Date,Open,High,Low,Close,Volume,OpenInt
2005-06-02,11.712,14.316,11.712,13.6,237278,0
2005-06-03,13.731,14.155,13.34,13.34,115720,0
2005-06-06,13.403,13.403,12.852,12.852,108802,0
2005-06-07,12.852,13.015,12.558,12.852,108957,0
2005-06-08,12.884,12.884,12.232,12.232,139232,0
2005-06-09,12.232,12.232,11.712,12.038,249575,0
2005-06-10,12.038,12.134,11.876,11.876,126632,0
2005-06-13,11.906,11.906,11.777,11.843,143994,0
2005-06-14,11.876,12.383,11.876,12.336,173193,0
2005-06-15,12.358,12.528,12.266,12.462,109264,0
2005-06-16,12.428,13.015,12.37,12.891,87137,0
2005-06-17,12.891,13.015,12.689,12.689,162282,0
2005-06-20,12.852,13.015,12.852,13.001,228824,0
2005-06-21,13.008,13.015,12.857,12.916,274162,0
2005-06-22,13.008,13.008,12.721,12.852,125857,0
2005-06-23,12.916,13.34,12.897,13.176,103733,0
2005-06-24,13.176,13.275,13.145,13.145,111260,0
2005-06-27,13.08,13.08,12.852,12.884,43643,0
2005-06-28,12.916,13.176,12.787,13.176,62242,0
2005-06-29,13.145,13.176,13.112,13.176,43798,0
2005-06-30,13.176,13.176,12.891,13.176,25202,0
2005-07-01,13.176,13.176,13.047,13.176,36116,0
2005-07-05,13.08,13.34,13.08,13.212,87904,0
2005-07-06,13.176,13.344,13.176,13.176,113106,0
2005-07-07,13.137,13.137,12.942,13.015,60240,0
2005-07-08,13.015,13.054,12.956,13.015,32734,0
2005-07-11,12.982,13.008,12.884,12.982,55476,0
2005-07-12,13.008,13.008,12.949,13.008,42414,0
2005-07-13,12.982,12.982,12.721,12.721,85441,0
2005-07-14,12.689,12.689,12.428,12.558,75458,0
2005-07-15,12.655,12.655,12.492,12.624,56553,0
2005-07-18,12.624,12.683,12.592,12.592,27507,0
2005-07-19,12.528,12.689,12.428,12.689,49336,0
2005-07-20,12.689,12.689,12.528,12.558,37802,0
2005-07-21,12.528,12.528,12.365,12.462,29507,0
2005-07-22,12.492,12.624,12.395,12.492,42414,0
2005-07-25,12.365,12.492,12.365,12.365,101580,0
2005-07-26,12.428,12.462,12.299,12.462,32734,0
2005-07-27,12.365,12.462,12.365,12.37,10756,0
2005-07-28,12.428,12.462,12.358,12.428,44106,0
2005-07-29,12.365,12.462,12.331,12.365,51791,0
2005-08-01,12.428,12.428,12.232,12.299,49944,0
2005-08-02,12.365,12.365,12.266,12.331,76530,0
2005-08-03,12.201,12.299,12.038,12.226,100815,0
2005-08-04,12.038,12.038,11.876,12.032,65313,0
2005-08-05,12.038,12.038,11.811,11.906,19206,0
2005-08-08,11.876,11.935,11.707,11.707,53324,0
2005-08-09,11.712,11.712,11.518,11.583,62242,0
2005-08-10,11.583,11.583,11.389,11.577,109878,0
2005-08-11,11.583,11.68,11.479,11.583,97739,0
2005-08-12,11.583,11.583,11.389,11.55,50098,0
2005-08-15,11.55,11.583,11.198,11.389,97277,0
2005-08-16,11.407,11.407,11.129,11.257,54093,0
2005-08-17,11.257,11.381,11.226,11.355,27201,0
2005-08-18,11.374,11.374,11.07,11.226,92207,0
2005-08-19,11.226,11.29,11.16,11.244,72994,0
2005-08-22,11.226,11.452,11.226,11.394,49636,0
2005-08-23,11.389,11.389,11.226,11.323,25510,0
2005-08-24,11.355,11.362,11.303,11.323,34424,0
2005-08-25,11.323,11.355,11.29,11.314,41802,0
2005-08-26,11.355,11.55,11.323,11.55,55322,0
2005-08-29,11.55,11.583,11.226,11.323,76685,0
2005-08-30,11.355,11.42,11.239,11.407,35194,0
2005-08-31,11.407,11.407,11.231,11.389,36575,0
2005-09-01,11.42,11.42,11.239,11.29,46410,0
2005-09-02,11.323,11.389,11.323,11.323,27662,0
2005-09-06,11.389,11.389,11.29,11.323,41647,0
2005-09-07,11.323,11.381,11.296,11.323,24429,0
2005-09-08,11.296,11.323,11.16,11.16,52711,0
2005-09-09,11.257,11.257,10.996,11.03,150604,0
2005-09-12,11.054,11.054,10.931,10.964,58093,0
2005-09-13,10.964,11.063,10.868,10.868,56862,0
2005-09-14,10.868,10.868,10.474,10.541,147532,0
2005-09-15,10.541,10.77,10.541,10.704,59778,0
2005-09-16,10.704,10.77,10.638,10.77,105733,0
2005-09-19,10.77,10.77,10.608,10.697,128165,0
2005-09-20,10.573,10.729,10.474,10.51,106652,0
2005-09-21,10.541,10.788,10.474,10.474,54707,0
2005-09-22,10.573,10.672,10.474,10.474,34734,0
2005-09-23,10.541,10.541,10.41,10.541,38571,0
2005-09-26,10.77,10.77,10.474,10.541,93439,0
2005-09-27,10.608,10.704,10.51,10.652,117873,0
2005-09-28,10.672,10.802,10.638,10.667,112337,0
2005-09-29,10.608,10.66,10.573,10.608,38571,0
2005-09-30,10.573,10.667,10.445,10.66,181184,0
2005-10-03,10.638,10.638,10.51,10.638,114493,0
2005-10-04,10.638,10.667,10.541,10.548,96509,0
2005-10-05,10.541,10.626,10.515,10.573,130623,0
2005-10-06,10.645,10.645,10.541,10.568,104039,0
2005-10-07,10.573,10.573,10.379,10.41,248190,0
2005-10-10,10.474,10.503,10.431,10.445,61623,0
2005-10-11,10.541,10.541,10.379,10.41,65313,0
2005-10-12,10.41,10.41,10.294,10.347,38265,0
2005-10-13,10.379,10.41,10.308,10.359,65313,0
2005-10-14,10.406,10.41,10.314,10.406,47946,0
2005-10-17,10.4,10.41,10.326,10.326,33965,0
2005-10-18,10.41,10.535,10.41,10.474,41647,0
2005-10-19,10.573,10.573,10.41,10.541,147532,0
2005-10-20,10.535,10.541,10.347,10.431,63311,0
2005-10-21,10.568,10.638,10.41,10.626,40109,0
2005-10-24,10.608,10.608,10.347,10.41,102809,0
2005-10-25,10.474,10.541,10.41,10.541,33041,0
2005-10-26,10.568,10.691,10.568,10.691,39496,0
2005-10-27,10.672,10.729,10.474,10.632,74377,0
2005-10-28,10.672,10.729,10.548,10.608,61779,0
2005-10-31,10.725,11.024,10.672,10.964,133086,0
2005-11-01,10.964,10.964,10.672,10.861,57939,0
2005-11-02,10.931,10.996,10.802,10.817,37495,0
2005-11-03,10.817,11.03,10.809,10.899,77454,0
2005-11-04,10.996,11.063,10.931,10.964,110802,0
2005-11-07,10.996,11.129,10.931,10.964,79912,0
2005-11-08,10.931,11.129,10.855,10.855,103272,0
2005-11-09,10.802,10.964,10.775,10.927,96818,0
2005-11-10,10.937,10.996,10.931,10.99,45641,0
2005-11-11,10.996,11.68,10.996,11.452,115872,0
2005-11-14,11.504,11.55,11.355,11.389,53021,0
2005-11-15,11.323,11.511,11.323,11.367,69460,0
2005-11-16,11.323,11.452,11.323,11.452,28120,0
2005-11-17,11.583,11.804,11.518,11.746,131088,0
2005-11-18,11.777,11.906,11.777,11.906,126324,0
2005-11-21,11.906,12.283,11.906,12.149,641756,0
2005-11-22,12.232,12.292,12.201,12.279,171346,0
2005-11-23,12.254,12.299,12.24,12.292,125246,0
2005-11-25,12.358,12.462,12.299,12.462,60701,0
2005-11-28,12.365,12.558,12.331,12.365,88976,0
2005-11-29,12.395,12.617,12.376,12.566,364217,0
2005-11-30,12.528,13.659,12.528,13.47,1597472,0
2005-12-01,13.275,13.327,13.015,13.327,338092,0
2005-12-02,13.34,13.34,13.08,13.229,272315,0
2005-12-05,13.239,13.239,13.047,13.08,308121,0
2005-12-06,13.08,13.08,12.982,13.015,160439,0
2005-12-07,13.066,13.066,12.949,13.034,132627,0
2005-12-08,13.001,13.047,12.968,13.015,79299,0
2005-12-09,12.982,13.1,12.975,13.047,105580,0
2005-12-12,13.047,13.49,12.956,13.49,163819,0
2005-12-13,13.501,13.652,13.351,13.536,169967,0
2005-12-14,13.501,13.659,13.34,13.659,81294,0
2005-12-15,13.659,13.659,13.34,13.633,61472,0
2005-12-16,13.508,13.6,13.508,13.6,63622,0
2005-12-19,13.652,13.663,13.515,13.567,64545,0
2005-12-20,13.633,13.919,13.547,13.672,288146,0
2005-12-21,13.663,13.663,13.403,13.522,213920,0
2005-12-22,13.522,13.6,13.41,13.6,37802,0
2005-12-23,13.6,13.659,13.484,13.536,23971,0
2005-12-27,13.663,13.827,13.567,13.62,197476,0
2005-12-28,13.627,13.627,13.536,13.6,109424,0
2005-12-29,13.6,13.659,13.6,13.659,28737,0
2005-12-30,13.6,13.663,13.403,13.633,84368,0
2006-01-03,13.6,13.6,13.432,13.501,62087,0
2006-01-04,13.501,13.501,13.182,13.34,48871,0
2006-01-05,13.34,13.403,13.239,13.287,159670,0
2006-01-06,13.299,13.403,13.176,13.403,93281,0
2006-01-09,13.34,13.455,13.188,13.438,88520,0
2006-01-10,13.212,13.536,13.212,13.501,153675,0
2006-01-11,13.34,13.53,13.34,13.438,90976,0
2006-01-12,13.47,13.53,13.41,13.53,80992,0
2006-01-13,13.53,13.53,13.239,13.327,53479,0
2006-01-17,13.34,13.34,13.212,13.315,163819,0
2006-01-18,13.275,13.333,13.205,13.307,37957,0
2006-01-19,13.275,13.275,13.196,13.275,19206,0
2006-01-20,13.287,13.287,13.182,13.239,16754,0
2006-01-23,13.239,13.239,13.176,13.212,13061,0
2006-01-24,13.27,13.307,13.182,13.275,46257,0
2006-01-25,13.27,13.41,13.27,13.307,71921,0
2006-01-26,13.281,13.53,13.281,13.455,55167,0
2006-01-27,13.275,13.47,13.275,13.444,46718,0
2006-01-30,13.444,13.494,13.275,13.494,53787,0
2006-01-31,13.53,13.536,13.47,13.494,48871,0
2006-02-01,13.47,13.501,13.34,13.47,18748,0
2006-02-02,13.403,13.53,13.34,13.444,29047,0
2006-02-03,13.438,13.501,13.403,13.494,41339,0
2006-02-06,13.522,13.522,13.47,13.501,18596,0
2006-02-07,13.41,13.501,13.403,13.501,88520,0
2006-02-08,13.501,13.536,13.47,13.53,24743,0
2006-02-09,13.53,13.53,13.438,13.438,11220,0
2006-02-10,13.41,13.494,13.403,13.438,22438,0
2006-02-13,13.418,13.522,13.403,13.47,16597,0
2006-02-14,13.47,13.484,13.41,13.484,27356,0
2006-02-15,13.47,13.522,13.418,13.501,24589,0
2006-02-16,13.47,13.501,13.438,13.501,14445,0
2006-02-17,13.501,13.522,13.438,13.494,25664,0
2006-02-21,13.53,13.53,13.1,13.374,104343,0
2006-02-22,13.374,13.374,13.248,13.264,70844,0
2006-02-23,13.176,13.275,13.08,13.275,86214,0
2006-02-24,13.212,13.264,13.212,13.264,23203,0
2006-02-27,13.264,13.264,13.054,13.229,32578,0
2006-02-28,13.212,13.264,13.145,13.264,44569,0
2006-03-01,13.212,13.403,13.212,13.403,156288,0
2006-03-02,13.403,13.536,13.176,13.515,78840,0
2006-03-03,13.212,13.821,13.212,13.501,192866,0
2006-03-06,13.501,13.633,13.159,13.333,85596,0
2006-03-07,13.275,13.275,12.884,12.982,39037,0
2006-03-08,12.982,13.066,12.632,13.066,270163,0
2006-03-09,13.074,13.074,12.787,12.982,37802,0
2006-03-10,12.884,13.008,12.82,13.001,27356,0
2006-03-13,12.884,13.015,12.884,13.015,65313,0
2006-03-14,13.015,13.015,12.923,13.015,21205,0
2006-03-15,13.015,13.463,12.982,13.403,81758,0
2006-03-16,13.438,13.494,13.34,13.494,117873,0
2006-03-17,13.438,13.978,13.438,13.978,196398,0
2006-03-20,13.985,14.219,13.859,14.219,129858,0
2006-03-21,14.155,14.155,13.938,14.024,38265,0
2006-03-22,13.99,14.082,13.938,13.99,65619,0
2006-03-23,13.938,14.089,13.938,14.024,227747,0
2006-03-24,13.99,13.99,13.797,13.797,171658,0
2006-03-27,13.663,13.731,13.541,13.692,180265,0
2006-03-28,13.663,13.807,13.663,13.717,119098,0
2006-03-29,13.663,14.068,13.663,13.763,157669,0
2006-03-30,13.663,13.887,13.639,13.696,163819,0
2006-03-31,13.663,13.802,13.501,13.763,195785,0
2006-04-03,13.663,13.731,13.6,13.722,92055,0
2006-04-04,13.663,13.775,13.553,13.663,57784,0
2006-04-05,13.663,13.678,13.567,13.659,41339,0
2006-04-06,13.659,13.663,13.438,13.663,97739,0
2006-04-07,13.6,13.6,13.08,13.351,40878,0
2006-04-10,13.307,13.567,13.159,13.351,91898,0
2006-04-11,13.403,13.6,13.403,13.522,37802,0
2006-04-12,13.53,13.53,13.386,13.501,29663,0
2006-04-13,13.438,13.522,13.239,13.47,56399,0
2006-04-17,13.47,13.49,13.307,13.463,35343,0
2006-04-18,13.455,13.501,13.212,13.47,103118,0
2006-04-19,13.49,13.887,13.374,13.878,69615,0
2006-04-20,13.859,13.985,13.731,13.978,70076,0
2006-04-21,13.944,13.944,13.6,13.663,63622,0
2006-04-24,13.797,13.859,13.403,13.612,37957,0
2006-04-25,13.663,13.797,13.547,13.696,40415,0
2006-04-26,13.696,13.722,13.501,13.6,17212,0
2006-04-27,13.659,13.717,13.501,13.717,55476,0
2006-04-28,13.663,13.926,13.536,13.872,85596,0
2006-05-01,13.827,13.872,13.6,13.783,113565,0
2006-05-02,13.797,13.827,13.731,13.827,99123,0
2006-05-03,13.827,13.926,13.678,13.913,66696,0
2006-05-04,13.827,13.926,13.783,13.797,55017,0
2006-05-05,13.797,13.985,13.663,13.972,63774,0
2006-05-08,13.893,13.99,13.867,13.985,110495,0
2006-05-09,13.958,13.99,13.859,13.932,51330,0
2006-05-10,13.932,14.055,13.932,14.03,141842,0
2006-05-11,13.99,14.055,13.859,13.872,80066,0
2006-05-12,13.827,13.919,13.739,13.919,49944,0
2006-05-15,13.919,13.919,13.62,13.797,69001,0
2006-05-16,13.672,13.906,13.672,13.849,39496,0
2006-05-17,13.763,14.009,13.703,13.958,84059,0
2006-05-18,13.99,14.055,13.878,13.965,40878,0
2006-05-19,13.859,13.99,13.797,13.99,67003,0
2006-05-22,13.99,13.99,13.547,13.663,58398,0
2006-05-23,13.739,13.813,13.541,13.6,139847,0
2006-05-24,13.567,13.567,13.403,13.47,83445,0
2006-05-25,13.501,13.663,13.359,13.501,160284,0
2006-05-26,13.582,13.893,13.553,13.827,105733,0
2006-05-30,13.827,13.893,13.717,13.807,84521,0
2006-05-31,13.807,13.842,13.386,13.842,142151,0
2006-06-01,13.849,14.303,13.849,14.303,229443,0
2006-06-02,14.303,14.303,13.827,14.024,125401,0
2006-06-05,14.089,14.12,13.906,13.99,128627,0
2006-06-06,13.926,14.12,13.926,14.12,156137,0
2006-06-07,14.12,14.219,13.906,13.958,156594,0
2006-06-08,13.99,14.089,13.536,13.985,163361,0
2006-06-09,13.985,14.043,13.859,13.985,72843,0
2006-06-12,13.985,13.985,13.41,13.478,66539,0
2006-06-13,13.536,13.663,13.391,13.438,84059,0
2006-06-14,13.438,13.484,13.159,13.275,68538,0
2006-06-15,13.333,13.547,13.322,13.432,106190,0
2006-06-16,13.403,13.536,13.333,13.351,86673,0
2006-06-19,13.403,13.463,13.216,13.307,123864,0
2006-06-20,13.34,13.663,13.34,13.663,137694,0
2006-06-21,13.6,13.744,13.6,13.685,299512,0
2006-06-22,13.717,13.717,13.645,13.696,192561,0
2006-06-23,13.696,13.703,13.438,13.633,201318,0
2006-06-26,13.663,13.731,13.633,13.722,186721,0
2006-06-27,13.731,13.763,13.663,13.731,393262,0
2006-06-28,13.749,13.926,13.678,13.797,409243,0
2006-06-29,13.797,13.972,13.775,13.827,826631,0
2006-06-30,13.797,13.813,12.807,12.807,4080594,0
2006-07-03,12.916,13.205,12.916,13.205,346695,0
2006-07-05,13.08,13.1,12.942,12.949,248649,0
2006-07-06,12.949,13.008,12.365,12.395,279692,0
2006-07-07,12.428,12.689,12.365,12.365,313963,0
2006-07-10,12.365,13.015,12.266,12.644,363757,0
2006-07-11,12.624,12.787,12.486,12.787,212076,0
2006-07-12,12.754,12.852,12.376,12.428,326260,0
2006-07-13,12.365,12.462,12.232,12.336,217604,0
2006-07-14,12.299,12.299,12.038,12.077,235743,0
2006-07-17,12.168,12.299,12.006,12.07,100350,0
2006-07-18,12.104,12.201,12.038,12.194,181493,0
2006-07-19,12.168,12.721,12.168,12.721,190868,0
2006-07-20,12.721,12.779,12.266,12.312,107574,0
2006-07-21,12.272,12.279,12.038,12.052,164129,0
2006-07-24,12.083,12.365,12.038,12.163,171195,0
2006-07-25,12.232,12.299,12.052,12.09,138925,0
2006-07-26,12.09,12.266,11.906,12.125,254949,0
2006-07-27,12.038,12.194,11.942,11.949,137231,0
2006-07-28,11.784,12.226,11.784,12.201,110344,0
2006-07-31,12.168,12.201,11.966,12.104,106808,0
2006-08-01,12.09,12.208,11.942,12.176,129243,0
2006-08-02,12.324,12.423,12.201,12.331,134465,0
2006-08-03,12.331,12.462,12.232,12.462,95433,0
2006-08-04,12.528,12.669,12.417,12.638,157213,0
2006-08-07,12.492,12.838,12.492,12.838,153985,0
2006-08-08,12.838,12.838,12.232,12.318,458572,0
2006-08-09,12.481,12.592,12.331,12.395,123559,0
2006-08-10,12.299,12.558,12.299,12.365,109726,0
2006-08-11,12.299,12.498,12.104,12.163,97584,0
2006-08-14,12.168,12.492,12.11,12.208,92513,0
2006-08-15,12.365,12.434,12.163,12.358,83294,0
2006-08-16,12.358,12.462,12.232,12.434,75149,0
2006-08-17,12.428,12.492,12.299,12.351,184872,0
2006-08-18,12.395,12.403,12.038,12.307,115720,0
2006-08-21,12.232,12.292,12.104,12.266,71616,0
2006-08-22,12.201,12.312,12.104,12.312,70844,0
2006-08-23,12.168,12.307,11.987,12.052,101119,0
2006-08-24,12.044,12.188,11.811,11.972,88823,0
2006-08-25,11.942,12.129,11.921,11.972,95893,0
2006-08-28,12.038,12.07,11.928,11.994,143533,0
2006-08-29,12.201,12.423,12.168,12.423,123251,0
2006-08-30,12.454,12.528,12.395,12.492,189024,0
2006-08-31,12.528,12.528,12.226,12.232,688780,0
2006-09-01,12.232,12.299,11.972,12.149,148762,0
2006-09-05,12.168,12.417,12.168,12.358,171966,0
2006-09-06,12.208,12.428,12.155,12.365,144762,0
2006-09-07,12.201,12.492,12.194,12.344,251109,0
2006-09-08,12.365,12.558,12.351,12.492,180265,0
2006-09-11,12.365,12.513,12.365,12.492,108494,0
2006-09-12,12.528,12.916,12.469,12.787,149991,0
2006-09-13,12.754,12.852,12.703,12.82,111568,0
2006-09-14,12.852,12.852,12.624,12.766,70844,0
2006-09-15,12.852,12.884,12.754,12.884,440592,0
2006-09-18,12.787,12.942,12.762,12.942,126324,0
2006-09-19,12.938,13.008,12.741,13.008,281230,0
2006-09-20,12.787,13.015,12.787,12.949,203625,0
2006-09-21,12.916,12.949,12.721,12.735,91898,0
2006-09-22,12.708,12.787,12.558,12.675,131703,0
2006-09-25,12.721,12.884,12.644,12.884,87290,0
2006-09-26,12.787,12.949,12.715,12.884,132472,0
2006-09-27,12.852,12.938,12.852,12.91,206083,0
2006-09-28,12.91,12.916,12.787,12.884,84674,0
2006-09-29,12.916,12.989,12.884,12.923,341473,0
2006-10-02,12.91,12.949,12.675,12.857,142461,0
2006-10-03,12.82,13.008,12.655,12.721,156288,0
2006-10-04,12.82,13.008,12.766,12.962,277542,0
2006-10-05,12.962,13.212,12.82,13.212,261099,0
2006-10-06,13.34,13.501,13.256,13.292,147378,0
2006-10-09,13.307,13.501,13.212,13.403,168890,0
2006-10-10,13.438,13.438,13.351,13.374,157213,0
2006-10-11,13.374,13.418,13.205,13.222,120791,0
2006-10-12,13.307,13.374,13.015,13.151,394490,0
2006-10-13,13.176,13.212,13.08,13.212,248805,0
2006-10-16,13.176,13.333,13.176,13.315,203006,0
2006-10-17,13.275,13.438,13.188,13.418,137847,0
2006-10-18,13.501,13.536,13.351,13.494,109726,0
2006-10-19,13.494,13.645,13.47,13.645,181338,0
2006-10-20,13.659,13.659,13.455,13.612,113106,0
2006-10-23,13.567,13.659,13.478,13.652,113723,0
2006-10-24,13.6,13.652,13.455,13.478,89288,0
2006-10-25,13.6,13.652,13.403,13.47,176884,0
2006-10-26,13.536,13.678,13.501,13.663,266783,0
2006-10-27,13.501,13.53,13.386,13.484,140611,0
2006-10-30,13.403,13.678,13.374,13.501,223295,0
2006-10-31,13.501,13.501,13.182,13.374,125707,0
2006-11-01,13.366,13.432,12.916,12.956,234049,0
2006-11-02,12.689,13.04,12.689,13.021,305358,0
2006-11-03,13.08,13.239,12.942,13.234,234973,0
2006-11-06,13.264,13.463,13.027,13.438,218988,0
2006-11-07,13.438,13.645,13.374,13.374,310581,0
2006-11-08,13.275,13.287,13.112,13.159,159670,0
2006-11-09,13.275,13.381,13.047,13.107,255258,0
2006-11-10,13.1,13.234,13.027,13.125,125857,0
2006-11-13,13.015,13.092,12.852,13.08,156903,0
2006-11-14,13.145,13.593,13.047,13.593,217454,0
2006-11-15,13.501,13.663,13.463,13.612,210074,0
2006-11-16,13.627,13.633,13.391,13.426,146607,0
2006-11-17,13.41,13.41,13.054,13.176,186102,0
2006-11-20,13.182,13.663,13.08,13.659,327944,0
2006-11-21,13.659,13.692,13.53,13.588,206236,0
2006-11-22,13.593,13.593,13.41,13.541,53787,0
2006-11-24,13.438,13.627,13.374,13.627,29047,0
2006-11-27,13.536,13.536,13.222,13.281,252337,0
2006-11-28,13.281,13.449,13.248,13.397,121712,0
2006-11-29,13.438,13.588,13.366,13.588,196859,0
2006-11-30,13.567,13.633,13.478,13.612,287069,0
2006-12-01,13.567,13.612,13.34,13.593,192711,0
2006-12-04,13.593,13.663,13.47,13.652,286607,0
2006-12-05,13.403,13.633,13.374,13.547,191943,0
2006-12-06,13.501,13.536,13.438,13.501,82066,0
2006-12-07,13.536,13.575,13.47,13.47,80066,0
2006-12-08,13.47,13.582,13.351,13.47,98201,0
2006-12-11,13.47,13.501,13.374,13.49,89288,0
2006-12-12,13.501,13.567,13.34,13.547,154292,0
2006-12-13,13.633,13.663,13.47,13.659,122330,0
2006-12-14,13.659,13.663,13.536,13.6,175347,0
2006-12-15,13.606,13.663,13.536,13.536,674951,0
2006-12-18,13.541,13.593,13.176,13.182,216683,0
2006-12-19,13.092,13.403,13.074,13.344,164285,0
2006-12-20,13.351,13.567,13.351,13.536,104343,0
2006-12-21,13.536,13.6,13.182,13.196,182876,0
2006-12-22,13.176,13.344,13.112,13.239,185181,0
2006-12-26,13.239,13.588,13.239,13.522,160903,0
2006-12-27,13.567,13.692,13.53,13.692,174884,0
2006-12-28,13.663,13.663,13.547,13.639,115257,0
2006-12-29,13.652,13.696,13.575,13.696,200395,0
2007-01-03,13.663,13.763,13.299,13.455,279388,0
2007-01-04,13.455,13.478,13.292,13.403,177193,0
2007-01-05,13.403,13.403,13.165,13.17,235743,0
2007-01-08,13.145,13.593,12.995,13.059,158289,0
2007-01-09,13.047,13.066,12.878,13.015,185797,0
2007-01-10,13.015,13.066,12.891,13.021,144455,0
2007-01-11,13.034,13.307,13.015,13.13,166587,0
2007-01-12,13.13,13.151,13.015,13.027,135235,0
2007-01-16,12.528,13.001,12.528,12.897,236667,0
2007-01-17,12.891,13.001,12.884,12.897,137847,0
2007-01-18,12.93,12.93,12.579,12.592,187642,0
2007-01-19,12.592,13.663,12.351,12.535,169046,0
2007-01-22,12.544,12.891,12.434,12.792,200855,0
2007-01-23,12.82,13.455,12.82,13.34,333174,0
2007-01-24,13.391,13.449,13.315,13.34,147532,0
2007-01-25,13.374,13.374,13.047,13.112,186721,0
2007-01-26,13.112,13.426,13.047,13.391,153368,0
2007-01-29,13.212,13.374,12.982,13.216,206847,0
2007-01-30,13.275,13.34,13.118,13.34,144455,0
2007-01-31,13.34,13.403,13.176,13.374,216532,0
2007-02-01,13.386,13.403,13.159,13.315,161208,0
2007-02-02,13.333,13.547,13.159,13.508,139693,0
2007-02-05,13.47,13.47,13.182,13.222,71616,0
2007-02-06,13.327,13.494,13.205,13.34,156594,0
2007-02-07,13.34,13.49,13.275,13.49,203625,0
2007-02-08,13.49,13.663,13.403,13.663,187794,0
2007-02-09,13.663,13.663,13.125,13.6,368364,0
2007-02-12,13.47,13.47,13.08,13.264,221820,0
2007-02-13,13.275,13.449,13.176,13.449,154919,0
2007-02-14,13.449,13.663,13.256,13.315,152600,0
2007-02-15,13.315,13.333,13.151,13.234,117254,0
2007-02-16,13.234,13.34,13.015,13.287,147378,0
2007-02-20,13.292,13.659,13.151,13.6,129395,0
2007-02-21,13.588,13.627,13.015,13.264,201779,0
2007-02-22,13.292,13.292,12.721,12.968,336858,0
2007-02-23,12.968,13.015,12.655,12.773,189484,0
2007-02-26,12.807,12.982,12.689,12.968,246180,0
2007-02-27,12.949,12.975,12.655,12.754,404324,0
2007-02-28,12.766,12.779,12.454,12.469,511439,0
2007-03-01,12.428,12.754,12.299,12.365,220911,0
2007-03-02,12.365,12.592,12.247,12.299,349464,0
2007-03-05,12.232,12.462,11.952,11.987,303973,0
2007-03-06,12.104,12.498,12.044,12.331,287531,0
2007-03-07,12.336,12.365,12.104,12.201,257407,0
2007-03-08,12.266,12.492,12.104,12.168,318728,0
2007-03-09,12.232,12.521,12.168,12.521,179801,0
2007-03-12,12.55,12.558,12.365,12.434,104039,0
2007-03-13,12.344,12.417,11.942,11.949,329175,0
2007-03-14,12.052,12.662,11.906,12.454,240047,0
2007-03-15,12.462,12.528,12.188,12.344,159979,0
2007-03-16,12.344,12.417,12.077,12.201,589354,0
2007-03-19,12.266,12.428,12.104,12.215,236048,0
2007-03-20,12.168,12.365,12.038,12.279,265556,0
2007-03-21,12.283,12.825,12.168,12.82,295827,0
2007-03-22,13.333,13.397,12.65,12.708,105882,0
2007-03-23,12.703,12.846,12.596,12.65,105733,0
2007-03-26,12.65,12.689,12.201,12.428,235279,0
2007-03-27,12.395,12.454,12.215,12.417,138925,0
2007-03-28,12.492,12.492,12.26,12.376,156751,0
2007-03-29,12.365,12.462,12.201,12.365,205465,0
2007-03-30,12.365,12.481,12.201,12.481,265556,0
2007-04-02,12.481,12.492,12.358,12.428,107419,0
2007-04-03,12.441,12.727,12.441,12.655,163204,0
2007-04-04,12.65,12.741,12.513,12.624,132627,0
2007-04-05,12.638,12.708,12.528,12.675,78531,0
2007-04-09,12.708,12.708,12.358,12.475,159210,0
2007-04-10,12.475,12.689,12.462,12.603,100969,0
2007-04-11,12.624,12.669,12.365,12.441,189328,0
2007-04-12,11.928,12.528,11.928,12.428,139076,0
2007-04-13,12.428,12.498,12.365,12.462,76376,0
2007-04-16,12.558,12.766,12.428,12.689,175655,0
2007-04-17,12.683,12.852,12.624,12.787,133086,0
2007-04-18,12.754,12.82,12.592,12.592,139693,0
2007-04-19,12.506,12.689,12.395,12.417,210538,0
2007-04-20,12.689,12.689,12.376,12.655,202546,0
2007-04-23,12.655,12.655,12.383,12.475,210384,0
2007-04-24,12.428,12.528,12.358,12.383,269700,0
2007-04-25,12.428,12.528,12.201,12.331,315346,0
2007-04-26,12.104,12.11,11.942,12.006,401559,0
2007-04-27,11.994,12.134,11.876,11.89,331174,0
2007-04-30,11.906,12.07,11.738,11.746,325948,0
2007-05-01,11.746,12.001,11.589,11.921,384653,0
2007-05-02,11.843,11.928,11.55,11.738,394796,0
2007-05-03,11.746,11.876,11.68,11.784,297523,0
2007-05-04,11.811,11.876,11.712,11.777,334864,0
2007-05-07,11.712,12.07,11.654,11.791,390185,0
2007-05-08,11.777,11.906,11.712,11.777,291678,0
2007-05-09,11.765,12.052,11.66,11.952,298287,0
2007-05-10,11.906,11.972,11.668,11.712,434905,0
2007-05-11,11.843,12.07,11.811,11.972,404785,0
2007-05-14,11.942,12.044,11.634,11.66,383115,0
2007-05-15,11.712,11.987,11.583,11.634,386497,0
2007-05-16,11.648,11.816,11.57,11.621,318728,0
2007-05-17,11.583,11.712,11.362,11.394,474708,0
2007-05-18,11.394,11.518,11.226,11.341,406011,0
2007-05-21,11.341,11.804,11.335,11.485,479434,0
2007-05-22,11.472,11.895,11.389,11.862,332095,0
2007-05-23,11.876,12.129,11.804,11.972,580902,0
2007-05-24,11.972,12.07,11.725,12.001,483623,0
2007-05-25,12.058,12.11,11.979,12.011,263709,0
2007-05-29,12.104,12.336,12.097,12.336,184263,0
2007-05-30,12.307,12.448,12.208,12.448,282918,0
2007-05-31,12.462,12.528,12.299,12.492,426608,0
2007-06-01,12.528,12.689,12.428,12.492,175501,0
2007-06-04,12.428,12.528,12.37,12.448,206847,0
2007-06-05,12.428,12.428,12.065,12.07,406011,0
2007-06-06,12.006,12.104,11.906,11.987,377889,0
2007-06-07,11.972,11.972,11.596,11.601,320724,0
2007-06-08,11.7,11.824,11.518,11.824,301974,0
2007-06-11,11.811,11.811,11.543,11.707,273852,0
2007-06-12,11.68,11.732,11.296,11.335,293677,0
2007-06-13,11.355,11.707,11.296,11.596,279231,0
2007-06-14,11.596,11.712,11.389,11.479,199935,0
2007-06-15,11.479,11.935,11.394,11.42,566761,0
2007-06-18,11.994,12.001,11.4,11.4,277232,0
2007-06-19,11.389,11.485,11.193,11.452,284304,0
2007-06-20,11.452,11.452,10.751,10.892,270472,0
2007-06-21,10.735,11.139,10.684,10.795,366981,0
2007-06-22,10.735,10.743,10.573,10.743,681557,0
2007-06-25,10.743,10.743,10.49,10.528,461187,0
2007-06-26,10.573,10.855,10.474,10.562,315652,0
2007-06-27,10.541,10.937,10.445,10.899,249575,0
2007-06-28,10.899,11.648,10.899,10.899,249727,0
2007-06-29,11.389,11.479,10.743,10.763,404171,0
2007-07-02,10.802,11.136,10.802,11.114,170736,0
2007-07-03,11.114,11.231,10.841,11.076,100195,0
2007-07-05,11.076,11.226,10.931,11.204,214510,0
2007-07-06,11.175,11.211,11.01,11.087,91129,0
2007-07-09,11.087,11.129,10.996,11.054,144304,0
2007-07-10,10.964,10.996,10.541,10.556,395259,0
2007-07-11,10.541,10.632,10.341,10.445,330559,0
2007-07-12,10.541,10.725,10.452,10.725,198551,0
2007-07-13,10.735,10.834,10.586,10.788,179801,0
2007-07-16,10.77,10.834,10.608,10.632,236667,0
2007-07-17,10.068,10.782,10.068,10.541,214689,0
2007-07-18,10.528,10.541,10.289,10.373,267400,0
2007-07-19,10.944,10.944,10.379,10.497,156903,0
2007-07-20,10.47,10.601,10.151,10.217,503759,0
2007-07-23,10.281,10.347,10.022,10.022,256639,0
2007-07-24,10.022,10.027,9.57,9.592,470712,0
2007-07-25,9.664,9.857,9.4424,9.76,378967,0
2007-07-26,9.676,9.981,9.547,9.676,542478,0
2007-07-27,8.9083,10.01,8.9083,9.76,721514,0
2007-07-30,9.921,9.921,9.541,9.921,473326,0
2007-07-31,10.087,10.678,9.857,9.988,485770,0
2007-08-01,9.958,10.423,9.599,10.054,548167,0
2007-08-02,10.054,10.41,9.943,10.229,460106,0
2007-08-03,10.281,10.52,9.91,9.91,922369,0
2007-08-06,9.3433,10.241,9.3433,10.203,712139,0
2007-08-07,10.151,10.795,10.022,10.573,644521,0
2007-08-08,10.573,11.68,10.573,11.68,880879,0
2007-08-09,10.579,11.68,10.281,11.44,659735,0
2007-08-10,11.226,11.712,11.003,11.226,740261,0
2007-08-13,11.29,11.341,10.445,10.47,480706,0
2007-08-14,10.41,10.621,10.184,10.184,386964,0
2007-08-15,10.188,10.672,9.988,9.988,335627,0
2007-08-16,10.022,11.707,9.995,11.472,558463,0
2007-08-17,10.892,12.038,9.1097,11.452,626848,0
2007-08-20,11.472,11.843,11.193,11.831,409857,0
2007-08-21,11.712,11.772,11.226,11.389,291062,0
2007-08-22,11.518,11.601,11.231,11.472,212998,0
2007-08-23,11.452,11.452,10.868,10.868,309503,0
2007-08-24,10.855,11.226,10.775,11.129,179035,0
2007-08-27,11.114,11.114,10.899,10.944,154755,0
2007-08-28,10.913,11.136,10.735,10.735,268628,0
2007-08-29,10.77,11.374,10.77,11.374,278155,0
2007-08-30,10.795,11.452,10.77,11.389,238048,0
2007-08-31,11.323,11.55,11.063,11.226,363137,0
2007-09-04,10.652,11.4,10.645,11.4,180418,0
2007-09-05,11.323,11.362,10.802,10.868,310123,0
2007-09-06,10.899,11.414,10.751,10.879,304894,0
2007-09-07,10.802,10.802,10.41,10.445,396488,0
2007-09-10,10.474,10.672,10.184,10.269,430141,0
2007-09-11,10.314,10.984,10.294,10.931,295982,0
2007-09-12,10.92,10.944,10.678,10.712,162132,0
2007-09-13,10.712,11.186,10.579,11.179,262329,0
2007-09-14,11.063,11.063,10.743,10.984,160284,0
2007-09-17,10.964,10.99,10.497,10.725,268628,0
2007-09-18,10.757,11.323,10.621,11.257,374358,0
2007-09-19,11.355,11.68,11.048,11.557,406011,0
2007-09-20,11.55,11.68,11.323,11.452,236970,0
2007-09-21,11.562,11.66,11.204,11.335,499913,0
2007-09-24,11.349,11.608,11.239,11.389,132779,0
2007-09-25,11.355,11.381,11.226,11.257,102809,0
2007-09-26,11.323,11.675,11.226,11.583,172734,0
2007-09-27,11.617,11.7,11.452,11.634,227137,0
2007-09-28,11.583,11.617,11.063,11.226,307047,0
2007-10-01,11.244,11.518,11.16,11.492,245116,0
2007-10-02,11.389,11.712,11.323,11.712,222528,0
2007-10-03,11.668,11.668,11.29,11.42,164285,0
2007-10-04,11.452,11.685,11.42,11.668,136313,0
2007-10-05,11.68,12.125,11.675,12.052,561076,0
2007-10-08,11.994,11.994,11.44,11.543,221912,0
2007-10-09,11.55,11.712,11.129,11.712,164743,0
2007-10-10,11.712,11.746,11.389,11.746,222989,0
2007-10-11,11.746,11.777,11.231,11.472,225133,0
2007-10-12,11.504,11.777,11.433,11.55,215763,0
2007-10-15,11.55,11.55,10.996,10.996,217147,0
2007-10-16,10.996,11.122,10.802,10.996,165666,0
2007-10-17,11.094,11.193,10.958,11.16,222068,0
2007-10-18,10.931,11.257,10.899,11.226,184263,0
2007-10-19,11.211,11.211,10.638,10.638,336095,0
2007-10-22,10.541,11.16,10.474,10.868,294141,0
2007-10-23,10.931,10.996,10.573,10.972,253565,0
2007-10-24,10.899,11.024,10.41,10.51,218831,0
2007-10-25,10.52,10.704,10.224,10.474,347002,0
2007-10-26,10.541,11.146,10.541,11.094,331174,0
2007-10-29,10.834,11.063,10.47,10.474,190407,0
2007-10-30,10.445,10.763,10.41,10.735,248649,0
2007-10-31,10.608,10.725,10.249,10.573,335327,0
2007-11-01,10.568,10.568,9.884,10.022,722436,0
2007-11-02,10.105,10.113,9.695,9.826,414658,0
2007-11-05,9.688,9.988,9.4424,9.8,474559,0
2007-11-06,9.793,10.249,9.612,10.229,334094,0
2007-11-07,10.12,10.12,9.3374,9.4032,513283,0
2007-11-08,9.3374,9.892,9.3374,9.793,377627,0
2007-11-09,9.76,9.787,9.4032,9.513,368789,0
2007-11-12,9.5,9.921,9.4355,9.826,394550,0
2007-11-13,9.958,10.281,9.729,10.281,380352,0
2007-11-14,10.347,10.379,9.643,9.709,281538,0
2007-11-15,9.629,9.853,9.541,9.793,743490,0
2007-11-16,9.812,9.819,9.3374,9.4032,776378,0
2007-11-19,9.3196,9.676,9.2077,9.4032,318786,0
2007-11-20,9.4228,9.753,9.1487,9.534,393262,0
2007-11-21,9.513,10.087,9.3698,9.76,385684,0
2007-11-23,9.78,10.203,9.78,10.131,268546,0
2007-11-26,10.087,10.137,9.566,9.566,576149,0
2007-11-27,9.612,9.877,9.4817,9.864,266573,0
2007-11-28,9.958,10.608,9.864,10.608,667109,0
2007-11-29,10.562,10.795,10.347,10.638,483496,0
2007-11-30,10.608,11.03,10.586,10.77,940884,0
2007-12-03,10.735,10.735,10.249,10.535,303053,0
2007-12-04,10.586,10.586,10.12,10.126,248956,0
2007-12-05,10.217,10.49,10.12,10.417,253565,0
2007-12-06,10.417,10.573,10.347,10.562,472100,0
2007-12-07,10.573,10.638,10.4,10.49,217762,0
2007-12-10,10.535,10.868,10.417,10.822,477971,0
2007-12-11,10.834,11.063,10.079,10.12,534780,0
2007-12-12,10.359,10.672,9.981,10.249,469759,0
2007-12-13,10.032,10.314,9.8,9.988,323097,0
2007-12-14,9.921,10.249,9.541,9.585,364217,0
2007-12-17,9.566,9.716,9.4032,9.4032,259717,0
2007-12-18,9.3305,9.892,9.3305,9.76,397714,0
2007-12-19,9.729,9.921,9.566,9.857,266171,0
2007-12-20,9.87,9.958,9.513,9.943,251573,0
2007-12-21,10.197,10.217,9.78,10.151,816247,0
2007-12-24,10.164,10.586,10.087,10.586,171504,0
2007-12-26,10.573,10.573,10.289,10.365,314306,0
2007-12-27,10.379,10.423,9.76,9.78,341970,0
2007-12-28,9.812,10.022,9.643,9.643,251998,0
2007-12-31,9.599,9.819,9.3433,9.629,429928,0
2008-01-02,9.651,9.753,9.3835,9.534,293677,0
2008-01-03,9.612,9.826,9.4355,9.4355,331388,0
2008-01-04,9.3639,9.4424,8.9805,8.9805,408140,0
2008-01-07,9.0718,9.599,9.0718,9.3953,379863,0
2008-01-08,9.4032,9.76,8.9477,8.973,430617,0
2008-01-09,9.0841,9.4817,8.8567,9.466,479997,0
2008-01-10,9.4886,9.958,9.2781,9.857,661551,0
2008-01-11,9.819,10.022,9.566,9.695,426577,0
2008-01-14,9.78,9.78,9.4944,9.599,215185,0
2008-01-15,9.612,9.612,9.2009,9.3904,242841,0
2008-01-16,9.3835,9.921,9.3835,9.729,476149,0
2008-01-17,9.729,9.853,9.3698,9.466,298028,0
2008-01-18,9.4886,9.534,9.0132,9.1826,625291,0
2008-01-22,8.7911,9.892,8.7911,9.409,525594,0
2008-01-23,9.1691,10.281,9.1691,10.01,983227,0
2008-01-24,10.12,10.269,9.4738,9.695,421891,0
2008-01-25,9.857,9.864,9.3052,9.3196,327746,0
2008-01-28,9.4424,9.747,9.2723,9.5,410200,0
2008-01-29,9.534,9.534,9.0375,9.1097,525583,0
2008-01-30,9.0651,9.4355,9.0442,9.1306,550875,0
2008-01-31,9.1691,9.4738,8.9852,9.2849,500101,0
2008-02-01,9.4601,9.629,9.1739,9.629,387866,0
2008-02-04,9.623,9.623,9.2009,9.3052,268922,0
2008-02-05,9.2145,9.2984,8.817,8.817,407050,0
2008-02-06,8.9027,9.1412,8.6362,8.667,415377,0
2008-02-07,8.6362,9.1097,8.6226,8.8041,362854,0
2008-02-08,8.7664,8.8427,8.3615,8.3615,374223,0
2008-02-11,8.4532,8.4911,8.088,8.217,445331,0
2008-02-12,8.2764,8.5252,8.1337,8.3947,329148,0
2008-02-13,8.4604,8.6099,8.2378,8.6099,262115,0
2008-02-14,8.6462,8.6462,8.2764,8.2963,262324,0
2008-02-15,8.2446,8.4262,8.1269,8.3431,325936,0
2008-02-19,8.5116,8.5438,8.1658,8.2318,266748,0
2008-02-20,8.2645,8.3686,8.1337,8.3615,276795,0
2008-02-21,8.2378,8.6462,8.2378,8.2764,268303,0
2008-02-22,8.2688,8.4604,8.185,8.4464,334418,0
2008-02-25,8.4323,8.8825,8.2515,8.8825,320743,0
2008-02-26,8.817,8.9477,8.6462,8.817,362529,0
2008-02-27,8.7197,9.0132,8.6988,9.0132,403863,0
2008-02-28,8.9215,8.9215,8.6298,8.7269,282768,0
2008-02-29,8.6226,8.6226,8.2059,8.2137,395652,0
2008-03-03,8.2318,8.3483,8.1337,8.3284,495168,0
2008-03-04,8.1658,8.2963,7.9705,7.9705,547387,0
2008-03-05,7.9916,8.1022,7.7503,7.8665,314468,0
2008-03-06,7.8417,7.9705,7.4835,7.4835,470693,0
2008-03-07,7.4835,8.0041,7.4182,7.9389,396230,0
2008-03-10,7.9848,7.9848,7.6579,7.6579,238505,0
2008-03-11,7.9065,8.7846,7.8868,8.7846,863832,0
2008-03-12,8.5571,8.9149,8.4323,8.4604,486702,0
2008-03-13,8.3431,8.9149,8.3284,8.7719,589545,0
2008-03-14,8.8308,8.8631,8.4911,8.5367,312175,0
2008-03-17,8.5768,9.0585,8.4394,8.7197,322125,0
2008-03-18,8.9336,9.4032,8.7197,9.2077,534271,0
2008-03-19,9.2405,9.4032,8.9805,8.9926,355878,0
2008-03-20,8.7719,9.1739,8.7269,9.0442,1380174,0
2008-03-24,8.8567,9.4297,8.8567,9.3639,405403,0
2008-03-25,9.2598,9.629,9.2598,9.629,327639,0
2008-03-26,9.3511,9.566,9.2656,9.4149,257232,0
2008-03-27,9.4355,9.682,9.2145,9.3433,294299,0
2008-03-28,9.3698,9.629,9.3052,9.4552,252187,0
2008-03-31,9.3196,9.76,9.1826,9.3196,375208,0
2008-04-01,9.4355,10.184,9.4297,10.184,464611,0
2008-04-02,10.151,10.151,9.629,9.958,438945,0
2008-04-03,9.695,10.314,9.695,10.314,398831,0
2008-04-04,10.314,10.341,9.91,9.921,322183,0
2008-04-07,10.333,10.333,9.768,10.105,428584,0
2008-04-08,10.01,10.217,9.8,10.151,297482,0
2008-04-09,10.314,10.314,9.826,9.958,422130,0
2008-04-10,9.988,10.314,9.921,10.203,308534,0
2008-04-11,10.12,10.151,9.988,10.087,368982,0
2008-04-14,10.097,10.281,10.022,10.12,215301,0
2008-04-15,10.203,10.241,10.022,10.21,264390,0
2008-04-16,10.254,10.483,10.184,10.47,573829,0
2008-04-17,10.41,10.41,10.269,10.353,159303,0
2008-04-18,10.474,10.541,10.281,10.41,251004,0
2008-04-21,10.347,10.406,10.145,10.347,150200,0
2008-04-22,10.281,10.41,10.087,10.126,256351,0
2008-04-23,10.164,10.274,9.981,10.269,222865,0
2008-04-24,10.249,10.431,10.087,10.431,384753,0
2008-04-25,10.417,10.51,9.995,10.217,242273,0
2008-04-28,10.097,10.217,10.022,10.097,180080,0
2008-04-29,10.151,10.184,9.857,9.988,189878,0
2008-04-30,10.022,10.022,9.3052,9.612,425307,0
2008-05-01,9.958,10.151,9.629,10.04,356885,0
2008-05-02,10.151,10.203,9.5,9.853,345638,0
2008-05-05,9.716,9.892,9.3374,9.525,322242,0
2008-05-06,9.3904,9.656,9.3698,9.534,469172,0
2008-05-07,9.534,9.599,9.1097,9.1174,338219,0
2008-05-08,9.0718,9.3374,9.0718,9.1554,378228,0
2008-05-09,9.0585,9.1739,8.9083,9.0841,367867,0
2008-05-12,9.1373,9.3196,9.0841,9.2936,984234,0
2008-05-13,9.3374,9.534,9.227,9.4817,269237,0
2008-05-14,9.466,9.8,9.4355,9.612,221537,0
2008-05-15,9.735,9.857,9.534,9.819,217303,0
2008-05-16,9.857,9.892,9.1826,9.3196,581873,0
2008-05-19,9.2598,9.552,9.2598,9.4228,256418,0
2008-05-20,9.4886,9.57,9.3244,9.4032,281955,0
2008-05-21,9.4297,9.566,9.2781,9.3244,335776,0
2008-05-22,9.3374,9.534,9.3374,9.4552,254044,0
2008-05-23,9.4228,9.4601,9.2781,9.3244,129865,0
2008-05-27,9.3639,9.753,9.3639,9.729,339731,0
2008-05-28,9.735,9.76,9.534,9.656,233861,0
2008-05-29,9.618,9.76,9.552,9.747,324945,0
2008-05-30,9.76,9.76,9.466,9.612,347437,0
2008-06-02,9.612,9.612,8.9664,9.1174,307654,0
2008-06-03,9.2405,9.358,9.1097,9.3052,212454,0
2008-06-04,9.2984,9.857,9.2473,9.513,249779,0
2008-06-05,9.637,9.637,9.4424,9.5,385826,0
2008-06-06,9.3128,9.4355,8.8041,8.817,466516,0
2008-06-09,8.8502,8.9083,8.3284,8.3352,613871,0
2008-06-10,8.3615,8.4394,8.0107,8.3554,525097,0
2008-06-11,8.2963,8.4323,8.1337,8.1337,252066,0
2008-06-12,8.199,8.4604,8.1726,8.3483,297090,0
2008-06-13,8.4532,8.6988,8.3041,8.6988,245279,0
2008-06-16,8.3284,8.9083,8.3284,8.9083,183153,0
2008-06-17,8.8427,8.9027,8.3878,8.4148,222659,0
2008-06-18,8.4262,8.4262,8.2515,8.3431,186446,0
2008-06-19,8.3431,8.7197,8.2645,8.687,245272,0
2008-06-20,8.667,8.7197,8.3222,8.3284,658635,0
2008-06-23,8.3947,8.5189,8.199,8.2137,378125,0
2008-06-24,8.2059,8.5571,8.1396,8.3041,371897,0
2008-06-25,8.3041,8.5883,8.2059,8.3808,277892,0
2008-06-26,8.1202,8.4262,8.1202,8.3284,336953,0
2008-06-27,8.2835,8.5189,8.2059,8.2903,1258611,0
2008-06-30,8.2585,8.5571,8.2137,8.2239,323147,0
2008-07-01,8.1337,8.5571,8.1337,8.3947,334217,0
2008-07-02,8.4992,8.4992,8.2318,8.2515,371934,0
2008-07-03,8.2585,8.484,8.2059,8.2764,151039,0
2008-07-07,8.2688,8.5252,8.1658,8.1929,429969,0
2008-07-08,8.2318,9.547,8.199,9.4355,710102,0
2008-07-09,9.3835,9.4032,8.1472,8.154,892586,0
2008-07-10,8.2239,8.8825,8.154,8.6544,601518,0
2008-07-11,8.3352,8.9805,8.3352,8.7911,610489,0
2008-07-14,8.973,8.9805,8.4911,8.5501,435482,0
2008-07-15,8.4262,8.9542,8.3284,8.4532,574653,0
2008-07-16,8.5116,9.629,8.3352,9.629,763855,0
2008-07-17,9.592,9.592,9.0254,9.4149,619913,0
2008-07-18,9.409,9.4601,9.1174,9.2849,325001,0
2008-07-21,9.2984,9.4297,7.7622,8.199,1320404,0
2008-07-22,8.1337,8.5571,8.0499,8.5252,1154733,0
2008-07-23,8.4655,8.6362,8.1337,8.4464,859725,0
2008-07-24,8.4532,8.4532,7.8475,8.0822,729106,0
2008-07-25,8.0676,8.3284,7.873,8.1396,613061,0
2008-07-28,8.0041,8.2318,7.7171,7.8417,509156,0
2008-07-29,7.873,8.4604,7.873,8.4394,932830,0
2008-07-30,7.7762,8.4604,7.7438,8.0822,659543,0
2008-07-31,7.9256,8.1726,7.7049,7.9848,346296,0
2008-08-01,7.9848,8.0367,7.6911,8.0367,481628,0
2008-08-04,8.1143,8.2688,7.6579,8.0752,456708,0
2008-08-05,8.1658,8.6544,8.1022,8.5706,538463,0
2008-08-06,8.5252,8.5571,8.2645,8.3746,303904,0
2008-08-07,8.2963,8.4532,8.0223,8.0223,496352,0
2008-08-08,8.0676,8.5571,8.0499,8.4604,619331,0
2008-08-11,8.4262,8.8041,8.2318,8.7846,522379,0
2008-08-12,8.7197,8.7396,8.42,8.5116,442319,0
2008-08-13,8.6226,8.7719,8.3554,8.6298,353831,0
2008-08-14,8.5883,8.9027,8.4604,8.8427,246717,0
2008-08-15,8.9664,9.2723,8.6226,8.8363,388549,0
2008-08-18,8.973,8.973,8.4911,8.4992,378754,0
2008-08-19,8.5053,8.6398,8.199,8.4262,463433,0
2008-08-20,8.5501,8.7396,8.4655,8.6161,321391,0
2008-08-21,8.4655,8.7846,8.4604,8.5706,412142,0
2008-08-22,8.7061,8.9542,8.3615,8.9083,537676,0
2008-08-25,8.7324,8.817,8.3161,8.4079,341499,0
2008-08-26,8.4079,8.6753,8.3284,8.4604,260772,0
2008-08-27,8.3808,8.4911,8.2645,8.4464,239443,0
2008-08-28,8.3615,8.6099,8.2585,8.4604,506887,0
2008-08-29,8.3808,8.4262,8.2059,8.2835,347205,0
2008-09-02,8.4604,8.6226,8.1396,8.3878,271553,0
2008-09-03,8.3615,8.5252,8.0752,8.4911,366870,0
2008-09-04,8.3947,8.4532,8.1022,8.1337,459233,0
2008-09-05,8.1269,8.2764,7.9256,8.2645,295839,0
2008-09-08,8.4604,8.6462,8.3284,8.5501,870760,0
2008-09-09,8.4079,8.5768,7.9848,8.0432,732188,0
2008-09-10,7.9916,8.5501,7.9916,8.4911,496659,0
2008-09-11,8.3746,8.5367,8.0676,8.4785,356390,0
2008-09-12,8.2903,8.5252,8.2903,8.5252,237634,0
2008-09-15,8.2239,8.6988,7.3205,7.3205,993783,0
2008-09-16,7.4577,8.583,7.054,8.484,1224686,0
2008-09-17,8.4717,8.5883,7.6652,7.8085,787788,0
2008-09-18,7.9516,8.5883,7.5485,8.5571,1671034,0
2008-09-19,9.1621,9.1691,8.2645,8.7774,1965957,0
2008-09-22,8.6753,8.7774,7.9516,7.9773,603294,0
2008-09-23,8.1202,8.7459,7.9389,8.6018,446594,0
2008-09-24,8.6398,8.6398,8.2318,8.2963,233041,0
2008-09-25,8.4148,8.6362,8.2963,8.6362,372136,0
2008-09-26,8.3431,8.6544,8.3431,8.6226,544281,0
2008-09-29,8.3041,8.6298,8.0367,8.0575,582925,0
2008-09-30,7.8802,8.9272,7.8802,8.4604,730609,0
2008-10-01,8.3222,8.6226,8.217,8.4604,278002,0
2008-10-02,8.2378,8.6226,8.2378,8.3284,507030,0
2008-10-03,8.3352,8.6462,8.199,8.2585,787147,0
2008-10-06,8.0299,8.6226,7.8665,8.6226,1032856,0
2008-10-07,8.6462,8.7846,8.1472,8.1472,1020185,0
2008-10-08,8.1269,8.6226,8.0367,8.2963,1013904,0
2008-10-09,8.2585,8.6099,7.288,7.288,1135278,0
2008-10-10,6.878,8.5571,5.6809,8.5571,2067752,0
2008-10-13,8.7846,8.7846,7.7622,8.5883,1326360,0
2008-10-14,8.3352,8.6398,7.561,8.0157,747556,0
2008-10-15,7.5547,8.0107,6.247,6.8324,936693,0
2008-10-16,6.93,7.8085,6.8324,7.7438,1329879,0
2008-10-17,7.1121,7.918,6.9952,7.6788,730690,0
2008-10-20,7.7954,7.7954,7.0082,7.3923,435080,0
2008-10-21,7.3468,7.4577,7.0276,7.1189,671250,0
2008-10-22,6.9105,7.145,6.5201,6.7284,1191566,0
2008-10-23,6.7414,7.093,5.9279,6.3831,1081343,0
2008-10-24,5.8496,6.3446,5.5896,5.9605,544385,0
2008-10-27,5.9279,6.3121,5.4401,5.4659,628502,0
2008-10-28,5.7328,6.7999,5.2902,6.7999,1730745,0
2008-10-29,6.7738,7.1512,6.0906,6.5395,1160625,0
2008-10-30,6.9952,7.171,6.507,7.171,616331,0
2008-10-31,7.1121,7.7307,6.5723,7.6984,1047160,0
2008-11-03,7.4898,7.7438,7.3403,7.6652,534907,0
2008-11-04,7.7242,7.8019,7.3531,7.8019,846953,0
2008-11-05,7.1512,7.7049,6.2142,6.2142,1180721,0
2008-11-06,6.1819,6.3575,5.8889,6.1686,959199,0
2008-11-07,6.2337,7.0799,6.208,6.9952,973574,0
2008-11-10,7.0993,7.1121,6.1622,6.2533,868172,0
2008-11-11,6.1622,6.8132,6.0906,6.3768,726667,0
2008-11-12,6.7675,6.7806,6.247,6.2601,1108254,0
2008-11-13,6.3446,8.0367,6.247,7.4835,1759954,0
2008-11-14,7.3923,7.5743,6.351,6.3965,1046937,0
2008-11-17,6.3965,6.6569,6.2601,6.3705,1062144,0
2008-11-18,6.2665,6.7806,6.0971,6.5915,1005821,0
2008-11-19,6.696,7.1253,6.247,6.3575,1641277,0
2008-11-20,6.3249,7.1253,5.6809,5.9541,2060862,0
2008-11-21,5.9018,7.8019,5.6154,6.8324,2124621,0
2008-11-24,6.9886,8.4262,6.8196,8.3947,2550870,0
2008-11-25,8.4323,8.4323,7.262,8.3615,1637437,0
2008-11-26,7.918,8.4717,7.6532,8.4604,1703612,0
2008-11-28,8.4008,8.4604,7.8999,8.2515,979783,0
2008-12-01,8.1608,8.1608,5.5701,5.6289,2325185,0
2008-12-02,5.8496,7.7106,5.8496,7.3403,3083920,0
2008-12-03,7.0276,7.3337,6.4615,7.275,1833661,0
2008-12-04,7.0018,7.5416,6.6241,6.7349,1767016,0
2008-12-05,6.6634,7.9122,6.3768,7.6788,2044219,0
2008-12-08,7.7242,8.7719,7.7242,8.7197,2054160,0
2008-12-09,8.5643,8.6226,7.4898,7.7106,1671546,0
2008-12-10,7.6063,8.5367,7.6063,8.4785,1284692,0
2008-12-11,8.3352,8.4464,7.0472,7.1121,3073081,0
2008-12-12,6.8584,8.2239,6.6696,8.088,2614275,0
2008-12-15,8.0223,8.1929,6.9756,7.2554,1383969,0
2008-12-16,7.2814,8.3947,7.2361,8.3947,2670477,0
2008-12-17,8.1337,8.8825,7.8802,8.5571,1314811,0
2008-12-18,8.6988,8.9336,7.7106,7.7696,1424539,0
2008-12-19,7.9773,8.4911,7.8019,8.4079,1624003,0
2008-12-22,8.3102,8.4262,7.6788,8.1658,1069571,0
2008-12-23,8.3161,8.3222,7.8019,8.199,675184,0
2008-12-24,8.1785,8.2318,7.7762,8.0367,259393,0
2008-12-26,8.1022,8.4008,8.0107,8.3284,291395,0
2008-12-29,8.3102,8.3284,7.7171,7.7954,811632,0
2008-12-30,8.4604,9.3052,8.2963,9.3052,2261384,0
2008-12-31,9.2405,9.76,8.7505,9.599,10947759,0
2009-01-02,9.4738,9.585,9.1174,9.2077,1622874,0
2009-01-05,9.4297,9.4355,9.0132,9.0908,1579145,0
2009-01-06,9.1412,9.682,8.8889,9.519,1750167,0
2009-01-07,9.2009,9.227,9.0132,9.0965,1284642,0
2009-01-08,9.1097,9.1373,8.9027,8.9992,664057,0
2009-01-09,8.8953,9.2723,8.5252,8.5252,1300076,0
2009-01-12,8.5053,8.8427,8.1337,8.2515,1118332,0
2009-01-13,8.2903,8.5501,8.1337,8.3947,984310,0
2009-01-14,8.1396,8.4532,7.9256,8.0157,1235464,0
2009-01-15,8.1269,8.42,7.7897,8.1337,1261097,0
2009-01-16,8.3947,8.4464,7.8211,8.1022,1652447,0
2009-01-20,7.918,7.9639,7.1904,7.1904,2100499,0
2009-01-21,7.4312,7.7762,7.0863,7.6133,2610692,0
2009-01-22,7.3337,7.7762,7.093,7.1381,1787563,0
2009-01-23,6.9628,7.3468,6.878,7.3075,1100770,0
2009-01-26,7.3075,7.6714,7.2295,7.47,492951,0
2009-01-27,7.5416,7.8868,7.4577,7.8417,612447,0
2009-01-28,7.9705,8.5367,7.7696,8.4717,1588481,0
2009-01-29,8.3284,8.3808,7.6788,7.8145,1495655,0
2009-01-30,7.9465,8.0367,7.3271,7.4312,1107824,0
2009-02-02,7.4764,7.9581,7.3531,7.9581,979986,0
2009-02-03,7.9389,8.4262,7.8145,8.2137,834469,0
2009-02-04,8.1658,8.2963,7.7503,7.7503,759706,0
2009-02-05,7.7049,7.873,7.3923,7.5547,868575,0
2009-02-06,7.6532,8.4394,7.6063,8.4323,1340081,0
2009-02-09,8.42,8.4911,8.1472,8.4911,463483,0
2009-02-10,8.4148,8.5189,7.587,7.6788,1670793,0
2009-02-11,7.7762,8.0575,7.5031,7.8868,997710,0
2009-02-12,7.6788,8.0575,7.2229,7.8352,1317370,0
2009-02-13,7.8145,8.1202,7.4835,7.4898,1158964,0
2009-02-17,7.2425,7.5943,7.1189,7.1512,1585734,0
2009-02-18,7.1578,7.4835,7.0276,7.3403,1071388,0
2009-02-19,7.4835,7.6262,7.093,7.1904,960739,0
2009-02-20,7.0799,8.1269,6.9952,8.1091,1704866,0
2009-02-23,8.185,8.199,7.288,7.366,1662729,0
2009-02-24,7.4182,8.0956,7.366,8.0499,2038960,0
2009-02-25,7.9516,7.9516,7.3011,7.5157,1125784,0
2009-02-26,7.6458,7.8211,7.1643,7.2229,1282254,0
2009-02-27,7.1968,7.4312,6.8976,6.8976,1326354,0
2009-03-02,6.8196,7.171,6.507,6.5657,2071177,0
2009-03-03,6.7544,6.8649,6.2272,6.7089,1528611,0
2009-03-04,6.956,7.3011,6.6502,7.2361,1453437,0
2009-03-05,6.956,7.0276,6.7349,6.7738,1879416,0
2009-03-06,6.8976,7.0732,6.5395,7.0276,1594953,0
2009-03-09,6.9042,7.0604,6.4615,6.8715,949650,0
2009-03-10,7.0146,7.8085,6.9497,7.7897,2798133,0
2009-03-11,7.873,7.9705,7.1904,7.4577,1983061,0
2009-03-12,7.4182,7.8475,7.3011,7.8019,1737594,0
2009-03-13,7.8475,7.8475,7.288,7.6532,839159,0
2009-03-16,7.7242,7.8019,6.9952,7.0018,1762995,0
2009-03-17,6.9171,7.7954,6.8715,7.7954,1735120,0
2009-03-18,7.5547,8.4394,7.4051,8.3947,1964707,0
2009-03-19,8.5053,8.5053,7.7171,7.7242,1309196,0
2009-03-20,7.7049,7.9256,7.1643,7.1643,1730062,0
2009-03-23,7.3337,8.6544,7.3337,8.6398,2833884,0
2009-03-24,8.3041,8.6988,7.5485,7.5943,2166216,0
2009-03-25,7.5352,8.0367,7.1904,8.0367,1949525,0
2009-03-26,8.0432,8.2059,7.4051,8.1202,1500361,0
2009-03-27,7.8802,7.9705,7.4116,7.4312,1055826,0
2009-03-30,7.3725,7.5416,7.184,7.3725,1594141,0
2009-03-31,7.5157,8.0676,7.3205,8.0041,2172589,0
2009-04-01,7.7897,7.9848,7.5806,7.8019,1847923,0
2009-04-02,8.0626,8.1608,7.7438,8.1143,2551597,0
2009-04-03,8.1143,8.6298,7.8085,8.6161,2575337,0
2009-04-06,8.4717,8.5883,8.2239,8.5571,1343843,0
2009-04-07,8.4148,8.5768,7.9983,8.0499,1789821,0
2009-04-08,8.1472,8.484,8.0367,8.3615,1362655,0
2009-04-09,8.4717,9.2849,8.4532,9.2849,3196391,0
2009-04-13,9.1022,9.3698,8.7911,9.2009,1398465,0
2009-04-14,8.9542,8.9805,8.1785,8.185,2542975,0
2009-04-15,8.1022,8.9411,8.0752,8.8889,2058506,0
2009-04-16,8.8953,9.4817,8.5252,9.1554,1838532,0
2009-04-17,9.1373,9.4738,8.8502,9.0442,1667667,0
2009-04-20,8.8686,9.3766,7.9581,8.1608,2350433,0
2009-04-21,8.0299,9.1739,7.8607,9.1739,2834670,0
2009-04-22,8.9336,9.2723,8.5501,8.5501,2164528,0
2009-04-23,8.6099,9.0132,8.42,8.9477,1458284,0
2009-04-24,8.5189,9.656,8.5189,9.3904,2271399,0
2009-04-27,9.0765,9.3128,8.8363,9.1942,2539489,0
2009-04-28,8.9027,9.358,8.8234,8.9805,1373586,0
2009-04-29,9.1487,9.1621,8.7846,9.0442,1547087,0
2009-04-30,9.1174,9.1306,8.5438,8.687,1460953,0
2009-05-01,8.687,8.687,8.3041,8.4604,1268332,0
2009-05-04,8.6462,8.9477,8.3431,8.9477,1820413,0
2009-05-05,8.817,8.817,8.3746,8.5252,1198070,0
2009-05-06,8.6544,8.7846,8.3284,8.7505,1526921,0
2009-05-07,8.7505,8.7505,7.8802,8.1202,1629936,0
2009-05-08,8.3284,8.6462,8.2239,8.6398,2690958,0
2009-05-11,8.3483,8.4008,7.9389,8.0367,1380757,0
2009-05-12,8.1022,8.3808,7.8936,8.1022,872664,0
2009-05-13,7.9705,8.0626,7.6532,7.7373,1619331,0
2009-05-14,7.8085,8.1337,7.5806,8.088,1155573,0
2009-05-15,8.0822,8.1337,7.4376,7.7762,1384350,0
2009-05-18,7.8145,8.4604,7.8145,8.3947,1884351,0
2009-05-19,8.3947,8.42,8.1472,8.1726,590394,0
2009-05-20,8.2059,8.4262,8.0575,8.0575,641857,0
2009-05-21,7.8999,8.1726,7.6984,8.0575,676058,0
2009-05-22,8.0956,8.199,7.9256,7.9323,726157,0
2009-05-26,7.8868,8.4604,7.7242,8.4604,1201561,0
2009-05-27,8.3808,8.4911,7.9065,8.0107,1096438,0
2009-05-28,8.185,8.2239,7.8211,8.1091,541459,0
2009-05-29,8.1785,8.2137,7.918,8.199,756589,0
2009-06-01,8.2835,8.6462,8.0575,8.5053,1034776,0
2009-06-02,8.4532,8.6226,8.1785,8.4262,577464,0
2009-06-03,8.3352,8.5438,8.2688,8.4655,337190,0
2009-06-04,8.5883,8.817,8.484,8.7911,754233,0
2009-06-05,8.6544,8.9477,8.5643,8.7197,452523,0
2009-06-08,8.5571,8.9805,8.5571,8.7976,382896,0
2009-06-09,8.8502,8.8502,8.5883,8.7141,256499,0
2009-06-10,8.817,8.8234,8.2963,8.5571,733400,0
2009-06-11,8.7197,8.7197,8.3352,8.3878,440271,0
2009-06-12,8.3947,8.6544,8.3041,8.6544,642433,0
2009-06-15,8.4323,8.6226,8.3352,8.3878,975114,0
2009-06-16,8.5252,8.5571,8.2903,8.3615,396706,0
2009-06-17,8.3041,8.667,8.2963,8.3431,574431,0
2009-06-18,8.3041,8.687,8.2963,8.5883,511076,0
2009-06-19,8.6161,8.7846,8.4262,8.7505,1036449,0
2009-06-22,8.4323,8.7505,8.2446,8.2446,1256391,0
2009-06-23,8.3222,8.4394,8.199,8.2645,555322,0
2009-06-24,8.3483,8.484,8.2963,8.4262,457625,0
2009-06-25,8.3483,8.5768,8.3161,8.5768,527177,0
2009-06-26,8.4604,8.6988,8.2963,8.6988,927453,0
2009-06-29,8.6298,8.7197,8.4604,8.6298,422145,0
2009-06-30,8.6753,8.758,8.6099,8.6226,463523,0
2009-07-01,8.6988,8.8234,8.687,8.8041,514944,0
2009-07-02,8.6226,8.8041,8.4008,8.4262,1085383,0
2009-07-06,8.4604,8.7846,8.3808,8.687,942877,0
2009-07-07,8.6816,8.7719,8.3041,8.3352,906837,0
2009-07-08,8.42,8.5053,8.1658,8.3161,611746,0
2009-07-09,8.3947,8.4604,8.0432,8.0575,574357,0
2009-07-10,8.0107,8.1091,7.8085,7.9465,274844,0
2009-07-13,8.0367,8.3686,7.9516,8.3284,1006427,0
2009-07-14,8.3041,8.42,8.1396,8.3352,421097,0
2009-07-15,8.4262,8.8041,8.3483,8.7396,977694,0
2009-07-16,8.6362,8.758,8.4717,8.7505,428498,0
2009-07-17,8.6226,8.7774,8.4992,8.6924,587970,0
2009-07-20,8.7324,8.8567,8.6544,8.8363,635121,0
2009-07-21,8.817,8.8308,8.5946,8.7774,358444,0
2009-07-22,8.7197,8.8427,8.6398,8.7846,278821,0
2009-07-23,8.6816,9.1231,8.6816,9.0651,893859,0
2009-07-24,8.9664,9.1231,8.9477,9.0765,368771,0
2009-07-27,9.0718,9.1942,8.9992,9.1826,351076,0
2009-07-28,9.1554,9.2723,9.0585,9.254,468018,0
2009-07-29,9.0841,9.1691,8.8953,8.9992,397701,0
2009-07-30,9.1554,9.3305,9.0585,9.2009,720460,0
2009-07-31,9.1097,9.3374,9.1097,9.2781,505115,0
2009-08-03,9.2849,9.3698,9.1487,9.3698,398466,0
2009-08-04,9.2405,9.637,9.1884,9.4886,1004028,0
2009-08-05,9.4738,9.768,9.3511,9.695,1067409,0
2009-08-06,9.747,9.76,9.409,9.4738,629477,0
2009-08-07,9.656,9.892,9.559,9.826,1153731,0
2009-08-10,9.676,9.833,9.578,9.672,586422,0
2009-08-11,9.559,9.629,9.2598,9.3128,648976,0
2009-08-12,9.2405,9.599,9.2405,9.4944,529978,0
2009-08-13,9.741,9.741,9.3305,9.4886,353783,0
2009-08-14,9.4944,9.4944,9.2077,9.4738,533745,0
2009-08-17,9.1691,9.3244,9.0765,9.0908,737490,0
2009-08-18,9.2009,9.2193,8.9664,9.0718,443772,0
2009-08-19,8.9477,9.0651,8.8631,8.9215,380668,0
2009-08-20,8.9926,9.3904,8.8686,9.3904,503023,0
2009-08-21,9.513,9.741,9.4355,9.651,743388,0
2009-08-24,9.651,9.723,9.507,9.541,533768,0
2009-08-25,9.599,9.709,9.466,9.513,357423,0
2009-08-26,9.525,9.612,9.3904,9.552,315471,0
2009-08-27,9.519,9.585,9.358,9.585,375798,0
2009-08-28,9.643,9.695,9.3511,9.4149,434692,0
2009-08-31,9.2656,9.4738,9.1691,9.2473,614943,0
2009-09-01,9.1739,9.3052,8.8427,8.8686,926906,0
2009-09-02,8.8825,8.9149,8.7459,8.7459,375541,0
2009-09-03,8.7719,8.8427,8.5706,8.7505,485218,0
2009-09-04,8.7061,8.8889,8.5768,8.8041,370129,0
2009-09-08,8.9149,8.973,8.7846,8.9027,681528,0
2009-09-09,8.8686,9.1691,8.8427,9.1691,451846,0
2009-09-10,9.1621,9.2337,8.9477,9.2337,361556,0
2009-09-11,9.227,9.2405,8.9477,9.0442,369770,0
2009-09-14,8.9598,9.2723,8.9477,9.2598,437757,0
2009-09-15,9.2405,9.566,9.1884,9.4149,527837,0
2009-09-16,9.513,9.664,9.4228,9.643,612633,0
2009-09-17,9.513,9.76,9.4493,9.605,609799,0
2009-09-18,8.6544,8.7505,8.3746,8.6099,7867092,0
2009-09-21,8.5706,8.6816,8.5643,8.5946,1475452,0
2009-09-22,8.6816,8.6924,8.5706,8.6753,986404,0
2009-09-23,8.6753,8.7061,8.3554,8.3686,1025515,0
2009-09-24,8.4532,8.4911,8.199,8.2764,1012874,0
2009-09-25,8.199,8.3284,8.1396,8.3161,856528,0
2009-09-28,8.4148,8.687,8.1143,8.687,1197214,0
2009-09-29,8.6816,8.7664,8.5053,8.667,1088254,0
2009-09-30,8.5883,8.687,8.3483,8.5252,1611886,0
2009-10-01,8.4785,8.5252,8.0499,8.088,1660628,0
2009-10-02,7.9916,8.2585,7.9389,8.1396,609476,0
2009-10-05,7.9916,8.2378,7.9705,8.2318,771987,0
2009-10-06,8.2764,8.3808,8.1202,8.2585,664455,0
2009-10-07,8.2239,8.3483,8.1337,8.2585,579828,0
2009-10-08,8.2903,8.4394,8.2318,8.42,1293395,0
2009-10-09,8.4655,8.583,8.3746,8.5501,783424,0
2009-10-12,8.4911,8.6753,8.4785,8.6161,674169,0
2009-10-13,8.6226,8.6226,8.3161,8.3686,880209,0
2009-10-14,8.5252,8.6544,8.3947,8.6298,779650,0
2009-10-15,8.4911,8.5252,8.2585,8.2963,890230,0
2009-10-16,8.1658,8.2239,7.9848,7.9848,772046,0
2009-10-19,7.9848,8.1608,7.918,8.1337,645176,0
2009-10-20,8.1143,8.1337,7.9389,7.9465,744471,0
2009-10-21,7.9122,8.1337,7.8665,7.8936,1200908,0
2009-10-22,7.8868,8.088,7.8085,8.0752,784191,0
2009-10-23,8.0822,8.1022,7.8417,7.8607,713155,0
2009-10-26,7.8999,8.0107,7.7827,7.8085,811766,0
2009-10-27,7.8277,7.8868,7.587,7.587,979048,0
2009-10-28,7.5289,7.5943,7.1578,7.1578,1014805,0
2009-10-29,7.2554,7.3856,7.1643,7.3856,1103793,0
2009-10-30,7.288,7.3205,6.9691,7.0146,1367385,0
2009-11-02,7.0146,7.0604,6.7349,6.8258,1175181,0
2009-11-03,6.7999,6.982,6.7349,6.982,1276645,0
2009-11-04,7.0276,7.1381,6.7935,6.9432,1756536,0
2009-11-05,7.0213,7.145,6.9171,6.9691,1105668,0
2009-11-06,6.8391,6.9691,6.8066,6.8324,872929,0
2009-11-09,6.9628,7.1904,6.8258,7.1512,1586580,0
2009-11-10,7.0604,7.2684,7.0604,7.1319,1042575,0
2009-11-11,7.2684,7.3337,6.8391,7.3075,723232,0
2009-11-12,7.1643,7.4898,7.1381,7.1512,1135186,0
2009-11-13,7.1904,7.3205,7.106,7.2229,803530,0
2009-11-16,7.3205,7.3205,7.1253,7.2035,988038,0
2009-11-17,7.184,7.2946,6.9628,7.0018,1120506,0
2009-11-18,6.982,7.2554,6.9367,7.2229,633876,0
2009-11-19,7.1381,7.171,6.9886,7.0146,719695,0
2009-11-20,6.9497,7.1578,6.9497,7.1189,524806,0
2009-11-23,7.2295,7.4051,7.171,7.3271,842285,0
2009-11-24,7.3271,7.3856,7.2164,7.3403,619406,0
2009-11-25,7.3205,7.4577,7.3205,7.3923,458603,0
2009-11-27,7.2425,7.3139,7.1643,7.171,492867,0
2009-11-30,7.2229,7.4248,7.106,7.3468,1212723,0
2009-12-01,7.4312,7.6911,7.366,7.6133,796397,0
2009-12-02,7.5943,7.9065,7.366,7.8539,714160,0
2009-12-03,7.9122,8.1202,7.9065,8.0107,1152303,0
2009-12-04,8.1202,8.4262,8.088,8.3431,1350194,0
2009-12-07,8.2963,8.4464,8.0956,8.217,1042703,0
2009-12-08,8.1337,8.2963,8.088,8.1929,641941,0
2009-12-09,8.1396,8.2446,8.1143,8.1472,614190,0
2009-12-10,8.1785,8.2318,8.0575,8.1269,452895,0
2009-12-11,8.1785,8.2318,8.0223,8.154,516055,0
2009-12-14,8.2318,8.5706,8.1929,8.5367,1269780,0
2009-12-15,8.5367,8.6099,8.4323,8.5768,1134761,0
2009-12-16,8.6161,8.8234,8.6018,8.7664,1551688,0
2009-12-17,8.6988,8.817,8.687,8.7911,923657,0
2009-12-18,8.6462,9.2936,8.6462,9.2405,5211340,0
2009-12-21,9.1826,9.4944,9.1739,9.4424,1188953,0
2009-12-22,9.4355,9.623,9.2984,9.585,1281122,0
2009-12-23,9.664,9.812,9.592,9.741,997637,0
2009-12-24,9.774,9.921,9.709,9.826,672467,0
2009-12-28,9.826,9.988,9.695,9.833,1031431,0
2009-12-29,9.93,9.995,9.774,9.853,751109,0
2009-12-30,9.892,9.892,9.585,9.774,763896,0
2009-12-31,9.76,9.826,9.5,9.507,624035,0
2010-01-04,9.513,9.768,9.513,9.643,825436,0
2010-01-05,9.541,9.629,9.3698,9.4424,765127,0
2010-01-06,9.3766,9.651,9.2723,9.3128,694579,0
2010-01-07,9.3052,9.3766,9.1739,9.254,794409,0
2010-01-08,9.2723,9.2723,9.0375,9.1826,372167,0
2010-01-11,9.3244,9.3244,9.0375,9.1022,369076,0
2010-01-12,9.0254,9.0765,8.8567,8.8889,495099,0
2010-01-13,8.9542,8.9992,8.8308,8.9272,585868,0
2010-01-14,9.0254,9.0254,8.8041,8.817,325167,0
2010-01-15,8.817,8.8686,8.6462,8.7269,709244,0
2010-01-19,8.7719,8.7846,8.4262,8.6226,1276107,0
2010-01-20,8.4604,8.6018,8.4604,8.5367,531750,0
2010-01-21,8.583,8.6616,8.3352,8.3431,754159,0
2010-01-22,8.3102,8.4992,8.154,8.185,870181,0
2010-01-25,8.2378,8.2446,8.1022,8.1658,581763,0
2010-01-26,8.0752,8.1785,8.0107,8.0107,352001,0
2010-01-27,7.9256,8.1202,7.8665,8.1143,427413,0
2010-01-28,8.1608,8.1785,8.0752,8.1337,764081,0
2010-01-29,8.185,8.2239,8.0676,8.1726,786167,0
2010-02-01,8.2239,8.3554,8.1337,8.3554,659184,0
2010-02-02,8.3431,8.42,8.2446,8.4008,591554,0
2010-02-03,8.3746,8.3947,8.1202,8.185,533955,0
2010-02-04,8.1337,8.1337,7.9323,7.9389,894463,0
2010-02-05,7.9389,8.0752,7.7954,8.0676,651625,0
2010-02-08,7.9256,8.0822,7.6855,7.6855,607498,0
2010-02-09,7.8085,7.8475,7.5743,7.7897,541558,0
2010-02-10,7.7696,7.8145,7.6262,7.7897,379114,0
2010-02-11,7.7438,8.0041,7.7106,8.0041,436759,0
2010-02-12,7.9065,8.1396,7.8539,8.1337,386982,0
2010-02-16,8.2318,8.3808,8.1202,8.3746,604747,0
2010-02-17,8.3878,8.4464,8.3161,8.3352,336159,0
2010-02-18,8.3554,8.4079,8.2645,8.3947,362835,0
2010-02-19,8.4079,8.6099,8.3615,8.4992,424017,0
2010-02-22,8.5305,8.5768,8.4323,8.4604,450831,0
2010-02-23,8.4717,8.5768,8.4262,8.5116,345059,0
2010-02-24,8.5501,8.7197,8.5501,8.6099,655359,0
2010-02-25,8.4911,8.5768,8.4394,8.5643,415967,0
2010-02-26,8.687,8.687,8.4079,8.4394,602502,0
2010-03-01,8.5189,8.5189,8.3746,8.4604,569747,0
2010-03-02,8.3686,8.4604,8.2585,8.2835,437915,0
2010-03-03,8.2764,8.3161,8.1785,8.1785,350927,0
2010-03-04,8.2318,8.2764,8.1022,8.2764,355513,0
2010-03-05,8.2963,8.6099,8.2378,8.5946,755111,0
2010-03-08,8.5883,8.9411,8.5883,8.9083,490584,0
2010-03-09,8.8686,9.0067,8.5883,8.9477,661836,0
2010-03-10,9.0328,9.0328,8.8631,8.9215,402171,0
2010-03-11,8.8427,8.9027,8.7719,8.9027,367132,0
2010-03-12,8.9477,8.9477,8.7911,8.8686,331186,0
2010-03-15,8.8502,8.8825,8.6462,8.7197,324322,0
2010-03-16,8.7719,8.9272,8.7061,8.8686,655041,0
2010-03-17,8.9411,8.9852,8.8502,8.973,693607,0
2010-03-18,8.9805,9.0765,8.9411,9.0328,580352,0
2010-03-19,9.0965,9.0965,8.817,8.9926,746324,0
2010-03-22,9.0718,9.4355,8.9598,9.4355,671338,0
2010-03-23,9.519,9.519,9.3904,9.3904,545168,0
2010-03-24,9.3904,9.4493,9.2009,9.3196,448286,0
2010-03-25,9.3244,9.466,9.2077,9.3244,563965,0
2010-03-26,9.4297,9.4297,9.254,9.3244,690878,0
2010-03-29,9.3052,9.3904,9.2405,9.3433,289024,0
2010-03-30,9.3698,9.4355,9.3305,9.4355,360722,0
2010-03-31,9.4032,9.559,9.3698,9.3904,510709,0
2010-04-01,9.466,9.534,9.3904,9.4552,343237,0
2010-04-05,9.5,9.585,9.4424,9.585,374772,0
2010-04-06,9.5,9.76,9.5,9.723,483494,0
2010-04-07,9.729,9.753,9.599,9.605,302116,0
2010-04-08,9.4817,9.672,9.4817,9.672,300801,0
2010-04-09,9.688,9.729,9.566,9.656,423117,0
2010-04-12,9.695,9.695,9.547,9.585,395384,0
2010-04-13,9.585,9.753,9.534,9.747,561766,0
2010-04-14,9.76,9.76,9.629,9.76,335963,0
2010-04-15,9.676,9.76,9.618,9.618,440601,0
2010-04-16,9.599,9.747,9.4493,9.4817,557364,0
2010-04-19,9.4886,9.656,9.4032,9.605,328725,0
2010-04-20,9.643,9.716,9.541,9.716,320865,0
2010-04-21,9.695,9.847,9.672,9.826,776369,0
2010-04-22,9.729,9.93,9.637,9.916,542553,0
2010-04-23,9.956,10.114,9.83,10.114,479127,0
2010-04-26,10.145,10.184,10.054,10.105,441493,0
2010-04-27,10.068,10.217,9.806,9.812,520390,0
2010-04-28,9.847,9.847,9.637,9.774,305565,0
2010-04-29,9.768,10.046,9.768,10.046,668333,0
2010-04-30,9.969,10.068,9.592,9.592,638963,0
2010-05-03,9.729,9.839,9.637,9.768,752128,0
2010-05-04,9.629,9.656,9.2936,9.3698,720020,0
2010-05-05,9.2598,9.358,8.9542,9.0132,686281,0
2010-05-06,8.7911,9.0254,8.0626,8.5189,1377954,0
2010-05-07,8.3431,8.6226,8.1785,8.2645,767363,0
2010-05-10,8.7197,8.7774,8.4911,8.6362,981701,0
2010-05-11,8.5501,8.667,8.42,8.5643,400109,0
2010-05-12,8.5571,8.6544,8.5053,8.5883,525087,0
2010-05-13,8.5643,8.5946,8.4394,8.5189,431143,0
2010-05-14,8.4262,8.4532,8.2239,8.3161,524348,0
2010-05-17,8.3284,8.4464,8.0626,8.3483,463810,0
2010-05-18,8.5501,8.5501,8.199,8.2378,633298,0
2010-05-19,8.1608,8.3284,8.0626,8.2688,456130,0
2010-05-20,8.0956,8.199,7.873,7.8936,693375,0
2010-05-21,7.7696,8.1396,7.6984,8.0676,814646,0
2010-05-24,8.0956,8.1022,7.8019,7.8019,396016,0
2010-05-25,7.7242,7.8417,7.5352,7.7897,385029,0
2010-05-26,7.8277,7.9916,7.6335,7.6395,630727,0
2010-05-27,7.8277,8.0822,7.6911,8.0626,538686,0
2010-05-28,8.088,8.2239,7.9465,8.0367,630361,0
2010-06-01,7.8999,8.0041,7.7106,7.7106,536098,0
2010-06-02,7.7696,8.0432,7.6984,8.0157,466363,0
2010-06-03,8.0107,8.0676,7.8999,7.9516,371354,0
2010-06-04,7.8211,7.8211,7.3791,7.4116,916692,0
2010-06-07,7.4509,7.6532,7.3271,7.4764,789784,0
2010-06-08,7.4835,7.7242,7.184,7.6984,747712,0
2010-06-09,7.7954,8.0432,7.7762,7.9389,613980,0
2010-06-10,8.0575,8.2137,7.9983,8.2059,778772,0
2010-06-11,8.1472,8.42,8.1022,8.4148,544053,0
2010-06-14,8.4464,8.5946,8.3808,8.5252,1044121,0
2010-06-15,8.5706,8.7976,8.4785,8.7911,706204,0
2010-06-16,8.6924,8.7505,8.5706,8.6226,298427,0
2010-06-17,8.8105,8.8105,8.5571,8.5643,332342,0
2010-06-18,8.6226,8.6226,8.3686,8.4604,571920,0
2010-06-21,8.5643,8.6226,8.2239,8.2585,259784,0
2010-06-22,8.2645,8.3615,8.0107,8.0157,445063,0
2010-06-23,8.0041,8.1337,7.9065,7.9389,406938,0
2010-06-24,7.9122,7.9916,7.7566,7.7622,435064,0
2010-06-25,7.7954,8.0223,7.7762,7.9848,1009892,0
2010-06-28,7.9983,8.0575,7.8475,7.9065,291964,0
2010-06-29,7.7762,7.8936,7.5943,7.6855,765915,0
2010-06-30,7.7178,7.8969,7.6326,7.6855,474723,0
2010-07-01,7.7503,7.8019,7.5157,7.7242,496919,0
2010-07-02,7.7242,7.7762,7.4898,7.4898,420710,0
2010-07-06,7.6984,7.7827,7.1512,7.1904,764380,0
2010-07-07,7.3337,7.6262,7.2554,7.6262,685191,0
2010-07-08,7.7049,7.7438,7.4051,7.5683,399019,0
2010-07-09,7.5485,7.6532,7.4248,7.6532,367874,0
2010-07-12,7.5547,7.6911,7.4961,7.6532,364749,0
2010-07-13,7.7373,7.9983,7.6714,7.9581,569047,0
2010-07-14,7.918,7.9516,7.7762,7.8539,273199,0
2010-07-15,7.8539,7.8539,7.6063,7.7438,245995,0
2010-07-16,7.6788,7.6911,7.4051,7.4637,749667,0
2010-07-19,7.5157,7.5743,7.1578,7.5683,380640,0
2010-07-20,7.4312,7.7897,7.3987,7.7897,357085,0
2010-07-21,7.8607,7.8607,7.4182,7.4577,445088,0
2010-07-22,7.5806,7.9256,7.4577,7.8607,723308,0
2010-07-23,7.7954,7.9773,7.6458,7.9773,454460,0
2010-07-26,7.9983,8.2378,7.8936,8.2318,476817,0
2010-07-27,8.3686,8.3686,8.1608,8.2585,446372,0
2010-07-28,8.088,8.2645,8.0107,8.0752,339986,0
2010-07-29,8.0575,8.1091,7.8145,7.9916,253605,0
2010-07-30,7.8999,8.154,7.8539,7.9465,336573,0
2010-08-02,8.1022,8.2137,8.0432,8.1202,461464,0
2010-08-03,8.0432,8.2059,7.9465,7.9581,377974,0
2010-08-04,8.0223,8.1269,7.9705,8.1202,370909,0
2010-08-05,8.0676,8.1726,8.0367,8.0575,795477,0
2010-08-06,7.9256,8.0041,7.7762,7.9516,300446,0
2010-08-09,8.0432,8.0752,7.9256,7.9916,365102,0
2010-08-10,7.8868,7.9065,7.7307,7.7503,388749,0
2010-08-11,7.6063,7.7106,7.3468,7.3725,620915,0
2010-08-12,7.366,7.4441,7.2684,7.3205,358544,0
2010-08-13,7.288,7.3468,7.2295,7.288,345930,0
2010-08-16,7.2229,7.4637,7.2035,7.3468,324703,0
2010-08-17,7.4577,7.5485,7.3725,7.5157,442320,0
2010-08-18,7.5157,7.6532,7.4051,7.5743,278593,0
2010-08-19,7.5227,7.5485,7.2554,7.3271,572215,0
2010-08-20,7.3139,7.3856,7.2684,7.3725,431354,0
2010-08-23,7.4509,7.5416,7.3856,7.4248,472665,0
2010-08-24,7.3271,7.6855,7.2684,7.5683,796605,0
2010-08-25,7.5227,7.9065,7.5031,7.8868,612313,0
2010-08-26,7.8417,7.9639,7.8277,7.8936,481233,0
2010-08-27,7.9639,7.9639,7.6911,7.9256,316537,0
2010-08-30,7.8665,7.9065,7.6714,7.6714,351321,0
2010-08-31,7.6984,7.7641,7.5666,7.6326,468270,0
2010-09-01,7.7897,7.8352,7.6579,7.8145,757951,0
2010-09-02,7.7503,7.8352,7.6458,7.7622,374219,0
2010-09-03,7.8868,7.9065,7.6579,7.7762,428161,0
2010-09-07,7.7242,7.8145,7.6262,7.6335,322666,0
2010-09-08,7.6788,7.7762,7.6395,7.6458,170044,0
2010-09-09,7.7897,7.8277,7.5416,7.5943,184753,0
2010-09-10,7.6458,7.6984,7.6063,7.6458,214103,0
2010-09-13,7.7503,7.9065,7.7242,7.8868,391097,0
2010-09-14,7.873,7.9389,7.7954,7.8802,267284,0
2010-09-15,7.8211,7.9323,7.7242,7.9065,248724,0
2010-09-16,7.8417,7.9389,7.7307,7.7696,157906,0
2010-09-17,7.7373,7.9256,7.7171,7.9256,352734,0
2010-09-20,7.9256,8.3686,7.8417,8.3686,887093,0
2010-09-21,8.3554,8.3554,8.1929,8.199,417039,0
2010-09-22,8.154,8.2585,8.0626,8.0956,325383,0
2010-09-23,8.0157,8.1091,7.8085,7.8417,375537,0
2010-09-24,7.9916,8.1929,7.9773,8.1726,530515,0
2010-09-27,7.9389,8.199,7.9389,8.0575,246764,0
2010-09-28,8.0956,8.2137,7.9465,8.2059,539681,0
2010-09-29,8.154,8.1785,8.0041,8.0575,360647,0
2010-09-30,8.1022,8.185,7.9916,8.0822,443209,0
2010-10-01,8.1337,8.1337,7.9773,8.1202,280653,0
2010-10-04,8.1022,8.154,8.0041,8.1202,272858,0
2010-10-05,8.199,8.4148,8.1269,8.4008,449748,0
2010-10-06,8.3878,8.4532,8.2835,8.4323,345282,0
2010-10-07,8.4604,8.5053,8.3431,8.3615,194931,0
2010-10-08,8.3746,8.4655,8.3483,8.4655,275453,0
2010-10-11,8.4394,8.5252,8.3878,8.4262,131500,0
2010-10-12,8.4079,8.5116,8.3554,8.484,217473,0
2010-10-13,8.5252,8.817,8.4079,8.7061,377961,0
2010-10-14,8.7197,8.758,8.6099,8.6988,264596,0
2010-10-15,8.7976,8.8427,8.687,8.7846,221151,0
2010-10-18,8.7719,9.1097,8.7719,9.1097,403830,0
2010-10-19,8.9411,9.1306,8.687,8.8502,410504,0
2010-10-20,8.9272,9.2781,8.8953,9.0254,567948,0
2010-10-21,9.0965,9.1942,8.8308,8.9149,312619,0
2010-10-22,8.9477,9.0508,8.9027,8.9805,227879,0
2010-10-25,9.0442,9.0442,8.8631,8.9477,243298,0
2010-10-26,8.876,9.0067,8.8502,8.9149,203044,0
2010-10-27,8.758,8.7976,8.5883,8.6544,380168,0
2010-10-28,8.7505,8.8363,8.583,8.6816,212123,0
2010-10-29,8.8649,8.8649,8.6643,8.6907,199974,0
2010-11-01,8.7396,8.8105,8.3947,8.4604,537869,0
2010-11-02,8.5768,8.5883,8.3352,8.4262,461277,0
2010-11-03,8.4532,8.4992,8.3431,8.3746,188701,0
2010-11-04,8.5189,8.6816,8.4655,8.5571,673448,0
2010-11-05,8.5706,8.6018,8.3808,8.4008,802980,0
2010-11-08,8.4148,8.4604,8.2318,8.3947,290227,0
2010-11-09,8.4008,8.4148,8.1337,8.2318,541615,0
2010-11-10,8.2688,8.3615,8.185,8.3554,377404,0
2010-11-11,8.2378,8.4464,8.1608,8.3284,248386,0
2010-11-12,8.2764,8.4148,8.2688,8.2688,262379,0
2010-11-15,8.3161,8.3746,8.1785,8.2318,287513,0
2010-11-16,8.1726,8.1929,7.9389,8.0367,569243,0
2010-11-17,8.0822,8.1022,7.9848,8.0575,225738,0
2010-11-18,8.1785,8.2835,8.0626,8.1472,341261,0
2010-11-19,8.1608,8.1608,8.0223,8.1143,258070,0
2010-11-22,8.0676,8.1608,7.9983,8.1143,305395,0
2010-11-23,7.9773,8.1091,7.9389,7.9916,402312,0
2010-11-24,8.0752,8.2515,8.0499,8.2515,261195,0
2010-11-26,8.1726,8.2835,8.1396,8.2378,71699,0
2010-11-29,8.1608,8.3284,8.0956,8.3222,244265,0
2010-11-30,8.2257,8.4298,8.2146,8.3518,834079,0
2010-12-01,8.4717,8.484,8.3808,8.4785,321074,0
2010-12-02,8.4785,8.5116,8.3686,8.484,278752,0
2010-12-03,8.42,8.5367,8.3431,8.5252,194304,0
2010-12-06,8.4785,8.5946,8.4079,8.5946,237045,0
2010-12-07,8.6544,8.7664,8.4323,8.7396,316951,0
2010-12-08,8.7774,8.7846,8.5571,8.5768,255889,0
2010-12-09,8.6753,8.6753,8.4323,8.4394,2909356,0
2010-12-10,8.6298,8.6298,8.4604,8.5252,317920,0
2010-12-13,8.5571,8.583,8.4604,8.484,239461,0
2010-12-14,8.5571,8.667,8.4785,8.5643,409666,0
2010-12-15,8.5946,8.7664,8.4911,8.4911,412270,0
2010-12-16,8.4911,8.6753,8.4785,8.5706,237796,0
2010-12-17,8.5571,8.7846,8.5367,8.7846,631884,0
2010-12-20,8.7774,8.8502,8.7141,8.8105,357141,0
2010-12-21,8.8234,9.0067,8.817,9.0067,363350,0
2010-12-22,9.0442,9.1306,8.9542,9.0765,261172,0
2010-12-23,9.0765,9.1231,9.0508,9.1231,178685,0
2010-12-27,9.0765,9.2405,9.0254,9.2193,216551,0
2010-12-28,9.2405,9.2936,9.1174,9.2936,234421,0
2010-12-29,9.3335,9.3619,9.2685,9.309,202551,0
2010-12-30,9.2888,9.3619,9.2087,9.3148,220511,0
2010-12-31,9.2743,9.3845,9.2743,9.2743,321465,0
2011-01-03,9.3639,9.612,9.3374,9.605,535202,0
2011-01-04,9.618,9.623,9.3128,9.4149,460624,0
2011-01-05,9.3835,9.618,9.3374,9.4424,317488,0
2011-01-06,9.4552,9.5,9.3511,9.3953,244244,0
2011-01-07,9.547,9.547,9.227,9.3639,242506,0
2011-01-10,9.2984,9.4817,9.227,9.4355,345852,0
2011-01-11,9.507,9.507,9.3698,9.4601,199886,0
2011-01-12,9.566,9.592,9.466,9.552,214786,0
2011-01-13,9.513,9.612,9.5,9.612,197546,0
2011-01-14,9.592,9.729,9.541,9.729,266939,0
2011-01-18,9.695,9.76,9.656,9.76,337268,0
2011-01-19,9.753,9.76,9.513,9.566,559267,0
2011-01-20,9.559,9.651,9.5,9.547,289033,0
2011-01-21,9.552,9.552,9.4817,9.507,337472,0
2011-01-24,9.4944,9.695,9.4817,9.656,272374,0
2011-01-25,9.612,9.819,9.57,9.819,359345,0
2011-01-26,9.672,9.688,9.4601,9.559,540067,0
2011-01-27,9.534,9.774,9.534,9.741,279091,0
2011-01-28,9.839,9.839,9.57,9.623,426238,0
2011-01-31,9.672,9.785,9.635,9.751,385942,0
2011-02-01,9.793,9.826,9.578,9.826,448664,0
2011-02-02,9.76,9.899,9.76,9.812,275098,0
2011-02-03,9.812,9.833,9.676,9.826,238642,0
2011-02-04,9.793,9.819,9.676,9.753,260174,0
2011-02-07,9.735,9.921,9.735,9.892,319717,0
2011-02-08,9.857,9.906,9.833,9.906,214864,0
2011-02-09,9.833,9.921,9.812,9.892,257654,0
2011-02-10,9.826,9.943,9.826,9.936,342511,0
2011-02-11,9.899,10.01,9.774,10.01,326291,0
2011-02-14,9.988,10.022,9.884,9.958,160609,0
2011-02-15,9.906,9.921,9.806,9.853,455170,0
2011-02-16,9.857,9.921,9.847,9.921,310138,0
2011-02-18,10.172,10.172,9.787,9.951,387699,0
2011-02-22,9.857,10.022,9.819,9.916,522306,0
2011-02-23,9.921,10.04,9.884,9.906,439971,0
2011-02-24,9.877,9.936,9.618,9.729,419968,0
2011-02-25,9.4817,9.703,9.0965,9.664,865053,0
2011-02-28,9.71,9.796,9.63,9.783,482576,0
2011-03-01,9.819,9.847,9.629,9.664,669936,0
2011-03-02,9.656,9.753,9.4944,9.534,987828,0
2011-03-03,9.651,9.753,9.605,9.753,412735,0
2011-03-04,9.76,9.76,9.618,9.723,446438,0
2011-03-07,9.735,9.8,9.592,9.629,346158,0
2011-03-08,9.664,9.774,9.57,9.729,660610,0
2011-03-09,9.729,9.729,9.637,9.664,330219,0
2011-03-10,9.578,9.592,9.3953,9.3953,494597,0
2011-03-11,9.2936,9.4817,9.2656,9.2984,686280,0
2011-03-14,9.2009,9.2656,9.1621,9.227,358774,0
2011-03-15,9.0718,9.1691,9.0132,9.0908,366006,0
2011-03-16,9.0442,9.0765,8.8105,8.8105,898499,0
2011-03-17,8.9916,9.017,8.8004,8.8465,749969,0
2011-03-18,8.876,9.1231,8.8234,8.9272,790650,0
2011-03-21,9.0328,9.1231,8.8427,9.1231,1062504,0
2011-03-22,9.1097,9.2009,9.0908,9.1373,215836,0
2011-03-23,9.1373,9.1691,8.9336,9.0585,327824,0
2011-03-24,9.1097,9.1097,8.9926,9.018,396982,0
2011-03-25,9.018,9.1554,8.973,9.1097,406657,0
2011-03-28,9.1306,9.1373,9.0375,9.0508,143725,0
2011-03-29,9.0254,9.0841,8.9272,9.0328,198903,0
2011-03-30,9.0508,9.1373,8.9926,9.1306,309264,0
2011-03-31,9.0029,9.1592,9.0029,9.1525,402293,0
2011-04-01,9.1231,9.1691,8.9926,9.0375,432257,0
2011-04-04,8.9992,9.1826,8.9992,9.1554,574215,0
2011-04-05,9.1316,9.1836,9.0765,9.1496,392660,0
2011-04-06,9.1554,9.2473,9.1306,9.1942,334426,0
2011-04-07,9.1903,9.2627,9.0048,9.0708,443535,0
2011-04-08,9.1107,9.1759,8.958,8.9796,305982,0
2011-04-11,8.9926,9.1097,8.9336,8.9542,445133,0
2011-04-12,8.9186,9.0124,8.8132,8.8132,223471,0
2011-04-13,8.8427,8.8825,8.667,8.6816,268431,0
2011-04-14,8.6226,8.8502,8.5706,8.8502,254162,0
2011-04-15,8.8068,8.9065,8.7288,8.9065,294993,0
2011-04-18,8.8068,8.8465,8.6934,8.7342,212590,0
2011-04-19,8.7746,8.8537,8.6934,8.7533,175789,0
2011-04-20,8.8537,8.9,8.7801,8.8667,185958,0
2011-04-21,8.886,8.9711,8.7801,8.9711,201010,0
2011-04-25,8.9318,8.9711,8.8723,8.9383,111491,0
2011-04-26,8.9318,9.1496,8.8537,9.0908,242908,0
2011-04-27,9.0908,9.2483,9.0365,9.2087,203391,0
2011-04-28,9.2425,9.3482,9.0708,9.3482,251942,0
2011-04-29,9.3914,9.3914,9.1259,9.3285,268337,0
2011-05-02,9.4002,9.4002,9.0651,9.0841,367649,0
2011-05-03,9.0841,9.1316,8.9,9.0236,263623,0
2011-05-04,9.0575,9.0575,8.8667,8.886,219536,0
2011-05-05,8.8465,8.9654,8.7079,8.7876,322909,0
2011-05-06,8.8723,8.958,8.6407,8.6934,324750,0
2011-05-09,8.6824,8.7801,8.6552,8.7533,152509,0
2011-05-10,8.8132,8.9982,8.7671,8.9982,255353,0
2011-05-11,8.9916,8.9916,8.8004,8.8261,276471,0
2011-05-12,8.8206,8.958,8.7342,8.9533,225353,0
2011-05-13,8.9843,9.0651,8.7801,8.8667,333258,0
2011-05-16,8.8261,8.9,8.7939,8.8261,253084,0
2011-05-17,8.7939,8.8788,8.7215,8.84,248441,0
2011-05-18,8.8537,8.9318,8.7939,8.9318,248547,0
2011-05-19,8.9982,8.9982,8.8723,8.9065,387201,0
2011-05-20,8.8336,8.9459,8.7746,8.7746,415475,0
2011-05-23,8.6761,8.7151,8.5564,8.5564,299549,0
2011-05-24,8.4578,8.6887,8.4516,8.5232,337800,0
2011-05-25,8.4708,8.6018,8.4447,8.5696,221829,0
2011-05-26,8.5295,8.7415,8.4893,8.7288,243248,0
2011-05-27,8.7671,9.0575,8.4578,8.7876,166388,0
2011-05-31,8.888,9.0432,8.6643,9.0308,569879,0
2011-06-01,9.0124,9.0318,8.476,8.5036,652538,0
2011-06-02,8.5232,8.5821,8.4114,8.5634,785914,0
2011-06-03,8.5295,8.6471,8.4237,8.5821,365890,0
2011-06-06,8.6018,8.6298,8.4823,8.4823,299423,0
2011-06-07,8.5768,8.6362,8.5169,8.5768,242431,0
2011-06-08,8.5232,8.6887,8.4974,8.5169,347670,0
2011-06-09,8.5564,8.5564,8.3764,8.3764,321377,0
2011-06-10,8.3518,8.3518,8.0616,8.1658,642138,0
2011-06-13,8.2188,8.2602,8.0948,8.1549,263632,0
2011-06-14,8.2257,8.3387,8.2257,8.3125,236781,0
2011-06-15,8.1615,8.2783,7.9156,7.9822,1021283,0
2011-06-16,8.0024,8.1743,7.9809,8.1413,346452,0
2011-06-17,8.2,8.3125,8.1734,8.2783,668431,0
2011-06-20,8.2662,8.476,8.2464,8.3842,201249,0
2011-06-21,8.4516,8.4647,8.3518,8.4516,304215,0
2011-06-22,8.4114,8.476,8.3308,8.3387,186190,0
2011-06-23,8.2188,8.2859,8.0489,8.1791,294007,0
2011-06-24,8.2076,8.2989,8.1337,8.1337,431039,0
2011-06-27,8.1472,8.2989,8.1472,8.2534,237546,0
2011-06-28,8.2859,8.3518,8.1734,8.3458,180419,0
2011-06-29,8.3764,8.4516,8.3194,8.4298,185356,0
2011-06-30,8.4437,8.5402,8.4228,8.5145,316771,0
2011-07-01,8.5428,8.7644,8.4886,8.7305,362981,0
2011-07-05,8.7305,8.9796,8.5098,8.8041,389802,0
2011-07-06,8.8041,8.958,8.6243,8.958,354880,0
2011-07-07,9.018,9.1797,8.8447,9.1345,310475,0
2011-07-08,8.8778,9.0918,8.8575,8.9524,306356,0
2011-07-11,8.5349,8.886,8.5349,8.7469,311959,0
2011-07-12,8.7107,8.9711,8.6951,8.7765,240966,0
2011-07-13,8.8132,8.886,8.6625,8.6887,342123,0
2011-07-14,8.6887,8.7288,8.5106,8.5169,247375,0
2011-07-15,8.5232,8.6106,8.4965,8.5777,380318,0
2011-07-18,8.5232,8.6625,8.4114,8.4447,176296,0
2011-07-19,8.4569,8.8372,8.435,8.6643,218161,0
2011-07-20,8.6036,8.7107,8.4886,8.6843,243176,0
2011-07-21,8.7242,8.7976,8.6843,8.7719,306828,0
2011-07-22,8.7838,8.7976,8.7179,8.7719,239403,0
2011-07-25,8.657,8.6951,8.5883,8.5883,134085,0
2011-07-26,8.5706,8.6362,8.5036,8.5349,283919,0
2011-07-27,8.4814,8.5634,8.2955,8.3031,477730,0
2011-07-28,8.3352,8.435,8.2815,8.3624,276385,0
2011-07-29,8.2688,8.4524,8.2627,8.4456,272601,0
2011-08-01,8.5295,8.5571,8.3213,8.3694,485407,0
2011-08-02,8.3213,8.4427,8.1674,8.1674,463200,0
2011-08-03,8.1674,8.4157,8.0264,8.3152,433029,0
2011-08-04,8.2017,8.2342,8.0024,8.0024,686158,0
2011-08-05,8.0872,8.1276,7.6458,7.9273,883025,0
2011-08-08,7.3915,7.9607,7.1306,7.1504,1188711,0
2011-08-09,8.0264,8.2017,7.2979,8.115,1378882,0
2011-08-10,7.4519,8.2955,7.0231,7.841,826126,0
2011-08-11,7.8665,8.4025,7.6795,8.2342,1025914,0
2011-08-12,8.1343,8.2885,7.9074,7.9732,429284,0
2011-08-15,8.1091,8.435,8.0948,8.435,277730,0
2011-08-16,8.2342,8.4096,8.1674,8.3624,426973,0
2011-08-17,8.3886,8.4289,8.2688,8.3817,277010,0
2011-08-18,8.1343,8.2885,7.873,7.934,732017,0
2011-08-19,7.8195,8.0341,7.7194,7.7664,564854,0
2011-08-22,7.9874,8.0073,7.7059,7.8335,453119,0
2011-08-23,8.0736,8.1624,7.8069,8.1624,449353,0
2011-08-24,8.1091,8.3483,8.0558,8.2815,264649,0
2011-08-25,8.2955,8.4427,8.0132,8.0416,427982,0
2011-08-26,8.0024,8.2155,7.8999,8.1674,248487,0
2011-08-29,8.2558,8.6106,8.2558,8.6036,380380,0
2011-08-30,8.5349,8.649,8.3694,8.6036,280179,0
2011-08-31,8.6362,8.7378,8.5206,8.7305,540863,0
2011-09-01,8.6951,8.7488,8.2488,8.3213,501083,0
2011-09-02,8.7451,8.7451,8.0041,8.0107,338408,0
2011-09-06,7.7267,8.0481,7.7267,7.9665,332423,0
2011-09-07,8.1396,8.4385,7.9831,8.4246,422717,0
2011-09-08,8.3624,8.4699,8.2342,8.2955,309565,0
2011-09-09,8.2206,8.2422,7.9874,8.0264,524995,0
2011-09-12,7.9074,8.0812,7.8598,8.0616,270983,0
2011-09-13,8.1343,8.1879,8.0199,8.1343,327291,0
2011-09-14,8.115,8.2815,8.0199,8.2094,319386,0
2011-09-15,8.2627,8.2955,8.0341,8.1674,2864803,0
2011-09-16,8.1343,8.2283,8.0341,8.2094,800118,0
2011-09-19,8.0558,8.2017,8.0132,8.0812,242778,0
2011-09-20,8.0948,8.2017,8.0558,8.1015,354205,0
2011-09-21,8.1015,8.1343,7.7267,7.7664,613488,0
2011-09-22,7.5793,7.812,7.4519,7.5452,748230,0
2011-09-23,7.539,7.612,7.4316,7.5793,545402,0
2011-09-26,7.6795,7.7866,7.539,7.7592,300372,0
2011-09-27,7.8665,8.0736,7.841,7.9199,451259,0
2011-09-28,7.8598,7.9665,7.5999,7.5999,364952,0
2011-09-29,7.78,7.8335,7.6056,7.7995,310385,0
2011-09-30,7.7009,7.8423,7.5595,7.5738,422693,0
2011-10-03,7.5321,7.5927,7.0834,7.0834,673930,0
2011-10-04,7.0514,7.7995,7.0313,7.6975,754515,0
2011-10-05,7.7049,7.7391,7.3167,7.65,397523,0
2011-10-06,7.6031,7.8069,7.5751,7.7995,544028,0
2011-10-07,7.8335,7.8672,7.3305,7.378,491564,0
2011-10-10,7.5321,7.8335,7.4983,7.8268,719125,0
2011-10-11,7.6863,7.812,7.525,7.6326,362832,0
2011-10-12,7.6927,7.9473,7.6395,7.8868,389138,0
2011-10-13,7.8268,7.934,7.6659,7.8598,246111,0
2011-10-14,7.9358,8.0922,7.9141,8.0157,341261,0
2011-10-17,7.9132,7.954,7.6863,7.6927,558508,0
2011-10-18,7.7106,8.0776,7.7049,8.0634,439895,0
2011-10-19,8.0375,8.0922,7.8885,7.9432,296526,0
2011-10-20,7.9558,7.969,7.677,7.9497,241260,0
2011-10-21,8.071,8.3291,8.0375,8.317,471733,0
2011-10-24,8.2748,8.6018,8.1465,8.5759,531932,0
2011-10-25,8.4848,8.4848,8.2342,8.2558,402066,0
2011-10-26,8.3641,8.3641,8.1134,8.3102,427335,0
2011-10-27,8.5679,8.8944,8.493,8.874,897384,0
2011-10-28,8.806,8.874,8.7179,8.8602,574437,0
2011-10-31,8.6589,8.8105,8.6326,8.638,377104,0
2011-11-01,8.2413,8.6407,8.2413,8.2688,636794,0
2011-11-02,7.4462,8.3102,7.4462,8.2198,607083,0
2011-11-03,8.3291,8.337,8.0157,8.2275,489252,0
2011-11-04,8.0634,8.1185,8.0107,8.0776,254588,0
2011-11-07,8.0308,8.1185,7.8737,8.0157,411476,0
2011-11-08,8.045,8.1252,7.8268,8.1252,353479,0
2011-11-09,7.8672,7.9756,7.6085,7.6291,528370,0
2011-11-10,7.7657,7.7657,7.5273,7.5751,312273,0
2011-11-11,7.6366,7.841,7.5959,7.7995,302870,0
2011-11-14,7.7454,7.7454,7.4865,7.5547,384563,0
2011-11-15,7.5547,7.6565,7.4392,7.6031,446338,0
2011-11-16,7.4865,7.65,7.4323,7.4462,380981,0
2011-11-17,7.4462,7.4802,7.3099,7.3369,318404,0
2011-11-18,7.3576,7.4865,7.3237,7.4256,499862,0
2011-11-21,7.2689,7.3643,7.0923,7.1467,432150,0
2011-11-22,7.1127,7.2283,7.0719,7.0992,378768,0
2011-11-23,7.0243,7.0858,6.7592,6.7659,470471,0
2011-11-25,6.7728,6.8882,6.7319,6.7592,311691,0
2011-11-28,6.9973,7.0583,6.8882,6.9835,414315,0
2011-11-29,7.0041,7.0583,6.97,7.0107,332091,0
2011-11-30,7.2702,7.4326,7.249,7.4184,1025519,0
2011-12-01,7.378,7.3848,7.2352,7.2421,304664,0
2011-12-02,7.3576,7.4462,7.2487,7.2624,154846,0
2011-12-05,7.3848,7.3848,7.2146,7.2962,355951,0
2011-12-06,7.2732,7.3635,7.2456,7.315,297296,0
2011-12-07,7.2487,7.3643,7.1875,7.3237,460174,0
2011-12-08,7.2421,7.2624,6.9767,6.9905,330028,0
2011-12-09,7.0313,7.2962,6.9429,7.2555,527677,0
2011-12-12,7.1467,7.2012,7.0652,7.1467,372848,0
2011-12-13,7.1808,7.3237,6.9973,7.0174,411927,0
2011-12-14,7.0041,7.1875,6.97,6.9835,470186,0
2011-12-15,7.0786,7.1467,7.0313,7.1399,395338,0
2011-12-16,7.133,7.276,7.1195,7.1603,1079569,0
2011-12-19,7.1537,7.2689,6.8817,6.8951,763860,0
2011-12-20,7.038,7.0719,6.9291,7.0652,889752,0
2011-12-21,7.038,7.0719,6.9429,7.038,336218,0
2011-12-22,7.0514,7.1808,6.9835,7.0583,395255,0
2011-12-23,7.0992,7.1265,7.0449,7.0719,180513,0
2011-12-27,7.0243,7.0652,6.9767,7.0041,394314,0
2011-12-28,6.9905,7.0107,6.7999,6.8611,1638778,0
2011-12-29,6.8817,6.902,6.8069,6.8476,574965,0
2011-12-30,6.8341,6.8817,6.7659,6.7659,2660621,0
2012-01-03,6.9155,7.1127,6.8679,6.9225,714362,0
2012-01-04,6.8476,6.8748,6.7456,6.7999,553458,0
2012-01-05,6.7319,6.8069,6.6979,6.7319,764254,0
2012-01-06,6.7331,6.7953,6.643,6.643,438060,0
2012-01-09,6.6369,6.6706,6.5144,6.5279,369037,0
2012-01-10,6.596,6.664,6.4667,6.5893,494072,0
2012-01-11,6.5253,6.5597,6.4144,6.5114,1892313,0
2012-01-12,6.4906,6.5739,6.4837,6.5739,643293,0
2012-01-13,6.463,6.5531,6.4422,6.5253,460971,0
2012-01-17,6.5739,6.5874,6.4768,6.5114,581400,0
2012-01-18,6.5044,6.5804,6.4697,6.5804,494984,0
2012-01-19,6.5946,6.6637,6.4489,6.643,1524426,0
2012-01-20,6.643,6.8648,6.643,6.8648,486737,0
2012-01-23,6.8648,6.934,6.8368,6.934,326342,0
2012-01-24,6.8578,7.0516,6.8578,7.0449,474197,0
2012-01-25,7.0656,7.1488,7.0309,7.0795,530672,0
2012-01-26,7.1002,7.1416,6.9892,7.1278,297311,0
2012-01-27,7.0795,7.1416,7.0723,7.1416,291816,0
2012-01-30,7.0656,7.0795,6.9821,6.9821,374042,0
2012-01-31,7.0092,7.0656,6.9526,7.0585,646803,0
2012-02-01,7.1002,7.315,7.0587,7.2525,1117828,0
2012-02-02,7.2595,7.2732,7.1903,7.2251,438505,0
2012-02-03,7.3011,7.398,7.2456,7.3358,483085,0
2012-02-06,7.2872,7.3218,7.2251,7.3011,173739,0
2012-02-07,7.2732,7.3287,7.2456,7.2802,261614,0
2012-02-08,7.2318,7.315,7.2041,7.3011,524148,0
2012-02-09,7.315,7.315,7.1278,7.1557,313754,0
2012-02-10,7.1002,7.1488,7.0379,7.0379,191534,0
2012-02-13,7.1278,7.2109,7.1002,7.2109,222240,0
2012-02-14,7.2109,7.2179,6.9892,7.0309,332945,0
2012-02-15,7.0587,7.0863,7.0239,7.0723,279406,0
2012-02-16,7.0933,7.315,7.0933,7.315,592313,0
2012-02-17,7.3424,7.3424,7.2456,7.2595,245740,0
2012-02-21,7.5784,7.5784,7.1557,7.2109,481464,0
2012-02-22,7.2595,7.5856,7.2595,7.3287,1067885,0
2012-02-23,7.3424,7.3703,7.0795,7.2666,423432,0
2012-02-24,7.2666,7.2666,7.2041,7.2318,265461,0
2012-02-27,7.1833,7.2041,7.0103,7.2041,435400,0
2012-02-28,7.1764,7.1833,7.1348,7.1626,299140,0
2012-02-29,7.1855,7.1925,7.1361,7.1433,849561,0
2012-03-01,7.1764,7.1971,7.1557,7.1903,651285,0
2012-03-02,7.1693,7.1833,7.0656,7.1142,529920,0
2012-03-05,7.0863,7.1971,7.0723,7.1971,329843,0
2012-03-06,7.1488,7.1833,7.107,7.1278,346435,0
2012-03-07,7.1626,7.1903,7.0723,7.1903,309926,0
2012-03-08,7.2137,7.2137,7.0725,7.0936,387482,0
2012-03-09,7.0723,7.1903,7.0656,7.1764,490120,0
2012-03-12,7.1764,7.1971,7.1626,7.1833,283142,0
2012-03-13,7.3287,7.4119,7.1626,7.4119,711021,0
2012-03-14,7.3773,7.4188,7.2942,7.315,177827,0
2012-03-15,7.3358,7.7163,7.2041,7.3568,508993,0
2012-03-16,7.3496,7.3703,7.308,7.3424,466569,0
2012-03-19,7.308,7.5227,7.308,7.4739,363938,0
2012-03-20,7.4188,7.5508,7.398,7.488,277613,0
2012-03-21,7.481,7.5508,7.4536,7.4676,121915,0
2012-03-22,7.398,7.4048,7.2666,7.315,269748,0
2012-03-23,7.2456,7.4258,7.2109,7.398,306794,0
2012-03-26,7.4536,7.5438,7.4326,7.5227,311573,0
2012-03-27,7.4952,7.5508,7.4952,7.5227,193507,0
2012-03-28,7.5438,7.5856,7.4952,7.5369,305849,0
2012-03-29,7.4676,7.488,7.3773,7.4188,383152,0
2012-03-30,7.4898,7.4898,7.3389,7.3463,334760,0
2012-04-02,7.3424,7.4676,7.3011,7.4676,401006,0
2012-04-03,7.4398,7.5102,7.3548,7.3975,225905,0
2012-04-04,7.2985,7.3409,7.2067,7.2067,280716,0
2012-04-05,7.1925,7.235,7.1361,7.2277,148270,0
2012-04-09,7.1209,7.1693,7.1002,7.107,312766,0
2012-04-10,7.1416,7.1488,6.934,6.9892,462190,0
2012-04-11,7.0656,7.0656,6.9821,7.0587,350204,0
2012-04-12,7.0309,7.1903,7.0103,7.1833,283359,0
2012-04-13,7.1715,7.2067,7.0445,7.0445,262230,0
2012-04-16,7.1142,7.2041,7.0723,7.1488,293025,0
2012-04-17,7.1925,7.2985,7.1925,7.235,285349,0
2012-04-18,7.1855,7.1855,7.0374,7.0374,299806,0
2012-04-19,7.0445,7.0656,6.9596,6.9878,290051,0
2012-04-20,7.2913,7.2913,7.0301,7.0656,345948,0
2012-04-23,6.9596,7.0092,6.875,6.9243,553759,0
2012-04-24,6.9526,7.0656,6.9033,7.0656,386986,0
2012-04-25,7.0936,7.1433,6.9949,7.0301,444326,0
2012-04-26,6.9102,7.0866,6.9102,7.0585,195837,0
2012-04-27,7.0585,7.129,6.9666,7.1079,309127,0
2012-04-30,7.0946,7.1306,7.0296,7.109,362497,0
2012-05-01,7.0725,7.2985,7.0656,7.1433,375201,0
2012-05-02,7.0585,7.1433,7.0445,7.122,195949,0
2012-05-03,7.122,7.1361,7.0585,7.1079,297610,0
2012-05-04,7.0585,7.2067,7.0585,7.0798,378918,0
2012-05-07,7.0798,7.1573,7.0445,7.1361,255812,0
2012-05-08,7.0798,7.1643,7.0725,7.1501,218889,0
2012-05-09,7.0656,7.1997,7.0656,7.1786,248540,0
2012-05-10,7.2137,7.235,7.1361,7.1925,214276,0
2012-05-11,7.129,7.2137,7.122,7.1855,199934,0
2012-05-14,7.122,7.1997,7.122,7.1573,314145,0
2012-05-15,7.1361,7.1997,7.129,7.1855,259401,0
2012-05-16,7.1997,7.2067,7.129,7.1433,169808,0
2012-05-17,7.1573,7.235,6.9878,6.9878,328450,0
2012-05-18,6.981,7.0656,6.9243,6.9243,401221,0
2012-05-21,6.9243,7.0301,6.9243,7.0231,293855,0
2012-05-22,7.0162,7.0585,6.9386,6.9666,546244,0
2012-05-23,6.9172,6.9878,6.8254,6.9666,273672,0
2012-05-24,7.1008,7.1008,6.9243,7.0445,259115,0
2012-05-25,7.0301,7.1573,7.0162,7.0936,445410,0
2012-05-29,7.1079,7.1433,7.0585,7.1149,257199,0
2012-05-30,7.0585,7.0936,6.875,6.875,298944,0
2012-05-31,6.8788,6.8931,6.8428,6.8861,828679,0
2012-06-01,6.7549,6.889,6.7549,6.8466,367895,0
2012-06-04,6.8821,6.9243,6.8466,6.9172,350686,0
2012-06-05,6.8788,7.0511,6.8788,7.037,685022,0
2012-06-06,7.0374,7.1786,7.0374,7.1643,613234,0
2012-06-07,7.1361,7.3195,7.122,7.122,317638,0
2012-06-08,7.1079,7.2561,7.1079,7.1997,226292,0
2012-06-11,7.1433,7.1997,6.9102,6.9243,468605,0
2012-06-12,6.9739,7.002,6.8961,6.9949,193085,0
2012-06-13,6.9878,7.0231,6.9172,6.9596,258304,0
2012-06-14,6.981,7.0231,6.9315,7.0231,292730,0
2012-06-15,7.0231,7.122,6.9878,7.1079,754030,0
2012-06-18,7.0725,7.2277,7.0512,7.2137,293539,0
2012-06-19,7.235,7.3548,7.1997,7.3195,409624,0
2012-06-20,7.3409,7.3548,7.2842,7.3195,207657,0
2012-06-21,7.2632,7.3409,7.1643,7.2277,281991,0
2012-06-22,7.2772,7.2985,7.2067,7.2137,670965,0
2012-06-25,7.129,7.1997,7.1079,7.1433,127034,0
2012-06-26,7.1855,7.2067,7.0725,7.122,176145,0
2012-06-27,7.1433,7.235,7.1149,7.2208,231406,0
2012-06-28,7.1786,7.2913,7.129,7.2702,168880,0
2012-06-29,7.3901,7.4676,7.3691,7.4676,413292,0
2012-07-02,7.3763,7.6444,7.3763,7.5452,614829,0
2012-07-03,7.5547,7.6621,7.5397,7.6548,166619,0
2012-07-05,7.6262,7.7486,7.562,7.5904,179826,0
2012-07-06,7.4967,7.6487,7.4967,7.6047,162550,0
2012-07-09,7.5806,7.687,7.5666,7.6795,403489,0
2012-07-10,7.7364,7.7364,7.5526,7.6022,211077,0
2012-07-11,7.6085,7.6579,7.5738,7.6229,344786,0
2012-07-12,7.5806,7.6652,7.4961,7.6301,382946,0
2012-07-13,7.6262,7.7486,7.6262,7.6911,421982,0
2012-07-16,7.7009,7.7075,7.595,7.6652,348657,0
2012-07-17,7.6984,7.7559,7.6335,7.7276,481903,0
2012-07-18,7.7347,7.7622,7.6412,7.6762,332282,0
2012-07-19,7.6487,7.6984,7.4755,7.5117,293106,0
2012-07-20,7.4827,7.562,7.4607,7.4755,320760,0
2012-07-23,7.4684,7.4755,7.3891,7.4536,289561,0
2012-07-24,7.4827,7.4827,7.3963,7.4468,349909,0
2012-07-25,7.5328,7.6188,7.3891,7.4396,452591,0
2012-07-26,7.5328,7.5687,7.3963,7.4251,291640,0
2012-07-27,7.4684,7.4755,7.2094,7.2957,731622,0
2012-07-30,7.3029,7.3963,7.3029,7.3676,195745,0
2012-07-31,7.3749,7.4755,7.3531,7.4536,303910,0
2012-08-01,7.4536,7.5259,7.2453,7.2598,497671,0
2012-08-02,7.2886,7.3749,7.1735,7.1735,255195,0
2012-08-03,7.2453,7.3891,7.2312,7.3676,415864,0
2012-08-06,7.3821,7.4607,7.3463,7.4607,225104,0
2012-08-07,7.5117,7.562,7.4755,7.5186,401129,0
2012-08-08,7.5046,7.5259,7.4468,7.4967,217480,0
2012-08-09,7.4967,7.5479,7.4827,7.5117,233658,0
2012-08-10,7.5117,7.5117,7.4036,7.4684,156613,0
2012-08-13,7.4607,7.4898,7.4251,7.4898,161479,0
2012-08-14,7.5117,7.5186,7.4684,7.4967,309865,0
2012-08-15,7.4898,7.6262,7.4898,7.6262,208868,0
2012-08-16,7.5983,7.8779,7.5547,7.7696,468558,0
2012-08-17,7.7848,7.849,7.7347,7.7987,383841,0
2012-08-20,7.7848,7.8203,7.7276,7.7777,332080,0
2012-08-21,7.7987,7.849,7.7777,7.812,551168,0
2012-08-22,7.7987,7.8203,7.6911,7.7696,361354,0
2012-08-23,7.7777,7.7777,7.5759,7.7194,223389,0
2012-08-24,7.7276,7.8352,7.7122,7.7987,402857,0
2012-08-27,7.8203,7.8352,7.7347,7.7622,194599,0
2012-08-28,7.7559,7.8779,7.7276,7.8352,438608,0
2012-08-29,7.849,8.0582,7.8352,8.0073,385911,0
2012-08-30,7.9858,8.0634,7.9432,8.0634,229907,0
2012-08-31,8.0862,8.0862,7.9132,7.994,487833,0
2012-09-04,7.9507,8.1015,7.9132,8.0786,338907,0
2012-09-05,7.9432,8.121,7.9432,8.0367,306345,0
2012-09-06,8.071,8.1791,7.9573,8.1652,433914,0
2012-09-07,8.2094,8.2671,8.1592,8.1592,330333,0
2012-09-10,8.1592,8.1592,8.0282,8.071,249068,0
2012-09-11,8.0862,8.2722,8.0786,8.2722,215640,0
2012-09-12,8.2946,8.3878,8.237,8.3878,217353,0
2012-09-13,8.3965,8.7405,8.3667,8.5768,565658,0
2012-09-14,8.6271,8.8557,8.5322,8.7469,500240,0
2012-09-17,8.7333,8.805,8.6535,8.7043,216611,0
2012-09-18,8.6625,8.8686,8.6388,8.8409,273787,0
2012-09-19,8.8409,8.8409,8.6535,8.6535,372953,0
2012-09-20,8.6535,8.6625,8.5768,8.5956,349558,0
2012-09-21,8.7333,8.7333,8.3878,8.3878,1020628,0
2012-09-24,8.3878,8.4965,8.2722,8.4237,466900,0
2012-09-25,8.4734,8.5536,8.2876,8.2876,478219,0
2012-09-26,8.3222,8.3878,8.2223,8.2671,332140,0
2012-09-27,8.2671,8.3597,8.1791,8.2094,360135,0
2012-09-28,8.1592,8.2223,7.9132,7.9573,681964,0
2012-10-01,7.994,8.0441,7.8574,8.0015,696328,0
2012-10-02,8.0282,8.2299,8.0073,8.2155,263483,0
2012-10-03,8.2155,8.4237,8.1948,8.3031,258489,0
2012-10-04,8.317,8.3378,8.1439,8.1869,425212,0
2012-10-05,8.1948,8.2446,8.0514,8.0862,890714,0
2012-10-08,8.0367,8.0786,8.0073,8.0282,253986,0
2012-10-09,8.0367,8.071,7.9573,7.9705,298644,0
2012-10-10,7.9782,8.0132,7.9281,8.0015,309960,0
2012-10-11,8.0514,8.0634,7.994,7.994,281168,0
2012-10-12,8.0015,8.0514,7.9358,7.9358,327457,0
2012-10-15,7.969,8.0207,7.918,8.0066,262342,0
2012-10-16,8.0207,8.0514,8.0073,8.0441,193093,0
2012-10-17,8.0862,8.1439,7.9632,8.1091,483265,0
2012-10-18,8.1091,8.2223,8.0862,8.1869,430145,0
2012-10-19,8.1293,8.1791,8.0634,8.1293,322098,0
2012-10-22,8.1091,8.1592,8.0367,8.0514,310128,0
2012-10-23,8.0207,8.0634,7.8992,8.0514,283494,0
2012-10-24,8.0282,8.1743,8.0207,8.1455,274078,0
2012-10-25,8.1896,8.2051,8.0441,8.0948,293613,0
2012-10-26,8.1022,8.1226,8.0066,8.0124,371982,0
2012-10-31,8.1022,8.344,7.9256,8.344,614140,0
2012-11-01,8.3213,8.3213,8.1022,8.2127,1188558,0
2012-11-02,8.2636,8.3142,8.1743,8.2257,317759,0
2012-11-05,8.2257,8.358,8.1386,8.2558,360738,0
2012-11-06,8.4228,8.4228,8.2334,8.3066,489821,0
2012-11-07,8.2257,8.2843,8.1743,8.1965,326110,0
2012-11-08,8.2051,8.2688,8.1615,8.1615,344730,0
2012-11-09,8.1158,8.1666,8.0582,8.1158,343485,0
2012-11-12,8.1531,8.1531,8.0514,8.1099,93542,0
2012-11-13,8.1158,8.1531,8.0634,8.0795,140493,0
2012-11-14,8.0717,8.1158,7.882,7.882,325821,0
2012-11-15,7.9043,8.1022,7.751,7.78,273238,0
2012-11-16,7.751,7.8236,7.6188,7.8085,382661,0
2012-11-19,7.67,7.9926,7.67,7.9773,268497,0
2012-11-20,7.9481,8.0441,7.8392,8.0441,158256,0
2012-11-21,8.0441,8.1455,8.0066,8.1226,180754,0
2012-11-23,8.1615,8.217,8.1226,8.2051,133695,0
2012-11-26,8.2051,8.344,7.8598,8.3213,318582,0
2012-11-27,8.2911,8.3501,8.1896,8.2997,298794,0
2012-11-28,8.2636,8.3501,8.2127,8.2911,363151,0
2012-11-29,8.3501,8.4674,8.2843,8.4376,391427,0
2012-11-30,8.4734,8.5116,8.4157,8.4456,635175,0
2012-12-03,8.4886,8.584,8.4612,8.5777,340203,0
2012-12-04,8.5625,8.6143,8.4016,8.584,211711,0
2012-12-05,8.5983,8.6143,8.5046,8.6143,221157,0
2012-12-06,8.6407,8.657,8.5777,8.6407,193185,0
2012-12-07,8.2843,8.6407,8.2843,8.6289,129275,0
2012-12-10,8.6407,8.6797,8.5777,8.657,263958,0
2012-12-11,8.6924,8.7671,8.6289,8.7378,426068,0
2012-12-12,8.7234,8.7234,8.5706,8.6725,385080,0
2012-12-13,8.657,8.7746,8.584,8.6997,248931,0
2012-12-14,8.687,8.8031,8.6725,8.7451,210692,0
2012-12-17,8.7884,8.913,8.7305,8.899,298505,0
2012-12-18,8.9206,8.9711,8.8105,8.9711,341715,0
2012-12-19,8.9646,9.4179,8.9561,8.9711,471872,0
2012-12-20,8.9711,9.0085,8.913,8.9646,314515,0
2012-12-21,8.899,8.9711,8.8188,8.8686,1191480,0
2012-12-24,8.8105,8.9065,8.8105,8.8482,181932,0
2012-12-26,8.8482,8.8686,8.7884,8.8482,304252,0
2012-12-27,8.8482,8.9646,8.7976,8.9646,309849,0
2012-12-28,8.9272,9.0151,8.8482,8.9065,228528,0
2012-12-31,8.9065,9.0812,8.8833,9.0021,607218,0
2013-01-02,9.1981,9.4758,9.1981,9.36,709822,0
2013-01-03,9.512,9.512,9.3737,9.41,288543,0
2013-01-04,9.3953,9.4611,9.3364,9.3953,244664,0
2013-01-07,9.36,9.4179,9.3364,9.41,176191,0
2013-01-08,9.4326,9.506,9.2646,9.3013,253734,0
2013-01-09,9.3013,9.36,9.2858,9.3531,250415,0
2013-01-10,9.3737,9.4473,9.2936,9.4032,270651,0
2013-01-11,9.4326,9.4395,9.1759,9.4032,269925,0
2013-01-14,9.41,9.4326,9.3234,9.4326,198897,0
2013-01-15,9.4974,9.506,9.3816,9.4326,539170,0
2013-01-16,9.4542,9.4542,9.36,9.3953,343641,0
2013-01-17,9.4326,9.4679,9.3531,9.4611,223528,0
2013-01-18,9.4679,9.506,9.4032,9.506,235208,0
2013-01-22,9.512,9.71,9.4679,9.71,366568,0
2013-01-23,9.762,9.821,9.607,9.68,262003,0
2013-01-24,9.71,9.726,9.592,9.628,352719,0
2013-01-25,9.68,9.739,9.621,9.726,249383,0
2013-01-28,9.719,9.771,9.628,9.762,301782,0
2013-01-29,9.778,9.858,9.739,9.858,278189,0
2013-01-30,9.845,9.858,9.658,9.733,216307,0
2013-01-31,9.686,9.739,9.615,9.643,394822,0
2013-02-01,9.658,9.852,9.599,9.83,328654,0
2013-02-04,9.806,9.806,9.615,9.703,300016,0
2013-02-05,9.726,9.733,9.575,9.607,311697,0
2013-02-06,9.592,9.658,9.51,9.658,300447,0
2013-02-07,9.643,9.68,9.541,9.553,159074,0
2013-02-08,9.569,9.813,9.553,9.806,222633,0
2013-02-11,9.821,9.821,9.726,9.771,174493,0
2013-02-12,9.793,9.904,9.771,9.904,187966,0
2013-02-13,9.881,10.015,9.799,9.962,293104,0
2013-02-14,9.971,9.971,9.793,9.889,210402,0
2013-02-15,9.957,9.971,9.852,9.957,254065,0
2013-02-19,9.933,10.015,9.813,10,412446,0
2013-02-20,9.984,10.009,9.754,9.762,384487,0
2013-02-21,9.813,10.08,9.762,10.015,375445,0
2013-02-22,10.067,10.103,9.837,9.881,382150,0
2013-02-25,9.94,9.984,9.643,9.643,375309,0
2013-02-26,9.68,9.865,9.674,9.837,310116,0
2013-02-27,9.83,10.267,9.83,10.133,500493,0
2013-02-28,10.179,10.37,10.028,10.2,744076,0
2013-03-01,10.237,10.385,10.12,10.355,463850,0
2013-03-04,10.348,10.438,10.325,10.342,391243,0
2013-03-05,10.378,10.636,10.378,10.498,417612,0
2013-03-06,10.533,10.533,10.312,10.355,282282,0
2013-03-07,10.385,10.446,10.333,10.446,334764,0
2013-03-08,10.489,10.564,10.438,10.453,299909,0
2013-03-11,10.446,10.481,10.385,10.473,231000,0
2013-03-12,10.438,10.498,10.348,10.385,183362,0
2013-03-13,10.401,10.408,10.325,10.37,133725,0
2013-03-14,10.37,10.498,10.348,10.489,209085,0
2013-03-15,10.473,10.571,10.401,10.511,791586,0
2013-03-18,10.624,10.624,10.438,10.564,321956,0
2013-03-19,10.585,10.61,10.438,10.533,207685,0
2013-03-20,10.453,10.636,10.453,10.636,196651,0
2013-03-21,10.601,10.668,10.549,10.549,244532,0
2013-03-22,10.533,10.676,10.498,10.636,223320,0
2013-03-25,10.68,10.845,10.624,10.809,257386,0
2013-03-26,10.854,10.949,10.823,10.949,273787,0
2013-03-27,10.92,10.98,10.749,10.786,389010,0
2013-03-28,10.828,10.912,10.757,10.845,293874,0
2013-04-01,10.905,10.912,10.713,10.823,316844,0
2013-04-02,10.869,10.964,10.869,10.92,255587,0
2013-04-03,10.956,10.964,10.689,10.741,359290,0
2013-04-04,10.726,10.98,10.726,10.98,218718,0
2013-04-05,10.823,10.972,10.726,10.898,210327,0
2013-04-08,10.92,11.016,10.809,11.016,241563,0
2013-04-09,11.038,11.097,10.949,10.98,301101,0
2013-04-10,10.98,11.129,10.933,11.129,223169,0
2013-04-11,11.129,11.179,11.088,11.129,310751,0
2013-04-12,11.112,11.225,11.051,11.129,238101,0
2013-04-15,11.069,11.12,10.576,10.644,501005,0
2013-04-16,10.676,11.009,10.636,10.956,363190,0
2013-04-17,10.889,10.964,10.786,10.933,483032,0
2013-04-18,10.933,10.98,10.823,10.941,220968,0
2013-04-19,10.964,11.104,10.92,11.024,313546,0
2013-04-22,11.061,11.076,10.823,10.956,217171,0
2013-04-23,11.051,11.14,10.986,11.112,323862,0
2013-04-24,11.14,11.187,11.045,11.187,139737,0
2013-04-25,11.18,11.18,11.023,11.104,226949,0
2013-04-26,11.097,11.157,10.998,10.998,238124,0
2013-04-29,11.045,11.136,10.99,11.082,377091,0
2013-04-30,10.873,11.473,10.873,11.473,553187,0
2013-05-01,11.362,11.444,10.99,11.06,602517,0
2013-05-02,11.076,11.18,11.03,11.076,259009,0
2013-05-03,11.203,11.247,11.12,11.157,355692,0
2013-05-06,11.203,11.232,11.082,11.097,375735,0
2013-05-07,11.112,11.112,10.865,10.873,676824,0
2013-05-08,10.873,11.045,10.805,10.954,1928393,0
2013-05-09,10.894,11.194,10.894,10.938,700360,0
2013-05-10,10.4,10.617,10.234,10.557,9016173,0
2013-05-13,10.412,10.593,10.412,10.565,939218,0
2013-05-14,10.452,10.67,10.437,10.664,1810309,0
2013-05-15,10.392,10.655,10.392,10.655,995302,0
2013-05-16,10.593,10.67,10.497,10.571,1052626,0
2013-05-17,10.541,10.735,10.533,10.735,2224599,0
2013-05-20,10.707,10.735,10.519,10.632,1080330,0
2013-05-21,10.565,10.796,10.565,10.655,901151,0
2013-05-22,10.593,10.768,10.347,10.473,1339619,0
2013-05-23,10.24,10.519,9.3541,10.519,1318338,0
2013-05-24,10.452,10.519,10.226,10.465,561334,0
2013-05-28,10.473,10.735,10.383,10.505,1178863,0
2013-05-29,10.383,10.48,10.123,10.353,1081639,0
2013-05-30,10.317,10.428,10.203,10.286,711681,0
2013-05-31,10.226,10.362,10.127,10.234,2968394,0
2013-06-03,10.226,10.505,10.143,10.323,991012,0
2013-06-04,10.264,10.406,10.183,10.248,615510,0
2013-06-05,10.24,10.323,10.166,10.203,688055,0
2013-06-06,10.135,10.444,10.114,10.444,648713,0
2013-06-07,10.437,10.511,10.183,10.353,577909,0
2013-06-10,10.331,10.444,10.211,10.42,860474,0
2013-06-11,10.272,10.383,10.211,10.234,477691,0
2013-06-12,10.264,10.294,9.957,10,556024,0
2013-06-13,9.971,10.203,9.775,10.166,686736,0
2013-06-14,10.128,10.219,10.024,10.135,655655,0
2013-06-17,10.143,10.24,10.03,10.105,566519,0
2013-06-18,10.096,10.3,10.03,10.175,547871,0
2013-06-19,10.183,10.195,9.752,9.819,530993,0
2013-06-20,9.692,9.752,9.3541,9.4581,939411,0
2013-06-21,9.4738,9.7,9.4218,9.672,1418299,0
2013-06-24,9.556,9.759,9.2714,9.4454,946992,0
2013-06-25,9.55,9.602,9.3462,9.57,1170199,0
2013-06-26,9.654,9.843,9.595,9.737,875116,0
2013-06-27,9.836,9.949,9.783,9.924,975148,0
2013-06-28,9.933,9.976,9.812,9.917,1190382,0
2013-07-01,9.94,10.016,9.836,10.016,790902,0
2013-07-02,10.037,10.234,9.962,10.234,889180,0
2013-07-03,10.166,10.219,10.045,10.15,368258,0
2013-07-05,10.226,10.294,9.933,10.069,1103690,0
2013-07-08,10.123,10.219,10.083,10.143,409092,0
2013-07-09,10.183,10.278,10.143,10.219,595566,0
2013-07-10,10.187,10.286,10.183,10.272,758058,0
2013-07-11,10.183,10.505,9.3462,10.457,714769,0
2013-07-12,10.452,10.505,10.368,10.437,616612,0
2013-07-15,10.444,10.505,10.4,10.48,597344,0
2013-07-16,10.519,10.632,10.489,10.489,860528,0
2013-07-17,10.557,10.625,10.497,10.571,393910,0
2013-07-18,10.586,10.707,10.586,10.691,691592,0
2013-07-19,10.645,10.759,10.625,10.716,747103,0
2013-07-22,10.759,10.85,10.716,10.805,344143,0
2013-07-23,10.813,10.82,10.723,10.796,306195,0
2013-07-24,10.834,10.834,10.485,10.562,331096,0
2013-07-25,10.574,10.662,10.493,10.623,313906,0
2013-07-26,10.529,10.635,10.485,10.608,246844,0
2013-07-29,10.599,10.643,10.485,10.538,317240,0
2013-07-30,10.583,10.643,10.545,10.608,646784,0
2013-07-31,10.681,10.681,10.133,10.133,617510,0
2013-08-01,10.24,10.317,10.027,10.034,638082,0
2013-08-02,10.014,10.089,9.96,10.006,566996,0
2013-08-05,9.997,10.042,9.884,9.973,330042,0
2013-08-06,9.919,10.014,9.919,9.973,448137,0
2013-08-07,9.973,10.014,9.907,9.954,238718,0
2013-08-08,9.989,9.989,9.874,9.954,375015,0
2013-08-09,9.928,10.027,9.907,9.954,383267,0
2013-08-12,9.919,9.973,9.86,9.96,256938,0
2013-08-13,9.936,9.967,9.725,9.777,458209,0
2013-08-14,9.799,9.813,9.731,9.784,245752,0
2013-08-15,9.682,9.708,9.4954,9.518,839937,0
2013-08-16,9.51,9.61,9.2589,9.3266,425364,0
2013-08-19,9.2974,9.2974,9.0141,9.1059,510669,0
2013-08-20,9.1672,9.3196,9.0984,9.3128,518145,0
2013-08-21,9.2665,9.4503,8.7949,9.2974,306840,0
2013-08-22,9.3042,9.3335,9.1373,9.3042,378280,0
2013-08-23,9.3042,9.4414,9.2733,9.4189,261175,0
2013-08-26,9.4336,9.4414,9.3649,9.4414,215053,0
2013-08-27,9.3042,9.4552,9.3042,9.4257,389203,0
2013-08-28,9.4257,9.4709,9.2357,9.3266,328533,0
2013-08-29,9.3128,9.4414,9.2897,9.4414,265807,0
2013-08-30,9.4032,9.502,9.1903,9.2733,588773,0
2013-09-03,9.3649,9.3649,8.9916,9.1059,634356,0
2013-09-04,9.1211,9.1592,9.0528,9.1592,447243,0
2013-09-05,9.1739,9.1739,8.9552,8.9683,447447,0
2013-09-06,9.0689,9.1903,8.9843,9.1306,529031,0
2013-09-09,9.1373,9.3649,9.1146,9.3335,647766,0
2013-09-10,9.3649,9.4257,9.2511,9.3042,447727,0
2013-09-11,9.2974,9.4032,9.2733,9.3737,195743,0
2013-09-12,9.3649,9.4336,9.2511,9.3335,264057,0
2013-09-13,9.3649,9.3737,9.3128,9.3737,258316,0
2013-09-16,9.51,9.57,9.3737,9.4709,432114,0
2013-09-17,9.4709,9.518,9.4257,9.4954,273461,0
2013-09-18,9.518,9.981,9.3737,9.973,588257,0
2013-09-19,9.989,10.06,9.892,9.944,353617,0
2013-09-20,10.014,10.014,9.799,9.874,773426,0
2013-09-23,9.884,9.973,9.806,9.874,310706,0
2013-09-24,9.874,9.874,9.701,9.725,328229,0
2013-09-25,9.745,9.799,9.682,9.761,319509,0
2013-09-26,9.792,9.846,9.725,9.813,353601,0
2013-09-27,9.745,9.838,9.678,9.745,258602,0
2013-09-30,9.654,9.731,9.617,9.701,510888,0
2013-10-01,9.617,9.813,9.617,9.708,564729,0
2013-10-02,9.663,9.708,9.601,9.678,424725,0
2013-10-03,9.672,9.708,9.51,9.564,259512,0
2013-10-04,9.554,9.617,9.502,9.542,203513,0
2013-10-07,9.4709,9.578,9.4257,9.518,318584,0
2013-10-08,9.518,9.542,9.411,9.411,278015,0
2013-10-09,9.463,9.542,9.3649,9.51,251709,0
2013-10-10,9.594,9.77,9.554,9.761,837922,0
2013-10-11,9.701,9.838,9.663,9.821,352712,0
2013-10-14,9.792,9.821,9.731,9.806,378413,0
2013-10-15,9.745,9.806,9.692,9.745,365283,0
2013-10-16,9.777,9.9,9.708,9.884,446533,0
2013-10-17,9.846,10.073,9.806,10.073,412008,0
2013-10-18,10.08,10.149,9.936,10.05,360174,0
2013-10-21,10.05,10.05,9.928,10.027,455059,0
2013-10-22,10.034,10.255,10.034,10.249,809359,0
2013-10-23,10.272,10.417,10.172,10.397,728053,0
2013-10-24,10.397,10.571,10.397,10.511,656923,0
2013-10-25,10.558,10.626,10.479,10.62,308394,0
2013-10-28,10.62,10.633,10.404,10.571,355623,0
2013-10-29,10.579,10.579,10.435,10.497,462598,0
2013-10-30,10.425,10.464,10.21,10.279,431003,0
2013-10-31,10.302,10.343,10.119,10.194,563506,0
2013-11-01,10.163,10.388,10.078,10.288,692102,0
2013-11-04,10.349,10.425,10.234,10.417,460374,0
2013-11-05,10.404,10.511,10.372,10.404,377824,0
2013-11-06,10.442,10.542,10.41,10.425,291505,0
2013-11-07,10.464,10.511,10.333,10.349,394571,0
2013-11-08,10.302,10.302,10.119,10.202,349332,0
2013-11-11,10.194,10.21,9.994,9.994,441696,0
2013-11-12,9.994,9.994,9.754,9.869,335495,0
2013-11-13,9.832,9.932,9.785,9.922,259108,0
2013-11-14,9.949,10.064,9.903,9.994,237811,0
2013-11-15,9.976,10.04,9.915,10.011,417015,0
2013-11-18,10.04,10.078,9.922,9.962,348004,0
2013-11-19,9.939,10.031,9.848,9.855,303817,0
2013-11-20,9.869,9.976,9.701,9.771,219734,0
2013-11-21,9.808,9.932,9.701,9.909,321545,0
2013-11-22,9.932,10.072,9.823,10.031,265308,0
2013-11-25,10.025,10.087,9.877,10.011,253741,0
2013-11-26,10.002,10.064,9.932,9.971,462435,0
2013-11-27,9.962,10.057,9.877,10.057,219773,0
2013-11-29,10.092,10.194,9.932,9.932,204871,0
2013-12-02,9.922,9.922,9.653,9.677,301463,0
2013-12-03,9.638,9.731,9.539,9.575,392374,0
2013-12-04,9.514,9.575,9.3924,9.414,379325,0
2013-12-05,9.3924,9.4542,9.2916,9.3364,403321,0
2013-12-06,9.4463,9.4601,9.3071,9.414,266713,0
2013-12-09,9.3982,9.599,9.2916,9.575,440959,0
2013-12-10,9.539,9.547,9.3619,9.3835,344005,0
2013-12-11,9.3757,9.3757,9.0975,9.1373,410911,0
2013-12-12,9.1202,9.1903,9.0365,9.0822,237466,0
2013-12-13,9.1298,9.1903,9.0736,9.1373,309288,0
2013-12-16,9.143,9.2289,9.1202,9.1592,267892,0
2013-12-17,9.1516,9.2531,9.0736,9.2203,271238,0
2013-12-18,9.2289,9.4463,9.1146,9.4306,333663,0
2013-12-19,9.3982,9.4385,9.1903,9.1903,225735,0
2013-12-20,9.1903,9.4846,9.1592,9.467,822768,0
2013-12-23,9.4846,9.508,9.3364,9.3541,319657,0
2013-12-24,9.3757,9.4601,9.3216,9.4542,157320,0
2013-12-26,9.4463,9.4846,9.2675,9.3835,377039,0
2013-12-27,9.4218,9.4218,9.1981,9.3138,368972,0
2013-12-30,9.282,9.3678,9.2443,9.3071,238795,0
2013-12-31,9.2984,9.3619,9.1672,9.2289,461271,0
2014-01-02,9.1146,9.2984,9.1049,9.2443,356403,0
2014-01-03,9.2367,9.3678,9.2289,9.3285,304083,0
2014-01-06,9.2367,9.2675,9.1298,9.1981,480667,0
2014-01-07,9.2607,9.3138,9.2145,9.2743,334921,0
2014-01-08,9.2443,9.3071,9.1836,9.2531,494677,0
2014-01-09,9.2607,9.3541,9.1202,9.2675,388879,0
2014-01-10,9.2916,9.4071,9.2743,9.3835,288568,0
2014-01-13,9.3443,9.414,9.2057,9.282,314723,0
2014-01-14,9.2984,9.3835,9.2203,9.3216,329639,0
2014-01-15,9.3071,9.4218,9.3071,9.3924,264645,0
2014-01-16,9.3924,9.4071,9.2984,9.3982,198852,0
2014-01-17,9.3619,9.3982,9.3071,9.3619,267373,0
2014-01-21,9.3216,9.4994,9.3216,9.4385,345291,0
2014-01-22,9.414,9.516,9.3433,9.4768,328092,0
2014-01-23,9.4306,9.532,9.3982,9.532,236083,0
2014-01-24,9.522,9.532,9.3521,9.4463,335450,0
2014-01-27,9.4385,9.4935,9.3196,9.3668,369935,0
2014-01-28,9.3747,9.554,9.3668,9.4218,377204,0
2014-01-29,9.3276,9.4542,9.3276,9.3668,388455,0
2014-01-30,9.3982,9.57,9.3747,9.508,379509,0
2014-01-31,9.3433,9.516,9.3344,9.4071,631796,0
2014-02-03,9.4071,9.4542,9.2097,9.2492,669692,0
2014-02-04,9.2656,9.4071,9.2337,9.2791,362567,0
2014-02-05,9.2492,9.3344,9.171,9.2261,365663,0
2014-02-06,9.2261,9.3344,9.2261,9.2656,526423,0
2014-02-07,9.2791,9.3344,9.1942,9.2183,389545,0
2014-02-10,9.2097,9.3042,9.1788,9.2888,480606,0
2014-02-11,9.2579,9.4679,9.2579,9.4385,310131,0
2014-02-12,9.4218,9.4601,9.3825,9.4542,232193,0
2014-02-13,9.3825,9.587,9.3825,9.508,244597,0
2014-02-14,9.548,9.548,9.4071,9.414,313185,0
2014-02-18,9.4542,9.5,9.3668,9.4935,331211,0
2014-02-19,9.4542,9.657,9.4463,9.4935,361939,0
2014-02-20,9.532,9.619,9.4679,9.4935,260327,0
2014-02-21,9.532,9.642,9.4542,9.612,411034,0
2014-02-24,9.508,9.735,9.508,9.548,408834,0
2014-02-25,9.522,9.657,9.522,9.587,224984,0
2014-02-26,9.57,9.722,9.532,9.696,339181,0
2014-02-27,9.696,9.915,9.595,9.642,404687,0
2014-02-28,9.633,9.868,9.633,9.821,806524,0
2014-03-03,9.783,9.987,9.743,9.939,345027,0
2014-03-04,10.032,10.341,10.018,10.089,741099,0
2014-03-05,10.059,10.094,9.853,9.939,385530,0
2014-03-06,10.003,10.003,9.861,9.861,244104,0
2014-03-07,9.868,9.868,9.65,9.687,214498,0
2014-03-10,9.578,9.735,9.564,9.633,241154,0
2014-03-11,9.624,9.751,9.57,9.633,249949,0
2014-03-12,9.595,9.687,9.564,9.642,258395,0
2014-03-13,9.642,9.657,9.508,9.595,241010,0
2014-03-14,9.578,9.759,9.578,9.696,222510,0
2014-03-17,9.712,9.712,9.595,9.687,256617,0
2014-03-18,9.687,9.705,9.578,9.687,285859,0
2014-03-19,9.687,9.696,9.4385,9.5,333062,0
2014-03-20,9.4679,9.548,9.4385,9.516,307868,0
2014-03-21,9.516,9.667,9.516,9.624,652228,0
2014-03-24,9.619,9.751,9.532,9.642,287613,0
2014-03-25,9.667,9.813,9.667,9.783,295882,0
2014-03-26,9.847,9.868,9.516,9.532,397574,0
2014-03-27,9.532,9.624,9.5,9.595,244857,0
2014-03-28,9.57,9.768,9.57,9.729,214671,0
2014-03-31,9.743,9.939,9.687,9.884,339042,0
2014-04-01,9.884,9.884,9.624,9.768,393761,0
2014-04-02,9.759,9.775,9.667,9.751,278978,0
2014-04-03,9.751,9.751,9.619,9.624,598541,0
2014-04-04,9.687,9.687,9.548,9.619,643133,0
2014-04-07,9.612,9.831,9.57,9.722,521734,0
2014-04-08,9.729,9.821,9.657,9.759,351954,0
2014-04-09,9.768,9.768,9.602,9.667,381675,0
2014-04-10,9.657,9.783,9.57,9.57,397174,0
2014-04-11,9.508,9.619,9.4935,9.541,466440,0
2014-04-14,9.619,9.642,9.4542,9.508,437180,0
2014-04-15,9.508,9.705,9.4542,9.687,267594,0
2014-04-16,9.735,9.751,9.65,9.729,243504,0
2014-04-17,9.667,9.759,9.633,9.751,235597,0
2014-04-21,9.722,9.813,8.6616,9.674,500377,0
2014-04-22,9.68,9.806,9.587,9.729,295291,0
2014-04-23,9.735,9.735,9.575,9.64,673828,0
2014-04-24,9.656,9.686,9.61,9.656,252635,0
2014-04-25,9.623,9.695,9.561,9.656,461518,0
2014-04-28,9.674,9.792,9.623,9.776,361192,0
2014-04-29,9.799,9.823,9.617,9.64,265118,0
2014-04-30,9.592,9.751,9.553,9.705,329490,0
2014-05-01,9.666,9.743,9.537,9.743,735790,0
2014-05-02,9.722,9.815,9.656,9.695,362874,0
2014-05-05,9.61,9.722,9.61,9.666,238157,0
2014-05-06,9.722,9.735,9.623,9.623,457781,0
2014-05-07,9.6,9.904,9.6,9.897,490654,0
2014-05-08,9.918,9.918,9.729,9.776,370360,0
2014-05-09,9.712,9.864,9.712,9.855,248962,0
2014-05-12,9.887,9.973,9.84,9.935,402500,0
2014-05-13,9.918,10.008,9.815,9.848,464586,0
2014-05-14,9.855,9.918,9.735,9.815,338281,0
2014-05-15,9.759,9.815,9.705,9.807,380944,0
2014-05-16,9.783,9.918,9.776,9.911,320460,0
2014-05-19,9.904,9.943,9.823,9.897,230476,0
2014-05-20,9.783,9.897,9.783,9.848,606780,0
2014-05-21,9.864,9.879,9.722,9.848,586394,0
2014-05-22,9.879,9.887,9.792,9.807,255452,0
2014-05-23,9.759,9.897,9.751,9.897,315961,0
2014-05-27,9.96,10.092,9.96,10.092,441263,0
2014-05-28,10.055,10.055,9.926,9.999,425370,0
2014-05-29,10.038,10.055,9.982,10.024,186938,0
2014-05-30,10.038,10.038,9.926,9.973,476435,0
2014-06-02,9.999,10.12,9.953,10.064,330226,0
2014-06-03,10.024,10.064,9.96,10.055,313975,0
2014-06-04,10.016,10.045,9.982,10.038,255428,0
2014-06-05,10.024,10.286,9.973,10.262,499478,0
2014-06-06,10.318,10.318,10.188,10.23,296734,0
2014-06-09,10.205,10.23,10.101,10.149,245199,0
2014-06-10,10.12,10.149,9.918,10.016,316661,0
2014-06-11,9.982,10.045,9.926,10.045,240300,0
2014-06-12,10.055,10.055,9.84,9.926,214226,0
2014-06-13,9.96,9.967,9.783,9.918,180523,0
2014-06-16,9.879,9.904,9.783,9.848,253958,0
2014-06-17,9.832,9.973,9.807,9.973,343062,0
2014-06-18,9.973,10.055,9.879,10.038,203856,0
2014-06-19,10.078,10.157,9.999,10.142,222314,0
2014-06-20,10.157,10.205,10.045,10.175,702338,0
2014-06-23,10.149,10.23,10.016,10.045,391780,0
2014-06-24,10.064,10.12,9.982,10.008,266179,0
2014-06-25,9.967,10.024,9.918,10.024,355498,0
2014-06-26,10.055,10.055,9.911,9.999,186741,0
2014-06-27,9.918,10.111,9.918,10.111,673833,0
2014-06-30,10.133,10.133,9.935,10.024,455836,0
2014-07-01,10.078,10.167,10.008,10.111,489787,0
2014-07-02,10.087,10.087,9.982,10.038,335252,0
2014-07-03,10.045,10.111,9.943,10.024,140926,0
2014-07-07,9.96,10.045,9.911,9.926,387823,0
2014-07-08,9.935,9.982,9.887,9.96,266722,0
2014-07-09,10.008,10.03,9.855,9.911,301978,0
2014-07-10,9.848,9.973,9.807,9.904,251512,0
2014-07-11,9.879,9.99,9.84,9.967,629236,0
2014-07-14,10.016,10.038,9.935,9.999,228820,0
2014-07-15,10.024,10.038,9.943,10.008,181423,0
2014-07-16,10.055,10.055,9.943,10.024,246625,0
2014-07-17,9.967,9.999,9.953,9.973,333736,0
2014-07-18,9.918,10.101,9.911,10.101,385711,0
2014-07-21,10.078,10.078,9.973,9.99,186764,0
2014-07-22,10.016,10.087,9.982,10.038,259528,0
2014-07-23,10.072,10.178,10.016,10.055,272925,0
2014-07-24,10.045,10.072,9.959,9.989,397381,0
2014-07-25,9.91,9.981,9.884,9.951,330154,0
2014-07-28,9.981,10.024,9.917,9.951,250560,0
2014-07-29,9.924,10.016,9.868,9.981,375245,0
2014-07-30,10.072,10.072,9.837,9.868,451416,0
2014-07-31,9.773,9.884,9.764,9.82,440978,0
2014-08-01,9.861,9.951,9.764,9.795,413171,0
2014-08-04,9.853,9.902,9.731,9.868,341696,0
2014-08-05,9.829,9.941,9.788,9.812,265241,0
2014-08-06,9.788,9.902,9.788,9.829,236435,0
2014-08-07,10.064,10.064,9.804,9.812,430780,0
2014-08-08,9.788,9.91,9.682,9.812,1105376,0
2014-08-11,9.853,9.91,9.829,9.853,300026,0
2014-08-12,9.902,9.902,9.78,9.795,505472,0
2014-08-13,9.845,9.902,9.804,9.868,272925,0
2014-08-14,9.894,9.917,9.804,9.829,278828,0
2014-08-15,9.917,9.917,9.773,9.853,676012,0
2014-08-18,9.91,10.072,9.861,10.055,328271,0
2014-08-19,10.03,10.072,9.973,10.007,299551,0
2014-08-20,9.959,9.989,9.902,9.941,347691,0
2014-08-21,9.959,10.03,9.853,9.951,364169,0
2014-08-22,9.941,9.941,9.82,9.868,433994,0
2014-08-25,9.894,9.894,9.716,9.773,782240,0
2014-08-26,9.707,9.837,9.675,9.795,458636,0
2014-08-27,9.82,9.845,9.788,9.812,399666,0
2014-08-28,9.788,9.82,9.756,9.773,408235,0
2014-08-29,9.739,9.861,9.716,9.829,669084,0
2014-09-02,9.868,9.868,9.795,9.82,216891,0
2014-09-03,9.82,9.902,9.804,9.82,204888,0
2014-09-04,9.812,9.837,9.739,9.756,345760,0
2014-09-05,9.725,9.845,9.725,9.82,327239,0
2014-09-08,9.845,9.924,9.82,9.861,223621,0
2014-09-09,9.837,9.845,9.788,9.812,375878,0
2014-09-10,9.788,9.812,9.716,9.746,333979,0
2014-09-11,9.739,9.829,9.716,9.725,368523,0
2014-09-12,9.707,9.788,9.4552,9.519,688450,0
2014-09-15,9.4326,10.112,9.4326,9.463,589585,0
2014-09-16,9.4238,9.519,9.4238,9.4807,516248,0
2014-09-17,9.463,9.576,9.3992,9.4081,520454,0
2014-09-18,9.4149,9.4326,9.311,9.311,638756,0
2014-09-19,9.3022,9.3835,9.2376,9.2376,2531585,0
2014-09-22,9.2135,9.2955,9.1563,9.2213,610053,0
2014-09-23,9.1894,9.2376,9.0756,9.0841,879522,0
2014-09-24,9.1002,9.1563,9.0365,9.0926,513884,0
2014-09-25,9.1079,9.1563,9.0124,9.0508,384537,0
2014-09-26,9.0508,9.1649,9.0189,9.1563,343221,0
2014-09-29,9.0689,9.1817,9.0689,9.173,308881,0
2014-09-30,9.1971,9.2463,9.0756,9.0756,720410,0
2014-10-01,9.1002,9.1894,9.0508,9.125,478873,0
2014-10-02,9.1002,9.2213,9.0926,9.1345,246397,0
2014-10-03,9.2135,9.2627,9.125,9.2289,340702,0
2014-10-06,9.2289,9.3423,9.2057,9.3022,430867,0
2014-10-07,9.2627,9.36,9.2463,9.2627,535904,0
2014-10-08,9.2955,9.512,9.2463,9.505,490929,0
2014-10-09,9.519,9.569,9.2772,9.2772,544772,0
2014-10-10,9.2289,9.4238,9.2057,9.2772,333954,0
2014-10-13,9.311,9.538,9.3022,9.463,393952,0
2014-10-14,9.519,9.689,9.4709,9.585,471005,0
2014-10-15,9.519,9.689,9.4964,9.619,1506410,0
2014-10-16,9.619,9.707,9.576,9.619,697649,0
2014-10-17,9.675,9.675,9.3992,9.4149,674683,0
2014-10-20,9.4326,9.538,9.4081,9.512,1120744,0
2014-10-21,9.528,9.576,9.463,9.546,1583112,0
2014-10-22,9.512,9.71,9.512,9.652,620675,0
2014-10-23,9.702,9.727,9.661,9.727,953638,0
2014-10-24,9.741,9.741,9.644,9.677,417558,0
2014-10-27,9.652,9.768,9.644,9.741,607495,0
2014-10-28,9.741,9.816,9.661,9.808,619551,0
2014-10-29,9.808,9.932,9.652,9.702,880735,0
2014-10-30,9.702,9.776,9.661,9.741,570434,0
2014-10-31,9.825,9.883,9.741,9.857,771816,0
2014-11-03,9.932,9.932,9.702,9.857,561944,0
2014-11-04,9.833,9.891,9.816,9.857,643711,0
2014-11-05,9.9,9.989,9.841,9.973,1773640,0
2014-11-06,10.03,10.093,9.939,9.939,496281,0
2014-11-07,9.932,9.973,9.85,9.907,272043,0
2014-11-10,9.915,10.006,9.891,10.006,199043,0
2014-11-11,10.089,10.089,9.939,9.989,286861,0
2014-11-12,9.989,9.997,9.915,9.957,214300,0
2014-11-13,9.997,10.038,9.932,9.932,152947,0
2014-11-14,9.932,9.939,9.783,9.783,297108,0
2014-11-17,9.808,9.85,9.661,9.71,508730,0
2014-11-18,9.783,9.783,9.71,9.783,297914,0
2014-11-19,9.75,9.759,9.635,9.644,233442,0
2014-11-20,9.768,9.808,9.692,9.759,854403,0
2014-11-21,9.841,9.865,9.661,9.768,573468,0
2014-11-24,9.799,9.857,9.783,9.833,360009,0
2014-11-25,9.865,9.873,9.783,9.808,511735,0
2014-11-26,9.841,9.989,9.799,9.939,536967,0
2014-11-28,10.006,10.072,9.873,9.883,327479,0
2014-12-01,9.841,9.973,9.841,9.9,512153,0
2014-12-02,9.939,10.006,9.891,9.973,494081,0
2014-12-03,9.939,10.045,9.873,9.9,313636,0
2014-12-04,9.915,9.957,9.783,9.907,248230,0
2014-12-05,9.873,9.949,9.85,9.915,237055,0
2014-12-08,9.922,10.064,9.891,9.891,255869,0
2014-12-09,9.825,10.072,9.768,10.072,291530,0
2014-12-10,9.957,10.064,9.949,9.973,299604,0
2014-12-11,10.023,10.064,9.957,10.015,174732,0
2014-12-12,9.965,9.997,9.922,9.932,372501,0
2014-12-15,9.949,9.957,9.759,9.768,537060,0
2014-12-16,9.792,9.9,9.727,9.808,442266,0
2014-12-17,9.857,9.98,9.768,9.98,574271,0
2014-12-18,10.03,10.072,9.907,9.98,376260,0
2014-12-19,9.939,10.072,9.891,9.989,1700429,0
2014-12-22,10.055,10.228,10.015,10.22,424232,0
2014-12-23,10.237,10.237,10.146,10.211,268675,0
2014-12-24,10.228,10.237,10.123,10.202,107058,0
2014-12-26,10.237,10.301,10.186,10.277,194775,0
2014-12-29,10.318,10.358,10.26,10.326,407166,0
2014-12-30,10.344,10.401,10.318,10.366,438166,0
2014-12-31,10.414,10.492,10.089,10.089,420075,0
2015-01-02,10.152,10.294,10.113,10.269,197921,0
2015-01-05,10.243,11.099,10.161,10.408,603176,0
2015-01-06,10.442,10.565,10.344,10.366,326873,0
2015-01-07,10.401,10.5,10.294,10.457,384026,0
2015-01-08,10.451,10.5,10.344,10.434,297047,0
2015-01-09,10.401,10.424,10.286,10.318,382153,0
2015-01-12,10.344,10.457,10.251,10.457,524629,0
2015-01-13,10.754,10.754,10.482,10.623,667333,0
2015-01-14,10.54,10.736,10.54,10.704,296286,0
2015-01-15,10.762,11.017,10.721,10.968,917494,0
2015-01-16,10.928,11.181,10.876,11.066,644013,0
2015-01-20,11.066,11.115,10.885,10.902,588732,0
2015-01-21,10.91,11.001,10.835,10.844,404539,0
2015-01-22,10.844,10.985,10.835,10.935,590782,0
2015-01-23,10.902,10.978,10.86,10.893,387586,0
2015-01-26,10.928,10.978,10.819,10.969,536753,0
2015-01-27,10.919,11.01,10.885,10.919,297534,0
2015-01-28,10.993,11.035,10.844,10.885,368714,0
2015-01-29,10.72,11.019,10.72,10.993,460255,0
2015-01-30,10.928,10.993,10.535,10.743,393042,0
2015-02-02,10.852,10.852,10.611,10.776,323224,0
2015-02-03,10.785,10.935,10.785,10.893,543958,0
2015-02-04,10.985,10.985,10.769,10.869,528589,0
2015-02-05,11.043,11.043,10.893,10.993,531434,0
2015-02-06,11.027,11.027,10.677,10.72,444931,0
2015-02-09,10.692,10.826,10.677,10.692,253327,0
2015-02-10,10.701,10.743,10.535,10.668,269598,0
2015-02-11,10.684,10.727,10.544,10.618,307405,0
2015-02-12,10.72,10.876,10.652,10.852,259261,0
2015-02-13,10.885,10.885,10.72,10.869,453725,0
2015-02-17,10.902,10.902,10.72,10.72,387134,0
2015-02-18,10.711,10.743,10.633,10.701,453727,0
2015-02-19,10.642,10.668,10.458,10.475,384736,0
2015-02-20,10.495,10.652,10.485,10.575,500856,0
2015-02-23,10.584,10.785,10.568,10.785,446423,0
2015-02-24,10.727,10.86,10.553,10.593,316910,0
2015-02-25,10.593,10.844,10.584,10.642,287733,0
2015-02-26,10.835,10.835,10.466,10.466,232936,0
2015-02-27,10.452,10.611,10.394,10.535,716355,0
2015-03-02,10.553,10.684,10.517,10.584,284976,0
2015-03-03,10.568,10.711,10.485,10.662,351997,0
2015-03-04,10.642,10.692,10.495,10.535,381488,0
2015-03-05,10.553,10.652,10.525,10.568,223115,0
2015-03-06,10.426,10.475,10.192,10.201,458817,0
2015-03-09,10.351,10.351,10.201,10.25,224794,0
2015-03-10,10.259,10.326,10.201,10.236,262919,0
2015-03-11,10.218,10.344,10.158,10.178,677255,0
2015-03-12,10.242,10.444,10.134,10.402,509889,0
2015-03-13,10.426,10.452,10.309,10.436,533748,0
2015-03-16,10.503,10.584,10.458,10.553,339408,0
2015-03-17,10.503,10.593,10.458,10.553,357271,0
2015-03-18,10.561,10.711,10.452,10.701,532910,0
2015-03-19,10.633,10.751,10.618,10.668,296966,0
2015-03-20,10.642,10.869,10.642,10.826,1016902,0
2015-03-23,10.801,10.91,10.776,10.893,367220,0
2015-03-24,10.835,10.876,10.76,10.826,400789,0
2015-03-25,10.844,10.86,10.611,10.633,405464,0
2015-03-26,10.633,10.72,10.561,10.568,260159,0
2015-03-27,10.575,10.668,10.553,10.602,519358,0
2015-03-30,10.677,10.769,10.618,10.76,390121,0
2015-03-31,10.733,10.776,10.611,10.692,414567,0
2015-04-01,10.684,10.769,10.602,10.711,319628,0
2015-04-02,10.844,10.885,10.751,10.776,576547,0
2015-04-06,10.785,10.893,10.503,10.844,399950,0
2015-04-07,10.793,10.819,10.668,10.677,382531,0
2015-04-08,10.72,10.76,10.668,10.684,426806,0
2015-04-09,10.668,10.684,10.408,10.426,273899,0
2015-04-10,10.503,10.618,10.466,10.466,200454,0
2015-04-13,10.495,10.561,10.436,10.436,279822,0
2015-04-14,10.458,10.553,10.276,10.495,249969,0
2015-04-15,10.503,10.525,10.466,10.475,285717,0
2015-04-16,10.426,10.51,10.408,10.444,251426,0
2015-04-17,10.377,10.436,10.335,10.426,323581,0
2015-04-20,10.444,10.495,10.426,10.458,422143,0
2015-04-21,10.466,10.535,10.444,10.485,461687,0
2015-04-22,10.495,10.586,10.443,10.545,226558,0
2015-04-23,10.526,10.569,10.383,10.545,165780,0
2015-04-24,10.545,10.688,10.536,10.595,511549,0
2015-04-27,10.629,10.679,10.536,10.536,448220,0
2015-04-28,10.503,10.586,10.475,10.495,257113,0
2015-04-29,10.475,10.503,10.222,10.264,258236,0
2015-04-30,10.205,10.231,9.969,10.001,812844,0
2015-05-01,9.993,10.137,9.985,9.993,411854,0
2015-05-04,10.052,10.153,10.028,10.043,317746,0
2015-05-05,9.975,10.001,9.739,9.791,406894,0
2015-05-06,9.824,9.841,9.714,9.791,325912,0
2015-05-07,9.774,9.952,9.774,9.925,354670,0
2015-05-08,10.035,10.122,9.985,9.985,393552,0
2015-05-11,10.011,10.052,9.807,9.841,341833,0
2015-05-12,9.747,9.91,9.697,9.902,357352,0
2015-05-13,9.934,9.975,9.791,9.791,283763,0
2015-05-14,9.85,9.96,9.697,9.934,216317,0
2015-05-15,9.952,10.035,9.91,10.028,197798,0
2015-05-18,9.969,10.001,9.91,9.975,289623,0
2015-05-19,9.917,9.975,9.902,9.952,212827,0
2015-05-20,9.969,9.975,9.91,9.917,231864,0
2015-05-21,9.934,9.934,9.824,9.91,360727,0
2015-05-22,9.866,9.96,9.833,9.866,278310,0
2015-05-26,9.858,9.866,9.724,9.841,350133,0
2015-05-27,9.841,9.902,9.781,9.892,265672,0
2015-05-28,9.866,9.91,9.757,9.858,330764,0
2015-05-29,9.833,9.841,9.757,9.833,1008024,0
2015-06-01,9.841,9.96,9.774,9.925,268095,0
2015-06-02,9.91,9.925,9.815,9.902,377266,0
2015-06-03,9.902,9.902,9.781,9.866,486478,0
2015-06-04,9.85,9.874,9.799,9.807,238988,0
2015-06-05,9.724,9.747,9.637,9.724,310425,0
2015-06-08,9.697,9.774,9.654,9.724,266145,0
2015-06-09,9.724,9.747,9.637,9.724,390879,0
2015-06-10,9.739,9.892,9.705,9.833,587043,0
2015-06-11,9.892,9.892,9.815,9.858,256434,0
2015-06-12,9.866,9.902,9.781,9.858,257290,0
2015-06-15,9.807,9.952,9.714,9.739,458256,0
2015-06-16,9.739,9.884,9.679,9.874,309598,0
2015-06-17,9.874,9.91,9.765,9.874,295311,0
2015-06-18,9.874,10.061,9.85,10.02,320580,0
2015-06-19,10.035,10.052,9.934,9.985,674812,0
2015-06-22,10.028,10.061,9.824,9.874,327075,0
2015-06-23,9.85,9.866,9.765,9.791,408092,0
2015-06-24,9.781,9.96,9.765,9.781,294721,0
2015-06-25,9.824,9.824,9.687,9.724,364623,0
2015-06-26,9.747,9.824,9.687,9.781,808828,0
2015-06-29,9.791,9.866,9.569,9.569,703503,0
2015-06-30,9.596,9.687,9.553,9.578,817066,0
2015-07-01,9.621,9.697,9.596,9.647,653913,0
2015-07-02,9.739,9.833,9.628,9.628,447277,0
2015-07-06,9.614,9.747,9.578,9.705,566652,0
2015-07-07,9.739,9.866,9.739,9.841,504779,0
2015-07-08,9.765,9.866,9.757,9.807,574092,0
2015-07-09,9.85,9.866,9.731,9.731,440547,0
2015-07-10,9.731,9.934,9.628,9.833,361316,0
2015-07-13,9.892,10.035,9.841,9.85,292951,0
2015-07-14,9.866,9.917,9.807,9.892,149732,0
2015-07-15,9.833,9.975,9.815,9.975,320708,0
2015-07-16,10.011,10.13,9.96,10.13,413858,0
2015-07-17,10.182,10.182,10.035,10.035,488249,0
2015-07-20,10.079,10.187,10.028,10.122,366628,0
2015-07-21,10.146,10.197,10.043,10.102,227417,0
2015-07-22,10.034,10.353,10.034,10.154,278871,0
2015-07-23,10.183,10.241,9.939,10,338366,0
2015-07-24,9.922,10.061,9.922,10.009,367529,0
2015-07-27,9.991,10.088,9.983,10.027,273642,0
2015-07-28,10.018,10.147,9.958,10.051,661274,0
2015-07-29,9.939,10.112,9.75,10.079,397278,0
2015-07-30,9.991,10.061,9.949,10.061,489187,0
2015-07-31,10.051,10.206,10.051,10.13,413312,0
2015-08-03,10.183,10.198,10.079,10.189,303450,0
2015-08-04,10.183,10.206,10.034,10.061,249940,0
2015-08-05,10.051,10.079,9.898,9.932,224376,0
2015-08-06,9.922,9.991,9.793,9.949,412045,0
2015-08-07,9.932,10.102,9.87,9.991,338829,0
2015-08-10,10.018,10.051,9.888,9.973,385889,0
2015-08-11,9.674,10.018,9.674,9.966,401337,0
2015-08-12,9.898,9.932,9.793,9.837,290492,0
2015-08-13,9.846,9.906,9.647,9.854,200556,0
2015-08-14,9.811,9.898,9.734,9.898,226815,0
2015-08-17,9.888,9.958,9.811,9.958,210085,0
2015-08-18,9.922,9.966,9.777,9.966,428184,0
2015-08-19,9.898,9.966,9.811,9.932,234019,0
2015-08-20,9.922,9.983,9.819,9.888,305945,0
2015-08-21,9.888,9.939,9.605,9.605,745983,0
2015-08-24,9.3374,9.466,9.0718,9.1478,472810,0
2015-08-25,9.4503,9.4846,8.8815,8.9074,382752,0
2015-08-26,9.0622,9.1325,8.8649,9.0718,336273,0
2015-08-27,9.1136,9.2,9.0021,9.1478,312337,0
2015-08-28,9.1136,9.1649,9.0622,9.1392,260164,0
2015-08-31,9.1136,9.1478,8.9328,8.958,659998,0
2015-09-01,8.8649,8.9505,8.7617,8.7949,340223,0
2015-09-02,8.8732,8.958,8.8132,8.9074,560533,0
2015-09-03,8.958,9.0104,8.9252,8.9674,294093,0
2015-09-04,8.8815,8.9328,8.7523,8.7949,376246,0
2015-09-08,8.8649,8.9159,8.8216,8.8732,221121,0
2015-09-09,8.9505,8.9767,8.8382,8.8465,328837,0
2015-09-10,8.8216,9.0281,8.8216,8.9159,392130,0
2015-09-11,8.8557,9.0528,8.8557,9.0021,370087,0
2015-09-14,9.0528,9.0528,8.9843,8.9936,203460,0
2015-09-15,8.9767,9.0794,8.9252,9.0104,379963,0
2015-09-16,9.0451,9.2173,9.0451,9.1739,379614,0
2015-09-17,9.1478,9.3904,9.1231,9.2434,419699,0
2015-09-18,9.1563,9.3119,9.1478,9.2173,938055,0
2015-09-21,9.2521,9.3717,9.2077,9.2173,903894,0
2015-09-22,9.2261,9.2762,8.9074,9.0718,6851420,0
2015-09-23,9.0718,9.2,9.0718,9.1649,660916,0
2015-09-24,9.1563,9.2434,9.0965,9.1563,504495,0
2015-09-25,9.1923,9.3462,9.1392,9.2598,424466,0
2015-09-28,9.2521,9.2858,9.104,9.1923,456846,0
2015-09-29,9.1836,9.3629,9.1836,9.2598,416450,0
2015-09-30,9.3196,9.3806,9.2347,9.2521,630600,0
2015-10-01,9.2347,9.2955,9.1478,9.2685,359860,0
2015-10-02,9.2173,9.3551,9.1649,9.3551,560184,0
2015-10-05,9.3806,9.518,9.3285,9.518,365166,0
2015-10-06,9.526,9.614,9.4748,9.526,344872,0
2015-10-07,9.785,9.785,9.553,9.717,618946,0
2015-10-08,9.734,9.811,9.647,9.785,412962,0
2015-10-09,9.802,9.802,9.689,9.734,305365,0
2015-10-12,9.793,9.922,9.769,9.863,259083,0
2015-10-13,9.854,9.932,9.769,9.819,260512,0
2015-10-14,9.802,9.88,9.726,9.734,294210,0
2015-10-15,9.759,9.906,9.734,9.898,309780,0
2015-10-16,10.018,10.027,9.922,10.009,391930,0
2015-10-19,10.112,10.163,10.009,10.042,518367,0
2015-10-20,10.07,10.13,9.983,10.07,371597,0
2015-10-21,10.131,10.156,9.965,10.026,240163,0
2015-10-22,10.113,10.165,9.981,10.103,378022,0
2015-10-23,10.131,10.209,9.937,10.051,229192,0
2015-10-26,10.033,10.07,9.973,10.042,305321,0
2015-10-27,10.165,10.165,9.912,9.929,601499,0
2015-10-28,9.895,10.051,9.125,9.1855,1147213,0
2015-10-29,9.3168,9.3254,9.1592,9.2646,642421,0
2015-10-30,10.042,10.042,9.0984,9.1154,614072,0
2015-11-02,9.1592,9.2376,8.9843,9.2376,534273,0
2015-11-03,9.2376,9.2473,9.0984,9.1592,306113,0
2015-11-04,9.1506,9.1855,9.0375,9.1059,238897,0
2015-11-05,9.125,9.2115,9.0537,9.2115,349216,0
2015-11-06,9.0984,9.1506,8.8889,9.0021,409457,0
2015-11-09,8.9571,9.0189,8.7664,8.8529,358253,0
2015-11-10,8.8795,9.0104,8.8529,8.9843,373907,0
2015-11-11,8.9757,9.0189,8.9056,8.9757,147460,0
2015-11-12,8.9936,8.9936,8.8271,8.8889,268857,0
2015-11-13,8.8354,8.9411,8.8004,8.8188,215816,0
2015-11-16,8.783,8.8704,8.783,8.8529,229991,0
2015-11-17,8.8354,8.9571,8.8271,8.8795,194099,0
2015-11-18,8.9411,8.9664,8.8271,8.9571,291032,0
2015-11-19,8.9495,9.0461,8.8795,9.0375,181637,0
2015-11-20,9.1059,9.1855,9.0461,9.1154,312523,0
2015-11-23,9.0984,9.1592,9.0632,9.1059,220847,0
2015-11-24,9.0632,9.1154,8.9664,9.1059,197756,0
2015-11-25,9.0898,9.1154,9.0537,9.1154,183239,0
2015-11-27,9.0984,9.2733,9.0189,9.2733,136371,0
2015-11-30,9.2733,9.4836,9.1345,9.1592,466156,0
2015-12-01,9.2203,9.3335,9.1855,9.2559,222690,0
2015-12-02,9.125,9.125,8.8889,8.8961,493187,0
2015-12-03,8.9411,8.9411,8.7305,8.7305,426632,0
2015-12-04,8.7746,8.8889,8.7224,8.7479,276401,0
2015-12-07,8.7664,8.7664,8.5643,8.6516,355962,0
2015-12-08,8.6343,8.7043,8.5733,8.5989,280536,0
2015-12-09,8.5911,8.7043,8.4858,8.5474,245880,0
2015-12-10,8.6169,8.7043,8.5474,8.5733,361332,0
2015-12-11,8.4157,8.5116,8.3982,8.4682,580123,0
2015-12-14,8.4858,8.5821,8.2583,8.3458,517887,0
2015-12-15,8.3545,8.6516,8.3545,8.6516,419745,0
2015-12-16,8.6516,8.8704,8.6169,8.8622,481929,0
2015-12-17,8.8622,8.8622,8.7746,8.8271,403857,0
2015-12-18,8.8354,9.0021,8.7746,8.9757,2117130,0
2015-12-21,9.1059,9.1059,8.8889,8.9757,650880,0
2015-12-22,8.9843,9.0727,8.9571,8.9936,591410,0
2015-12-23,9.0461,9.0461,8.9056,8.9571,430833,0
2015-12-24,9.0104,9.0461,8.9411,9.0104,202355,0
2015-12-28,8.9757,9.1154,8.9234,9.1154,411869,0
2015-12-29,9.1059,9.2029,9.0632,9.2029,404278,0
2015-12-30,9.1592,9.2029,9.0679,9.1059,214560,0
2015-12-31,9.1059,9.1154,8.9571,9.0537,351243,0
2016-01-04,8.9411,8.9936,8.8096,8.9936,382817,0
2016-01-05,9.0104,9.2029,8.9571,9.1681,275209,0
2016-01-06,9.0727,9.2473,9.0727,9.1345,379040,0
2016-01-07,9.1345,9.1345,8.8271,8.8271,279267,0
2016-01-08,8.7664,8.8795,8.6789,8.6951,406112,0
2016-01-11,8.6861,9.0021,8.6861,8.914,497819,0
2016-01-12,8.9571,9.125,8.6789,8.7479,427866,0
2016-01-13,8.7479,8.8271,8.5474,8.6169,319773,0
2016-01-14,8.6426,8.8271,8.5474,8.8096,547604,0
2016-01-15,8.6606,8.7224,8.5295,8.6861,528138,0
2016-01-19,8.5989,8.7305,8.3109,8.6169,439178,0
2016-01-20,8.501,8.5367,8.0819,8.3672,536941,0
2016-01-21,8.4118,8.5456,8.2511,8.278,366103,0
2016-01-22,8.3135,8.5277,8.2868,8.4652,518475,0
2016-01-25,8.4652,8.5189,8.2958,8.3494,379168,0
2016-01-26,8.385,8.6435,8.3494,8.6435,390410,0
2016-01-27,8.5989,8.6169,8.3405,8.3761,281239,0
2016-01-28,8.4385,8.5189,8.3761,8.4385,277637,0
2016-01-29,8.4652,8.7061,8.4297,8.7061,637125,0
2016-02-01,8.6169,8.6435,8.2244,8.5634,303365,0
2016-02-02,8.501,8.501,8.3271,8.4565,323723,0
2016-02-03,8.492,8.6343,8.3049,8.385,336713,0
2016-02-04,8.3761,8.4206,8.3049,8.3227,321613,0
2016-02-05,8.2958,8.3314,8.171,8.171,440764,0
2016-02-08,8.1352,8.2423,7.9212,8.1889,372641,0
2016-02-09,8.0727,8.171,7.8318,7.8766,472509,0
2016-02-10,7.9034,8.1063,7.8856,7.9657,549839,0
2016-02-11,7.9121,7.939,7.7605,7.8587,234115,0
2016-02-12,7.8943,7.9657,7.7339,7.8587,340228,0
2016-02-16,7.8587,8.064,7.8052,8.0104,393429,0
2016-02-17,8.1352,8.4028,7.8052,8.2602,554589,0
2016-02-18,8.2511,8.2511,8.0014,8.1889,535596,0
2016-02-19,8.1797,8.2868,8.1174,8.1797,516139,0
2016-02-22,8.2244,8.3672,8.2066,8.278,330058,0
2016-02-23,8.269,8.3135,8.1352,8.2511,329074,0
2016-02-24,8.1442,8.3314,8.055,8.3314,429931,0
2016-02-25,8.385,8.6081,8.3494,8.5903,347049,0
2016-02-26,8.7242,8.7505,8.4028,8.4385,299232,0
2016-02-29,8.4473,8.5989,8.4028,8.4832,514050,0
2016-03-01,8.5456,8.5724,8.4565,8.5367,317651,0
2016-03-02,8.4206,8.7505,8.3941,8.6435,349540,0
2016-03-03,8.697,8.7599,8.5634,8.7415,396869,0
2016-03-04,8.697,8.7949,8.6616,8.7949,398743,0
2016-03-07,8.769,8.929,8.7369,8.929,494580,0
2016-03-08,8.8667,8.929,8.8225,8.8575,428379,0
2016-03-09,8.8935,9.018,8.7901,8.84,294910,0
2016-03-10,8.9018,8.9018,8.5903,8.6616,224500,0
2016-03-11,8.7774,8.8851,8.7151,8.8851,362385,0
2016-03-14,8.8851,8.9467,8.8041,8.8851,183521,0
2016-03-15,8.84,8.8575,8.7333,8.8132,205265,0
2016-03-16,8.8317,8.9421,8.769,8.8851,229637,0
2016-03-17,8.974,9.1345,8.8935,9.1345,370600,0
2016-03-18,9.1884,9.1884,9.0537,9.1259,614376,0
2016-03-21,9.1164,9.2145,9.0632,9.1345,373230,0
2016-03-22,9.1788,9.1788,9.0095,9.1701,205446,0
2016-03-23,9.1164,9.1701,8.9206,8.9383,329481,0
2016-03-24,8.8935,8.9833,8.7599,8.974,226567,0
2016-03-28,8.9646,9.1164,8.9646,9.1069,195026,0
2016-03-29,9.0727,9.733,9.0632,9.358,727726,0
2016-03-30,9.3482,9.545,9.3216,9.411,457909,0
2016-03-31,9.4375,9.509,9.3924,9.464,434043,0
2016-04-01,9.4287,9.526,9.3924,9.4287,344485,0
2016-04-04,9.4198,9.563,9.4198,9.545,324465,0
2016-04-05,9.5,9.536,9.4473,9.4827,311179,0
2016-04-06,9.4375,9.526,9.4287,9.509,214963,0
2016-04-07,9.4375,9.4915,9.2057,9.2675,616550,0
2016-04-08,9.3128,9.4287,9.2858,9.3659,163600,0
2016-04-11,9.3845,9.536,9.3845,9.4012,286673,0
2016-04-12,9.464,9.741,9.4375,9.563,237052,0
2016-04-13,9.608,9.705,9.536,9.608,259061,0
2016-04-14,9.616,9.671,9.536,9.661,214964,0
2016-04-15,9.616,9.884,9.589,9.831,274111,0
2016-04-18,9.768,9.874,9.714,9.857,192544,0
2016-04-19,9.919,9.965,9.812,9.911,378720,0
2016-04-20,9.957,9.957,9.765,9.765,203195,0
2016-04-21,9.692,9.793,9.593,9.72,402569,0
2016-04-22,9.801,9.883,9.746,9.838,304736,0
2016-04-25,9.838,9.928,9.774,9.919,336843,0
2016-04-26,9.919,10.174,9.847,10.174,450778,0
2016-04-27,10.401,10.401,9.529,9.765,464434,0
2016-04-28,9.738,9.847,9.638,9.675,264049,0
2016-04-29,9.62,9.692,9.519,9.638,264064,0
2016-05-02,9.682,9.947,9.583,9.947,336199,0
2016-05-03,9.838,9.911,9.756,9.873,158039,0
2016-05-04,9.856,10.051,9.829,9.973,237877,0
2016-05-05,9.957,10.028,9.919,9.928,145134,0
2016-05-06,9.957,10.12,9.902,10.12,311296,0
2016-05-09,10.092,10.3,10.092,10.283,153690,0
2016-05-10,10.347,10.347,10.191,10.264,147201,0
2016-05-11,10.264,10.264,10.1,10.164,193646,0
2016-05-12,10.255,10.276,10.12,10.201,215675,0
2016-05-13,10.219,10.228,10.056,10.12,343227,0
2016-05-16,10.174,10.255,10.092,10.155,182079,0
2016-05-17,10.164,10.164,9.784,9.856,339713,0
2016-05-18,9.902,9.911,9.602,9.72,183914,0
2016-05-19,9.638,9.71,9.548,9.666,157433,0
2016-05-20,9.666,9.893,9.638,9.873,303523,0
2016-05-23,9.919,9.937,9.77,9.81,256983,0
2016-05-24,9.893,10.184,9.893,10.184,291534,0
2016-05-25,10.21,10.238,10.011,10.056,197521,0
2016-05-26,10.11,10.219,10.059,10.191,138404,0
2016-05-27,10.228,10.392,10.217,10.392,201053,0
2016-05-31,10.31,10.409,10.238,10.354,382158,0
2016-06-01,10.264,10.501,10.264,10.501,226247,0
2016-06-02,10.473,10.527,10.428,10.527,182101,0
2016-06-03,10.665,10.691,10.518,10.655,252715,0
2016-06-06,10.635,10.736,10.518,10.61,232886,0
2016-06-07,10.665,10.736,10.628,10.691,173002,0
2016-06-08,10.719,10.89,10.691,10.882,199260,0
2016-06-09,10.855,11.099,10.836,11.099,290748,0
2016-06-10,11.163,11.181,10.982,10.982,330503,0
2016-06-13,11.026,11.081,10.89,10.972,224383,0
2016-06-14,10.982,11.009,10.8,10.836,241624,0
2016-06-15,10.836,10.935,10.818,10.863,260514,0
2016-06-16,10.846,10.918,10.773,10.882,306771,0
2016-06-17,10.909,10.909,10.754,10.8,775902,0
2016-06-20,10.846,11.009,10.827,10.846,387494,0
2016-06-21,10.846,10.918,10.8,10.8,210410,0
2016-06-22,10.782,10.855,10.699,10.782,303104,0
2016-06-23,10.872,10.89,10.818,10.89,230322,0
2016-06-24,10.464,10.836,10.438,10.572,1640104,0
2016-06-27,10.464,10.572,10.378,10.492,454833,0
2016-06-28,10.572,10.9,10.337,10.863,508871,0
2016-06-29,10.972,11.073,10.904,11.063,235209,0
2016-06-30,11.063,11.153,10.882,11.137,514455,0
2016-07-01,11.137,11.181,11.026,11.053,223547,0
2016-07-05,11.137,11.199,11.053,11.127,328164,0
2016-07-06,11.099,11.199,11.018,11.109,246834,0
2016-07-07,11.09,11.117,10.855,10.909,310892,0
2016-07-08,10.99,11.127,10.933,11.127,435146,0
2016-07-11,11.137,11.326,11.053,11.326,229171,0
2016-07-12,11.291,11.434,11.253,11.335,385405,0
2016-07-13,11.399,11.409,11.245,11.38,412079,0
2016-07-14,11.363,11.39,11.199,11.207,219463,0
2016-07-15,11.271,11.354,11.09,11.291,248626,0
2016-07-18,11.345,11.434,11.326,11.409,228062,0
2016-07-19,11.444,11.498,11.335,11.38,341186,0
2016-07-20,11.38,11.5,11.334,11.5,251396,0
2016-07-21,11.51,11.639,11.455,11.611,270418,0
2016-07-22,11.721,11.74,11.455,11.455,396157,0
2016-07-25,11.464,11.584,11.409,11.455,226226,0
2016-07-26,11.52,11.592,11.354,11.399,264524,0
2016-07-27,11.427,11.464,11.04,11.224,325876,0
2016-07-28,11.234,11.52,11.224,11.455,140310,0
2016-07-29,11.712,12.146,11.666,11.813,748973,0
2016-08-01,11.657,11.915,11.637,11.905,393250,0
2016-08-02,11.878,11.915,11.703,11.731,293910,0
2016-08-03,11.712,11.823,11.565,11.768,229411,0
2016-08-04,11.805,11.86,11.712,11.768,123708,0
2016-08-05,11.795,11.897,11.666,11.805,421614,0
2016-08-08,11.805,11.924,11.776,11.905,203566,0
2016-08-09,11.934,12.071,11.805,12.044,298752,0
2016-08-10,12.044,12.127,12.007,12.118,312921,0
2016-08-11,11.38,11.845,11.325,11.435,6684038,0
2016-08-12,11.409,11.694,11.409,11.546,1320805,0
2016-08-15,11.592,11.712,11.427,11.455,1598640,0
2016-08-16,11.427,11.694,11.418,11.546,698681,0
2016-08-17,11.52,11.575,11.446,11.491,577549,0
2016-08-18,11.455,11.611,11.455,11.584,588450,0
2016-08-19,11.601,11.647,11.491,11.528,1537008,0
2016-08-22,11.611,11.639,11.491,11.537,360494,0
2016-08-23,11.565,11.721,11.565,11.721,375893,0
2016-08-24,11.684,11.712,11.51,11.647,256274,0
2016-08-25,11.584,11.786,11.584,11.768,410512,0
2016-08-26,11.795,11.833,11.51,11.556,283928,0
2016-08-29,11.556,11.749,11.537,11.657,245754,0
2016-08-30,11.703,11.712,11.52,11.647,280583,0
2016-08-31,11.666,11.676,11.325,11.575,1024627,0
2016-09-01,11.657,11.731,11.537,11.684,372706,0
2016-09-02,11.731,12.035,11.647,11.841,485886,0
2016-09-06,11.85,11.961,11.768,11.924,419294,0
2016-09-07,11.888,12.063,11.813,12.063,498504,0
2016-09-08,12.007,12.016,11.897,11.943,396639,0
2016-09-09,11.86,11.86,11.334,11.334,363063,0
2016-09-12,11.307,11.584,11.178,11.575,585300,0
2016-09-13,11.482,11.491,11.224,11.299,420306,0
2016-09-14,11.363,11.455,11.269,11.325,540237,0
2016-09-15,11.363,11.445,11.279,11.38,369002,0
2016-09-16,11.409,11.427,11.307,11.399,893789,0
2016-09-19,11.399,11.565,11.39,11.528,539684,0
2016-09-20,11.666,11.666,11.409,11.464,378270,0
2016-09-21,11.556,11.703,11.279,11.703,288222,0
2016-09-22,11.888,12.044,11.813,12.044,557394,0
2016-09-23,11.979,12.054,11.813,12.016,225352,0
2016-09-26,11.721,12.054,11.721,11.905,278975,0
2016-09-27,11.657,11.924,11.611,11.647,318131,0
2016-09-28,11.445,11.786,11.445,11.786,267088,0
2016-09-29,11.52,11.74,11.482,11.611,206489,0
2016-09-30,11.721,11.768,11.491,11.611,381117,0
2016-10-03,11.5,11.528,11.234,11.269,302764,0
2016-10-04,11.289,11.289,10.966,11.058,279999,0
2016-10-05,11.085,11.085,10.735,10.763,267517,0
2016-10-06,10.708,10.856,10.607,10.819,317132,0
2016-10-07,10.92,10.957,10.615,10.689,279412,0
2016-10-10,10.745,10.902,10.735,10.874,220901,0
2016-10-11,10.856,10.874,10.542,10.588,553873,0
2016-10-12,10.578,10.874,10.578,10.846,190943,0
2016-10-13,10.864,11.04,10.856,10.92,511678,0
2016-10-14,10.938,11.04,10.851,10.957,261744,0
2016-10-17,11.058,11.077,10.966,10.993,205585,0
2016-10-18,11.085,11.118,10.966,11.048,267355,0
2016-10-19,11.04,11.19,11.012,11.096,359278,0
2016-10-20,11.048,11.086,10.889,11.068,338455,0
2016-10-21,10.909,11.086,10.909,10.955,302474,0
2016-10-24,10.955,11.217,10.815,11.207,322795,0
2016-10-25,11.423,11.423,11.03,11.151,288585,0
2016-10-26,11.002,11.002,10.431,10.571,485511,0
2016-10-27,10.553,10.609,10.394,10.403,296506,0
2016-10-28,10.421,10.529,10.384,10.487,372317,0
2016-10-31,10.524,10.843,10.47,10.833,451865,0
2016-11-01,10.571,10.768,10.375,10.441,588730,0
2016-11-02,10.431,10.618,10.299,10.338,323514,0
2016-11-03,10.338,10.534,10.093,10.15,280468,0
2016-11-04,10.187,10.318,10.019,10.225,315061,0
2016-11-07,10.394,10.515,10.282,10.487,336885,0
2016-11-08,10.468,10.58,10.459,10.553,187005,0
2016-11-09,10.093,10.609,10.075,10.609,379072,0
2016-11-10,10.666,10.74,10.196,10.506,520661,0
2016-11-11,10.497,10.927,10.497,10.881,688245,0
2016-11-14,10.861,11.199,10.824,11.18,580247,0
2016-11-15,10.965,11.227,10.824,10.992,393354,0
2016-11-16,11.199,11.199,10.824,11.021,291591,0
2016-11-17,10.824,11.207,10.815,11.151,265757,0
2016-11-18,10.955,11.47,10.955,11.461,800143,0
2016-11-21,11.452,11.647,11.395,11.611,478024,0
2016-11-22,11.723,12.004,11.583,11.976,559340,0
2016-11-23,11.826,11.854,11.621,11.677,374898,0
2016-11-25,11.723,11.892,11.704,11.826,282838,0
2016-11-28,11.844,11.92,11.713,11.713,506278,0
2016-11-29,11.808,12.004,11.751,11.948,477617,0
2016-11-30,11.873,11.985,11.564,11.77,670835,0
2016-12-01,11.667,11.826,11.545,11.601,377270,0
2016-12-02,11.723,11.873,11.423,11.47,390006,0
2016-12-05,11.461,11.611,11.376,11.591,489657,0
2016-12-06,11.489,11.76,11.489,11.733,634487,0
2016-12-07,11.742,12.013,11.704,11.995,550733,0
2016-12-08,11.948,12.079,11.817,12.079,668140,0
2016-12-09,11.844,12.182,11.844,12.145,679830,0
2016-12-12,12.097,12.215,12.013,12.116,636108,0
2016-12-13,11.929,12.172,11.854,11.901,447527,0
2016-12-14,11.882,11.92,11.555,11.591,616043,0
2016-12-15,11.611,11.901,11.583,11.751,1078471,0
2016-12-16,11.844,12.163,11.77,12.051,3422256,0
2016-12-19,11.995,12.135,11.892,12.126,629456,0
2016-12-20,12.172,12.314,12.032,12.116,470872,0
2016-12-21,12.089,12.182,11.816,11.816,683421,0
2016-12-22,11.854,11.962,11.789,11.789,490982,0
2016-12-23,11.574,11.873,11.574,11.798,427773,0
2016-12-27,11.836,11.854,11.733,11.77,287047,0
2016-12-28,11.751,11.854,11.621,11.826,592438,0
2016-12-29,11.844,12.069,11.836,11.976,640814,0
2016-12-30,12.004,12.167,11.948,12.135,605203,0
2017-01-03,11.966,12.248,11.966,12.192,532668,0
2017-01-04,12.266,12.426,12.201,12.416,597652,0
2017-01-05,12.407,12.416,12.228,12.314,391149,0
2017-01-06,12.051,12.322,12.051,12.163,919277,0
2017-01-09,12.126,12.135,11.873,11.873,518898,0
2017-01-10,11.901,12.079,11.882,12.069,350530,0
2017-01-11,12.097,12.097,11.966,12.069,407867,0
2017-01-12,11.826,12.135,11.826,12.097,311076,0
2017-01-13,11.901,12.21,11.901,12.069,259418,0
2017-01-17,12.407,12.407,12.051,12.097,338121,0
2017-01-18,11.869,12.24,11.869,12.193,301662,0
2017-01-19,12.164,12.173,12.04,12.164,340338,0
2017-01-20,12.146,12.312,12.146,12.212,454672,0
2017-01-23,12.24,12.307,12.203,12.278,307056,0
2017-01-24,12.307,12.402,12.234,12.335,340383,0
2017-01-25,12.382,12.459,12.193,12.354,277410,0
2017-01-26,12.345,12.382,12.297,12.316,192596,0
2017-01-27,12.326,12.326,12.121,12.23,275914,0
2017-01-30,12.155,12.173,12.05,12.069,304740,0
2017-01-31,12.069,12.26,12.05,12.116,448838,0
2017-02-01,12.136,12.24,11.812,11.85,309324,0
2017-02-02,11.86,12.003,11.746,11.917,229332,0
2017-02-03,12.05,12.212,11.869,11.889,426673,0
2017-02-06,11.85,11.889,11.822,11.85,353278,0
2017-02-07,11.86,11.936,11.793,11.85,433134,0
2017-02-08,11.841,11.879,11.708,11.765,301123,0
2017-02-09,11.85,11.869,11.765,11.793,228468,0
2017-02-10,11.841,11.879,11.774,11.879,442385,0
2017-02-13,11.869,11.931,11.812,11.898,231355,0
2017-02-14,11.784,11.793,11.632,11.755,275983,0
2017-02-15,11.527,11.68,11.233,11.385,526807,0
2017-02-16,11.385,11.66,11.385,11.556,475985,0
2017-02-17,11.632,11.665,11.494,11.642,484086,0
2017-02-21,11.632,11.822,11.603,11.784,316666,0
2017-02-22,11.68,12.107,11.623,11.765,293763,0
2017-02-23,11.832,11.869,11.66,11.869,297160,0
2017-02-24,11.832,11.907,11.765,11.869,302726,0
2017-02-27,11.86,12.04,11.822,11.993,439093,0
2017-02-28,12.203,12.203,11.727,11.774,451219,0
2017-03-01,12.003,12.003,11.66,11.869,390798,0
2017-03-02,11.812,11.926,11.746,11.917,295165,0
2017-03-03,11.822,11.917,11.65,11.85,328092,0
2017-03-06,11.737,11.822,11.67,11.793,467094,0
2017-03-07,11.793,11.869,11.689,11.727,245938,0
2017-03-08,11.67,11.68,11.3,11.318,263697,0
2017-03-09,11.309,11.442,10.981,11.005,441929,0
2017-03-10,11.052,11.147,10.843,10.957,357145,0
2017-03-13,10.986,11.072,10.872,10.938,252469,0
2017-03-14,10.9,10.976,10.653,10.89,372940,0
2017-03-15,10.948,11.138,10.89,11.033,324953,0
2017-03-16,10.843,11.29,10.843,11.129,389046,0
2017-03-17,11.109,11.461,11.109,11.375,1075601,0
2017-03-20,11.347,11.404,11.243,11.261,426376,0
2017-03-21,11.328,11.337,11.119,11.186,368476,0
2017-03-22,11.147,11.223,10.919,11.081,601260,0
2017-03-23,11.052,11.357,11.052,11.309,294179,0
2017-03-24,11.318,11.394,11.252,11.252,304478,0
2017-03-27,11.404,11.404,11.09,11.109,241636,0
2017-03-28,11.3,11.3,10.971,11.186,357578,0
2017-03-29,11.156,11.27,11.097,11.261,234320,0
2017-03-30,11.252,11.375,11.186,11.365,246328,0
2017-03-31,11.337,11.566,11.337,11.536,544445,0
2017-04-03,11.499,11.509,11.28,11.29,372160,0
2017-04-04,11.28,11.375,11.223,11.318,451003,0
2017-04-05,11.357,11.541,11.318,11.347,334620,0
2017-04-06,11.318,11.556,11.28,11.499,358653,0
2017-04-07,11.499,11.717,11.499,11.66,622134,0
2017-04-10,11.67,11.703,11.556,11.66,285480,0
2017-04-11,11.66,11.879,11.642,11.869,272489,0
2017-04-12,11.822,11.879,11.784,11.86,216261,0
2017-04-13,11.822,11.917,11.774,11.812,225178,0
2017-04-17,11.803,11.974,11.803,11.974,199409,0
2017-04-18,11.926,12.079,11.926,12.059,241924,0
2017-04-19,12.127,12.223,11.963,11.982,443174,0
2017-04-20,11.963,11.978,11.78,11.867,381229,0
2017-04-21,11.847,11.973,11.78,11.847,316072,0
2017-04-24,11.934,11.953,11.606,11.684,405390,0
2017-04-25,11.712,11.838,11.694,11.712,467966,0
2017-04-26,11.741,12.011,11.635,11.79,507119,0
2017-04-27,11.838,11.847,11.732,11.751,325484,0
2017-04-28,11.77,11.77,11.548,11.702,401700,0
2017-05-01,11.722,11.732,11.577,11.712,273722,0
2017-05-02,11.722,11.77,11.432,11.471,358259,0
2017-05-03,11.432,11.432,11.134,11.278,488565,0
2017-05-04,9.3973,11.104,9.3973,10.892,671134,0
2017-05-05,11.143,11.143,10.815,10.902,397533,0
2017-05-08,10.931,10.979,10.641,10.689,500364,0
2017-05-09,10.467,10.738,10.467,10.593,394788,0
2017-05-10,10.593,10.719,10.545,10.593,300534,0
2017-05-11,10.593,10.661,10.383,10.497,367967,0
2017-05-12,10.651,10.67,10.381,10.381,389300,0
2017-05-15,10.381,10.603,10.352,10.574,428683,0
2017-05-16,10.564,10.67,10.467,10.603,651020,0
2017-05-17,10.323,10.67,10.323,10.603,523149,0
2017-05-18,10.564,10.921,10.477,10.902,498319,0
2017-05-19,10.95,10.998,10.863,10.902,470274,0
2017-05-22,10.931,11.066,10.854,11.037,340482,0
2017-05-23,11.085,11.124,11.018,11.076,239275,0
2017-05-24,11.056,11.21,11.018,11.037,232477,0
2017-05-25,11.085,11.114,10.969,11.037,166855,0
2017-05-26,11.018,11.018,10.907,10.969,166697,0
2017-05-30,10.921,10.979,10.815,10.815,201752,0
2017-05-31,10.863,10.892,10.747,10.854,433564,0
2017-06-01,10.786,11.124,10.786,11.095,436233,0
2017-06-02,10.95,11.51,10.95,11.442,710508,0
2017-06-05,11.192,11.452,11.192,11.288,264742,0
2017-06-06,11.298,11.336,11.124,11.182,271655,0
2017-06-07,10.94,11.21,10.94,11.192,328542,0
2017-06-08,11.162,11.346,11.066,11.307,266161,0
2017-06-09,11.095,11.326,11.056,11.076,948400,0
2017-06-12,11.143,11.326,11.056,11.085,1315225,0
2017-06-13,11.143,11.148,10.882,10.96,710021,0
2017-06-14,10.998,11.018,10.834,10.882,663787,0
2017-06-15,10.825,11.046,10.747,10.873,583645,0
2017-06-16,10.728,10.873,10.709,10.805,963200,0
2017-06-19,10.844,10.844,10.593,10.632,490651,0
2017-06-20,10.834,10.834,10.525,10.593,476709,0
2017-06-21,10.815,10.815,10.502,10.574,475152,0
2017-06-22,10.613,10.689,10.525,10.651,359052,0
2017-06-23,10.439,10.762,10.409,10.661,592501,0
2017-06-26,10.689,10.776,10.641,10.757,304577,0
2017-06-27,10.719,10.757,10.598,10.661,323097,0
2017-06-28,10.699,10.805,10.627,10.641,457268,0
2017-06-29,10.622,10.728,10.507,10.574,334117,0
2017-06-30,10.632,10.699,10.555,10.689,352338,0
2017-07-03,10.699,10.95,10.661,10.902,146861,0
2017-07-05,10.873,11.046,10.622,10.661,458287,0
2017-07-06,10.371,10.67,10.371,10.487,428723,0
2017-07-07,10.507,10.574,10.409,10.545,507598,0
2017-07-10,10.564,10.613,10.409,10.429,574117,0
2017-07-11,10.419,10.442,10.227,10.275,647609,0
2017-07-12,10.207,10.525,10.207,10.294,557148,0
2017-07-13,10.381,10.516,10.343,10.409,506051,0
2017-07-14,10.439,10.603,10.439,10.525,671801,0
2017-07-17,10.487,10.699,10.439,10.641,600190,0
2017-07-18,10.651,10.699,10.555,10.661,410616,0
2017-07-19,10.582,10.788,10.582,10.759,454761,0
2017-07-20,10.739,10.739,10.533,10.533,322393,0
2017-07-21,10.651,10.847,10.494,10.553,273144,0
2017-07-24,10.523,10.641,10.445,10.454,415183,0
2017-07-25,10.533,10.533,10.209,10.454,339759,0
2017-07-26,10.445,10.575,10.376,10.474,242808,0
2017-07-27,10.405,10.523,10.337,10.386,440594,0
2017-07-28,10.356,10.602,10.356,10.582,471617,0
2017-07-31,10.641,10.641,10.376,10.376,567610,0
2017-08-01,10.425,10.504,10.199,10.288,699067,0
2017-08-02,10.651,10.651,9.934,9.973,822079,0
2017-08-03,9.905,10.072,9.866,10.052,622786,0
2017-08-04,10.101,10.307,10.032,10.199,452574,0
2017-08-07,10.229,10.229,9.91,9.934,466408,0
2017-08-08,9.915,9.954,9.856,9.924,402508,0
2017-08-09,9.895,9.924,9.708,9.748,469068,0
2017-08-10,9.787,9.944,9.699,9.846,421202,0
2017-08-11,9.787,9.875,9.708,9.836,573059,0
2017-08-14,9.905,10.101,9.836,10.072,320626,0
2017-08-15,9.924,10.111,9.895,10.101,563096,0
2017-08-16,10.032,10.15,9.924,9.973,328234,0
2017-08-17,9.885,10.101,9.738,9.767,467118,0
2017-08-18,9.61,9.718,9.512,9.591,826970,0
2017-08-21,9.659,9.689,9.581,9.63,460287,0
2017-08-22,9.669,9.728,9.571,9.659,681252,0
2017-08-23,9.571,9.782,9.561,9.777,453605,0
2017-08-24,9.807,9.905,9.718,9.738,441456,0
2017-08-25,9.767,9.777,9.679,9.699,212131,0
2017-08-28,9.669,9.797,9.571,9.61,259804,0
2017-08-29,9.62,9.669,9.532,9.561,253688,0
2017-08-30,9.571,9.659,9.414,9.64,435868,0
2017-08-31,9.669,9.797,9.62,9.787,527230,0
2017-09-01,9.718,9.787,9.679,9.787,257479,0
2017-09-05,9.924,10.013,9.679,9.699,526327,0
2017-09-06,9.767,9.934,9.684,9.718,456551,0
2017-09-07,9.807,9.816,9.704,9.718,334999,0
2017-09-08,9.767,9.816,9.738,9.758,426664,0
2017-09-11,9.718,9.934,9.718,9.846,332351,0
2017-09-12,9.767,9.875,9.659,9.679,346496,0
2017-09-13,9.708,9.807,9.669,9.738,274849,0
2017-09-14,9.718,9.797,9.689,9.787,287936,0
2017-09-15,9.885,10.484,9.728,10.091,1608365,0
2017-09-18,9.944,9.983,9.826,9.846,331290,0
2017-09-19,9.846,9.846,9.723,9.797,352498,0
2017-09-20,9.826,10.013,9.816,9.934,321754,0
2017-09-21,9.954,10.081,9.895,9.895,425766,0
2017-09-22,9.846,10.023,9.846,9.983,274537,0
2017-09-25,9.964,10.18,9.964,10.072,474506,0
2017-09-26,10.121,10.293,10.052,10.258,548963,0
2017-09-27,10.268,10.337,10.091,10.307,479634,0
2017-09-28,10.327,10.425,10.239,10.415,493955,0
2017-09-29,10.405,10.454,10.307,10.425,428401,0
2017-10-02,10.494,10.543,10.337,10.494,481748,0
2017-10-03,10.543,10.543,10.405,10.484,581502,0
2017-10-04,10.533,10.533,10.425,10.464,319394,0
2017-10-05,10.494,10.533,10.435,10.484,341604,0
2017-10-06,10.454,10.454,10.317,10.425,429503,0
2017-10-09,10.366,10.454,10.356,10.386,237127,0
2017-10-10,10.425,10.572,10.405,10.484,372351,0
2017-10-11,10.494,10.553,10.396,10.435,451092,0
2017-10-12,10.386,10.425,10.283,10.297,846460,0
2017-10-13,10.396,10.396,10.248,10.327,362482,0
2017-10-16,10.376,10.376,10.258,10.327,946351,0
2017-10-17,10.278,10.337,10.155,10.189,491954,0
2017-10-18,10.209,10.258,10.072,10.16,426421,0
2017-10-19,10.04,10.18,10.04,10.11,493723,0
2017-10-20,10.21,10.21,9.945,10.01,298808,0
2017-10-23,9.97,10.01,9.9,9.96,261614,0
2017-10-24,9.96,9.98,9.875,9.91,517621,0
2017-10-25,9.94,10.03,9.83,9.91,293141,0
2017-10-26,9.95,9.95,9.855,9.9,260683,0
2017-10-27,9.9,10.01,9.82,9.94,286270,0
2017-10-30,9.95,9.98,9.79,9.86,281200,0
2017-10-31,9.92,10.04,9.81,10,385350,0
2017-11-01,10,10.4,10,10.25,529244,0
2017-11-02,10.33,10.48,10.28,10.43,431672,0
2017-11-03,10.37,10.46,10.25,10.35,218701,0
2017-11-06,10.4,10.5,10.39,10.43,211833,0
2017-11-07,10.46,10.64,10.46,10.58,426782,0
2017-11-08,10.53,10.64,10.48,10.53,371543,0
2017-11-09,10.57,10.6617,10.495,10.6,319121,0
2017-11-10,10.6,10.69,10.55,10.55,344427,0
