,5.683,5.7224,5.5399,5.5399,30754,0
2014-02-21,5.5251,5.7718,5.4659,5.6238,51071,0
2014-02-24,5.5843,5.6928,5.4945,5.5843,41120,0
2014-02-25,5.604,5.8803,5.5251,5.8112,33447,0
2014-02-26,5.7619,5.9099,5.7126,5.8014,45423,0
2014-02-27,5.8803,6.186,5.8309,5.9691,40289,0
2014-02-28,5.9592,5.9592,5.7214,5.9296,99181,0
2014-03-03,5.831,6.1072,5.7727,6.0184,25308,0
2014-03-04,5.9888,6.3637,5.9,6.2749,134875,0
2014-03-05,6.2552,6.5216,6.2369,6.5216,75557,0
2014-03-06,6.5216,7.153,6.5213,6.8176,441066,0
2014-03-07,6.9853,7.3504,6.857,7.2221,285256,0
2014-03-10,7.3208,7.7647,7.2813,7.6858,257685,0
2014-03-11,7.6661,8.8204,7.597,8.5047,1066677,0
2014-03-12,8.3863,9.295,8.2186,9.1065,599817,0
2014-03-13,9.1065,9.3136,8.8106,9.2545,470429,0
2014-03-14,9.2151,9.2151,8.5343,8.8204,237401,0
2014-03-17,8.8698,8.8796,8.3271,8.5836,235047,0
2014-03-18,8.5343,8.6823,8.3764,8.4455,152080,0
2014-03-19,8.406,8.4751,8.2087,8.3863,101504,0
2014-03-20,8.3863,8.5935,8.2363,8.2679,160835,0
2014-03-21,8.3666,8.5047,8.0213,8.1298,159828,0
2014-03-24,8.1101,8.189,7.5575,7.6365,211139,0
2014-03-25,7.5871,7.7154,7.5191,7.6069,147332,0
2014-03-26,7.597,7.745,7.5773,7.6365,75409,0
2014-03-27,7.5674,7.9917,7.5674,7.7845,175071,0
2014-03-28,7.7351,7.893,7.5575,7.6463,148570,0
2014-03-31,7.6759,7.6759,7.301,7.3997,366694,0
2014-04-01,7.4391,7.4983,7.3701,7.4983,95348,0
2014-04-02,7.4786,7.8042,7.4095,7.7154,94491,0
2014-04-03,7.4786,7.8338,7.3799,7.449,153395,0
2014-04-04,7.4786,7.4786,7.0741,7.1432,64036,0
2014-04-07,7.0741,7.1629,6.8965,6.8965,158564,0
2014-04-08,6.8965,6.9853,6.8965,6.9162,75027,0
2014-04-09,6.8965,7.0346,6.8965,6.9656,93633,0
2014-04-10,6.9557,7.0292,6.8373,6.8472,110339,0
2014-04-11,6.8669,6.8965,6.4427,6.492,188521,0
2014-04-14,6.4723,6.5315,6.2256,6.4229,58382,0
2014-04-15,6.4131,6.5216,6.048,6.1861,89095,0
2014-04-16,6.3539,6.5315,6.2355,6.492,89296,0
2014-04-17,6.344,6.6005,6.2995,6.5216,34121,0
2014-04-21,6.4525,6.6498,6.4131,6.6202,58223,0
2014-04-22,6.5906,6.7781,6.5315,6.6696,70258,0
2014-04-23,6.6498,6.7682,6.64,6.709,57148,0
2014-04-24,6.6794,6.7682,6.4229,6.4723,208876,0
2014-04-25,6.4328,6.5709,6.1368,6.1664,127409,0
2014-04-28,6.2552,6.4525,6.2551,6.3785,89416,0
2014-04-29,6.3539,6.5117,6.344,6.3933,30512,0
2014-04-30,6.3637,6.3637,6.1368,6.2749,74896,0
2014-05-01,6.344,6.6202,6.2848,6.4624,52295,0
2014-05-02,6.5216,6.5216,6.3637,6.4525,28818,0
2014-05-05,6.4723,6.5019,6.3687,6.3736,29801,0
2014-05-06,6.3933,6.492,6.2749,6.2947,15603,0
2014-05-07,6.3243,6.3243,5.9789,6.0579,97192,0
2014-05-08,6.048,6.0973,5.8901,5.9099,94698,0
2014-05-09,5.9296,6.4624,5.8901,6.2256,161728,0
2014-05-12,6.3736,6.4723,6.3243,6.4131,23768,0
2014-05-13,6.6597,6.6597,6.2059,6.3539,80919,0
2014-05-14,6.3243,6.3341,6.1763,6.2256,25996,0
2014-05-15,6.1861,6.3144,5.9471,6.2059,50298,0
2014-05-16,6.2355,6.4131,6.1072,6.3539,30365,0
2014-05-19,6.3144,6.6992,6.1368,6.2059,176024,0
2014-05-20,6.2157,6.3341,6.196,6.2651,42216,0
2014-05-21,6.3933,6.4131,6.2947,6.3243,71179,0
2014-05-22,6.9064,7.2221,6.3933,7.1629,279574,0
2014-05-23,7.1925,7.2912,6.5117,7.0346,337826,0
2014-05-27,6.9754,7.3997,6.9557,7.3799,266472,0
2014-05-28,7.3799,7.5082,7.2714,7.3208,137372,0
2014-05-29,7.2912,7.6759,7.1925,7.6463,152064,0
2014-05-30,7.6759,7.6759,7.1925,7.3405,63592,0
2014-06-02,7.6365,7.6365,7.3701,7.4885,76736,0
2014-06-03,7.449,7.4964,7.2122,7.3306,84820,0
2014-06-04,7.3799,7.3799,7.0149,7.084,87972,0
2014-06-05,7.1037,7.2616,6.9853,7.0149,71258,0
2014-06-06,6.936,7.1136,6.9162,7.0741,90083,0
2014-06-09,7.1136,7.5575,7.1037,7.4095,146769,0
2014-06-10,7.4983,7.4983,7.3799,7.4391,36184,0
2014-06-11,7.4194,7.449,7.3079,7.4095,59687,0
2014-06-12,7.3701,7.449,7.3208,7.3898,72293,0
2014-06-13,7.4391,7.4786,7.3701,7.3997,48678,0
2014-06-16,7.3897,7.4095,7.2346,7.3799,68486,0
2014-06-17,7.301,7.3997,7.1728,7.2616,33071,0
2014-06-18,7.2616,7.4293,7.1826,7.3799,102995,0
2014-06-19,7.3504,7.3997,7.1037,7.2122,18961,0
2014-06-20,7.1925,7.1925,6.9064,7.0445,61086,0
2014-06-23,7.005,7.2024,6.9064,7.1037,40167,0
2014-06-24,7.0741,7.1826,6.9458,6.9754,11676,0
2014-06-25,6.9952,7.0149,6.9162,6.9162,16432,0
2014-06-26,6.9162,7.005,6.9064,6.9064,15590,0
2014-06-27,6.8965,6.9458,6.857,6.9458,101467,0
2014-06-30,6.8965,6.9261,6.7584,6.7682,103740,0
2014-07-01,6.7288,6.8176,6.6498,6.7485,106936,0
2014-07-02,6.7682,7.0248,6.7485,6.9261,70138,0
2014-07-03,7.0544,7.0544,6.857,6.9064,61960,0
2014-07-07,6.9261,7.0583,6.64,6.709,71970,0
2014-07-08,6.6893,6.6893,6.3519,6.5611,165515,0
2014-07-09,6.5906,6.6005,6.4525,6.492,24989,0
2014-07-10,6.344,6.4131,6.2453,6.2552,55827,0
2014-07-11,6.2749,6.4229,6.2453,6.3539,19864,0
2014-07-14,6.2947,6.3325,6.0677,6.0677,90955,0
2014-07-15,6.1171,6.7189,6.0677,6.5808,179005,0
2014-07-16,6.6498,6.7781,6.1195,6.6005,40034,0
2014-07-17,6.5611,6.7288,6.1763,6.2355,58311,0
2014-07-18,6.2157,6.4427,6.1664,6.2552,41051,0
2014-07-21,6.2947,6.4525,6.196,6.3835,28205,0
2014-07-22,6.5019,6.5216,6.2749,6.4623,44238,0
2014-07-23,6.4821,6.6202,6.4131,6.5019,52666,0
2014-07-24,6.5216,6.7287,6.5117,6.6498,42788,0
2014-07-25,6.6498,6.7189,6.4723,6.5611,29656,0
2014-07-28,6.5709,6.788,6.492,6.5611,55189,0
2014-07-29,6.6794,6.7584,6.5906,6.709,74934,0
2014-07-30,6.7584,6.7978,6.64,6.6498,25067,0
2014-07-31,6.6202,6.7386,6.492,6.5808,24702,0
2014-08-01,6.6893,6.6893,6.3252,6.5315,103988,0
2014-08-04,6.5906,6.6597,6.4229,6.5117,23729,0
2014-08-05,6.4427,6.6104,6.4131,6.5413,49438,0
2014-08-06,6.5413,6.6696,6.4131,6.5413,37483,0
2014-08-07,6.5808,6.6104,6.2897,6.4131,125236,0
2014-08-08,6.4427,6.492,6.3933,6.492,12929,0
2014-08-11,6.5019,6.5315,6.4131,6.4131,50340,0
2014-08-12,6.4131,6.5216,6.3637,6.4229,28353,0
2014-08-13,6.4032,6.5019,6.3539,6.3785,42775,0
2014-08-14,6.4131,6.4131,6.3637,6.3933,13541,0
2014-08-15,6.4328,6.4328,6.2256,6.3144,45199,0
2014-08-18,6.3144,7.0544,6.3144,7.0346,74090,0
2014-08-19,6.9458,7.0544,6.8176,6.9853,115431,0
2014-08-20,6.9064,6.9754,6.8077,6.8373,58901,0
2014-08-21,6.8077,6.8077,6.5709,6.6301,63416,0
2014-08-22,6.6301,6.9557,6.5216,6.8768,61809,0
2014-08-25,6.7978,6.9754,6.6893,6.8965,104280,0
2014-08-26,7.0642,7.4589,6.9064,7.0642,458930,0
2014-08-27,7.005,7.1037,6.9162,6.9557,140299,0
2014-08-28,6.9064,6.9261,6.4525,6.5512,197924,0
2014-08-29,6.5117,6.64,6.4131,6.5906,129526,0
2014-09-02,6.6104,6.6597,6.5413,6.6597,101217,0
2014-09-03,6.6794,6.709,6.6011,6.6696,83249,0
2014-09-04,6.6992,6.857,6.64,6.709,83179,0
2014-09-05,6.7386,6.7485,6.6105,6.6992,31958,0
2014-09-08,6.6992,6.6992,6.5512,6.5808,45846,0
2014-09-09,6.5117,6.5709,6.4032,6.5117,102678,0
2014-09-10,6.4624,6.5315,6.4131,6.4229,56534,0
2014-09-11,6.4131,6.5019,6.4131,6.4525,54056,0
2014-09-12,6.4131,6.4427,6.3144,6.3144,90027,0
2014-09-15,6.3144,6.3144,6.1664,6.1861,87932,0
2014-09-16,6.1269,6.2039,6.0184,6.1072,152115,0
2014-09-17,6.1072,6.2552,6.048,6.1368,113992,0
2014-09-18,6.2059,6.344,6.0579,6.0579,82884,0
2014-09-19,6.1269,6.1861,5.9987,6.1269,180873,0
2014-09-22,6.0776,6.1368,6.0085,6.1072,78425,0
2014-09-23,6.1467,6.1467,5.9987,6.0381,75578,0
2014-09-24,6.0677,6.2355,5.9296,5.9592,181259,0
2014-09-25,5.9493,6.0381,5.9197,5.9493,46619,0
2014-09-26,5.9592,6.1763,5.9197,6.0875,256144,0
2014-09-29,5.9987,6.0579,5.9099,5.9099,153396,0
2014-09-30,5.9099,5.9099,5.3968,5.4264,258974,0
2014-10-01,5.4264,5.7027,5.4264,5.604,128044,0
2014-10-02,5.5744,5.7126,5.4659,5.4955,76878,0
2014-10-03,5.5448,5.6435,5.5251,5.5646,31377,0
2014-10-06,5.5646,5.7323,5.535,5.6632,63253,0
2014-10-07,5.6139,5.6435,5.4067,5.4363,70181,0
2014-10-08,5.4462,5.4955,5.3278,5.3771,91335,0
2014-10-09,5.4166,5.4955,5.239,5.2686,96393,0
2014-10-10,5.308,5.4166,5.2291,5.2883,80858,0
2014-10-13,5.3179,5.3475,5.2784,5.3179,66103,0
2014-10-14,5.3771,5.4462,5.308,5.3475,58330,0
2014-10-15,5.3179,5.387,5.239,5.3278,31440,0
2014-10-16,5.239,5.3771,5.239,5.3278,45821,0
2014-10-17,5.3968,5.4856,5.3672,5.3968,66721,0
2014-10-20,5.2784,5.3771,5.2784,5.3475,105989,0
2014-10-21,5.308,5.4067,5.2784,5.2784,104674,0
2014-10-22,5.2291,5.308,5.1304,5.1699,118102,0
2014-10-23,5.2094,5.2784,5.1403,5.1995,29486,0
2014-10-24,5.239,5.2784,5.16,5.1896,43088,0
2014-10-27,5.1798,5.3278,5.1502,5.1995,36638,0
2014-10-28,5.1995,5.3771,5.1798,5.3179,36302,0
2014-10-29,5.3771,5.4067,5.2982,5.3179,13785,0
2014-10-30,5.2784,5.3672,5.239,5.3278,45794,0
2014-10-31,5.3376,5.4856,5.3376,5.4018,44576,0
2014-11-03,5.1502,5.3771,5.1502,5.2784,60167,0
2014-11-04,5.2784,5.3968,5.2587,5.2587,53620,0
2014-11-05,5.2784,5.3376,5.239,5.2883,38986,0
2014-11-06,5.2784,5.3574,5.2291,5.2883,62643,0
2014-11-07,5.2587,5.3278,5.2587,5.2982,56190,0
2014-11-10,5.2982,5.4067,5.2686,5.3771,50389,0
2014-11-11,5.3574,5.3968,5.2686,5.2686,29075,0
2014-11-12,5.2094,5.3278,5.2094,5.2587,22177,0
2014-11-13,5.2587,5.2982,5.239,5.239,19005,0
2014-11-14,5.2883,5.2883,5.2291,5.2488,31667,0
2014-11-17,5.239,5.2784,4.8345,4.943,114764,0
2014-11-18,4.9331,5.0811,4.9257,4.9331,92008,0
2014-11-19,4.8755,5.0291,4.8443,4.9134,443278,0
2014-11-20,4.8838,5.0219,4.8668,5.0121,30586,0
2014-11-21,5.0308,5.5646,5.0308,5.4955,118273,0
2014-11-24,5.5744,6.196,5.3377,6.1565,145123,0
2014-11-25,6.2157,6.2157,5.7915,5.9691,108833,0
2014-11-26,5.6336,6.6498,5.6336,6.6202,454530,0
2014-11-28,6.5906,6.7978,6.1565,6.1565,244216,0
2014-12-01,6.2256,6.2256,5.8704,5.9592,229312,0
2014-12-02,6.0579,6.1072,5.6238,6.0381,102609,0
2014-12-03,6.0184,6.2947,6.0183,6.0381,145156,0
2014-12-04,6.1072,6.1269,6.0283,6.0973,46027,0
2014-12-05,6.1664,6.3144,5.752,5.8556,353940,0
2014-12-08,5.8605,6.3045,5.7126,5.8605,397689,0
2014-12-09,5.9493,6.1072,5.7126,5.8112,203120,0
2014-12-10,5.8211,6.1565,5.8211,6.1269,180145,0
2014-12-11,6.1467,6.4131,6.0529,6.1763,199890,0
2014-12-12,6.1763,7.1925,6.058,7.0149,1130576,0
2014-12-15,7.0149,7.0741,6.1171,6.1664,473494,0
2014-12-16,6.0677,6.6104,6.0677,6.1467,196713,0
2014-12-17,6.1368,6.5117,6.1171,6.3736,283530,0
2014-12-18,6.4723,6.5019,6.3144,6.4328,102534,0
2014-12-19,6.4723,6.709,6.2947,6.6498,223408,0
2014-12-22,6.5906,6.6893,6.0924,6.1269,146925,0
2014-12-23,6.1269,6.5413,6.0973,6.1664,235677,0
2014-12-24,6.1368,6.3144,6.1171,6.2059,115865,0
2014-12-26,6.3144,6.9251,6.2651,6.7584,775416,0
2014-12-29,6.857,6.857,6.4427,6.5413,212356,0
2014-12-30,6.4427,6.7288,6.4427,6.4821,91162,0
2014-12-31,6.4624,6.7386,6.3835,6.5413,127902,0
2015-01-02,6.5611,6.7288,6.5117,6.6202,84483,0
2015-01-05,6.6301,7.6561,6.5906,7.4786,721350,0
2015-01-06,7.3997,7.597,6.9754,7.3405,333865,0
2015-01-07,7.4095,7.8437,7.1234,7.8042,308065,0
2015-01-08,7.893,8.0114,7.4983,7.6759,300515,0
2015-01-09,7.5279,7.9325,7.3799,7.8733,211384,0
2015-01-12,8.1692,8.2186,7.3799,7.5871,108374,0
2015-01-13,7.5871,7.6463,7.3504,7.4786,162183,0
2015-01-14,7.449,8.1692,7.3799,7.745,568309,0
2015-01-15,7.8042,8.0805,7.6759,7.8831,198958,0
2015-01-16,7.9719,8.3863,7.8634,8.3666,332867,0
2015-01-20,8.1003,8.3271,8.0903,8.1742,215074,0
2015-01-21,8.1396,8.3863,8.0706,8.337,249220,0
2015-01-22,8.2679,8.4751,8.2679,8.3074,180162,0
2015-01-23,8.337,8.4321,8.189,8.2383,192706,0
2015-01-26,8.2778,8.4159,8.1199,8.1495,136358,0
2015-01-27,8.1199,8.3666,8.0607,8.2284,134818,0
2015-01-28,8.2876,8.2876,7.9423,7.9522,313769,0
2015-01-29,8.0509,8.1692,7.9029,8.1199,107615,0
2015-01-30,8.1002,8.189,7.893,7.9127,127717,0
2015-02-02,8.0015,8.0607,7.9029,7.9917,53872,0
2015-02-03,8.1002,8.2679,8.0114,8.1495,52166,0
2015-02-04,8.2284,8.258,8.0509,8.1692,60281,0
2015-02-05,8.1692,8.189,7.7746,7.9621,112401,0
2015-02-06,8.0015,8.1494,7.9227,8.0114,30387,0
2015-02-09,8.0114,8.0114,7.6957,7.7845,148644,0
2015-02-10,7.7845,8.1791,7.6167,8.0509,121992,0
2015-02-11,8.0114,8.0509,7.7943,7.893,87272,0
2015-02-12,7.9423,8.0805,7.8535,7.9522,37274,0
2015-02-13,7.9719,8.0015,7.8141,7.893,44766,0
2015-02-17,7.8042,7.893,7.8042,7.8733,77327,0
2015-02-18,7.8634,7.8634,7.745,7.7845,42896,0
2015-02-19,7.8042,7.8141,7.6562,7.7943,83463,0
2015-02-20,7.8141,7.8239,7.6661,7.7253,42411,0
2015-02-23,7.6858,7.7943,7.6661,7.7943,63168,0
2015-02-24,7.8338,7.8634,7.597,7.6957,53524,0
2015-02-25,7.745,7.9325,7.6167,7.8782,89658,0
2015-02-26,7.893,8.1692,7.893,8.0015,103481,0
2015-02-27,8.0213,8.1297,8.0114,8.0657,122674,0
2015-03-02,8.1791,8.5738,8.0015,8.5639,298999,0
2015-03-03,8.5836,8.6132,7.9127,8.1101,486609,0
2015-03-04,8.1298,8.2284,7.6562,7.7943,345927,0
2015-03-05,7.8535,8.1298,7.6365,8.0805,264437,0
2015-03-06,8.1692,8.1692,7.7055,7.7253,311872,0
2015-03-09,7.8437,8.041,7.8437,7.9621,182339,0
2015-03-10,7.9522,8.1396,7.9029,8.1002,142405,0
2015-03-11,8.1594,8.406,8.0015,8.0903,387787,0
2015-03-12,8.3666,8.485,8.2679,8.3172,428431,0
2015-03-13,8.2975,8.6034,8.2778,8.4356,275383,0
2015-03-16,8.6034,8.6034,8.337,8.3666,363360,0
2015-03-17,8.4356,8.4751,8.2482,8.4356,241531,0
2015-03-18,8.4455,8.5244,8.3468,8.5146,271836,0
2015-03-19,8.4455,8.5738,8.3468,8.554,243862,0
2015-03-20,8.5738,8.85,8.5442,8.8106,255619,0
2015-03-23,8.8007,9.1756,8.7514,9.0276,262106,0
2015-03-24,8.998,9.0769,8.9092,8.9289,71050,0
2015-03-25,8.9585,8.9585,8.5047,8.554,146864,0
2015-03-26,8.554,8.7612,8.4258,8.6823,187305,0
2015-03-27,8.7119,8.8599,8.5836,8.702,144533,0
2015-03-30,8.7908,8.7908,8.3764,8.6034,268289,0
2015-03-31,8.4948,8.6922,8.3468,8.5146,195362,0
2015-04-01,8.5244,8.6823,8.4652,8.6527,81287,0
2015-04-02,8.6132,8.9388,8.6132,8.8895,76321,0
2015-04-06,8.8895,8.8895,8.5738,8.6132,34360,0
2015-04-07,8.5738,8.6922,8.4978,8.5146,60664,0
2015-04-08,8.4948,8.85,8.4356,8.781,204637,0
2015-04-09,8.8303,8.8303,8.5146,8.5639,64999,0
2015-04-10,8.5343,8.7316,8.4751,8.6626,60915,0
2015-04-13,8.6823,8.8204,8.4948,8.6231,116154,0
2015-04-14,8.6231,8.8796,8.6231,8.8204,73584,0
2015-04-15,8.8796,9.1559,8.7711,8.9092,128322,0
2015-04-16,8.9092,8.9191,8.7415,8.7711,39988,0
2015-04-17,8.6823,8.8007,8.554,8.6626,182643,0
2015-04-20,8.6922,8.9881,8.5639,8.9585,192112,0
2015-04-21,9.0177,9.856,9.0177,9.856,375088,0
2015-04-22,9.856,9.995,9.3631,9.689,250713,0
2015-04-23,9.629,10.241,9.629,9.856,292614,0
2015-04-24,9.896,10.873,9.728,10.853,332437,0
2015-04-27,10.804,12.165,10.804,11.869,807400,0
2015-04-28,11.593,11.948,11.001,11.741,331182,0
2015-04-29,11.79,12.313,11.691,11.741,319575,0
2015-04-30,11.682,11.682,11.021,11.544,185886,0
2015-05-01,11.563,11.701,11.445,11.474,69733,0
2015-05-04,11.474,11.987,11.474,11.682,125478,0
2015-05-05,11.544,11.544,10.626,10.971,240618,0
2015-05-06,10.971,11.04,10.813,10.882,101791,0
2015-05-07,10.863,10.942,10.794,10.892,271010,0
2015-05-08,10.952,11.326,10.912,11.08,190042,0
2015-05-11,11.04,11.08,10.261,10.567,218117,0
2015-05-12,10.537,10.823,10.33,10.813,213998,0
2015-05-13,10.794,10.794,10.419,10.577,64723,0
2015-05-14,10.586,10.705,10.36,10.458,94464,0
2015-05-15,10.429,10.429,10.004,10.212,182943,0
2015-05-18,10.054,10.754,10.054,10.685,184051,0
2015-05-19,10.705,10.853,10.379,10.843,555370,0
2015-05-20,10.014,10.646,8.0706,8.5047,1287420,0
2015-05-21,8.5244,9.1164,8.2482,8.2778,511340,0
2015-05-22,8.2778,8.5146,8.189,8.3863,271633,0
2015-05-26,8.3863,8.4652,7.8104,8.0805,470716,0
2015-05-27,7.9719,8.0805,7.9621,7.9719,183961,0
2015-05-28,7.9719,8.1101,7.9719,8.0311,204288,0
2015-05-29,8.041,8.0903,7.9423,7.9818,272241,0
2015-06-01,7.893,7.9029,7.449,7.6661,292746,0
2015-06-02,7.5871,8.0706,7.5871,7.8831,155338,0
2015-06-03,7.9423,7.9917,7.6266,7.7845,103890,0
2015-06-04,7.745,7.8437,7.6266,7.7253,136729,0
2015-06-05,7.7549,8.1791,7.7549,7.9423,298087,0
2015-06-08,7.9522,8.9191,7.9522,8.7316,405828,0
2015-06-09,8.6823,8.7514,8.1988,8.258,466752,0
2015-06-10,8.2383,9.3236,8.2383,9.2447,752448,0
2015-06-11,9.3137,9.57,8.9783,9.0177,330771,0
2015-06-12,9.0276,9.4716,8.9783,9.4124,459243,0
2015-06-15,9.4025,9.4025,8.9783,9.0967,268187,0
2015-06-16,9.0276,9.0473,8.8204,8.9783,215077,0
2015-06-17,9.0769,9.4716,8.85,9.0671,434107,0
2015-06-18,9.1164,9.2644,8.9388,9.1855,219334,0
2015-06-19,9.2052,9.2249,8.8994,8.9783,234841,0
2015-06-22,9.0276,9.4321,8.8698,9.3137,283897,0
2015-06-23,9.294,9.442,8.781,8.8796,771406,0
2015-06-24,8.9092,9.2348,8.8599,9.0079,247612,0
2015-06-25,9.0079,9.2249,8.8796,8.998,313595,0
2015-06-26,9.1756,9.1855,8.85,9.0177,316331,0
2015-06-29,8.8796,9.0769,8.4455,8.5146,321703,0
2015-06-30,8.5836,8.7612,8.4652,8.7119,155303,0
2015-07-01,8.9783,9.3729,8.485,8.6724,453060,0
2015-07-02,8.554,8.6823,7.893,8.2482,438465,0
2015-07-06,8.1199,8.1199,7.3504,7.4293,379070,0
2015-07-07,7.1728,7.1728,6.0283,6.4624,830813,0
2015-07-08,6.1368,6.4032,5.4758,5.7027,977272,0
2015-07-09,6.1368,7.005,6.1171,6.5315,439174,0
2015-07-10,6.6597,7.2616,6.6597,6.7682,526036,0
2015-07-13,6.7584,6.8669,6.6597,6.6893,235449,0
2015-07-14,6.5906,6.8077,6.5315,6.7978,90382,0
2015-07-15,6.6597,6.709,6.4723,6.5611,138874,0
2015-07-16,6.5808,6.6696,6.3341,6.5413,293830,0
2015-07-17,6.5216,6.5906,6.4427,6.5512,100646,0
2015-07-20,6.5019,6.9064,6.3539,6.7189,354948,0
2015-07-21,6.7584,7.6957,6.6893,7.5279,424478,0
2015-07-22,7.4391,8.2876,7.2813,8.1495,443634,0
2015-07-23,8.0805,8.8303,7.9029,8.7218,465831,0
2015-07-24,8.6823,8.9289,7.7647,8.1396,526340,0
2015-07-27,7.8437,7.8437,7.3208,7.4885,139567,0
2015-07-28,7.5575,8.0114,7.4095,7.6069,113012,0
2015-07-29,7.5674,8.6626,7.5674,8.5244,325656,0
2015-07-30,8.4751,8.633,7.9029,8.4554,407247,0
2015-07-31,8.4751,8.6132,7.9029,7.9423,193691,0
2015-08-03,7.9029,8.2975,7.4095,8.1101,207758,0
2015-08-04,8.0607,8.5836,7.9621,8.4356,256937,0
2015-08-05,8.5836,8.7218,8.1396,8.6527,199468,0
2015-08-06,8.6132,8.8698,8.3567,8.7908,185929,0
2015-08-07,8.8303,9.2052,8.6626,9.0572,330521,0
2015-08-10,9.1756,9.3729,9.1756,9.3433,300114,0
2015-08-11,9.2249,9.2743,8.8698,8.9388,170974,0
2015-08-12,8.7316,9.0671,8.3666,8.6132,229571,0
2015-08-13,8.6231,8.6724,8.3567,8.4258,118586,0
2015-08-14,8.4356,8.5244,8.2975,8.3863,64462,0
2015-08-17,8.3074,8.5244,8.2383,8.4554,105309,0
2015-08-18,8.3271,8.5639,8.1101,8.2778,123249,0
2015-08-19,8.2876,8.633,8.1396,8.5244,270518,0
2015-08-20,8.7316,8.8698,7.9522,8.2679,218422,0
2015-08-21,8.1199,8.2284,7.4194,7.6759,257139,0
2015-08-24,6.8669,7.301,5.4856,6.9261,373544,0
2015-08-25,7.2221,7.3997,7.153,7.1629,221361,0
2015-08-26,7.3208,7.4391,6.4131,7.3306,175954,0
2015-08-27,7.4095,7.7253,7.3997,7.6957,96795,0
2015-08-28,7.5871,7.745,7.4687,7.7055,139770,0
2015-08-31,7.6266,7.6858,7.4293,7.5279,130952,0
2015-09-01,7.2616,7.6266,7.232,7.4391,149905,0
2015-09-02,7.5575,7.8831,7.3504,7.8437,36792,0
2015-09-03,7.893,7.893,7.6463,7.7549,43786,0
2015-09-04,7.6759,7.7746,7.4194,7.5378,51995,0
2015-09-08,7.8437,7.9719,7.6463,7.8042,76118,0
2015-09-09,7.9522,8.1101,7.6167,7.6562,40745,0
2015-09-10,7.6069,7.745,7.5575,7.6957,82135,0
2015-09-11,7.6069,7.7549,7.5378,7.6759,42164,0
2015-09-14,7.6562,7.7154,7.3898,7.7154,173926,0
2015-09-15,7.6957,7.745,7.4589,7.745,122944,0
2015-09-16,7.8141,7.8634,7.7154,7.8437,133485,0
2015-09-17,7.7647,7.9719,7.6661,7.8831,91715,0
2015-09-18,7.7549,7.8634,7.5181,7.6069,165919,0
2015-09-21,7.597,7.7351,7.449,7.7055,116154,0
2015-09-22,7.5477,7.7943,7.4983,7.7943,127100,0
2015-09-23,7.7647,7.7647,7.4983,7.5575,95833,0
2015-09-24,7.3109,7.7549,7.3109,7.6957,88688,0
2015-09-25,7.7943,7.8733,7.5773,7.6463,131965,0
2015-09-28,7.6365,7.6365,7.3602,7.3701,53747,0
2015-09-29,7.3997,7.5378,7.3504,7.4589,84227,0
2015-09-30,7.5575,7.597,7.4687,7.5477,94159,0
2015-10-01,7.5477,7.597,7.4983,7.597,83314,0
2015-10-02,7.5575,7.893,7.4391,7.7549,288458,0
2015-10-05,7.8338,8.0805,7.7549,7.8437,60711,0
2015-10-06,7.8042,8.2087,7.7154,7.7549,80172,0
2015-10-07,8.0015,8.0015,7.8042,7.8733,78965,0
2015-10-08,7.8239,8.2679,7.8239,8.189,93045,0
2015-10-09,8.258,8.7612,8.1298,8.5836,87673,0
2015-10-12,8.6626,8.8796,8.3074,8.6626,133619,0
2015-10-13,8.5836,8.7316,8.3962,8.6527,96389,0
2015-10-14,8.7119,8.8796,8.4751,8.6922,237274,0
2015-10-15,8.7908,9.1657,8.6527,9.0868,172710,0
2015-10-16,9.0473,9.0769,8.406,8.7612,208387,0
2015-10-19,8.7514,8.8796,8.3468,8.5244,103600,0
2015-10-20,8.5244,8.5639,8.3468,8.3468,54732,0
2015-10-21,8.2482,8.4159,8.1199,8.1791,62536,0
2015-10-22,8.2679,8.4356,8.1791,8.3764,108451,0
2015-10-23,8.4258,8.9783,8.4258,8.781,167237,0
2015-10-26,8.6922,8.8402,8.6922,8.7612,20778,0
2015-10-27,8.6527,8.781,8.633,8.7316,47840,0
2015-10-28,8.702,9.0769,8.5738,9.0375,87166,0
2015-10-29,8.9388,8.998,8.6922,8.8796,94362,0
2015-10-30,8.8204,9.1263,8.7514,8.9684,141290,0
2015-11-02,8.9684,9.1263,8.8007,9.0177,145085,0
2015-11-03,8.8895,9.0177,8.8402,8.9388,133790,0
2015-11-04,9.0177,9.3729,9.0079,9.3631,215481,0
2015-11-05,9.3631,9.3729,9.1559,9.3137,198961,0
2015-11-06,9.2743,9.62,9.2743,9.521,448499,0
2015-11-09,9.521,9.718,9.1263,9.59,248454,0
2015-11-10,9.521,9.521,9.146,9.3335,130850,0
2015-11-11,9.3828,9.639,9.2841,9.3729,163081,0
2015-11-12,9.294,9.62,9.1559,9.57,169163,0
2015-11-13,9.521,9.521,9.2052,9.3433,69530,0
2015-11-16,9.294,9.4519,9.2348,9.3729,196326,0
2015-11-17,9.3631,9.669,9.2348,9.58,82605,0
2015-11-18,9.3433,9.669,9.3039,9.669,119802,0
2015-11-19,9.6,9.847,9.4716,9.817,61726,0
2015-11-20,9.728,10.261,9.679,10.034,472926,0
2015-11-23,10.103,10.103,9.4913,9.649,197036,0
2015-11-24,9.4716,9.58,9.3927,9.57,190042,0
2015-11-25,9.2743,9.4321,8.9881,9.0868,124870,0
2015-11-27,9.0079,9.1361,8.9289,9.0375,29495,0
2015-11-30,8.9684,9.0671,8.8895,8.9289,48651,0
2015-12-01,8.9191,9.1065,8.8106,9.0375,84598,0
2015-12-02,9.0967,9.0967,8.9092,8.9487,64584,0
2015-12-03,8.998,9.0375,8.7612,8.8698,80064,0
2015-12-04,8.9487,9.1263,8.7908,9.0079,136425,0
2015-12-07,8.9684,9.2348,8.9388,9.0079,126593,0
2015-12-08,8.9092,9.1164,8.7415,9.0967,140326,0
2015-12-09,9.0375,9.1953,8.7316,8.7415,92842,0
2015-12-10,8.7316,8.7415,8.4159,8.554,59293,0
2015-12-11,8.4258,8.6034,8.2482,8.3666,74699,0
2015-12-14,8.3764,8.6023,8.2876,8.4455,117693,0
2015-12-15,8.5639,8.7119,8.4751,8.5639,46522,0
2015-12-16,8.5935,8.8007,8.5343,8.633,71861,0
2015-12-17,8.702,8.702,8.4455,8.633,82706,0
2015-12-18,8.633,9.1065,8.633,8.8895,329001,0
2015-12-21,8.8303,9.146,8.8204,9.0769,128519,0
2015-12-22,9.0967,9.294,9.0079,9.2249,44403,0
2015-12-23,9.3236,9.3433,9.1164,9.1855,64969,0
2015-12-24,9.1065,9.1756,8.9783,8.998,31683,0
2015-12-28,8.9487,9.1263,8.8204,9.1164,74030,0
2015-12-29,9.1953,9.1953,8.9881,9.0671,21860,0
2015-12-30,8.998,9.146,8.9783,9.0671,21665,0
2015-12-31,8.8994,9.3039,8.8994,9.1559,74082,0
2016-01-04,8.9487,9.1657,8.7119,9.146,125547,0
2016-01-05,9.1361,9.2545,8.7908,9.1263,88609,0
2016-01-06,8.9487,8.998,8.6034,8.6231,108229,0
2016-01-07,8.4554,8.6724,8.041,8.1298,94145,0
2016-01-08,8.4258,8.4258,7.9423,8.1101,146971,0
2016-01-11,8.3271,8.3271,7.6958,7.8141,129792,0
2016-01-12,8.2256,8.2256,7.8535,7.9029,52023,0
2016-01-13,7.9719,7.9719,7.6957,7.745,107967,0
2016-01-14,7.7845,8.2186,7.6372,7.8733,86044,0
2016-01-15,7.5871,7.7351,7.4983,7.5773,182725,0
2016-01-19,7.7351,7.8634,7.301,7.3701,136425,0
2016-01-20,7.2122,7.3799,7.0065,7.2122,93796,0
2016-01-21,7.2616,7.2616,6.8768,6.9064,72244,0
2016-01-22,7.1037,7.3109,6.857,6.8768,80025,0
2016-01-25,6.8669,6.9458,6.709,6.7584,45215,0
2016-01-26,6.492,6.788,6.492,6.5709,70955,0
2016-01-27,6.5709,7.8733,6.5117,7.6562,163245,0
2016-01-28,7.6957,7.6957,6.9952,7.232,64194,0
2016-01-29,7.2616,7.4589,7.0642,7.3799,61870,0
2016-02-01,7.3701,7.3701,6.857,7.0445,47449,0
2016-02-02,6.9853,7.1873,6.7781,6.8472,85798,0
2016-02-03,6.7379,7.01,6.6597,6.8866,43679,0
2016-02-04,6.8768,7.0741,6.8373,6.9754,13137,0
2016-02-05,7.449,7.4589,6.8817,6.9754,11170,0
2016-02-08,6.8866,7.2122,6.5611,6.8768,30360,0
2016-02-09,6.8274,6.9064,6.5413,6.7288,26815,0
2016-02-10,6.7584,6.8471,6.5512,6.6104,50197,0
2016-02-11,6.4723,6.6973,6.4131,6.5117,81486,0
2016-02-12,6.3835,7.4095,6.3835,6.7682,45302,0
2016-02-16,6.8472,7.0149,6.6104,6.857,52903,0
2016-02-17,6.9261,7.3504,6.857,6.9064,56487,0
2016-02-18,6.8866,7.0346,6.6993,6.9754,41417,0
2016-02-19,6.9458,7.0248,6.7584,6.9162,17563,0
2016-02-22,7.0445,7.1826,6.8866,7.0741,54882,0
2016-02-23,6.9952,7.0042,6.8768,6.9853,56661,0
2016-02-24,6.9064,6.9735,6.7584,6.9458,42851,0
2016-02-25,6.936,6.9952,6.8274,6.9261,9804,0
2016-02-26,6.8669,7.1728,6.8669,7.0248,26938,0
2016-02-29,7.0544,7.2961,6.9064,7.1185,33292,0
2016-03-01,7.2122,7.2418,7.0445,7.0741,35463,0
2016-03-02,7.1136,7.1925,6.9064,6.9754,28085,0
2016-03-03,7.005,7.2611,6.9361,7.1432,41463,0
2016-03-04,7.1826,7.3701,7.153,7.2517,9271,0
2016-03-07,7.2122,7.3602,7.0249,7.3602,26494,0
2016-03-08,7.1629,7.2221,7.0544,7.1728,14785,0
2016-03-09,7.232,7.6858,7.232,7.5378,253296,0
2016-03-10,7.4983,7.4983,7.1925,7.2024,50127,0
2016-03-11,7.3109,7.7055,7.2189,7.6858,77769,0
2016-03-14,7.6266,8.042,7.6266,7.7055,41554,0
2016-03-15,7.6463,7.6957,7.4391,7.5279,38565,0
2016-03-16,7.5378,7.6463,7.2517,7.2714,57434,0
2016-03-17,7.3208,7.9917,7.2616,7.9917,79075,0
2016-03-18,7.9917,8.1298,7.1728,7.1826,144457,0
2016-03-21,7.301,7.745,6.9754,7.6167,84054,0
2016-03-22,7.5378,7.6957,7.1678,7.6957,45339,0
2016-03-23,7.5181,7.6858,7.3504,7.4194,17185,0
2016-03-24,7.3799,7.6266,7.3306,7.6266,45526,0
2016-03-28,7.6167,7.6463,7.2024,7.5181,26447,0
2016-03-29,7.597,7.6661,7.1925,7.6365,58356,0
2016-03-30,7.6661,7.6759,7.4441,7.6759,25503,0
2016-03-31,7.6266,7.9818,7.4983,7.9127,43342,0
2016-04-01,7.9818,7.9917,7.7253,7.9423,29834,0
2016-04-04,7.9917,7.9917,7.084,7.9226,77384,0
2016-04-05,7.8239,7.9818,7.7055,7.9522,36993,0
2016-04-06,7.9917,7.9917,7.9127,7.9818,22496,0
2016-04-07,7.9917,8.2186,7.9423,8.2087,116413,0
2016-04-08,8.2087,8.2876,8.1002,8.2778,56186,0
2016-04-11,8.258,8.3666,8.041,8.1002,95007,0
2016-04-12,8.0903,8.3074,8.041,8.3074,127275,0
2016-04-13,8.3074,8.3172,8.1988,8.3172,110983,0
2016-04-14,8.2679,8.3172,8.2383,8.3074,73828,0
2016-04-15,8.2384,8.2679,7.9719,8.0607,70959,0
2016-04-18,8.0706,8.0805,7.7549,7.9719,48713,0
2016-04-19,8.0114,8.0114,7.6858,7.7943,60588,0
2016-04-20,7.7154,7.7324,7.301,7.6365,89874,0
2016-04-21,7.5773,7.7055,7.4293,7.597,97637,0
2016-04-22,7.5773,7.597,6.7978,6.9261,163371,0
2016-04-25,6.9261,7.3997,6.9261,7.3306,111715,0
2016-04-26,7.2912,7.5082,7.2517,7.3306,28370,0
2016-04-27,7.3898,7.4687,7.2813,7.4293,18357,0
2016-04-28,7.3504,7.6266,7.2813,7.5575,25687,0
2016-04-29,7.5378,7.8239,7.3504,7.7154,76057,0
2016-05-02,7.7746,7.8338,7.6069,7.6463,17907,0
2016-05-03,7.6562,7.6957,7.3504,7.4885,50984,0
2016-05-04,7.4885,7.8338,7.4685,7.6759,78257,0
2016-05-05,7.8042,7.8733,7.5575,7.7943,127124,0
2016-05-06,7.7943,8.0015,7.3799,7.4095,146111,0
2016-05-09,7.4293,7.8141,7.1728,7.7845,106394,0
2016-05-10,7.7253,7.9226,7.4589,7.4885,157643,0
2016-05-11,7.5082,7.8831,7.4194,7.7549,99073,0
2016-05-12,7.7943,7.8535,7.597,7.6365,88982,0
2016-05-13,7.6858,7.8733,7.597,7.6957,84557,0
2016-05-16,7.7055,7.7411,7.3898,7.4391,59621,0
2016-05-17,7.4687,7.4687,7.1333,7.2221,88104,0
2016-05-18,7.153,7.301,6.9557,7.005,132555,0
2016-05-19,6.9162,7.3405,6.5216,7.0149,185982,0
2016-05-20,6.9261,7.1826,6.6893,7.1037,114316,0
2016-05-23,7.1136,7.2517,7.005,7.1284,40327,0
2016-05-24,7.0741,7.3997,7.0741,7.2418,101134,0
2016-05-25,7.2122,7.2418,6.9261,7.1037,82579,0
2016-05-26,6.9853,7.2517,6.9064,7.153,44290,0
2016-05-27,7.0741,7.2418,6.9754,7.0346,44119,0
2016-05-31,7.0544,7.0692,6.6202,6.8077,80722,0
2016-06-01,6.7978,6.8472,6.5906,6.709,114328,0
2016-06-02,6.7288,6.7288,6.1072,6.4229,342149,0
2016-06-03,6.4229,6.709,6.344,6.4821,94696,0
2016-06-06,6.4131,6.6992,6.3736,6.5906,141475,0
2016-06-07,6.6301,6.9162,6.5216,6.7485,181385,0
2016-06-08,6.8077,7.0544,6.5117,6.7978,113123,0
2016-06-09,6.857,6.936,6.7485,6.7485,69714,0
2016-06-10,6.788,7.005,6.709,6.8768,112914,0
2016-06-13,6.857,7.0248,6.7091,6.8274,161734,0
2016-06-14,6.857,6.8866,6.5709,6.7288,69983,0
2016-06-15,6.788,7.0346,6.6104,6.6104,120370,0
2016-06-16,6.7584,6.8077,6.5611,6.5906,106966,0
2016-06-17,6.5117,6.8077,6.4525,6.6696,158646,0
2016-06-20,6.6301,6.9162,6.6104,6.709,92835,0
2016-06-21,6.7189,7.153,6.6202,7.0544,142779,0
2016-06-22,7.1333,7.2517,7.0544,7.1432,103748,0
2016-06-23,7.1136,7.2221,7.005,7.0938,153804,0
2016-06-24,6.8274,7.0445,6.788,6.9064,142546,0
2016-06-27,6.857,6.8768,6.8077,6.8077,37145,0
2016-06-28,6.8373,6.936,6.8176,6.8176,77414,0
2016-06-29,6.9458,7.0938,6.8965,7.0642,23918,0
2016-06-30,6.9952,7.1432,6.9952,7.0149,25901,0
2016-07-01,7.084,7.2912,6.9656,7.232,36744,0
2016-07-05,7.0938,7.2122,7.0149,7.1432,98828,0
2016-07-06,7.0248,7.2714,7.0248,7.1234,206284,0
2016-07-07,7.1925,7.232,7.0642,7.2122,33337,0
2016-07-08,7.1826,7.2912,7.1826,7.2517,76456,0
2016-07-11,7.2517,7.4786,7.153,7.3504,101476,0
2016-07-12,7.3701,7.7252,7.3701,7.6957,101229,0
2016-07-13,7.6957,7.6957,7.0258,7.5871,15860,0
2016-07-14,7.597,7.597,7.301,7.3997,55298,0
2016-07-15,7.3997,7.4194,7.2714,7.301,20653,0
2016-07-18,7.301,7.3109,7.0642,7.2122,28933,0
2016-07-19,7.2418,7.2813,7.1728,7.2813,32134,0
2016-07-20,7.3799,7.4591,7.2714,7.3504,36020,0
2016-07-21,7.4557,7.9917,7.4095,7.9029,309182,0
2016-07-22,7.893,7.9719,7.5181,7.8831,193601,0
2016-07-25,7.9621,8.0805,7.597,8.0509,138922,0
2016-07-26,8.1298,8.3172,7.7943,8.1988,208570,0
2016-07-27,8.2679,8.3074,7.9719,8.189,67949,0
2016-07-28,8.337,8.337,8.1495,8.189,52206,0
2016-07-29,8.2383,8.485,8.1692,8.3666,120933,0
2016-08-01,8.3666,8.3666,8.1988,8.2482,50913,0
2016-08-02,8.2778,8.337,8.1791,8.2186,129207,0
2016-08-03,8.258,8.3666,8.2383,8.337,32934,0
2016-08-04,8.3468,8.5639,8.337,8.4554,224994,0
2016-08-05,8.4554,9.4548,8.406,8.6823,1173884,0
2016-08-08,8.7612,8.8204,8.406,8.4652,137031,0
2016-08-09,8.406,8.5836,8.3468,8.3863,410328,0
2016-08-10,8.3962,8.485,8.2876,8.2876,44440,0
2016-08-11,8.2975,8.6428,8.1929,8.4948,280650,0
2016-08-12,8.5442,8.633,8.3666,8.4652,135734,0
2016-08-15,8.4356,8.7218,8.3962,8.4554,51632,0
2016-08-16,8.4455,8.4948,8.3764,8.3764,258703,0
2016-08-17,8.4159,8.4159,8.1791,8.3863,244420,0
2016-08-18,8.3666,8.3666,8.2186,8.337,143239,0
2016-08-19,8.0509,8.2876,7.8239,8.2087,242546,0
2016-08-22,8.1594,8.2482,8.1002,8.189,40015,0
2016-08-23,8.258,8.258,8.0903,8.1298,20781,0
2016-08-24,8.2284,8.2284,7.8635,7.9621,214398,0
2016-08-25,8.0114,8.2482,7.9522,8.041,14775,0
2016-08-26,8.0114,8.0311,7.7253,7.9127,96279,0
2016-08-29,7.8535,8.0509,7.745,7.9226,66828,0
2016-08-30,8.0607,8.1199,7.9522,8.1101,67032,0
2016-08-31,8.1298,8.1495,8.0114,8.1396,76767,0
2016-09-01,8.1495,8.3074,8.1495,8.2679,86933,0
2016-09-02,8.2038,8.485,8.2038,8.485,1563055,0
2016-09-06,8.4554,8.4554,8.3074,8.3764,15591,0
2016-09-07,8.4356,8.4455,8.1594,8.1594,21194,0
2016-09-08,8.2284,8.4159,8.1396,8.2679,93107,0
2016-09-09,8.2482,8.2482,7.9226,7.9522,45817,0
2016-09-12,7.9423,8.3074,7.7746,8.189,1614383,0
2016-09-13,8.1002,8.1199,7.8535,8.0015,59092,0
2016-09-14,8.0015,8.3567,7.8535,7.9127,38009,0
2016-09-15,7.9818,8.189,7.8535,7.9917,26250,0
2016-09-16,8.041,8.2087,7.9719,8.1791,86317,0
2016-09-19,8.1791,8.189,7.9029,7.9917,24231,0
2016-09-20,7.9325,8.0903,7.8437,7.9029,133130,0
2016-09-21,7.9818,8.189,7.893,8.0805,47459,0
2016-09-22,8.0805,8.1495,7.9325,8.0311,22185,0
2016-09-23,7.9917,8.189,7.893,8.1002,70942,0
2016-09-26,8.0509,8.0509,7.9127,7.9423,10589,0
2016-09-27,7.9127,7.9818,7.8239,7.9818,20252,0
2016-09-28,7.9818,8.0607,7.8289,8.041,26871,0
2016-09-29,7.9917,8.0903,7.7943,7.8437,41384,0
2016-09-30,7.9029,8.1495,7.597,7.597,206483,0
2016-10-03,7.6463,8.1298,7.6463,8.1199,118915,0
2016-10-04,8.0706,8.1298,7.9522,8.1101,87498,0
2016-10-05,8.189,8.2087,8.0114,8.041,143572,0
2016-10-06,8.0114,8.1101,7.9621,8.0213,14197,0
2016-10-07,8.0114,8.0509,7.7647,7.7647,16912,0
2016-10-10,7.893,7.9226,7.6463,7.6562,34321,0
2016-10-11,7.893,8.0386,7.8535,7.8634,80715,0
2016-10-12,7.893,8.1298,7.8437,8.1002,75000,0
2016-10-13,7.9818,8.0903,7.9719,8.0213,40585,0
2016-10-14,8.0311,8.2087,7.8535,7.9226,67533,0
2016-10-17,7.9423,7.96,7.7549,7.8239,65801,0
2016-10-18,7.8338,7.9325,7.7746,7.8437,59864,0
2016-10-19,7.8338,8.041,7.8141,7.9621,104325,0
2016-10-20,7.9127,8.0607,7.8733,7.9029,35238,0
2016-10-21,7.8338,8.041,7.8338,7.893,43516,0
2016-10-24,7.9029,8.0903,7.6661,8.0903,71726,0
2016-10-25,7.9818,8.1594,7.9325,7.9325,55058,0
2016-10-26,7.8437,8.0805,7.8437,8.041,6907,0
2016-10-27,7.9917,8.2087,7.9818,8.189,86673,0
2016-10-28,8.1101,8.2383,7.8042,7.9374,381583,0
2016-10-31,7.8634,8.1298,7.8634,8.0805,43714,0
2016-11-01,8.0805,8.1396,7.6069,8.0065,119071,0
2016-11-02,7.893,7.9818,7.8239,7.9423,43886,0
2016-11-03,7.9029,8.1988,7.9029,8.0213,151513,0
2016-11-04,7.9917,8.337,7.9522,8.2087,171268,0
2016-11-07,8.2383,8.3468,7.9917,8.1396,1324623,0
2016-11-08,8.0706,8.1594,8.0114,8.0706,22779,0
2016-11-09,7.9226,8.4554,7.9226,8.3962,576474,0
2016-11-10,8.3863,8.6823,8.337,8.633,46541,0
2016-11-11,8.633,8.8303,8.5639,8.7119,60966,0
2016-11-14,8.7612,8.7612,8.3468,8.4751,89771,0
2016-11-15,8.5244,8.5442,8.1791,8.4258,18160,0
2016-11-16,8.4159,8.4652,8.0607,8.3271,27215,0
2016-11-17,8.3074,8.5442,8.3074,8.4652,16756,0
2016-11-18,8.4751,8.5244,8.406,8.4258,8280,0
2016-11-21,8.5442,8.6724,8.3163,8.5146,64555,0
2016-11-22,8.337,8.7218,8.189,8.6132,48944,0
2016-11-23,8.5836,8.7612,8.485,8.7514,64237,0
2016-11-25,8.7612,8.7662,8.6653,8.7612,46628,0
2016-11-28,8.7612,9.0572,8.6626,9.0473,278816,0
2016-11-29,9.0572,9.3729,8.9289,9.2841,282670,0
2016-11-30,9.3631,9.3828,9.1953,9.3729,153435,0
2016-12-01,9.294,9.3631,8.8599,8.9191,355431,0
2016-12-02,8.9783,9.0769,8.7119,8.9092,139056,0
2016-12-05,8.9684,9.146,8.7218,8.8204,113464,0
2016-12-06,8.7514,8.9185,8.7514,8.781,59160,0
2016-12-07,9.57,9.57,8.9092,9.1756,13075,0
2016-12-08,9.748,10.212,8.8994,10.004,138223,0
2016-12-09,10.014,10.014,8.8599,8.8698,105850,0
2016-12-12,8.8796,9.3729,8.7316,8.7908,86258,0
2016-12-13,8.7612,9.748,8.7316,8.7316,59557,0
2016-12-14,8.2975,8.85,8.2975,8.5639,76672,0
2016-12-15,8.6823,8.7149,8.1988,8.3962,84335,0
2016-12-16,8.3567,8.6132,8.2482,8.5146,184664,0
2016-12-19,8.4258,8.4751,8.1396,8.2186,146408,0
2016-12-20,8.2778,8.7711,8.1692,8.3962,156734,0
2016-12-21,8.4455,8.702,8.0311,8.4356,82705,0
2016-12-22,8.3567,8.8303,8.0311,8.1199,143025,0
2016-12-23,8.189,8.7514,8.0213,8.2087,36802,0
2016-12-27,8.2383,8.6132,8.1495,8.3468,61798,0
2016-12-28,8.3468,8.4948,8.1692,8.2383,107768,0
2016-12-29,8.2679,8.3764,8.1495,8.1692,89987,0
2016-12-30,8.2383,8.4652,8.1692,8.1692,39775,0
2017-01-03,8.337,8.781,8.3271,8.6823,57313,0
2017-01-04,8.702,8.9585,8.3764,8.5738,128037,0
2017-01-05,8.5442,8.6823,8.2087,8.4652,152343,0
2017-01-06,8.4652,8.85,8.4652,8.5886,143786,0
2017-01-09,8.554,8.781,8.4554,8.6132,110954,0
2017-01-10,8.5836,8.7612,8.485,8.5343,23524,0
2017-01-11,8.3567,8.6724,8.2087,8.2482,76551,0
2017-01-12,8.2876,8.3764,8.1495,8.2876,87531,0
2017-01-13,8.258,8.5836,8.2284,8.3074,100995,0
2017-01-17,8.3074,8.8402,8.2679,8.6231,92754,0
2017-01-18,8.6231,8.7316,8.3863,8.6626,69574,0
2017-01-19,8.7316,8.9191,8.6823,8.8303,111931,0
2017-01-20,8.7711,8.9585,8.5639,8.5836,86104,0
2017-01-23,8.485,8.5047,8.1988,8.2383,86652,0
2017-01-24,8.2876,8.2975,8.1692,8.1692,179894,0
2017-01-25,8.2087,8.4652,8.1495,8.2284,159385,0
2017-01-26,8.5826,8.5826,8.2186,8.3666,21604,0
2017-01-27,8.2975,8.4356,8.2975,8.3764,4966,0
2017-01-30,8.3172,8.3962,8.189,8.2087,18815,0
2017-01-31,8.2383,8.5639,8.1791,8.4159,42620,0
2017-02-01,8.3764,8.7316,8.3468,8.5244,56743,0
2017-02-02,8.5639,8.6823,8.3468,8.4948,86370,0
2017-02-03,8.6034,8.8599,8.4554,8.485,101953,0
2017-02-06,8.4159,8.4652,8.3074,8.3567,16555,0
2017-02-07,8.2876,8.6823,8.1988,8.4258,81884,0
2017-02-08,8.4455,8.8106,8.3271,8.5639,191010,0
2017-02-09,8.633,8.8599,8.5442,8.5738,103593,0
2017-02-10,8.6428,8.8796,8.5343,8.8106,46983,0
2017-02-13,8.8796,9.0917,8.633,9.0079,129815,0
2017-02-14,8.9289,9.0769,8.5935,8.8599,28889,0
2017-02-15,8.85,8.9783,8.7612,8.8698,67409,0
2017-02-16,8.8007,8.9585,8.7859,8.8796,40044,0
2017-02-17,8.7612,9.1509,8.7612,9.1164,26126,0
2017-02-21,8.9585,9.0728,8.9585,9.0572,13357,0
2017-02-22,8.9289,9.294,8.9289,9.294,45852,0
2017-02-23,9.2249,9.442,9.1756,9.4025,58006,0
2017-02-24,9.2644,9.4815,9.1855,9.4815,67739,0
2017-02-27,9.4223,9.4223,9.0177,9.1756,36960,0
2017-02-28,9.1065,9.1855,8.9191,8.998,27002,0
2017-03-01,9.0375,9.442,8.7415,8.8303,52280,0
2017-03-02,8.4159,8.4159,7.6759,7.7055,358403,0
2017-03-03,7.3799,8.189,6.6992,8.189,398678,0
2017-03-06,8.189,8.189,7.8437,7.9127,34262,0
2017-03-07,8.189,8.4455,8.0903,8.3666,130625,0
2017-03-08,8.3666,8.6626,8.1692,8.3962,306283,0
2017-03-09,8.4948,9.2447,8.4554,9.1953,229025,0
2017-03-10,9.146,9.3039,8.2876,8.9388,212033,0
2017-03-13,9.0375,9.3335,8.9783,9.1065,84469,0
2017-03-14,9.1756,9.1953,8.8895,8.998,73633,0
2017-03-15,8.9684,9.1559,8.8994,9.0276,29202,0
2017-03-16,8.9881,8.998,8.5442,8.85,68680,0
2017-03-17,8.8402,8.9388,8.6231,8.8994,175067,0
2017-03-20,8.85,8.8895,8.5836,8.8106,195302,0
2017-03-21,8.7415,8.8599,8.406,8.8402,146661,0
2017-03-22,8.7119,8.7612,8.4554,8.7514,164199,0
2017-03-23,8.6922,8.9684,8.5146,8.9388,113411,0
2017-03-24,8.85,8.8994,8.6823,8.85,113247,0
2017-03-27,8.6823,8.7908,8.6823,8.7218,40105,0
2017-03-28,8.8796,9.0227,8.6922,8.9191,248455,0
2017-03-29,8.85,8.9487,8.5836,8.5935,42225,0
2017-03-30,8.5343,8.9289,8.3389,8.5639,38921,0
2017-03-31,8.5343,8.5836,8.406,8.5146,45711,0
2017-04-03,8.4455,8.485,8.3666,8.4159,14032,0
2017-04-04,8.406,8.4652,8.3567,8.4258,25202,0
2017-04-05,8.5146,8.5836,8.4652,8.4652,29666,0
2017-04-06,8.5836,8.9487,8.5244,8.7908,149519,0
2017-04-07,8.7415,8.8796,8.4948,8.7612,40152,0
2017-04-10,8.7612,8.8303,8.5442,8.6527,57179,0
2017-04-11,8.6231,8.8599,8.554,8.702,31654,0
2017-04-12,8.702,8.8846,8.4159,8.4159,197059,0
2017-04-13,8.4258,8.8796,8.4258,8.8796,44183,0
2017-04-17,8.8994,8.8994,8.6132,8.7612,31709,0
2017-04-18,8.7218,8.7218,8.5146,8.5935,19211,0
2017-04-19,8.6823,8.6823,8.5244,8.5738,14810,0
2017-04-20,8.6724,8.7415,8.5244,8.554,20296,0
2017-04-21,8.633,8.633,8.4455,8.4948,14321,0
2017-04-24,8.6823,8.6823,8.4356,8.6132,34590,0
2017-04-25,8.6823,8.7612,8.554,8.5738,45743,0
2017-04-26,8.6626,8.6626,8.4751,8.4751,15750,0
2017-04-27,8.5639,8.633,8.5244,8.5343,11764,0
2017-04-28,8.4948,8.5442,8.2975,8.3468,19658,0
2017-05-01,8.3863,8.3863,8.2284,8.2975,2133,0
2017-05-02,8.2482,8.2482,7.2122,7.5871,142595,0
2017-05-03,7.5575,7.8239,7.523,7.745,68402,0
2017-05-04,7.63,8.24,7.53,8.09,93617,0
2017-05-05,8.18,8.23,8.01,8.1,10751,0
2017-05-08,8.16,8.16,7.85,7.92,34212,0
2017-05-09,7.89,8.09,7.8,8.07,25052,0
2017-05-10,7.95,8.3,7.8101,8.21,93263,0
2017-05-11,8.15,8.15,7.925,8.15,4688,0
2017-05-12,8.05,8.05,7.76,7.95,10318,0
2017-05-15,7.9935,7.9935,7.79,7.99,27047,0
2017-05-16,8.07,8.38,7.97,8.38,68547,0
2017-05-17,8.32,8.5,8.06,8.49,63916,0
2017-05-18,8.56,8.76,8.3484,8.76,47374,0
2017-05-19,8.77,8.99,8.71,8.87,53590,0
2017-05-22,8.87,9,8.4,8.4,39428,0
2017-05-23,9,9.005,8.6068,8.98,69993,0
2017-05-24,9,9,8.57,8.94,47645,0
2017-05-25,8.9,8.99,8.8201,8.93,43798,0
2017-05-26,8.8,9.15,8.72,9,58988,0
2017-05-30,8.96,9.239,8.825,9.14,65052,0
2017-05-31,9.07,9.26,9,9.18,105624,0
2017-06-01,9.18,9.24,9.01,9.19,95678,0
2017-06-02,9.147,9.2,9.05,9.17,14963,0
2017-06-05,9.16,9.18,8.99,9.11,74861,0
2017-06-06,9.04,9.04,8.783,8.94,13857,0
2017-06-07,8.79,9.01,8.72,8.88,21636,0
2017-06-08,8.856,8.96,8.83,8.88,21221,0
2017-06-09,8.85,9,8.8101,8.95,45236,0
2017-06-12,8.85,9.13,8.825,8.825,95982,0
2017-06-13,8.8908,8.97,8.7896,8.97,7584,0
2017-06-14,9,9.025,8.8,8.93,41175,0
2017-06-15,8.89,8.97,8.8,8.97,24980,0
2017-06-16,8.78,8.98,8.78,8.98,22660,0
2017-06-19,8.9,9,8.78,8.95,65668,0
2017-06-20,8.95,8.97,8.76,8.82,11083,0
2017-06-21,8.88,8.95,8.69,8.95,32904,0
2017-06-22,8.73,8.95,8.73,8.95,6483,0
2017-06-23,8.92,9.07,8.76,8.95,68932,0
2017-06-26,8.7321,8.99,8.7321,8.95,21398,0
2017-06-27,8.89,8.96,8.77,8.92,7917,0
2017-06-28,8.7701,8.93,8.77,8.79,5267,0
2017-06-29,8.87,8.93,8.66,8.74,10891,0
2017-06-30,8.72,8.72,8.34,8.55,20964,0
2017-07-03,8.71,8.92,8.4,8.84,33505,0
2017-07-05,8.78,8.81,8.66,8.81,14176,0
2017-07-06,8.46,8.73,8.46,8.7,6350,0
2017-07-07,8.7,8.81,8.66,8.66,11715,0
2017-07-10,8.64,8.69,8.53,8.54,4565,0
2017-07-11,8.5,8.69,8.46,8.55,83841,0
2017-07-12,8.6,8.6,8.35,8.49,111086,0
2017-07-13,8.51,8.85,8.41,8.825,149171,0
2017-07-14,8.69,8.9,8.58,8.9,52846,0
2017-07-17,8.7,8.96,8.7,8.9,109353,0
2017-07-18,8.82,8.95,8.78,8.8,43575,0
2017-07-19,8.85,8.96,8.73,8.9,71661,0
2017-07-20,8.9425,8.96,8.86,8.86,28391,0
2017-07-21,8.8,9.35,8.75,9,217470,0
2017-07-24,9.05,9.09,8.77,9.02,64760,0
2017-07-25,9.14,9.19,8.8501,9,79961,0
2017-07-26,9.05,9.06,8.82,8.91,20358,0
2017-07-27,8.98,8.98,8.56,8.72,34825,0
2017-07-28,8.64,8.85,8.63,8.82,36314,0
2017-07-31,8.89,8.91,8.755,8.83,53340,0
2017-08-01,8.91,8.91,8.71,8.8,107444,0
2017-08-02,8.8,8.8,8.64,8.65,40650,0
2017-08-03,8.67,8.945,8.63,8.84,130935,0
2017-08-04,8.8,8.9,8.7,8.8,129318,0
2017-08-07,8.85,8.95,8.65,8.89,18175,0
2017-08-08,8.8,8.95,8.8,8.95,126137,0
2017-08-09,8.82,8.91,8.67,8.85,68950,0
2017-08-10,8.78,8.84,8.55,8.77,53358,0
2017-08-11,8.84,8.84,8.21,8.38,103363,0
2017-08-14,8.5,8.57,8.37,8.45,69150,0
2017-08-15,8.42,8.56,8.27,8.38,28115,0
2017-08-16,8.35,8.77,8.35,8.5,44680,0
2017-08-17,8.37,8.55,8.34,8.38,93036,0
2017-08-18,8.33,8.61,8.33,8.52,65767,0
2017-08-21,8.56,8.94,8.5025,8.82,84393,0
2017-08-22,9,9,8.59,8.68,39495,0
2017-08-23,8.63,8.79,8.56,8.76,25992,0
2017-08-24,8.7,8.88,8.63,8.69,34270,0
2017-08-25,8.66,8.79,8.62,8.62,12874,0
2017-08-28,8.72,8.7999,8.64,8.71,32666,0
2017-08-29,8.73,8.75,8.61,8.75,53743,0
2017-08-30,8.79,8.8,8.75,8.78,18681,0
2017-08-31,8.78,8.94,8.78,8.91,131012,0
2017-09-01,8.955,9.22,8.94,9.04,59638,0
2017-09-05,9,9.29,8.83,9.24,136516,0
2017-09-06,9.29,9.5,9.1913,9.29,64535,0
2017-09-07,9.3305,9.3305,9.2,9.22,36365,0
2017-09-08,9.32,9.38,9.12,9.3,48909,0
2017-09-11,9.38,9.58,9.22,9.55,112264,0
2017-09-12,9.58,9.92,9.5,9.92,309255,0
2017-09-13,9.97,10.49,9.95,10.38,118750,0
2017-09-14,10.49,10.5,10.15,10.35,65610,0
2017-09-15,10.36,10.54,10.185,10.49,62640,0
2017-09-18,10.49,12.25,10.2,12.08,525764,0
2017-09-19,12.33,13,11.86,12.97,136935,0
2017-09-20,12.97,13.7,12.97,13.57,279835,0
2017-09-21,13.21,13.469,12.55,13.14,134671,0
2017-09-22,13.22,13.22,12.73,12.97,84030,0
2017-09-25,13.08,13.08,11.69,11.91,198265,0
2017-09-26,11.9,12.55,11.9,12.3,30070,0
2017-09-27,12.09,12.47,10.6,10.8,416034,0
2017-09-28,11.08,12.46,10.8,12.12,276798,0
2017-09-29,12.72,12.72,12.1601,12.57,230720,0
2017-10-02,12.5,12.92,12.18,12.53,138286,0
2017-10-03,12.41,12.99,12.17,12.59,89202,0
2017-10-04,12.6,13.5,12.5,13.3,231513,0
2017-10-05,13.4,14.83,13,14.48,429605,0
2017-10-06,14.25,15.65,14.14,15.01,467977,0
2017-10-09,14.88,15.25,14.577,14.84,135777,0
2017-10-10,14.99,15.39,14.63,15.31,126610,0
2017-10-11,15.25,15.95,15.24,15.77,189691,0
2017-10-12,15.95,15.95,15.36,15.69,177687,0
2017-10-13,15.334,15.785,15.25,15.55,108451,0
2017-10-16,15.5,15.97,15.47,15.81,154548,0
2017-10-17,15.95,15.95,15.55,15.72,67253,0
2017-10-18,15.75,15.95,15.29,15.94,151405,0
2017-10-19,15.85,15.86,14.43,15.33,160262,0
2017-10-20,15.33,15.95,15.2,15.85,355006,0
2017-10-23,15.87,15.88,15.36,15.5,283473,0
2017-10-24,15.7,15.712,15.36,15.52,106011,0
2017-10-25,15.65,15.78,14.95,15.23,197915,0
2017-10-26,15,15.49,14.5503,15.13,71507,0
2017-10-27,15.16,15.35,14.96,15.2,69916,0
2017-10-30,14.5591,15.25,14.5591,14.8,80236,0
2017-10-31,14.94,15.08,14.5,14.88,55872,0
2017-11-01,14.99,15.75,14.8194,15.26,121400,0
2017-11-02,15.36,15.4,14.96,14.96,30671,0
2017-11-03,14.99,15.2,14.75,15.18,93156,0
2017-11-06,15.04,15.89,15,15.8,162831,0
2017-11-07,15.2,18.43,15.17,17.76,918526,0
2017-11-08,17.83,18.16,17.26,17.63,243226,0
2017-11-09,17.5,18.2,17.37,17.58,359768,0
2017-11-10,17.72,17.97,17.46,17.75,92012,0
