Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4161,9.598,9.3495,9.501,109756,0
2005-02-28,9.578,9.807,9.3871,9.807,234364,0
2005-03-01,9.788,10.438,9.647,10.306,465276,0
2005-03-02,10.389,10.389,10.01,10.21,248885,0
2005-03-03,10.151,10.343,10.104,10.181,160218,0
2005-03-04,10.353,10.438,10.2,10.315,121688,0
2005-03-07,10.2,10.668,10.2,10.279,212154,0
2005-03-08,10.249,10.306,9.962,10.074,214508,0
2005-03-09,9.962,10.438,9.962,10.181,183843,0
2005-03-10,10.055,10.362,9.991,10.181,87099,0
2005-03-11,10.181,10.428,10.036,10.151,66529,0
2005-03-14,10.23,10.23,10.01,10.064,88007,0
2005-03-15,10.297,10.343,9.962,9.962,72390,0
2005-03-16,9.962,10.122,9.598,9.769,199858,0
2005-03-17,9.923,10.084,9.721,10.055,523102,0
2005-03-18,10.01,10.036,9.837,9.923,270922,0
2005-03-21,9.827,10.269,9.628,9.865,126038,0
2005-03-22,9.962,10.428,9.895,10.315,346620,0
2005-03-23,10.22,10.555,10.181,10.306,149445,0
2005-03-24,10.506,10.592,10.259,10.476,133121,0
2005-03-28,10.602,10.622,10.2,10.592,238639,0
2005-03-29,10.622,10.811,10.171,10.289,243007,0
2005-03-30,10.141,10.811,10.141,10.639,197364,0
2005-03-31,10.753,11.07,10.555,10.85,431889,0
2005-04-01,11.109,11.387,10.916,11.09,379603,0
2005-04-04,11.387,11.702,11.156,11.406,561484,0
2005-04-05,11.453,11.767,11.338,11.509,497028,0
2005-04-06,11.614,11.757,11.1,11.175,472108,0
2005-04-07,11.289,11.387,11.212,11.289,254918,0
2005-04-08,11.289,11.795,11.289,11.435,322226,0
2005-04-11,11.328,11.548,11.27,11.27,214816,0
2005-04-12,11.165,11.27,10.831,11.232,264621,0
2005-04-13,11.109,11.222,10.811,10.888,173806,0
2005-04-14,10.85,11.042,10.38,10.535,227235,0
2005-04-15,10.438,10.525,9.739,10.036,187254,0
2005-04-18,9.933,10.259,9.788,10.122,322997,0
2005-04-19,10.113,10.602,10.104,10.372,252088,0
2005-04-20,10.648,10.668,10.181,10.297,127816,0
2005-04-21,10.343,10.782,10.343,10.639,146050,0
2005-04-22,10.773,10.773,10.333,10.438,110981,0
2005-04-25,10.555,10.668,10.353,10.476,97673,0
2005-04-26,10.297,10.717,10.297,10.448,132547,0
2005-04-27,10.428,10.565,10.001,10.448,91118,0
2005-04-28,10.418,10.448,9.991,10.001,59310,0
2005-04-29,10.026,10.21,9.52,9.637,247260,0
2005-05-02,9.4818,9.54,8.7661,9.1006,343365,0
2005-05-03,8.9761,9.769,8.9761,9.53,241139,0
2005-05-04,9.501,9.837,9.501,9.749,62159,0
2005-05-05,9.845,9.943,9.4908,9.54,95322,0
2005-05-06,9.694,9.749,8.9858,8.9858,374476,0
2005-05-09,8.9,9.721,8.8234,9.704,242935,0
2005-05-10,9.694,9.865,9.56,9.628,211085,0
2005-05-11,9.721,9.721,9.3392,9.569,87429,0
2005-05-12,9.4818,9.759,9.4818,9.55,112423,0
2005-05-13,9.655,9.991,9.637,9.913,165678,0
2005-05-16,9.991,10.151,9.855,10.01,152614,0
2005-05-17,10.094,10.325,9.739,10.306,141408,0
2005-05-18,10.408,10.717,10.297,10.648,372221,0
2005-05-19,10.86,11.192,10.811,10.963,513674,0
2005-05-20,10.993,11.298,10.888,11.251,174343,0
2005-05-23,10.983,11.576,10.983,11.318,198125,0
2005-05-24,11.338,11.435,10.85,11.308,148452,0
2005-05-25,11.184,11.567,11.184,11.489,200483,0
2005-05-26,11.435,12.764,11.435,12.685,664956,0
2005-05-27,12.792,12.848,12.569,12.819,310165,0
2005-05-31,12.809,13.163,12.725,13.115,304874,0
2005-06-01,13.211,13.279,13.04,13.249,305678,0
2005-06-02,13.269,13.632,13.088,13.632,293208,0
2005-06-03,13.642,13.661,13.115,13.24,209312,0
2005-06-06,13.143,13.708,13.088,13.44,283547,0
2005-06-07,13.526,13.613,13.44,13.497,226672,0
2005-06-08,13.458,13.507,13.163,13.287,243323,0
2005-06-09,13.192,13.642,13.182,13.613,187825,0
2005-06-10,13.642,13.908,13.468,13.89,226543,0
2005-06-13,13.699,14.12,13.575,13.948,229462,0
2005-06-14,13.986,14.195,13.918,14.033,461970,0
2005-06-15,13.774,13.88,13.364,13.45,600905,0
2005-06-16,13.394,13.89,13.394,13.556,216617,0
2005-06-17,13.566,14.128,13.458,14.091,302619,0
2005-06-20,14.128,14.128,13.594,13.652,245817,0
2005-06-21,13.699,13.832,13.613,13.68,258585,0
2005-06-22,14.015,14.091,13.584,13.928,374317,0
2005-06-23,13.784,13.996,13.784,13.88,324582,0
2005-06-24,13.727,13.727,12.646,13.098,949610,0
2005-06-27,12.744,13.06,12.429,12.8,445431,0
2005-06-28,12.685,12.942,12.494,12.782,404264,0
2005-06-29,12.809,13.468,12.695,13.44,330821,0
2005-06-30,13.536,13.632,13.354,13.45,155671,0
2005-07-01,13.487,13.756,13.354,13.736,139812,0
2005-07-05,13.632,14.225,13.632,14.225,162943,0
2005-07-06,13.908,13.957,13.06,13.259,360285,0
2005-07-07,13.03,13.458,12.829,13.421,213914,0
2005-07-08,13.458,13.842,13.404,13.812,168836,0
2005-07-11,13.766,14.243,13.766,14.233,231051,0
2005-07-12,12.331,12.331,10.622,10.697,1678682,0
2005-07-13,10.763,10.763,10.141,10.279,830631,0
2005-07-14,10.389,10.438,10.2,10.289,291342,0
2005-07-15,10.21,10.727,10.104,10.697,301018,0
2005-07-18,10.476,10.744,10.438,10.648,340630,0
2005-07-19,10.753,11.022,10.658,10.993,329822,0
2005-07-20,10.945,11.212,10.736,11.165,245725,0
2005-07-21,11.184,11.328,10.916,10.973,310065,0
2005-07-22,11.013,11.318,10.907,11.318,210761,0
2005-07-25,11.308,11.357,11.118,11.175,181162,0
2005-07-26,11.192,11.338,11.118,11.192,191416,0
2005-07-27,11.222,11.222,10.926,11.192,195029,0
2005-07-28,11.26,11.27,11.013,11.175,187754,0
2005-07-29,11.184,11.184,11.003,11.109,135418,0
2005-08-01,11.07,11.165,10.782,10.811,203334,0
2005-08-02,10.753,11.052,10.697,11.032,170001,0
2005-08-03,11.032,11.032,10.736,10.801,212267,0
2005-08-04,10.811,10.811,10.036,10.074,313365,0
2005-08-05,10.21,10.333,9.4818,9.759,422264,0
2005-08-08,9.637,9.827,9.3294,9.3969,297567,0
2005-08-09,9.4454,9.788,9.4161,9.578,109394,0
2005-08-10,9.578,9.578,9.2631,9.3392,308820,0
2005-08-11,9.3392,9.3773,9.2249,9.3009,231974,0
2005-08-12,9.3009,9.3009,9.0432,9.1482,197895,0
2005-08-15,9.1676,9.3871,8.9761,9.2342,355064,0
2005-08-16,9.2435,9.2533,8.9858,9.2342,209942,0
2005-08-17,9.2151,9.578,9.2057,9.3583,180069,0
2005-08-18,9.3671,9.3969,9.2435,9.3107,259066,0
2005-08-19,9.3871,9.4719,9.2631,9.4553,148598,0
2005-08-22,9.4355,9.797,9.3871,9.779,255209,0
2005-08-23,9.855,9.855,9.647,9.655,342506,0
2005-08-24,9.637,9.953,9.637,9.855,142795,0
2005-08-25,9.788,9.943,9.675,9.685,86666,0
2005-08-26,9.694,9.788,9.665,9.694,130576,0
2005-08-29,9.675,9.855,9.675,9.817,99336,0
2005-08-30,9.865,9.905,9.704,9.837,78764,0
2005-08-31,9.855,9.991,9.694,9.845,157705,0
2005-09-01,9.913,10.074,9.739,9.991,152377,0
2005-09-02,9.933,10.001,9.618,9.721,146060,0
2005-09-06,9.769,10.38,9.769,10.38,162932,0
2005-09-07,10.269,10.343,10.151,10.161,146886,0
2005-09-08,10.141,10.279,10.122,10.23,189644,0
2005-09-09,10.297,10.399,10.055,10.399,84708,0
2005-09-12,10.438,10.602,10.297,10.515,134096,0
2005-09-13,10.506,10.515,10.122,10.19,166219,0
2005-09-14,10.161,10.24,9.721,9.817,159250,0
2005-09-15,9.865,10.026,9.817,9.943,86741,0
2005-09-16,10.001,10.24,9.962,10.24,245136,0
2005-09-19,10.141,10.19,9.962,10.171,113681,0
2005-09-20,10.2,10.23,9.933,10.001,143446,0
2005-09-21,9.962,10.01,9.779,9.779,163445,0
2005-09-22,9.769,9.827,9.588,9.655,200246,0
2005-09-23,9.694,9.972,9.56,9.972,269958,0
2005-09-26,10.01,10.161,9.923,10.131,189323,0
2005-09-27,10.094,10.181,9.962,10.026,98778,0
2005-09-28,10.018,10.122,9.962,10.046,167957,0
2005-09-29,10.01,10.249,10.01,10.181,138214,0
2005-09-30,10.151,10.22,9.991,10.018,100642,0
2005-10-03,10.094,10.19,9.953,10.018,319837,0
2005-10-04,10.018,10.2,9.943,10.026,112869,0
2005-10-05,10.01,10.141,9.953,9.972,99202,0
2005-10-06,10.026,10.104,9.827,9.905,213638,0
2005-10-07,9.943,10.036,9.913,9.991,65671,0
2005-10-10,9.991,10.104,9.953,10.064,107674,0
2005-10-11,10.104,10.104,9.685,9.731,225438,0
2005-10-12,9.721,9.865,9.628,9.797,104468,0
2005-10-13,9.769,9.875,9.511,9.855,164943,0
2005-10-14,9.827,9.855,9.3495,9.4062,190013,0
2005-10-17,9.3583,9.4259,9.1579,9.2829,157844,0
2005-10-18,9.2151,9.55,9.2151,9.4553,166205,0
2005-10-19,9.4161,9.885,9.3392,9.721,237310,0
2005-10-20,9.685,9.759,9.4355,9.598,76907,0
2005-10-21,9.578,9.788,9.4719,9.647,59310,0
2005-10-24,9.618,9.923,9.608,9.837,97518,0
2005-10-25,9.797,9.845,9.3871,9.694,95628,0
2005-10-26,9.675,9.933,9.647,9.721,127067,0
2005-10-27,9.665,9.759,9.3969,9.4259,114422,0
2005-10-28,9.3871,9.885,9.3871,9.827,104969,0
2005-10-31,9.855,9.953,9.647,9.712,130069,0
2005-11-01,9.618,9.962,9.56,9.913,157961,0
2005-11-02,9.962,11.377,9.905,11.357,467978,0
2005-11-03,11.453,11.586,11.289,11.357,192530,0
2005-11-04,11.357,11.548,11.222,11.308,113036,0
2005-11-07,11.367,11.567,11.175,11.338,107220,0
2005-11-08,11.27,11.377,10.993,11.042,103527,0
2005-11-09,11.003,11.357,10.717,11.318,156625,0
2005-11-10,11.338,11.387,11.118,11.348,84726,0
2005-11-11,11.28,11.46,11.192,11.348,72445,0
2005-11-14,11.387,11.46,11.109,11.453,121481,0
2005-11-15,11.387,11.469,10.973,11.09,82587,0
2005-11-16,11.175,11.175,10.763,11.042,91926,0
2005-11-17,10.993,11.435,10.916,11.425,67183,0
2005-11-18,11.538,11.586,11.367,11.548,93729,0
2005-11-21,11.623,11.673,11.298,11.469,83904,0
2005-11-22,11.548,11.548,11.26,11.357,106614,0
2005-11-23,11.27,11.387,11.202,11.222,53605,0
2005-11-25,11.184,11.469,11.184,11.469,19382,0
2005-11-28,11.721,11.739,11.184,11.415,201101,0
2005-11-29,11.509,11.558,11.298,11.387,125163,0
2005-11-30,11.387,11.453,11.27,11.406,134494,0
2005-12-01,11.298,12.083,11.298,11.834,250285,0
2005-12-02,11.605,11.692,11.318,11.435,215715,0
2005-12-05,10.916,11.062,10.583,10.878,272642,0
2005-12-06,10.878,11.251,10.736,10.907,148950,0
2005-12-07,10.763,11.062,10.668,10.841,107917,0
2005-12-08,10.782,11.109,10.782,11.003,131058,0
2005-12-09,11.08,11.08,10.87,10.907,136250,0
2005-12-12,10.955,11.003,10.782,10.936,186731,0
2005-12-13,10.85,11.425,10.85,11.08,274790,0
2005-12-14,10.973,11.653,10.973,11.387,217007,0
2005-12-15,11.387,11.479,11.251,11.338,145479,0
2005-12-16,11.387,11.479,11.052,11.435,316289,0
2005-12-19,11.387,11.499,11.367,11.387,155886,0
2005-12-20,11.387,11.623,11.338,11.387,138673,0
2005-12-21,11.377,11.499,11.348,11.397,163875,0
2005-12-22,11.387,11.548,11.377,11.425,144238,0
2005-12-23,11.425,11.653,11.425,11.509,46925,0
2005-12-27,11.479,11.567,11.397,11.435,58550,0
2005-12-28,11.435,11.509,11.377,11.377,74276,0
2005-12-29,11.367,11.499,11.318,11.318,93478,0
2005-12-30,11.202,11.251,10.945,11.09,107456,0
2006-01-03,11.348,11.499,10.687,11.479,90429,0
2006-01-04,11.397,11.548,11.338,11.357,96469,0
2006-01-05,11.453,11.692,11.387,11.673,146619,0
2006-01-06,11.692,11.815,11.528,11.73,69964,0
2006-01-09,11.712,12.227,11.623,12.16,184839,0
2006-01-10,12.207,12.562,12.092,12.475,175040,0
2006-01-11,12.475,12.523,12.283,12.39,124195,0
2006-01-12,12.331,12.792,12.331,12.494,151038,0
2006-01-13,12.589,12.734,12.419,12.656,459789,0
2006-01-17,12.523,12.552,11.989,12.111,481565,0
2006-01-18,11.931,12.198,11.605,11.673,340316,0
2006-01-19,11.682,12.217,11.682,11.834,198940,0
2006-01-20,11.911,11.911,11.538,11.815,120000,0
2006-01-23,11.815,11.815,11.406,11.46,96890,0
2006-01-24,11.528,11.815,11.46,11.815,109460,0
2006-01-25,11.853,11.853,11.567,11.825,93170,0
2006-01-26,11.921,12.429,11.853,12.36,123824,0
2006-01-27,12.35,12.419,12.007,12.179,203443,0
2006-01-30,12.14,12.617,12.14,12.617,217950,0
2006-01-31,10.055,10.438,9.807,10.2,1033457,0
2006-02-01,10.289,10.289,10.055,10.21,244491,0
2006-02-02,10.21,10.249,9.962,10.113,415627,0
2006-02-03,10.113,10.113,9.855,9.913,138813,0
2006-02-06,9.807,10.131,9.749,10.131,221553,0
2006-02-07,10.171,10.24,9.913,9.962,185063,0
2006-02-08,9.991,10.036,9.769,9.923,125687,0
2006-02-09,9.54,9.875,9.53,9.578,329122,0
2006-02-10,9.4908,9.704,9.3671,9.588,189333,0
2006-02-13,9.511,9.598,9.4062,9.4553,264748,0
2006-02-14,9.4355,9.817,9.4355,9.807,141414,0
2006-02-15,9.749,9.905,9.598,9.817,173641,0
2006-02-16,9.923,10.001,9.779,9.981,141294,0
2006-02-17,9.943,10.026,9.807,9.865,146525,0
2006-02-21,9.845,10.001,9.731,9.845,99713,0
2006-02-22,9.865,9.991,9.779,9.905,137625,0
2006-02-23,9.865,10.01,9.817,9.962,130024,0
2006-02-24,10.01,10.297,9.981,10.289,242173,0
2006-02-27,10.289,10.297,10.161,10.24,123766,0
2006-02-28,10.161,10.389,10.084,10.151,149040,0
2006-03-01,10.151,10.297,9.885,9.962,216115,0
2006-03-02,9.895,10.036,9.731,9.905,195879,0
2006-03-03,9.865,9.972,9.769,9.817,219342,0
2006-03-06,9.788,9.797,9.1963,9.3773,173323,0
2006-03-07,9.3773,9.4355,8.9954,9.0144,270445,0
2006-03-08,9.0144,9.0526,8.7753,8.8804,248193,0
2006-03-09,8.8804,8.9667,8.6991,8.7947,185135,0
2006-03-10,8.7947,8.9667,8.7181,8.9093,189636,0
2006-03-13,8.9475,9.0432,8.4889,8.5367,292989,0
2006-03-14,8.5367,8.7087,8.3262,8.4312,304672,0
2006-03-15,8.4312,8.4696,8.2975,8.4025,273343,0
2006-03-16,8.3934,8.9572,8.3934,8.7277,540073,0
2006-03-17,8.7753,8.785,8.5367,8.5461,300585,0
2006-03-20,8.5461,8.7087,8.4696,8.527,203537,0
2006-03-21,8.4696,8.6991,8.441,8.5367,242310,0
2006-03-22,8.5367,8.6225,8.3934,8.527,128669,0
2006-03-23,8.4791,8.785,8.441,8.7087,115535,0
2006-03-24,8.68,8.8713,8.68,8.8328,82023,0
2006-03-27,8.8713,8.9572,8.4123,8.6608,228834,0
2006-03-28,8.6418,8.8234,8.527,8.6418,111061,0
2006-03-29,8.6418,9.0051,8.6418,8.9572,133048,0
2006-03-30,9.0051,9.0909,8.68,8.8137,258635,0
2006-03-31,8.8804,8.8804,8.5843,8.7468,171068,0
2006-04-03,8.7181,8.9667,8.6321,8.7087,99420,0
2006-04-04,8.7468,8.8616,8.6703,8.7375,227149,0
2006-04-05,8.8041,8.8713,8.6514,8.7947,113653,0
2006-04-06,8.8234,9.2057,8.7468,9.2057,105588,0
2006-04-07,9.2057,9.3871,9.1196,9.2342,150643,0
2006-04-10,9.2732,9.3495,9.0526,9.2342,153498,0
2006-04-11,9.2342,9.3392,8.6514,8.785,111020,0
2006-04-12,8.7661,9.0624,8.7375,9.0432,29354,0
2006-04-13,8.9761,9.1196,8.8616,9.0624,54558,0
2006-04-17,8.9954,8.9954,8.68,8.7753,133033,0
2006-04-18,8.785,9.1767,8.7277,9.1767,97975,0
2006-04-19,9.0813,9.3969,8.9475,9.3495,134885,0
2006-04-20,9.3107,9.4623,9.2249,9.4355,96861,0
2006-04-21,9.52,9.569,9.2829,9.4161,151628,0
2006-04-24,9.3583,9.4818,9.2435,9.4259,88434,0
2006-04-25,9.4062,9.694,9.3294,9.608,188072,0
2006-04-26,9.665,9.685,9.4062,9.511,137750,0
2006-04-27,9.4719,9.797,9.4062,9.56,111450,0
2006-04-28,9.4908,9.665,9.4454,9.588,109697,0
2006-05-01,9.588,9.721,9.4355,9.511,134792,0
2006-05-02,9.4818,9.665,9.4454,9.665,107110,0
2006-05-03,9.637,9.769,9.511,9.588,151449,0
2006-05-04,9.54,9.685,9.54,9.618,99674,0
2006-05-05,9.675,9.797,9.618,9.779,328585,0
2006-05-08,9.704,10.01,9.628,9.953,179636,0
2006-05-09,9.895,10.055,9.837,9.865,115672,0
2006-05-10,9.788,9.817,9.3969,9.4818,144695,0
2006-05-11,9.4355,9.54,9.4355,9.4623,129169,0
2006-05-12,9.4355,9.588,9.1579,9.2342,108613,0
2006-05-15,9.1676,9.2533,8.8804,9.0909,106815,0
2006-05-16,9.024,9.2435,9.0144,9.0719,142306,0
2006-05-17,9.0144,9.0909,8.8424,8.9187,140964,0
2006-05-18,8.8804,9.3871,8.8804,9.1865,148059,0
2006-05-19,9.1579,9.2918,8.9187,9.0144,154433,0
2006-05-22,8.9667,8.9667,8.5461,8.6321,155238,0
2006-05-23,8.7087,9.0624,8.7087,8.7947,198757,0
2006-05-24,8.7564,8.9667,8.6321,8.8234,92978,0
2006-05-25,8.9572,9.2342,8.6703,9.2342,91434,0
2006-05-26,9.2631,9.3773,9.0909,9.1482,55747,0
2006-05-30,9.0719,9.1579,8.8041,8.8902,106800,0
2006-05-31,8.9093,9.55,8.8616,9.4818,173097,0
2006-06-01,9.3871,9.779,9.0432,9.779,355639,0
2006-06-02,9.675,9.807,9.2631,9.608,142169,0
2006-06-05,9.598,9.694,8.9475,8.9858,130457,0
2006-06-06,9.0144,9.4161,8.9572,9.3671,99902,0
2006-06-07,9.3671,9.655,9.2918,9.3107,103659,0
2006-06-08,9.2732,9.511,9.0337,9.2918,140545,0
2006-06-09,9.3495,9.4818,9.0144,9.1006,161712,0
2006-06-12,9.0624,9.4259,8.9572,9.1865,115682,0
2006-06-13,9.1388,9.1482,8.4123,8.441,242911,0
2006-06-14,8.441,8.7375,8.441,8.6418,126954,0
2006-06-15,8.7468,8.9667,8.7375,8.9093,189996,0
2006-06-16,8.8713,9.3009,8.7087,9.1579,381852,0
2006-06-19,9.1963,9.2829,8.9093,9.0624,93902,0
2006-06-20,9.024,9.2057,8.8713,9.1579,78421,0
2006-06-21,9.1579,9.3107,9.0624,9.1865,80716,0
2006-06-22,9.1579,9.3107,8.8902,9.0144,114075,0
2006-06-23,8.9761,9.1767,8.9572,9.0909,90754,0
2006-06-26,9.1676,9.2057,9.024,9.1006,99626,0
2006-06-27,9.0813,9.2151,8.7661,8.785,141799,0
2006-06-28,8.6608,8.785,8.527,8.7468,114904,0
2006-06-29,8.785,9.0909,8.5749,9.0719,170701,0
2006-06-30,9.1101,9.3107,8.9381,9.1101,263173,0
2006-07-03,9.1482,9.1963,8.9,9.1767,50778,0
2006-07-05,9.0526,9.0526,8.7468,8.9475,122431,0
2006-07-06,8.9572,9.3773,8.9187,9.1388,141746,0
2006-07-07,9.1006,9.1006,8.8328,8.9,106210,0
2006-07-10,8.9954,9.0909,8.8234,8.8424,70370,0
2006-07-11,8.8234,9.1006,8.7468,9.0813,104482,0
2006-07-12,9.0719,9.2249,8.9954,9.0909,103881,0
2006-07-13,8.9858,9.0719,8.6703,8.7947,106323,0
2006-07-14,8.7468,8.8616,8.4889,8.7375,114264,0
2006-07-17,8.7181,8.7564,8.2688,8.4312,113307,0
2006-07-18,8.5079,8.5843,8.1636,8.3262,80853,0
2006-07-19,8.2784,8.7753,8.2497,8.4312,189148,0
2006-07-20,8.4219,8.613,8.202,8.2403,153671,0
2006-07-21,8.1827,8.1827,7.7337,8.0775,100351,0
2006-07-24,8.1063,8.5367,8.1063,8.3934,68926,0
2006-07-25,8.3738,8.785,8.2975,8.527,198425,0
2006-07-26,8.5843,8.8713,8.3166,8.4791,125636,0
2006-07-27,8.5653,8.7375,8.3644,8.5653,156970,0
2006-07-28,8.613,9.024,8.4889,9.0051,110566,0
2006-07-31,8.8902,9.0909,8.785,8.9187,89355,0
2006-08-01,8.8137,9.0144,8.3072,8.4983,118919,0
2006-08-02,8.5843,8.7277,8.3452,8.4025,112054,0
2006-08-03,8.2975,8.9858,8.2975,8.6895,124410,0
2006-08-04,8.785,8.8137,8.3452,8.4889,214842,0
2006-08-07,8.4123,8.4983,8.2497,8.3166,144978,0
2006-08-08,8.3452,8.4506,8.2497,8.3452,201603,0
2006-08-09,8.4506,8.4889,8.0775,8.1542,125423,0
2006-08-10,8.1447,8.1447,7.944,8.0395,114497,0
2006-08-11,8.0011,8.0681,7.7813,7.8007,205327,0
2006-08-14,7.8388,7.9151,7.6859,7.8194,195313,0
2006-08-15,7.8863,7.963,7.8482,7.8961,376369,0
2006-08-16,7.9534,8.6514,7.9246,8.6225,177087,0
2006-08-17,8.5653,8.5653,8.3836,8.5079,177540,0
2006-08-18,8.5367,8.7375,8.3166,8.6895,132935,0
2006-08-21,8.6225,8.6321,8.46,8.613,170272,0
2006-08-22,8.5843,8.7181,8.5367,8.7087,225497,0
2006-08-23,8.6895,8.9761,8.5079,8.527,112132,0
2006-08-24,8.5079,8.6895,8.4123,8.5174,40031,0
2006-08-25,8.4791,8.6418,8.4506,8.4791,48229,0
2006-08-28,8.4889,8.4889,8.1351,8.202,147675,0
2006-08-29,8.2497,8.3934,8.0874,8.202,325940,0
2006-08-30,8.1924,8.5653,8.1924,8.4123,145710,0
2006-08-31,8.4696,8.4889,8.2593,8.3262,107570,0
2006-09-01,8.3551,8.4791,8.0299,8.1447,174211,0
2006-09-05,8.116,8.6321,8.0969,8.6225,161796,0
2006-09-06,8.5461,8.5556,8.3166,8.441,129190,0
2006-09-07,8.3738,8.5079,8.2306,8.3452,153488,0
2006-09-08,8.3452,8.3644,8.1447,8.2688,106982,0
2006-09-11,8.2403,8.3072,8.2403,8.3072,127365,0
2006-09-12,8.3357,8.4889,8.3357,8.4506,80202,0
2006-09-13,8.4219,8.5461,8.3644,8.5461,78970,0
2006-09-14,8.4791,8.6418,8.4123,8.6418,98160,0
2006-09-15,8.6895,8.7087,8.5367,8.6514,210035,0
2006-09-18,8.6035,8.6035,8.4025,8.527,184769,0
2006-09-19,8.527,8.527,8.116,8.1447,164202,0
2006-09-20,8.2306,8.7181,8.2306,8.7087,126196,0
2006-09-21,8.7661,8.8137,8.3357,8.3357,77174,0
2006-09-22,8.2975,8.3262,7.9725,8.116,128951,0
2006-09-25,8.1636,8.4025,8.0681,8.3262,76039,0
2006-09-26,8.2879,8.3738,8.2403,8.3738,61700,0
2006-09-27,8.3166,8.3551,7.9821,8.0874,102477,0
2006-09-28,8.0775,8.2784,8.0775,8.1636,106436,0
2006-09-29,8.1636,8.202,7.9151,7.963,108457,0
2006-10-02,7.8961,8.221,7.8388,8.1733,53890,0
2006-10-03,8.0874,8.1924,8.0489,8.0681,87493,0
2006-10-04,8.0108,8.3166,8.0108,8.2784,120593,0
2006-10-05,8.221,8.4696,8.0874,8.441,99099,0
2006-10-06,8.3836,8.441,8.1063,8.2114,62534,0
2006-10-09,8.1542,8.7468,8.0874,8.7277,99731,0
2006-10-10,8.7753,8.8519,8.5367,8.7947,106157,0
2006-10-11,8.7277,9.2057,8.5556,8.9858,174836,0
2006-10-12,9.0624,9.3773,8.9858,9.3392,179104,0
2006-10-13,9.3392,9.3871,9.1865,9.3107,156889,0
2006-10-16,9.2631,9.4908,9.1196,9.4818,87838,0
2006-10-17,9.2918,9.4259,9.2057,9.3871,82882,0
2006-10-18,9.4818,9.675,9.3969,9.4908,169837,0
2006-10-19,9.4553,9.647,9.4553,9.53,57293,0
2006-10-20,9.608,9.637,9.3969,9.4623,227416,0
2006-10-23,9.4355,9.4818,9.4161,9.4553,97764,0
2006-10-24,9.4818,9.4818,9.2732,9.3392,55666,0
2006-10-25,9.3107,9.628,9.3107,9.598,172159,0
2006-10-26,9.4818,9.913,9.4818,9.855,106333,0
2006-10-27,9.788,9.817,9.56,9.608,114758,0
2006-10-30,9.628,9.628,9.4259,9.52,119729,0
2006-10-31,9.4818,9.647,9.4818,9.588,131868,0
2006-11-01,9.685,9.685,9.2918,9.3392,98464,0
2006-11-02,9.1006,9.1865,8.7753,9.0526,127620,0
2006-11-03,9.0624,9.1388,8.9093,9.024,64632,0
2006-11-06,9.0813,9.3009,8.9381,9.2533,250454,0
2006-11-07,9.2918,9.4818,9.2057,9.2533,85505,0
2006-11-08,9.2057,9.2151,8.8041,8.9858,167740,0
2006-11-09,8.9858,9.0144,8.6035,8.8424,124053,0
2006-11-10,8.8234,9.0051,8.68,8.9858,128658,0
2006-11-13,8.8616,8.9858,8.6703,8.7375,265508,0
2006-11-14,8.785,9.1388,8.6321,9.1101,139127,0
2006-11-15,9.1482,9.2829,8.8424,8.8804,287145,0
2006-11-16,8.8137,8.9475,8.7277,8.8804,110501,0
2006-11-17,8.8804,8.8804,8.441,8.6035,207474,0
2006-11-20,8.5653,8.8804,8.5367,8.8424,86604,0
2006-11-21,8.8713,8.9858,8.7181,8.8234,88645,0
2006-11-22,8.785,9.0051,8.785,8.8804,79247,0
2006-11-24,8.785,8.9761,8.785,8.9187,17728,0
2006-11-27,8.8519,8.9858,8.4506,8.5749,119762,0
2006-11-28,8.5653,8.6418,8.3644,8.5461,111060,0
2006-11-29,8.6418,8.9761,8.6418,8.9285,313830,0
2006-11-30,8.8713,9.1579,8.8424,9.1006,164094,0
2006-12-01,9.1006,9.1579,8.68,8.9858,101148,0
2006-12-04,9.0337,9.1101,8.7087,8.8804,124131,0
2006-12-05,8.8616,9.2435,8.8519,9.0051,229852,0
2006-12-06,8.9667,9.024,8.9093,8.9572,75327,0
2006-12-07,8.9667,9.0051,8.8713,8.8804,33843,0
2006-12-08,8.9,9.0051,8.7753,8.8234,71465,0
2006-12-11,8.8234,9.0144,8.7753,8.9,75121,0
2006-12-12,8.8519,8.9761,8.4791,8.6321,181871,0
2006-12-13,8.7375,8.8234,8.4889,8.6991,62940,0
2006-12-14,8.7564,9.2151,8.7087,9.0526,116166,0
2006-12-15,9.0337,9.2057,8.6895,8.8328,157980,0
2006-12-18,8.8713,8.9572,8.6035,8.6418,125725,0
2006-12-19,8.5843,8.68,8.3357,8.441,110910,0
2006-12-20,8.4312,8.7181,8.116,8.3934,240228,0
2006-12-21,8.4312,8.7087,8.4312,8.6514,105237,0
2006-12-22,8.6418,8.6895,8.3934,8.4506,80096,0
2006-12-26,8.4123,8.5843,8.3072,8.5461,225135,0
2006-12-27,8.5749,8.8041,8.4506,8.5749,161138,0
2006-12-28,8.5556,8.7181,8.3738,8.46,147972,0
2006-12-29,8.4889,8.6035,8.4123,8.441,166683,0
2007-01-03,8.5174,8.6321,8.2593,8.3452,166273,0
2007-01-04,8.2784,8.4025,8.2497,8.3452,65917,0
2007-01-05,8.2879,8.3262,8.0681,8.1636,114647,0
2007-01-08,8.1636,8.1636,7.9534,8.0969,148315,0
2007-01-09,8.1447,8.1447,7.9725,8.0203,79895,0
2007-01-10,7.8961,7.9725,7.7813,7.8482,190548,0
2007-01-11,7.9151,8.0489,7.7432,7.8961,102878,0
2007-01-12,7.9246,8.0395,7.877,8.0011,101504,0
2007-01-16,8.0489,8.0587,7.9058,7.9534,73989,0
2007-01-17,7.9246,8.0108,7.8291,7.8863,80270,0
2007-01-18,7.9151,7.9246,7.7337,7.7526,167962,0
2007-01-19,7.7622,7.9246,7.6761,7.7622,90687,0
2007-01-22,7.7622,7.8291,7.5424,7.5901,177219,0
2007-01-23,7.5806,7.6954,7.5136,7.6761,177421,0
2007-01-24,7.7047,7.7238,7.5997,7.6284,115715,0
2007-01-25,7.6187,7.8863,7.5997,7.6859,127779,0
2007-01-26,7.6187,7.8194,7.5136,7.7144,147396,0
2007-01-29,7.6474,7.8577,7.6381,7.8291,95946,0
2007-01-30,8.0011,8.8234,7.9344,8.5653,450975,0
2007-01-31,8.441,8.6514,8.4025,8.5461,130833,0
2007-02-01,8.6035,8.6514,8.4696,8.5367,251375,0
2007-02-02,8.5556,8.7753,8.5079,8.6608,669095,0
2007-02-05,8.6703,8.7753,8.5556,8.7277,144691,0
2007-02-06,8.7753,8.7753,8.5367,8.6321,65720,0
2007-02-07,8.68,8.68,8.5367,8.5653,83468,0
2007-02-08,8.5461,8.5556,8.46,8.4983,56026,0
2007-02-09,8.4791,8.5556,8.2497,8.3551,67392,0
2007-02-12,8.3551,8.5461,8.1542,8.3072,94896,0
2007-02-13,8.3262,8.5367,8.3166,8.3452,58329,0
2007-02-14,8.3452,8.4506,8.3262,8.4312,132654,0
2007-02-15,8.4312,9.1196,8.3934,8.9858,808431,0
2007-02-16,8.9858,9.2342,8.785,9.2342,201219,0
2007-02-20,9.1767,9.933,9.0432,9.3773,512285,0
2007-02-21,9.3773,9.875,9.3583,9.855,397292,0
2007-02-22,9.905,9.905,9.511,9.817,164272,0
2007-02-23,9.827,9.953,9.628,9.845,126968,0
2007-02-26,9.875,10.19,9.704,10.171,388684,0
2007-02-27,9.913,9.962,9.4623,9.569,341660,0
2007-02-28,9.618,10.074,9.578,9.817,318393,0
2007-03-01,9.628,9.933,9.4161,9.501,285925,0
2007-03-02,9.4161,9.637,9.2151,9.2533,254257,0
2007-03-05,9.1101,9.53,9.0813,9.3871,210374,0
2007-03-06,9.53,9.628,9.2533,9.4553,240380,0
2007-03-07,9.4454,9.52,9.3495,9.4553,78358,0
2007-03-08,9.55,9.675,9.3294,9.3671,306756,0
2007-03-09,9.4818,9.704,9.4355,9.54,76614,0
2007-03-12,9.4908,9.685,9.4818,9.53,122958,0
2007-03-13,9.4259,9.647,9.3495,9.4454,219040,0
2007-03-14,9.4355,9.712,9.3773,9.665,140274,0
2007-03-15,9.647,9.721,9.4818,9.628,118231,0
2007-03-16,9.618,9.712,9.4818,9.53,314129,0
2007-03-19,9.628,9.685,9.4259,9.55,112541,0
2007-03-20,9.52,9.721,9.3969,9.712,143882,0
2007-03-21,9.721,9.807,9.55,9.788,98659,0
2007-03-22,9.827,9.837,9.637,9.712,75195,0
2007-03-23,9.749,9.845,9.712,9.739,68405,0
2007-03-26,9.694,9.779,9.56,9.685,132844,0
2007-03-27,9.637,9.913,9.637,9.905,134393,0
2007-03-28,9.837,9.855,9.694,9.807,275975,0
2007-03-29,9.905,9.905,9.52,9.53,169732,0
2007-03-30,9.56,9.712,9.4355,9.704,111939,0
2007-04-02,9.712,9.712,9.4623,9.501,122152,0
2007-04-03,9.56,9.913,9.56,9.913,160401,0
2007-04-04,9.905,9.923,9.739,9.779,132201,0
2007-04-05,9.817,9.885,9.721,9.759,53141,0
2007-04-09,9.788,9.788,9.608,9.665,234874,0
2007-04-10,9.685,9.739,9.655,9.675,61999,0
2007-04-11,9.704,9.827,9.578,9.618,82412,0
2007-04-12,9.598,10.036,9.54,9.981,151507,0
2007-04-13,9.962,9.962,9.675,9.827,112814,0
2007-04-16,9.923,10.01,9.704,9.905,98006,0
2007-04-17,9.895,9.972,9.769,9.953,80418,0
2007-04-18,9.923,10.122,9.588,9.628,255701,0
2007-04-19,9.54,9.55,9.3009,9.3294,235855,0
2007-04-20,9.4719,9.4719,9.2631,9.3294,155984,0
2007-04-23,9.3107,9.3871,9.2151,9.2435,106913,0
2007-04-24,9.2732,9.3294,9.0526,9.1101,242684,0
2007-04-25,9.1676,9.2435,9.1579,9.2057,212373,0
2007-04-26,9.2151,9.2151,8.8902,8.9,182976,0
2007-04-27,8.9093,9.0144,8.8902,8.9187,215817,0
2007-04-30,8.9187,8.9667,8.5367,8.6895,241173,0
2007-05-01,8.6895,8.7181,8.5079,8.6991,118304,0
2007-05-02,8.6703,8.8902,8.5367,8.8519,77804,0
2007-05-03,8.9,8.9,8.5939,8.7375,73129,0
2007-05-04,8.8041,8.9572,8.6608,8.9187,72501,0
2007-05-07,8.9285,8.9954,8.6321,8.6991,91537,0
2007-05-08,8.6703,8.6703,8.527,8.5749,96385,0
2007-05-09,8.5556,8.7564,8.527,8.6895,71633,0
2007-05-10,8.6514,8.6991,8.3452,8.6895,190461,0
2007-05-11,9.4623,9.665,9.3107,9.4818,832365,0
2007-05-14,9.749,9.749,9.4553,9.569,332375,0
2007-05-15,9.598,9.694,9.3871,9.4062,304962,0
2007-05-16,9.4719,9.637,9.3871,9.4908,130437,0
2007-05-17,9.4818,9.56,9.3583,9.4062,72218,0
2007-05-18,9.4719,9.4818,9.3392,9.4259,103813,0
2007-05-21,9.4623,9.511,9.3969,9.4259,159083,0
2007-05-22,9.511,9.694,9.4355,9.675,124398,0
2007-05-23,9.685,9.694,9.3969,9.4553,154607,0
2007-05-24,9.2631,9.3773,8.7087,8.7468,557264,0
2007-05-25,8.8041,8.9,8.7468,8.7564,175072,0
2007-05-29,8.8234,8.8519,8.68,8.8424,177721,0
2007-05-30,8.8328,8.8424,8.68,8.7468,283438,0
2007-05-31,8.7947,8.9667,8.7375,8.8713,309917,0
2007-06-01,8.9667,9.1196,8.9,9.0337,309688,0
2007-06-04,9.0337,9.0813,8.8804,9.0526,300802,0
2007-06-05,9.1006,9.1963,8.9093,9.0624,256722,0
2007-06-06,9.0624,9.1006,8.9285,9.0813,166471,0
2007-06-07,9.0813,9.0813,8.8616,8.8804,149489,0
2007-06-08,8.8519,9.1101,8.8519,9.0624,153591,0
2007-06-11,9.0909,9.0909,8.8616,8.9093,117686,0
2007-06-12,8.8713,8.9572,8.7661,8.7947,154118,0
2007-06-13,8.8041,8.9761,8.7468,8.9381,75076,0
2007-06-14,8.9761,8.9954,8.6991,8.7277,107398,0
2007-06-15,8.8424,9.1196,8.8234,9.0337,223268,0
2007-06-18,9.0813,9.1482,9.024,9.0526,78740,0
2007-06-19,9.0624,9.1767,9.0624,9.1293,115675,0
2007-06-20,9.1676,9.1767,9.0337,9.0526,89953,0
2007-06-21,9.0337,9.1963,9.0051,9.1963,144823,0
2007-06-22,9.2057,9.3294,9.1196,9.3294,713990,0
2007-06-25,9.3009,9.4908,9.2151,9.2631,240127,0
2007-06-26,8.7375,8.9,8.2975,8.4123,658952,0
2007-06-27,8.5461,8.6321,8.4696,8.5749,265751,0
2007-06-28,8.4983,8.5749,8.3452,8.4123,189333,0
2007-06-29,8.46,8.46,7.9151,7.9246,201568,0
2007-07-02,7.9246,8.3357,7.8863,8.1542,150314,0
2007-07-03,8.1733,8.3072,8.0874,8.2975,66389,0
2007-07-05,8.3357,8.4025,8.1542,8.3934,128671,0
2007-07-06,8.4219,8.6321,8.2975,8.5653,145444,0
2007-07-09,8.613,8.6225,8.4506,8.5749,183043,0
2007-07-10,8.5079,8.527,8.3072,8.3452,92608,0
2007-07-11,8.3551,8.3551,8.1924,8.2593,94197,0
2007-07-12,8.221,8.5367,8.2114,8.4025,162410,0
2007-07-13,8.3934,8.6321,8.3452,8.6035,99532,0
2007-07-16,8.5461,8.5749,8.4506,8.5461,99692,0
2007-07-17,8.5556,8.613,8.4312,8.527,124356,0
2007-07-18,8.4889,8.4983,8.3452,8.4983,126646,0
2007-07-19,8.5174,8.5367,8.4123,8.4696,108753,0
2007-07-20,8.4506,8.4696,8.3934,8.4025,187123,0
2007-07-23,8.441,8.441,8.2497,8.2975,118837,0
2007-07-24,8.1924,8.2114,8.0681,8.0874,239940,0
2007-07-25,8.1542,8.3738,8.0681,8.3452,232758,0
2007-07-26,8.3836,8.5367,8.0874,8.2688,211477,0
2007-07-27,8.1636,8.2306,7.9821,8.0108,147424,0
2007-07-30,8.1063,8.3357,7.963,8.2497,193844,0
2007-07-31,8.6514,9.1963,8.6514,9.024,690169,0
2007-08-01,8.9475,9.2435,8.6895,9.2435,308823,0
2007-08-02,9.2057,9.4454,9.1482,9.3969,238049,0
2007-08-03,9.4259,9.4623,8.9667,9.0051,213739,0
2007-08-06,9.0144,9.2732,8.7181,9.2057,265154,0
2007-08-07,9.1865,9.578,9.0051,9.4719,331282,0
2007-08-08,9.53,9.578,9.1579,9.4908,365742,0
2007-08-09,9.2151,9.4161,9.0526,9.3773,381328,0
2007-08-10,9.2151,9.628,9.2057,9.4454,381103,0
2007-08-13,9.54,9.731,9.3392,9.4719,150707,0
2007-08-14,9.4719,9.675,9.3294,9.3294,71040,0
2007-08-15,9.3583,9.501,9.0719,9.3392,164799,0
2007-08-16,9.2631,9.739,9.2057,9.721,209094,0
2007-08-17,9.769,9.807,9.4355,9.4908,252532,0
2007-08-20,9.56,9.665,9.3583,9.52,128912,0
2007-08-21,9.4719,9.712,9.4553,9.56,67247,0
2007-08-22,9.685,9.685,9.2533,9.3107,237824,0
2007-08-23,9.3671,9.4355,9.2732,9.3294,104331,0
2007-08-24,9.3495,9.55,9.2057,9.55,82624,0
2007-08-27,9.4818,9.53,9.3871,9.4818,97739,0
2007-08-28,9.3583,9.4623,9.2533,9.3495,156234,0
2007-08-29,9.4161,9.769,9.3583,9.721,146115,0
2007-08-30,9.588,9.759,9.53,9.647,78241,0
2007-08-31,9.721,9.721,9.56,9.675,94911,0
2007-09-04,9.675,10.19,9.628,10.171,297515,0
2007-09-05,10.064,10.19,9.875,9.933,159154,0
2007-09-06,9.953,10.399,9.953,10.269,250630,0
2007-09-07,10.104,10.171,9.827,9.905,132920,0
2007-09-10,9.953,10.084,9.731,9.837,113238,0
2007-09-11,9.923,10.113,9.817,10.094,104471,0
2007-09-12,10.151,10.297,9.837,9.875,122431,0
2007-09-13,9.953,10.064,9.749,9.865,126039,0
2007-09-14,9.797,9.972,9.731,9.972,90913,0
2007-09-17,9.923,9.923,9.52,9.721,87018,0
2007-09-18,9.769,10.19,9.511,10.181,148991,0
2007-09-19,10.2,10.2,10.018,10.064,167006,0
2007-09-20,10.046,10.2,10.001,10.055,119570,0
2007-09-21,10.151,10.325,10.055,10.249,271674,0
2007-09-24,10.22,10.22,9.895,9.962,192541,0
2007-09-25,9.913,10.001,9.845,9.953,86095,0
2007-09-26,9.953,10.104,9.895,9.962,88334,0
2007-09-27,9.972,10.141,9.913,10.064,211529,0
2007-09-28,10.01,10.046,9.865,9.895,122880,0
2007-10-01,9.953,10.01,9.885,9.962,136460,0
2007-10-02,9.981,10.22,9.895,10.21,196616,0
2007-10-03,10.122,10.122,9.933,10.036,132582,0
2007-10-04,10.094,10.21,9.981,10.21,144145,0
2007-10-05,10.249,10.753,10.23,10.717,283772,0
2007-10-08,10.717,10.717,10.418,10.496,112901,0
2007-10-09,10.506,10.506,10.2,10.418,111420,0
2007-10-10,10.428,10.773,10.122,10.648,245556,0
2007-10-11,10.678,10.85,10.269,10.448,153876,0
2007-10-12,10.486,10.697,10.372,10.697,101701,0
2007-10-15,10.678,10.821,10.555,10.782,122046,0
2007-10-16,10.622,10.973,10.428,10.898,113765,0
2007-10-17,10.907,10.907,10.753,10.907,110597,0
2007-10-18,10.86,10.898,10.668,10.831,165879,0
2007-10-19,10.831,10.831,10.457,10.496,238029,0
2007-10-22,10.372,10.496,10.151,10.466,132918,0
2007-10-23,10.555,10.555,10.074,10.408,100499,0
2007-10-24,10.353,10.353,9.2732,10.055,212530,0
2007-10-25,10.018,10.19,9.913,10.074,153837,0
2007-10-26,10.171,10.343,10.171,10.269,79881,0
2007-10-29,10.21,10.259,10.151,10.23,51122,0
2007-10-30,10.074,10.151,10.026,10.131,172499,0
2007-10-31,10.094,10.113,9.704,10.01,94550,0
2007-11-01,9.913,10.036,9.3671,9.4062,171033,0
2007-11-02,9.4818,9.913,9.4161,9.913,155863,0
2007-11-05,9.817,9.962,9.52,9.905,90750,0
2007-11-06,9.865,9.953,9.769,9.797,131617,0
2007-11-07,9.4818,9.4818,7.944,7.9916,461980,0
2007-11-08,8.0299,8.5939,8.0203,8.4889,280654,0
2007-11-09,8.3262,8.3262,7.8577,8.0203,297327,0
2007-11-12,8.0203,8.0203,7.8291,7.8674,191919,0
2007-11-13,7.8961,8.1063,7.6859,8.0299,233570,0
2007-11-14,8.0775,8.1827,7.7047,7.7908,172854,0
2007-11-15,7.7719,7.7719,7.3417,7.6859,272586,0
2007-11-16,7.6954,7.877,7.3607,7.877,263757,0
2007-11-19,7.8101,7.8101,7.2172,7.6761,405216,0
2007-11-20,7.6572,7.6572,7.2651,7.4179,207540,0
2007-11-21,7.3607,7.4757,7.2172,7.3992,252978,0
2007-11-23,7.4374,7.7047,7.2745,7.5614,93069,0
2007-11-26,7.5519,7.5519,7.0644,7.1983,185110,0
2007-11-27,7.1598,7.4276,7.0644,7.3992,181707,0
2007-11-28,7.4946,7.6187,7.3224,7.5997,214056,0
2007-11-29,7.5997,7.6284,7.3321,7.4374,163986,0
2007-11-30,7.4562,7.5043,7.2843,7.3321,298168,0
2007-12-03,7.313,7.4085,7.2079,7.3992,219836,0
2007-12-04,7.313,7.3511,7.1886,7.2365,161837,0
2007-12-05,7.3034,7.4179,7.2843,7.3607,98981,0
2007-12-06,7.3321,7.9916,7.3034,7.877,737006,0
2007-12-07,7.8961,8.0489,7.7238,8.0203,136701,0
2007-12-10,8.0203,8.0874,7.8674,8.0299,87645,0
2007-12-11,8.0775,8.1254,7.9246,8.0203,204849,0
2007-12-12,8.1827,8.1827,7.7526,7.8674,127071,0
2007-12-13,7.7813,7.9534,7.7047,7.8577,81755,0
2007-12-14,7.7337,7.9058,7.6094,7.6187,118174,0
2007-12-17,7.571,7.7526,7.4466,7.5424,93901,0
2007-12-18,7.6474,7.7813,7.4757,7.7432,129193,0
2007-12-19,7.7432,7.877,7.6284,7.7908,103879,0
2007-12-20,7.7238,8.0587,7.7238,7.963,182135,0
2007-12-21,8.0874,8.1636,7.9725,8.0587,321855,0
2007-12-24,7.9534,8.1063,7.944,8.0681,61463,0
2007-12-26,7.9916,8.2784,7.9725,8.1636,188862,0
2007-12-27,8.1063,8.202,7.8007,7.8007,110161,0
2007-12-28,7.8863,8.1063,7.7337,7.7337,119252,0
2007-12-31,7.7238,7.8194,7.4466,7.6094,136193,0
2008-01-02,7.5997,7.7238,7.4659,7.5043,106193,0
2008-01-03,7.5328,7.6474,7.3417,7.3607,79943,0
2008-01-04,7.3607,7.5233,7.1121,7.1121,212005,0
2008-01-07,7.1314,7.1886,6.6055,6.7491,232751,0
2008-01-08,6.7584,6.7873,6.2136,6.2425,237242,0
2008-01-09,6.2518,6.4907,6.1085,6.3187,129540,0
2008-01-10,6.2041,6.3187,6.0798,6.1468,145687,0
2008-01-11,6.1085,6.1085,5.8791,5.8981,135186,0
2008-01-14,5.9459,6.4527,5.9459,6.4048,117852,0
2008-01-15,6.2996,6.2996,6.1085,6.223,163293,0
2008-01-16,6.223,6.768,6.1371,6.6438,128802,0
2008-01-17,6.6821,6.7011,6.4718,6.4813,110140,0
2008-01-18,6.443,6.6342,6.3569,6.6152,146970,0
2008-01-22,6.3187,7.0261,6.2614,6.5769,94368,0
2008-01-23,6.4048,6.8541,5.8791,6.8063,214080,0
2008-01-24,6.7297,7.0261,6.5866,6.9878,160507,0
2008-01-25,7.0833,7.2556,6.9975,7.1695,148023,0
2008-01-28,7.1695,7.2079,6.8063,7.1886,104411,0
2008-01-29,7.1793,7.1793,6.9018,7.0261,173630,0
2008-01-30,6.9878,7.2271,6.9401,6.9401,140843,0
2008-01-31,6.8541,7.2271,6.8541,7.1216,65073,0
2008-02-01,7.141,7.4659,7.0166,7.4659,64712,0
2008-02-04,7.7526,7.7526,7.2365,7.2651,102976,0
2008-02-05,7.1027,7.3607,6.9116,6.9878,144692,0
2008-02-06,7.1314,7.1314,6.8447,6.9878,132014,0
2008-02-07,6.7491,6.8922,6.5483,6.8159,111583,0
2008-02-08,6.7873,6.9688,6.6628,6.7204,112500,0
2008-02-11,6.7107,7.1598,6.6438,6.9498,94492,0
2008-02-12,6.9688,7.0166,6.6438,6.6726,111153,0
2008-02-13,6.7491,7.1503,6.6438,7.0357,99810,0
2008-02-14,7.0454,7.0454,6.7011,6.8159,105209,0
2008-02-15,6.7777,6.8063,6.3952,6.3952,131289,0
2008-02-19,6.4907,6.7107,6.443,6.5483,63594,0
2008-02-20,6.5099,6.7011,6.443,6.5483,41821,0
2008-02-21,6.6055,6.9688,6.5958,6.5958,83738,0
2008-02-22,6.5958,6.6628,6.271,6.4144,82788,0
2008-02-25,6.4048,6.7777,6.2614,6.6821,70681,0
2008-02-26,6.6246,6.8733,6.5099,6.6533,79182,0
2008-02-27,6.5769,6.7491,6.5769,6.7204,52087,0
2008-02-28,6.6726,6.9116,6.5866,6.9116,180019,0
2008-02-29,6.8255,6.8922,6.6438,6.6916,247476,0
2008-03-03,6.7107,6.8447,6.3952,6.3952,123135,0
2008-03-04,6.3379,6.6916,5.9364,6.2327,293091,0
2008-03-05,6.3187,6.5004,6.0703,6.3379,168103,0
2008-03-06,6.2901,6.3379,6.118,6.118,73358,0
2008-03-07,6.0416,6.271,6.0128,6.0989,86937,0
2008-03-10,6.1277,6.1944,6.0319,6.1371,70508,0
2008-03-11,6.3187,6.3379,6.0032,6.3284,91622,0
2008-03-12,6.3284,6.424,6.0703,6.2327,48530,0
2008-03-13,6.1468,6.2996,6.118,6.271,51844,0
2008-03-14,6.3091,6.3284,5.9746,6.0032,104734,0
2008-03-17,5.8791,6.1658,5.8791,5.9938,46107,0
2008-03-18,6.1658,6.2806,5.8886,6.2806,104294,0
2008-03-19,6.3091,6.5291,5.9459,5.9459,87523,0
2008-03-20,6.118,6.3664,6.0225,6.2901,417902,0
2008-03-24,6.3187,6.8447,6.1849,6.7011,101114,0
2008-03-25,6.7107,6.8447,6.4333,6.7204,100420,0
2008-03-26,6.6726,6.7107,6.4813,6.6821,84259,0
2008-03-27,6.6628,6.7584,6.4527,6.4813,59941,0
2008-03-28,6.5004,6.6628,6.3761,6.4048,41357,0
2008-03-31,6.4048,6.5866,6.2614,6.4813,68996,0
2008-04-01,6.5385,6.6726,6.3091,6.6726,79431,0
2008-04-02,6.6821,6.8255,6.3761,6.462,125491,0
2008-04-03,6.4333,6.7393,6.3952,6.7107,71439,0
2008-04-04,6.7393,6.7393,6.4144,6.6438,93309,0
2008-04-07,6.6916,6.7107,6.4718,6.4907,46545,0
2008-04-08,6.4144,6.6246,6.1562,6.3664,97546,0
2008-04-09,6.3761,6.3952,6.1658,6.1658,84886,0
2008-04-10,6.1658,6.5958,6.1658,6.4527,104937,0
2008-04-11,6.3664,6.5958,6.2996,6.443,90778,0
2008-04-14,6.4527,6.5385,6.2996,6.4527,27929,0
2008-04-15,6.4813,6.6916,6.443,6.5483,64645,0
2008-04-16,6.6438,6.7584,6.6152,6.7204,149186,0
2008-04-17,6.7011,6.7777,6.6055,6.6438,117240,0
2008-04-18,6.768,6.8255,6.6055,6.8159,161866,0
2008-04-21,6.7491,6.8159,6.6152,6.7107,59580,0
2008-04-22,6.6628,6.6628,6.4048,6.5672,92490,0
2008-04-23,6.6055,6.9209,6.6055,6.9018,119692,0
2008-04-24,6.9307,7.0644,6.8063,7.0166,69351,0
2008-04-25,7.0644,7.1695,6.8447,7.1598,46567,0
2008-04-28,7.1793,7.246,7.0931,7.1886,32928,0
2008-04-29,7.1983,7.2651,6.8922,6.9591,43580,0
2008-04-30,6.9975,7.074,6.7491,6.8063,55659,0
2008-05-01,6.7873,6.9785,6.7873,6.9116,50814,0
2008-05-02,6.9785,7.0931,6.8733,6.9116,73549,0
2008-05-05,6.9401,7.1121,6.9209,7.0166,73914,0
2008-05-06,6.9975,7.0931,6.9209,7.074,74728,0
2008-05-07,7.0931,7.2745,6.8255,6.8447,62462,0
2008-05-08,6.8922,7.0547,6.8922,7.0454,84605,0
2008-05-09,6.9975,7.1695,6.8255,7.074,56856,0
2008-05-12,7.1216,7.1983,7.1121,7.1598,48612,0
2008-05-13,7.1886,7.3511,7.1598,7.3321,71959,0
2008-05-14,7.3321,7.3894,7.1983,7.1983,58644,0
2008-05-15,7.2079,7.3704,7.2079,7.3417,50366,0
2008-05-16,7.3894,7.3894,7.2079,7.2172,64055,0
2008-05-19,7.2079,7.3511,7.1886,7.3034,63178,0
2008-05-20,7.2651,7.2651,7.0166,7.2079,71285,0
2008-05-21,7.2365,7.3034,7.0261,7.0833,45463,0
2008-05-22,7.0547,7.6284,7.0547,7.5424,102317,0
2008-05-23,8.202,9.3294,8.1733,8.9954,691849,0
2008-05-27,9.0624,10.23,9.0337,10.19,979973,0
2008-05-28,10.084,10.736,10.01,10.525,598962,0
2008-05-29,10.496,10.801,10.24,10.555,569158,0
2008-05-30,10.574,11.241,10.574,11.062,523483,0
2008-06-02,10.963,11.367,10.821,11.28,488348,0
2008-06-03,11.137,11.653,10.936,11.147,448690,0
2008-06-04,11.062,11.165,10.926,11.09,439927,0
2008-06-05,11.09,11.435,11.062,11.27,384628,0
2008-06-06,11.118,11.435,10.22,10.668,509150,0
2008-06-09,10.744,11.328,10.466,11.07,393540,0
2008-06-10,10.963,11.444,10.736,11.308,324382,0
2008-06-11,11.328,11.367,10.639,10.717,240454,0
2008-06-12,10.811,11.338,10.811,11.022,303082,0
2008-06-13,11.212,11.902,11.156,11.548,355191,0
2008-06-16,11.576,11.998,11.489,11.767,198904,0
2008-06-17,11.815,11.902,11.653,11.786,151361,0
2008-06-18,11.757,11.853,11.357,11.528,217326,0
2008-06-19,11.518,11.921,11.469,11.739,181450,0
2008-06-20,11.692,11.767,11.175,11.397,210039,0
2008-06-23,11.406,11.453,10.583,10.86,193298,0
2008-06-24,11.013,12.35,10.821,11.377,833479,0
2008-06-25,11.397,11.834,11.328,11.509,444650,0
2008-06-26,11.338,11.739,10.648,11.118,462991,0
2008-06-27,11.07,11.46,10.717,11.46,540673,0
2008-06-30,11.387,11.748,10.926,11.328,403997,0
2008-07-01,11.222,11.425,10.963,11.289,182658,0
2008-07-02,11.28,11.338,10.753,11.032,155515,0
2008-07-03,11.08,11.08,10.343,10.612,117138,0
2008-07-07,10.648,10.86,10.486,10.574,268429,0
2008-07-08,10.574,10.811,10.506,10.668,276845,0
2008-07-09,10.697,10.811,10.161,10.545,468193,0
2008-07-10,10.535,10.907,10.506,10.85,326170,0
2008-07-11,10.727,11.348,10.727,11.328,281375,0
2008-07-14,11.387,12.034,11.348,11.96,303964,0
2008-07-15,11.815,12.14,11.673,11.872,461381,0
2008-07-16,11.902,12.054,10.831,11.397,353760,0
2008-07-17,11.435,11.518,11.318,11.425,278801,0
2008-07-18,11.338,11.633,11.328,11.509,218317,0
2008-07-21,11.548,11.73,11.165,11.435,154149,0
2008-07-22,11.348,11.528,11.128,11.479,152932,0
2008-07-23,11.558,11.614,11.202,11.289,140302,0
2008-07-24,11.318,11.567,11.013,11.387,130028,0
2008-07-25,11.518,12.188,11.367,11.815,236703,0
2008-07-28,11.805,11.805,11.241,11.415,168946,0
2008-07-29,11.576,11.863,11.406,11.596,203603,0
2008-07-30,11.815,12.14,11.633,11.757,206281,0
2008-07-31,11.586,11.776,11.406,11.614,247192,0
2008-08-01,11.614,11.73,11.377,11.518,204475,0
2008-08-04,11.192,11.614,11.137,11.518,172155,0
2008-08-05,11.682,11.692,11.241,11.406,197145,0
2008-08-06,11.28,11.28,10.01,11.128,418407,0
2008-08-07,11.052,11.232,10.963,11.175,274048,0
2008-08-08,11.165,11.558,11.042,11.538,373743,0
2008-08-11,11.576,13.124,11.576,12.562,596010,0
2008-08-12,12.569,13.078,12.523,12.876,219936,0
2008-08-13,12.809,12.857,12.38,12.829,118514,0
2008-08-14,12.715,13.001,12.676,12.981,145302,0
2008-08-15,13.06,13.088,12.579,12.971,219822,0
2008-08-18,13.04,13.04,12.589,12.646,194560,0
2008-08-19,12.552,12.839,12.409,12.562,137795,0
2008-08-20,12.676,12.914,12.438,12.764,147588,0
2008-08-21,12.636,12.809,12.331,12.695,160715,0
2008-08-22,12.8,12.8,12.569,12.666,71166,0
2008-08-25,12.552,12.608,12.198,12.274,132629,0
2008-08-26,12.236,12.744,12.188,12.589,122621,0
2008-08-27,12.598,12.942,12.246,12.685,122577,0
2008-08-28,12.685,12.685,12.322,12.562,149998,0
2008-08-29,12.523,12.523,11.853,12.073,159802,0
2008-09-02,12.256,12.331,11.241,11.73,185526,0
2008-09-03,11.653,11.989,11.469,11.605,165276,0
2008-09-04,11.499,11.576,10.717,10.727,174715,0
2008-09-05,10.668,11.022,9.933,10.907,369487,0
2008-09-08,11.003,11.444,10.792,11.156,217372,0
2008-09-09,11.156,11.425,10.486,10.515,220186,0
2008-09-10,10.525,10.583,10.19,10.269,241003,0
2008-09-11,10.181,10.38,10.036,10.21,194569,0
2008-09-12,10.2,10.2,9.933,10.001,131982,0
2008-09-15,9.749,9.827,9.2533,9.2631,247289,0
2008-09-16,9.0719,9.837,9.0719,9.4623,338359,0
2008-09-17,9.3392,9.4355,8.6321,8.6991,374287,0
2008-09-18,8.9093,9.1482,8.5556,9.0432,339096,0
2008-09-19,9.4062,10.973,9.4062,10.525,627804,0
2008-09-22,10.486,10.535,10.064,10.2,191691,0
2008-09-23,10.19,10.23,9.4355,9.721,213462,0
2008-09-24,9.759,10.259,9.712,9.962,119245,0
2008-09-25,9.933,9.933,9.3969,9.675,307875,0
2008-09-26,9.578,9.578,9.0719,9.2533,232223,0
2008-09-29,9.0813,9.1579,8.3452,8.5461,200765,0
2008-09-30,8.6418,8.7753,8.4123,8.6225,254168,0
2008-10-01,8.5461,8.8234,8.4312,8.6991,147311,0
2008-10-02,8.613,9.0719,8.46,8.4983,246784,0
2008-10-03,8.6703,8.8616,8.5174,8.5653,143209,0
2008-10-06,8.4025,8.5653,7.8194,8.4791,206521,0
2008-10-07,8.441,8.5079,7.2651,7.2843,229144,0
2008-10-08,7.074,7.6572,6.7584,7.1503,234703,0
2008-10-09,7.3034,7.571,6.4718,6.5672,197823,0
2008-10-10,6.223,6.4907,5.2769,6.1085,362509,0
2008-10-13,6.5004,6.6152,5.9652,6.5672,418426,0
2008-10-14,6.8159,7.0357,6.3474,6.4718,129265,0
2008-10-15,6.424,6.8447,6.3859,6.5099,224256,0
2008-10-16,6.5958,7.8194,6.5004,7.7144,247161,0
2008-10-17,7.5043,7.6954,6.8349,6.8733,233498,0
2008-10-20,6.9591,7.6474,6.9591,7.6284,121146,0
2008-10-21,7.4374,7.6381,6.9688,7.0357,80504,0
2008-10-22,6.9401,7.2172,6.6916,6.7777,111148,0
2008-10-23,6.7777,6.8633,6.118,6.4144,220408,0
2008-10-24,5.812,6.4048,5.7356,6.1944,152748,0
2008-10-27,6.0989,6.4813,5.8313,6.0032,118996,0
2008-10-28,6.1658,6.271,5.9459,6.0512,178531,0
2008-10-29,6.1849,6.3284,5.8886,5.9938,105114,0
2008-10-30,6.0892,7.1695,5.9173,7.0833,153101,0
2008-10-31,6.9878,8.2114,6.7011,7.5901,370430,0
2008-11-03,7.5997,8.1063,7.3607,8.0489,129799,0
2008-11-04,8.1924,8.3644,7.7526,8.0299,360219,0
2008-11-05,7.9151,8.202,7.4659,7.5614,123381,0
2008-11-06,7.5136,7.8482,7.1121,7.141,97862,0
2008-11-07,7.2271,7.3511,6.9785,7.1503,78231,0
2008-11-10,7.2651,7.4659,6.5385,6.5577,73633,0
2008-11-11,6.5099,6.8447,6.1658,6.2041,128361,0
2008-11-12,6.118,6.424,5.5922,5.6399,102557,0
2008-11-13,5.6399,6.2518,5.1716,6.2425,140312,0
2008-11-14,6.118,6.1468,5.6112,5.6304,120260,0
2008-11-17,5.5922,6.0032,5.4487,5.9077,88855,0
2008-11-18,5.9267,6.1371,5.3531,6.0605,129143,0
2008-11-19,6.0225,6.223,5.2958,5.3246,153937,0
2008-11-20,5.2865,5.4012,4.4355,4.5025,214667,0
2008-11-21,4.5979,5.8886,4.3782,5.793,267230,0
2008-11-24,5.793,6.9209,5.793,6.6821,246298,0
2008-11-25,6.7491,6.7491,6.1658,6.3761,145438,0
2008-11-26,6.2136,7.1027,6.118,7.1027,156215,0
2008-11-28,6.9785,7.1503,6.8255,6.9591,89997,0
2008-12-01,6.7297,6.8159,5.7548,5.8217,145369,0
2008-12-02,5.9843,6.3761,5.7834,6.2901,152297,0
2008-12-03,6.1085,6.8349,6.0892,6.7777,147002,0
2008-12-04,6.6821,6.9209,6.271,6.3187,169788,0
2008-12-05,6.2614,7.3992,5.9746,7.3704,162848,0
2008-12-08,7.4466,8.4791,6.9785,8.3836,255647,0
2008-12-09,8.2306,8.3836,7.7526,7.8674,165634,0
2008-12-10,7.9151,8.4983,7.8291,8.1063,126687,0
2008-12-11,7.9725,8.116,6.7011,6.7491,259444,0
2008-12-12,6.5483,7.3417,6.3952,7.3224,144707,0
2008-12-15,7.3607,7.3607,6.5385,6.6246,113682,0
2008-12-16,6.7777,7.4179,6.7107,7.3894,151138,0
2008-12-17,7.2172,7.571,7.1793,7.2937,89881,0
2008-12-18,7.5328,7.6187,6.9498,6.9498,125812,0
2008-12-19,7.313,7.5901,7.1695,7.3034,230448,0
2008-12-22,7.3511,7.4276,6.8831,7.2843,130284,0
2008-12-23,7.3607,7.7337,7.1503,7.246,114085,0
2008-12-24,7.2271,7.3704,7.0547,7.3704,15966,0
2008-12-26,7.3894,7.4562,7.1503,7.2365,27488,0
2008-12-29,7.2365,7.3704,7.0833,7.3321,61847,0
2008-12-30,7.3704,7.5806,7.1027,7.4659,57279,0
2008-12-31,7.4946,8.2688,7.3798,7.8961,162994,0
2009-01-02,7.9246,7.9246,7.4757,7.5233,93404,0
2009-01-05,7.4946,7.7238,7.1695,7.2172,88541,0
2009-01-06,7.3034,7.5997,7.2651,7.4085,108645,0
2009-01-07,6.8922,6.9785,6.4527,6.4718,227539,0
2009-01-08,6.5004,6.7393,6.2136,6.6916,149191,0
2009-01-09,6.7393,6.7777,6.0605,6.3091,208917,0
2009-01-12,6.3284,6.3761,6.0798,6.1085,137611,0
2009-01-13,6.118,6.443,6.0225,6.2901,92017,0
2009-01-14,6.1658,6.3474,5.812,5.8791,112521,0
2009-01-15,5.8696,6.6438,5.8313,6.6342,123319,0
2009-01-16,6.6916,6.6916,6.1755,6.5195,334013,0
2009-01-20,6.3761,6.6152,5.9746,6.0703,137488,0
2009-01-21,6.1849,6.6152,5.9746,6.5291,139562,0
2009-01-22,6.3569,6.3569,5.9746,6.0319,64601,0
2009-01-23,5.8217,6.3761,5.8217,6.271,70931,0
2009-01-26,6.2518,6.5291,6.1658,6.3284,90533,0
2009-01-27,6.3664,6.5483,6.2041,6.5195,58287,0
2009-01-28,6.5483,6.6152,6.2996,6.5866,94977,0
2009-01-29,6.462,6.6628,6.462,6.6152,59696,0
2009-01-30,6.6438,6.7777,6.5291,6.5483,94624,0
2009-02-02,6.424,7.2172,6.424,7.1503,119649,0
2009-02-03,7.2079,7.3224,6.8447,6.8922,173459,0
2009-02-04,6.9116,7.074,6.5577,6.7491,51484,0
2009-02-05,6.6246,7.2745,6.6246,7.0357,72625,0
2009-02-06,6.9878,7.6572,6.9878,7.5997,94032,0
2009-02-09,7.5328,7.7144,7.2651,7.6381,62086,0
2009-02-10,7.5519,7.6954,6.8633,6.8922,160749,0
2009-02-11,6.9785,7.0644,6.2806,6.5291,99219,0
2009-02-12,6.3859,7.7432,6.3859,7.6187,245276,0
2009-02-13,7.5136,7.571,6.9688,7.2556,146291,0
2009-02-17,7.0071,7.3417,6.8447,6.8831,116774,0
2009-02-18,7.0166,7.0454,6.4144,6.424,65634,0
2009-02-19,6.5099,6.6726,6.2996,6.3091,57340,0
2009-02-20,6.1755,6.2327,5.6399,5.7451,106314,0
2009-02-23,5.8313,5.8981,5.3628,5.3914,131319,0
2009-02-24,5.3817,6.8349,5.3817,6.8159,244293,0
2009-02-25,6.7584,9.3495,6.5004,7.944,533325,0
2009-02-26,7.8863,8.9,7.6666,8.1733,511361,0
2009-02-27,7.9916,8.3551,7.9151,8.0587,223841,0
2009-03-02,7.8388,8.7375,7.7238,7.7238,259392,0
2009-03-03,7.9058,8.0108,7.2937,7.313,147691,0
2009-03-04,7.4757,7.4757,6.9116,7.1314,161806,0
2009-03-05,6.8922,6.9591,6.3379,6.3859,98052,0
2009-03-06,6.4907,6.5958,5.9938,6.2327,132738,0
2009-03-09,6.1277,6.3187,5.7834,5.9267,79913,0
2009-03-10,6.1562,6.5769,6.0798,6.5483,175022,0
2009-03-11,6.6246,6.9209,6.5291,6.5672,87852,0
2009-03-12,6.5385,7.5043,6.3379,7.3798,196072,0
2009-03-13,7.4374,7.7144,7.2556,7.3894,112505,0
2009-03-16,7.4659,7.6859,7.1503,7.2172,95737,0
2009-03-17,7.246,7.6187,7.0644,7.6187,102115,0
2009-03-18,7.5519,8.2784,7.4085,8.1351,152545,0
2009-03-19,8.2114,8.3452,7.877,8.1063,78301,0
2009-03-20,7.8007,8.4506,7.3607,7.3704,225680,0
2009-03-23,7.6284,8.527,7.5901,8.527,215695,0
2009-03-24,8.3166,8.5749,8.0108,8.0108,214058,0
2009-03-25,8.0587,8.4219,7.8482,8.3738,191022,0
2009-03-26,8.5079,8.6225,8.221,8.6035,159682,0
2009-03-27,8.4889,8.6035,7.9821,8.0108,150944,0
2009-03-30,7.6666,7.8101,7.1314,7.4757,109092,0
2009-03-31,7.6284,8.0969,7.4659,7.7047,171882,0
2009-04-01,7.5328,8.0874,7.5328,7.8863,120492,0
2009-04-02,8.1254,8.613,8.0587,8.5174,149407,0
2009-04-03,8.46,8.6035,8.3357,8.5461,79434,0
2009-04-06,8.3644,8.3644,7.7719,8.0299,79741,0
2009-04-07,7.8482,7.9821,7.4659,7.5901,105480,0
2009-04-08,7.6474,8.1827,7.5997,8.1827,97422,0
2009-04-09,8.3166,8.7277,8.3166,8.6321,165738,0
2009-04-13,8.5174,8.6895,8.2306,8.6608,177171,0
2009-04-14,8.4506,8.6608,8.2784,8.46,151899,0
2009-04-15,8.4025,8.8424,8.3452,8.8137,120404,0
2009-04-16,8.9093,9.4553,8.4696,9.3871,186900,0
2009-04-17,9.511,9.511,9.0337,9.3495,153203,0
2009-04-20,9.0813,9.0813,8.2688,8.3644,131064,0
2009-04-21,8.3452,8.9475,8.1447,8.9187,95195,0
2009-04-22,8.7468,9.3205,8.7468,8.9954,131098,0
2009-04-23,8.9761,9.1767,8.6991,9.0719,193270,0
2009-04-24,9.2249,9.2249,8.8234,8.9858,112971,0
2009-04-27,8.8424,9.1388,8.7375,9.0526,130550,0
2009-04-28,8.9,8.9381,8.5556,8.68,84712,0
2009-04-29,8.8137,9.0813,8.3738,8.8424,155998,0
2009-04-30,8.9761,9.704,8.9187,9.1196,272573,0
2009-05-01,9.1101,9.3871,8.6991,9.1388,114005,0
2009-05-04,9.2151,9.4553,9.0719,9.2918,146192,0
2009-05-05,9.2435,9.588,9.2057,9.4553,173121,0
2009-05-06,9.56,9.569,9.0813,9.3205,84654,0
2009-05-07,9.4623,9.511,8.5556,8.6991,89237,0
2009-05-08,8.8804,8.9761,8.4791,8.7947,108477,0
2009-05-11,8.527,8.8137,8.3357,8.5556,61848,0
2009-05-12,8.6514,8.8328,7.4562,7.571,171031,0
2009-05-13,7.4179,7.8194,7.3034,7.3224,116895,0
2009-05-14,7.4374,8.4123,7.2745,8.2784,97565,0
2009-05-15,8.2784,8.3934,7.7047,7.9344,128174,0
2009-05-18,8.0489,8.3452,7.963,8.3072,115542,0
2009-05-19,8.2784,8.4025,8.0395,8.1351,80581,0
2009-05-20,8.202,8.46,8.0395,8.1254,105467,0
2009-05-21,8.0587,8.2306,7.7337,8.1733,119799,0
2009-05-22,8.221,8.46,8.221,8.2593,50220,0
2009-05-26,8.1733,9.0909,8.1733,9.0813,168771,0
2009-05-27,9.0813,9.0909,8.3934,8.6225,197759,0
2009-05-28,8.7468,8.7468,8.1447,8.4025,200839,0
2009-05-29,8.46,9.0909,8.1542,9.0526,632881,0
2009-06-01,9.3107,10.279,9.3009,10.21,317274,0
2009-06-02,10.094,10.372,9.731,10.289,353491,0
2009-06-03,10.161,10.269,9.943,10.151,154968,0
2009-06-04,10.122,10.297,9.962,10.279,145762,0
2009-06-05,10.343,10.362,9.981,10.249,125142,0
2009-06-08,10.074,10.486,9.895,10.259,121043,0
2009-06-09,10.353,10.466,10.141,10.289,84161,0
2009-06-10,10.418,10.418,9.511,9.739,170872,0
2009-06-11,9.759,10.408,9.511,10.151,125373,0
2009-06-12,10.01,10.22,9.817,10.161,100739,0
2009-06-15,10.036,10.131,9.578,9.779,185629,0
2009-06-16,9.788,10.181,9.788,10.122,133568,0
2009-06-17,10.161,10.515,10.122,10.399,117598,0
2009-06-18,10.353,10.353,9.981,10.141,68327,0
2009-06-19,10.343,10.438,10.141,10.23,216373,0
2009-06-22,10.036,10.19,9.845,9.905,213115,0
2009-06-23,9.972,10.19,9.875,9.875,133992,0
2009-06-24,10.026,10.171,9.885,9.972,136389,0
2009-06-25,9.895,10.181,9.865,10.055,144916,0
2009-06-26,10.01,10.22,9.731,9.953,402935,0
2009-06-29,9.943,10.297,9.788,9.807,94656,0
2009-06-30,9.845,10.131,9.628,9.675,107164,0
2009-07-01,9.759,10.141,9.598,9.962,107817,0
2009-07-02,9.885,9.885,9.1767,9.1963,136827,0
2009-07-06,9.1676,9.4259,8.9858,9.1865,121604,0
2009-07-07,9.2249,9.3495,8.7468,8.7947,64154,0
2009-07-08,8.8902,8.9761,8.3934,8.4889,120957,0
2009-07-09,8.527,8.5749,8.2975,8.3072,77002,0
2009-07-10,8.2593,8.4506,8.1254,8.3072,57851,0
2009-07-13,8.3357,8.5367,8.1827,8.4123,102332,0
2009-07-14,8.3934,8.5367,8.3166,8.4025,100113,0
2009-07-15,8.6035,8.8902,8.4983,8.8713,228435,0
2009-07-16,8.8137,9.0813,8.8137,8.9761,72816,0
2009-07-17,9.0051,9.0051,8.6895,8.9475,120568,0
2009-07-20,8.9858,9.0526,8.8041,9.024,165915,0
2009-07-21,9.0624,9.0719,8.7947,8.8519,86266,0
2009-07-22,8.8137,9.1006,8.785,8.8804,173054,0
2009-07-23,8.8424,9.1293,8.7947,8.8424,136888,0
2009-07-24,8.7468,8.8713,8.5461,8.6895,351877,0
2009-07-27,8.7181,8.8137,8.3836,8.5174,404184,0
2009-07-28,8.4123,8.5079,8.3452,8.3644,168617,0
2009-07-29,8.0489,8.0969,7.5614,7.6094,404676,0
2009-07-30,7.7719,7.944,7.4085,7.4562,210490,0
2009-07-31,7.3992,7.5233,7.3224,7.3894,151405,0
2009-08-03,7.4946,7.5997,6.9785,7.3894,346029,0
2009-08-04,7.2937,7.5806,7.2745,7.3798,152414,0
2009-08-05,7.3894,7.4466,6.9688,7.0071,139631,0
2009-08-06,7.0454,7.1503,6.768,6.8349,154595,0
2009-08-07,6.9878,7.0644,6.8159,6.9018,96222,0
2009-08-10,6.8633,7.0833,6.7011,6.9116,76797,0
2009-08-11,6.8541,7.1027,6.6916,6.7393,101180,0
2009-08-12,6.768,7.1695,6.768,6.9116,142467,0
2009-08-13,6.9878,7.0931,6.8159,6.9209,179048,0
2009-08-14,6.9307,7.1314,6.4527,6.5099,198173,0
2009-08-17,6.3761,6.3761,6.0989,6.2041,196012,0
2009-08-18,6.2614,6.443,6.1658,6.3569,214641,0
2009-08-19,6.2518,6.5004,6.2518,6.4907,115057,0
2009-08-20,6.4813,6.6628,6.4527,6.6246,119592,0
2009-08-21,6.7297,6.8831,6.6438,6.768,153198,0
2009-08-24,6.8447,6.8922,6.4907,6.6438,143487,0
2009-08-25,6.9116,6.9307,6.7011,6.8831,217413,0
2009-08-26,6.8831,7.2079,6.8447,7.1695,142776,0
2009-08-27,7.1983,7.2271,7.0166,7.141,80594,0
2009-08-28,7.1793,7.2079,6.8063,6.9116,76243,0
2009-08-31,6.8447,6.8447,6.4527,6.5004,189543,0
2009-09-01,6.424,6.5769,6.2614,6.4718,266096,0
2009-09-02,6.5195,6.5195,6.3859,6.424,250272,0
2009-09-03,6.4907,6.5004,6.271,6.462,33152,0
2009-09-04,6.3474,6.8349,6.3474,6.8063,169858,0
2009-09-08,6.8633,6.9116,6.6916,6.8447,96452,0
2009-09-09,6.8255,7.0931,6.8063,6.9498,78785,0
2009-09-10,6.9209,7.0261,6.6916,6.7297,187455,0
2009-09-11,6.7204,6.7584,6.5385,6.5769,90322,0
2009-09-14,6.5483,6.6916,6.4527,6.5004,385786,0
2009-09-15,6.4718,6.5577,6.3379,6.4144,248839,0
2009-09-16,6.424,6.6821,6.424,6.6628,206280,0
2009-09-17,6.6533,6.7873,6.5866,6.6055,76364,0
2009-09-18,6.6438,6.9591,6.6438,6.9307,351678,0
2009-09-21,6.9307,7.0547,6.9307,7.0261,67001,0
2009-09-22,7.0644,7.3704,7.0071,7.3417,213989,0
2009-09-23,7.3798,7.5997,7.3417,7.3798,156833,0
2009-09-24,7.3894,7.4562,6.9307,7.2556,299754,0
2009-09-25,7.4757,8.0489,7.4562,7.8961,353039,0
2009-09-28,7.9725,8.1542,7.8674,8.1254,271331,0
2009-09-29,8.1636,8.1827,7.963,8.0395,127683,0
2009-09-30,8.0681,8.1542,7.6954,8.1351,146351,0
2009-10-01,8.0775,8.0775,7.5233,7.5328,161632,0
2009-10-02,7.4757,7.6094,7.1886,7.2172,130361,0
2009-10-05,7.2651,7.6187,7.1886,7.3224,341110,0
2009-10-06,7.4085,7.5901,7.3798,7.4757,50872,0
2009-10-07,7.3798,7.571,7.3798,7.4757,87197,0
2009-10-08,7.571,7.7144,7.2843,7.6187,251570,0
2009-10-09,7.6094,7.8101,7.6094,7.8007,46240,0
2009-10-12,7.7908,7.877,7.6474,7.7047,61204,0
2009-10-13,7.7144,7.8961,7.7144,7.8674,240110,0
2009-10-14,7.963,8.3262,7.9344,8.2114,235818,0
2009-10-15,8.1542,8.2593,8.0775,8.221,183411,0
2009-10-16,8.1447,8.1447,7.9916,8.0775,368477,0
2009-10-19,8.0969,8.1827,8.0395,8.0775,263389,0
2009-10-20,8.0775,8.202,7.7622,7.877,121605,0
2009-10-21,7.8674,8.2114,7.7432,7.7813,146035,0
2009-10-22,7.7908,7.8863,7.5519,7.7908,75817,0
2009-10-23,7.7908,7.7908,7.4085,7.4562,141735,0
2009-10-26,7.4466,7.5997,6.9785,6.9785,129915,0
2009-10-27,6.9975,7.1793,6.8633,6.8831,132780,0
2009-10-28,6.8831,7.0644,6.6916,6.7107,121650,0
2009-10-29,6.8541,7.141,6.8541,7.1314,127798,0
2009-10-30,6.9116,6.9498,6.2614,6.4048,229393,0
2009-11-02,6.5004,6.5099,6.2327,6.3859,119422,0
2009-11-03,6.3091,6.443,6.0703,6.1371,108076,0
2009-11-04,6.1755,6.2327,5.9267,5.9364,109080,0
2009-11-05,6.0416,6.3284,5.9746,6.2901,123952,0
2009-11-06,6.2136,6.6055,6.1562,6.3187,73920,0
2009-11-09,6.424,6.424,6.3091,6.3761,98666,0
2009-11-10,6.2996,6.4048,6.2136,6.2901,49526,0
2009-11-11,6.3952,6.3952,6.1277,6.3569,70287,0
2009-11-12,6.4144,6.4144,6.0892,6.1085,81686,0
2009-11-13,6.1277,6.3091,5.9938,6.2327,42107,0
2009-11-16,6.3091,6.8255,6.2327,6.7873,106780,0
2009-11-17,6.7393,6.768,6.5577,6.6342,38916,0
2009-11-18,6.6533,6.7297,6.4527,6.6438,51563,0
2009-11-19,6.5385,6.5866,6.1277,6.223,84463,0
2009-11-20,6.1755,6.4048,6.0128,6.3761,114840,0
2009-11-23,6.462,6.8255,6.462,6.6438,48342,0
2009-11-24,6.6342,6.6342,6.223,6.462,54562,0
2009-11-25,6.4718,6.4718,6.3569,6.3664,29912,0
2009-11-27,6.0703,6.271,6.0128,6.0128,53517,0
2009-11-30,6.0032,6.1944,5.8409,6.1562,156673,0
2009-12-01,6.2614,6.4907,6.2614,6.3761,60119,0
2009-12-02,6.3859,6.7204,6.3859,6.5866,89454,0
2009-12-03,6.6438,6.6533,6.462,6.4813,63069,0
2009-12-04,6.6726,6.9018,6.5577,6.8541,156715,0
2009-12-07,6.8733,7.1886,6.8733,7.1695,125602,0
2009-12-08,7.1121,7.1695,6.8063,6.8255,82875,0
2009-12-09,6.8349,6.8733,6.6438,6.6916,173745,0
2009-12-10,6.7011,6.768,6.0798,6.118,195012,0
2009-12-11,6.3284,6.9688,6.3284,6.7491,204604,0
2009-12-14,6.8063,6.9018,6.5958,6.7777,35671,0
2009-12-15,6.7297,6.768,6.4718,6.4907,58729,0
2009-12-16,6.5866,6.7584,6.5672,6.5958,66435,0
2009-12-17,6.5483,6.6726,6.2614,6.2901,54985,0
2009-12-18,6.3859,6.5577,6.2901,6.4048,210522,0
2009-12-21,6.424,6.6533,6.424,6.5866,58475,0
2009-12-22,6.5866,6.7393,6.4907,6.7107,73567,0
2009-12-23,6.7777,6.9688,6.7491,6.9401,84099,0
2009-12-24,6.9591,7.0833,6.8831,6.9307,30151,0
2009-12-28,6.9785,7.1216,6.9785,7.0833,42835,0
2009-12-29,7.0833,7.1121,6.9401,7.1027,53081,0
2009-12-30,7.0357,7.2745,7.0166,7.2745,67574,0
2009-12-31,7.2745,7.2745,7.0547,7.0833,44208,0
2010-01-04,7.2365,7.2651,7.074,7.2172,51343,0
2010-01-05,7.2271,7.2271,6.9688,6.9975,61651,0
2010-01-06,6.9878,6.9975,6.5866,6.6438,115632,0
2010-01-07,6.6152,6.8633,6.5099,6.7967,45778,0
2010-01-08,6.7777,6.8447,6.6152,6.7584,62029,0
2010-01-11,6.8159,7.2172,6.7011,7.1793,97234,0
2010-01-12,7.0833,7.1027,6.8831,6.9975,43835,0
2010-01-13,7.0166,7.1027,6.9209,7.0166,81953,0
2010-01-14,6.9975,7.0931,6.9209,7.0261,51997,0
2010-01-15,7.0547,7.0547,6.7491,6.9401,98177,0
2010-01-19,6.9785,6.9878,6.8349,6.9785,125697,0
2010-01-20,6.8831,7.1695,6.8255,7.074,243287,0
2010-01-21,7.074,7.4946,7.074,7.4659,190397,0
2010-01-22,7.4562,7.5424,7.141,7.1793,113363,0
2010-01-25,7.2745,7.2937,6.8922,7.0071,98618,0
2010-01-26,6.9591,7.0357,6.8633,6.8831,109722,0
2010-01-27,6.8541,7.2172,6.8541,7.1886,61663,0
2010-01-28,7.2172,7.2843,6.8349,7.0931,137124,0
2010-01-29,7.2271,7.4946,6.6438,6.6533,242017,0
2010-02-01,6.7011,7.0547,6.7011,7.0071,136049,0
2010-02-02,6.9975,7.0547,6.8349,6.8349,250186,0
2010-02-03,6.7777,6.9688,6.7011,6.9401,212506,0
2010-02-04,6.8447,6.9018,6.7204,6.8349,199458,0
2010-02-05,6.8541,7.0071,6.8063,6.9498,129264,0
2010-02-08,6.9209,7.0547,6.8922,7.0071,147656,0
2010-02-09,7.1121,7.2365,6.9688,7.1695,94224,0
2010-02-10,7.1121,7.3798,7.0261,7.3607,86424,0
2010-02-11,7.3607,7.6666,7.3321,7.6666,108526,0
2010-02-12,7.5424,7.7622,7.4562,7.6954,173841,0
2010-02-16,7.7908,7.9246,7.7144,7.9246,89390,0
2010-02-17,7.9534,7.9821,7.7622,7.963,121356,0
2010-02-18,7.9344,8.2879,7.7622,8.2784,118905,0
2010-02-19,8.202,8.5749,8.1827,8.4983,150919,0
2010-02-22,8.5556,8.6035,8.4219,8.5843,144452,0
2010-02-23,8.5749,8.6321,8.4123,8.5556,133010,0
2010-02-24,8.5749,8.6703,8.4696,8.6035,87540,0
2010-02-25,8.46,8.5749,8.2975,8.3551,171134,0
2010-02-26,8.3934,8.3934,8.0681,8.1351,80897,0
2010-03-01,8.221,8.4696,8.0775,8.4025,116116,0
2010-03-02,8.4506,8.5079,8.2784,8.3357,83351,0
2010-03-03,8.3836,8.4983,8.1447,8.2114,110718,0
2010-03-04,8.2403,8.2403,8.1254,8.202,65029,0
2010-03-05,8.221,8.2403,7.9725,8.0203,110014,0
2010-03-08,8.0299,8.1636,8.0299,8.1447,45124,0
2010-03-09,8.1254,8.2879,8.0203,8.1636,70271,0
2010-03-10,8.1447,8.9475,8.0969,8.7277,168649,0
2010-03-11,8.6514,8.7468,8.5079,8.6035,63557,0
2010-03-12,8.6321,8.6418,8.3551,8.441,42548,0
2010-03-15,8.441,8.6895,8.4025,8.6514,52906,0
2010-03-16,8.6608,8.6991,8.5461,8.6418,40810,0
2010-03-17,8.6225,8.7468,8.5843,8.5843,33113,0
2010-03-18,8.5843,8.5843,8.46,8.527,35524,0
2010-03-19,8.5843,8.5843,8.221,8.3551,102745,0
2010-03-22,8.2879,8.6514,8.1733,8.5939,56924,0
2010-03-23,8.6035,8.6991,8.4696,8.6608,35664,0
2010-03-24,8.6321,8.6991,8.4025,8.4312,37323,0
2010-03-25,8.5367,8.6418,8.4219,8.4506,21757,0
2010-03-26,8.4696,8.4983,8.2497,8.3551,27194,0
2010-03-29,8.3551,8.4123,7.9534,8.0203,52058,0
2010-03-30,8.0108,8.4219,7.9058,8.4219,52098,0
2010-03-31,8.3357,8.4219,8.0681,8.1636,48439,0
2010-04-01,8.2497,8.3738,7.9058,8.0969,74862,0
2010-04-05,8.1063,8.5939,8.1063,8.5939,52385,0
2010-04-06,8.5174,8.5939,8.3934,8.3934,17560,0
2010-04-07,8.3836,8.5749,8.2784,8.4791,62353,0
2010-04-08,8.4123,8.4123,8.2114,8.2306,23078,0
2010-04-09,8.2114,8.3166,8.0395,8.2306,102943,0
2010-04-12,8.2879,8.5174,8.1636,8.221,232939,0
2010-04-13,8.221,8.4025,8.0874,8.3836,85247,0
2010-04-14,8.4219,8.6703,8.3934,8.6703,215923,0
2010-04-15,8.6514,9.0337,8.5653,8.9858,84226,0
2010-04-16,8.9761,9.3969,8.9093,9.3009,127134,0
2010-04-19,9.2732,9.4355,9.0144,9.1006,81297,0
2010-04-20,9.1101,9.3205,9.0719,9.3107,61233,0
2010-04-21,9.3009,9.3583,9.1579,9.3205,71661,0
2010-04-22,9.1865,9.1865,8.5843,8.7468,228485,0
2010-04-23,8.7277,9.0909,8.4983,9.0719,140060,0
2010-04-26,9.0719,9.4259,9.0719,9.3773,91761,0
2010-04-27,9.3495,9.4454,8.9285,8.9381,60558,0
2010-04-28,9.0337,9.1676,8.9093,8.9285,29575,0
2010-04-29,8.9954,9.2151,8.8804,9.2151,80217,0
2010-04-30,9.1865,9.2057,8.6225,8.6321,91180,0
2010-05-03,8.6895,8.9954,8.6703,8.9093,77212,0
2010-05-04,8.7564,8.8424,8.6035,8.7181,68054,0
2010-05-05,8.6225,8.8234,8.46,8.5079,48612,0
2010-05-06,8.4696,8.6035,7.5997,8.202,69150,0
2010-05-07,8.0874,8.2114,7.5997,7.6381,93972,0
2010-05-10,7.5806,8.1924,7.4757,8.1827,154125,0
2010-05-11,8.0395,8.3357,7.8388,8.2975,42122,0
2010-05-12,8.3551,8.8041,8.2593,8.7947,72850,0
2010-05-13,8.785,8.785,8.4123,8.7564,66330,0
2010-05-14,8.6991,8.8234,8.5939,8.8137,104762,0
2010-05-17,8.8616,9.2533,8.7947,9.2057,86366,0
2010-05-18,9.3205,9.3495,8.785,8.785,89801,0
2010-05-19,8.7661,9.0624,8.4889,8.8902,110076,0
2010-05-20,8.6321,8.6321,8.0775,8.221,151731,0
2010-05-21,8.0395,8.5367,7.9246,8.2593,102249,0
2010-05-24,8.2784,8.527,8.0874,8.0969,64344,0
2010-05-25,7.8577,8.1254,7.8101,8.0969,98682,0
2010-05-26,9.0337,9.2249,8.46,8.5749,201910,0
2010-05-27,8.8616,8.8902,8.6991,8.7753,132313,0
2010-05-28,8.7661,9.0144,8.6321,8.9093,102426,0
2010-06-01,8.7753,9.0909,8.6703,8.68,102288,0
2010-06-02,8.7087,9.0432,8.6991,9.0337,95627,0
2010-06-03,9.024,9.2631,8.8424,9.2057,146897,0
2010-06-04,8.9954,9.0337,8.6321,8.6514,156180,0
2010-06-07,8.68,8.8804,8.3934,8.4219,91995,0
2010-06-08,8.4983,8.613,8.221,8.4025,100437,0
2010-06-09,8.5367,8.5556,7.9534,8.0874,104115,0
2010-06-10,8.2784,8.3357,8.1063,8.2688,126025,0
2010-06-11,8.1447,8.46,8.1447,8.46,57282,0
2010-06-14,8.6703,8.7181,8.3452,8.3836,62749,0
2010-06-15,8.4696,8.8234,8.2784,8.7753,95673,0
2010-06-16,8.6418,8.9761,8.6418,8.8519,59389,0
2010-06-17,8.8902,9.0624,8.8137,9.0337,78822,0
2010-06-18,9.0813,9.2435,9.0337,9.0813,145221,0
2010-06-21,9.2631,9.2732,8.8519,8.9093,65433,0
2010-06-22,8.9761,9.1963,8.6703,8.68,100780,0
2010-06-23,8.6895,8.9093,8.5556,8.8424,89045,0
2010-06-24,8.7277,8.9475,8.5556,8.5843,74014,0
2010-06-25,8.6514,8.9475,8.6035,8.8902,345465,0
2010-06-28,8.8616,9.2151,8.8616,9.0432,71854,0
2010-06-29,8.8234,8.8234,8.1542,8.2879,93118,0
2010-06-30,8.2688,8.46,8.221,8.4506,92049,0
2010-07-01,8.4219,8.441,7.963,8.221,62716,0
2010-07-02,8.3262,8.3262,7.9725,8.1063,52503,0
2010-07-06,8.2306,8.4889,7.9344,8.0011,120817,0
2010-07-07,8.0681,8.4696,7.9534,8.4312,97894,0
2010-07-08,8.5079,8.6703,8.3357,8.6225,86631,0
2010-07-09,8.6225,8.7277,8.4696,8.6418,48749,0
2010-07-12,8.6035,8.8137,8.5749,8.5939,76511,0
2010-07-13,8.7661,8.9858,8.613,8.9667,77889,0
2010-07-14,8.8902,9.0432,8.8519,8.9381,43138,0
2010-07-15,8.9285,9.0051,8.6991,8.7753,53018,0
2010-07-16,8.6608,8.7277,8.2688,8.2784,89436,0
2010-07-19,8.2879,8.5556,8.0489,8.5367,70436,0
2010-07-20,8.4219,8.4219,7.9344,8.0395,178852,0
2010-07-21,8.0874,8.1636,7.6474,7.6859,121782,0
2010-07-22,7.8101,8.1827,7.6474,8.0489,151935,0
2010-07-23,8.0203,8.3738,7.9246,8.3452,112017,0
2010-07-26,8.3551,8.613,8.3551,8.5461,82633,0
2010-07-27,8.5367,8.6703,8.4696,8.527,72099,0
2010-07-28,8.46,8.5556,8.2497,8.2975,56778,0
2010-07-29,8.4219,8.6035,8.1063,8.2593,74902,0
2010-07-30,8.221,8.6608,8.221,8.441,126635,0
2010-08-02,8.6321,8.6321,8.4025,8.4123,76110,0
2010-08-03,8.4025,8.6418,8.3836,8.4123,264033,0
2010-08-04,8.4506,8.6418,8.4506,8.6035,90754,0
2010-08-05,8.4889,8.7468,8.4889,8.6608,130877,0
2010-08-06,8.4983,8.7181,8.4696,8.613,73586,0
2010-08-09,8.6703,8.7753,8.5653,8.7564,56257,0
2010-08-10,8.6514,8.7947,8.5461,8.6703,109997,0
2010-08-11,8.4025,8.6321,8.4025,8.613,163072,0
2010-08-12,8.4312,8.7181,8.4312,8.5653,296544,0
2010-08-13,8.4983,8.6321,8.4506,8.613,277664,0
2010-08-16,8.5174,8.6225,8.2975,8.46,231362,0
2010-08-17,8.5461,8.6514,8.46,8.527,206722,0
2010-08-18,8.5079,8.5653,8.3262,8.3934,103447,0
2010-08-19,8.3357,8.4889,8.1063,8.1924,94258,0
2010-08-20,8.1351,8.3738,8.0108,8.3072,114455,0
2010-08-23,8.3934,8.4123,8.0011,8.1733,65186,0
2010-08-24,8.0108,8.1827,7.8674,8.0969,72557,0
2010-08-25,7.9916,8.7661,7.963,8.7375,142875,0
2010-08-26,8.7375,8.7753,8.6035,8.6225,68540,0
2010-08-27,8.7753,8.9761,8.4696,8.9572,110649,0
2010-08-30,8.9285,8.9858,8.8137,8.8519,91921,0
2010-08-31,8.8234,9.1101,8.785,9.0432,88855,0
2010-09-01,9.1676,9.3107,9.0719,9.2342,102440,0
2010-09-02,9.2057,9.2151,8.9,9.024,52042,0
2010-09-03,9.1482,9.1963,8.9475,9.1767,47269,0
2010-09-07,9.1482,9.1482,8.8234,8.8616,78354,0
2010-09-08,8.9,8.9667,8.613,8.6895,65166,0
2010-09-09,8.8137,8.8519,8.613,8.6703,67978,0
2010-09-10,8.6895,8.6991,8.4123,8.4983,43421,0
2010-09-13,8.6321,8.7947,8.5556,8.6608,127957,0
2010-09-14,8.6418,8.785,8.4983,8.6608,50550,0
2010-09-15,8.6321,8.7181,8.4123,8.4312,86106,0
2010-09-16,8.4123,8.4791,8.1351,8.2593,86712,0
2010-09-17,8.3836,8.3836,8.0681,8.116,149995,0
2010-09-20,8.1636,8.2879,8.1254,8.2784,148408,0
2010-09-21,8.2879,8.3644,8.1924,8.2403,80857,0
2010-09-22,8.1733,8.2688,8.1254,8.1733,41839,0
2010-09-23,8.116,8.1827,7.9151,7.9344,100961,0
2010-09-24,8.0775,8.3551,8.0489,8.3551,58159,0
2010-09-27,8.3836,8.5079,8.221,8.3262,74977,0
2010-09-28,8.3262,8.7468,8.1447,8.7468,118454,0
2010-09-29,8.7375,8.9475,8.6991,8.9381,253997,0
2010-09-30,9.0144,9.2435,8.9093,9.1293,129362,0
2010-10-01,9.1767,9.1865,9.0144,9.0909,61293,0
2010-10-04,9.0813,9.2342,8.7947,8.8234,78719,0
2010-10-05,8.9,9.3107,8.9,9.2249,107380,0
2010-10-06,9.1865,9.2829,9.024,9.1482,67285,0
2010-10-07,9.2151,9.2631,9.0624,9.1865,59178,0
2010-10-08,9.0813,9.2631,9.0526,9.2057,100419,0
2010-10-11,9.2057,9.3205,9.0526,9.2057,38143,0
2010-10-12,9.0813,9.2631,9.0813,9.1196,45529,0
2010-10-13,9.1676,9.981,9.0909,9.913,221551,0
2010-10-14,9.933,10.026,9.618,9.665,274800,0
2010-10-15,9.837,10.026,9.4818,9.981,263805,0
2010-10-18,9.981,10.104,9.895,10.001,134080,0
2010-10-19,9.885,10.074,9.569,9.655,119936,0
2010-10-20,9.739,10.141,9.608,9.991,339037,0
2010-10-21,10.084,10.22,9.655,9.895,92031,0
2010-10-22,9.943,10.399,9.905,10.036,138184,0
2010-10-25,10.151,10.362,10.084,10.161,89102,0
2010-10-26,10.055,10.362,9.923,10.306,122704,0
2010-10-27,10.353,10.486,10.064,10.161,277550,0
2010-10-28,10.181,10.181,9.885,9.905,101356,0
2010-10-29,9.845,9.913,9.788,9.788,94018,0
2010-11-01,9.875,9.923,9.608,9.647,114889,0
2010-11-02,9.817,9.817,9.598,9.712,194609,0
2010-11-03,9.749,10.122,9.712,10.122,72803,0
2010-11-04,10.2,10.85,10.171,10.717,142892,0
2010-11-05,10.831,11.07,10.697,10.878,85284,0
2010-11-08,10.898,11.415,10.753,11.175,142705,0
2010-11-09,11.109,11.137,10.418,10.466,151632,0
2010-11-10,10.535,10.697,10.259,10.687,86218,0
2010-11-11,10.515,10.631,10.23,10.496,89920,0
2010-11-12,10.353,10.496,10.151,10.171,60236,0
2010-11-15,10.23,10.486,10.104,10.259,64560,0
2010-11-16,10.2,10.297,10.036,10.151,133209,0
2010-11-17,10.22,10.259,10.055,10.131,46170,0
2010-11-18,10.21,10.545,10.21,10.448,54417,0
2010-11-19,10.457,10.583,10.279,10.506,53950,0
2010-11-22,10.428,10.622,10.38,10.602,45407,0
2010-11-23,10.457,10.515,10.21,10.38,41250,0
2010-11-24,10.535,10.707,10.38,10.592,55988,0
2010-11-26,10.525,10.753,10.418,10.717,28849,0
2010-11-29,10.602,10.811,10.515,10.763,54453,0
2010-11-30,10.639,10.782,10.574,10.697,85156,0
2010-12-01,10.86,11.003,10.792,10.945,114981,0
2010-12-02,10.983,11.212,10.841,11.1,63474,0
2010-12-03,10.993,11.328,10.936,11.27,62133,0
2010-12-06,11.202,11.444,11.062,11.397,118643,0
2010-12-07,11.479,11.489,11.415,11.469,96851,0
2010-12-08,11.469,11.576,11.415,11.489,128931,0
2010-12-09,11.558,11.596,11.444,11.538,113791,0
2010-12-10,11.567,11.567,11.308,11.479,74337,0
2010-12-13,11.567,11.712,11.444,11.558,54608,0
2010-12-14,11.614,11.739,11.548,11.576,78427,0
2010-12-15,11.623,11.712,11.453,11.558,71705,0
2010-12-16,11.558,11.805,11.444,11.786,56652,0
2010-12-17,11.805,11.834,11.576,11.673,115899,0
2010-12-20,11.673,11.692,11.548,11.614,32782,0
2010-12-21,11.673,11.673,11.397,11.444,81054,0
2010-12-22,11.469,11.623,11.415,11.586,110725,0
2010-12-23,11.567,11.643,11.397,11.425,26371,0
2010-12-27,11.425,11.653,11.425,11.623,23504,0
2010-12-28,11.614,11.663,11.548,11.567,27289,0
2010-12-29,11.633,11.633,11.377,11.387,28127,0
2010-12-30,11.397,11.425,11.212,11.212,40386,0
2010-12-31,11.165,11.192,11.052,11.109,27351,0
2011-01-03,11.27,11.538,11.109,11.348,83739,0
2011-01-04,11.357,11.444,10.963,11.137,124579,0
2011-01-05,11.128,11.318,11.013,11.308,49888,0
2011-01-06,11.318,11.318,11.184,11.251,49199,0
2011-01-07,11.298,11.328,11.052,11.175,25235,0
2011-01-10,11.07,11.1,10.782,10.821,69030,0
2011-01-11,10.898,11.289,10.86,11.289,43647,0
2011-01-12,11.328,11.377,11.128,11.241,44968,0
2011-01-13,11.27,11.469,11.184,11.46,64184,0
2011-01-14,11.469,12.14,11.425,12.111,99181,0
2011-01-18,12.064,12.188,11.989,12.13,62513,0
2011-01-19,12.13,12.17,11.633,11.673,92190,0
2011-01-20,11.586,11.663,11.09,11.09,69211,0
2011-01-21,11.251,11.28,10.565,10.631,107685,0
2011-01-24,10.515,10.717,10.289,10.687,71728,0
2011-01-25,10.602,10.898,10.428,10.898,42484,0
2011-01-26,10.945,11.052,10.744,11.042,38079,0
2011-01-27,11.156,11.586,10.945,10.945,106504,0
2011-01-28,10.907,10.945,10.353,10.583,208367,0
2011-01-31,10.727,10.907,10.38,10.831,115494,0
2011-02-01,10.945,11.357,10.888,11.26,69672,0
2011-02-02,11.192,11.289,11.022,11.08,82391,0
2011-02-03,11.09,11.09,10.727,10.87,27925,0
2011-02-04,10.841,10.963,10.687,10.936,58205,0
2011-02-07,10.936,11.09,10.87,10.916,36222,0
2011-02-08,10.87,10.907,10.612,10.888,83682,0
2011-02-09,10.878,10.878,10.658,10.763,33034,0
2011-02-10,10.87,10.87,10.707,10.763,57972,0
2011-02-11,10.753,10.973,10.658,10.936,51375,0
2011-02-14,10.983,11.586,10.973,11.558,128945,0
2011-02-15,11.548,11.614,11.348,11.528,110812,0
2011-02-16,11.489,11.567,11.406,11.528,65828,0
2011-02-18,11.586,11.596,11.222,11.586,48256,0
2011-02-22,11.558,11.558,11.232,11.298,78254,0
2011-02-23,11.308,11.444,11.241,11.28,96306,0
2011-02-24,11.318,11.453,11.26,11.453,57026,0
2011-02-25,11.469,11.653,11.318,11.614,56919,0
2011-02-28,11.576,11.872,11.328,11.872,116213,0
2011-03-01,11.892,11.96,11.748,11.892,99060,0
2011-03-02,11.469,12.14,11.444,12.017,119627,0
2011-03-03,12.14,12.532,12.121,12.465,97013,0
2011-03-04,12.475,12.896,12.246,12.754,153284,0
2011-03-07,12.857,12.876,12.341,12.617,245747,0
2011-03-08,12.656,12.819,12.552,12.695,185651,0
2011-03-09,13.001,13.24,12.744,12.819,152847,0
2011-03-10,12.656,12.656,11.844,11.882,115479,0
2011-03-11,11.853,12.207,11.586,12.044,82132,0
2011-03-14,11.863,11.979,11.614,11.663,54736,0
2011-03-15,11.406,11.406,11.175,11.26,71012,0
2011-03-16,11.184,11.46,11.013,11.348,98660,0
2011-03-17,11.469,11.469,11.232,11.338,72370,0
2011-03-18,11.425,11.425,11.232,11.367,141014,0
2011-03-21,11.444,12.034,11.444,12.034,88444,0
2011-03-22,12.054,12.246,11.911,11.911,73105,0
2011-03-23,11.853,12.034,11.499,11.95,22698,0
2011-03-24,12.073,12.37,12.073,12.198,54384,0
2011-03-25,12.217,12.409,12.083,12.121,34637,0
2011-03-28,12.14,12.331,12.102,12.217,38979,0
2011-03-29,12.265,12.419,12.227,12.4,42208,0
2011-03-30,12.523,12.569,12.39,12.552,36832,0
2011-03-31,12.552,12.886,12.513,12.839,141644,0
2011-04-01,12.914,12.932,12.429,12.523,72979,0
2011-04-04,12.579,12.608,12.35,12.38,102117,0
2011-04-05,12.419,12.552,12.38,12.429,46262,0
2011-04-06,12.504,12.569,12.465,12.485,55966,0
2011-04-07,12.494,12.562,12.409,12.438,343119,0
2011-04-08,12.485,12.485,12.246,12.302,36331,0
2011-04-11,12.292,12.429,12.198,12.283,43851,0
2011-04-12,11.776,12.13,11.623,11.853,51409,0
2011-04-13,11.921,12.025,11.767,11.786,76740,0
2011-04-14,11.643,12.017,11.633,11.95,31175,0
2011-04-15,11.844,12.054,11.815,11.96,94102,0
2011-04-18,11.815,11.979,11.757,11.776,47471,0
2011-04-19,11.795,11.815,11.406,11.479,73027,0
2011-04-20,11.805,11.853,11.576,11.815,81698,0
2011-04-21,12.626,14.205,12.456,14.062,619588,0
2011-04-25,14.1,14.712,14.062,14.482,217261,0
2011-04-26,14.434,14.932,14.378,14.597,232105,0
2011-04-27,14.531,14.836,14.195,14.779,102219,0
2011-04-28,14.712,14.894,14.531,14.855,88853,0
2011-04-29,14.826,15.275,14.291,15.161,75859,0
2011-05-02,15.21,15.275,14.482,14.482,93686,0
2011-05-03,14.482,14.482,13.613,13.699,74040,0
2011-05-04,13.736,14.11,13.411,13.871,83544,0
2011-05-05,13.766,14.147,13.526,13.699,48127,0
2011-05-06,13.812,14.091,13.699,13.861,56224,0
2011-05-09,13.756,14.311,13.746,14.185,65789,0
2011-05-10,14.321,14.397,14.225,14.349,65594,0
2011-05-11,14.331,14.416,13.861,13.908,78469,0
2011-05-12,13.842,14.406,13.671,14.34,134075,0
2011-05-13,14.34,14.416,13.736,13.766,59857,0
2011-05-16,13.652,13.948,13.078,13.088,65585,0
2011-05-17,12.942,13.652,12.914,13.604,68752,0
2011-05-18,13.661,14.015,13.575,13.851,73123,0
2011-05-19,13.192,13.861,12.819,13.736,317244,0
2011-05-20,13.756,14.062,13.584,13.708,143898,0
2011-05-23,13.394,14.015,13.04,13.336,101719,0
2011-05-24,13.44,13.44,12.932,13.182,92823,0
2011-05-25,13.001,13.566,13.001,13.106,97553,0
2011-05-26,13.06,13.316,12.857,13.001,88429,0
2011-05-27,13.03,13.221,12.981,13.05,64942,0
2011-05-31,13.231,13.344,13.078,13.279,171479,0
2011-06-01,13.201,13.231,12.429,12.456,106675,0
2011-06-02,12.456,12.754,12.331,12.608,52078,0
2011-06-03,12.35,12.504,12.054,12.15,91982,0
2011-06-06,12.121,12.4,11.95,12.35,93922,0
2011-06-07,12.446,12.809,12.438,12.542,52540,0
2011-06-08,12.465,12.656,12.256,12.569,111307,0
2011-06-09,12.562,12.857,12.188,12.725,57320,0
2011-06-10,12.608,12.8,12.36,12.456,68610,0
2011-06-13,12.504,12.504,12.283,12.312,74380,0
2011-06-14,12.523,12.734,12.4,12.646,133278,0
2011-06-15,12.513,12.608,12.198,12.419,92134,0
2011-06-16,12.429,12.626,12.4,12.465,98745,0
2011-06-17,12.562,12.608,12.438,12.475,147987,0
2011-06-20,12.429,12.676,12.246,12.523,104927,0
2011-06-21,12.656,12.904,12.409,12.725,70935,0
2011-06-22,12.617,12.773,12.513,12.523,42783,0
2011-06-23,12.37,12.952,12.283,12.904,59441,0
2011-06-24,12.896,12.961,12.626,12.782,271622,0
2011-06-27,12.876,13.24,12.734,13.221,78954,0
2011-06-28,13.231,13.44,13.106,13.354,112025,0
2011-06-29,13.478,13.584,13.306,13.468,80664,0
2011-06-30,13.536,14.397,13.259,14.321,114123,0
2011-07-01,14.311,14.387,14.12,14.378,96498,0
2011-07-05,14.272,14.597,14.272,14.567,116584,0
2011-07-06,14.512,14.674,13.661,14.502,95412,0
2011-07-07,14.636,14.894,14.378,14.855,84072,0
2011-07-08,14.577,14.664,14.368,14.607,41961,0
2011-07-11,14.387,14.54,14.331,14.387,57891,0
2011-07-12,14.321,14.331,13.671,13.766,158927,0
2011-07-13,13.201,13.986,13.201,13.566,60850,0
2011-07-14,13.69,14.397,13.69,14.185,190486,0
2011-07-15,14.233,14.282,13.89,14.243,84542,0
2011-07-18,14.137,14.233,13.976,14.166,71344,0
2011-07-19,14.358,14.531,14.311,14.425,141408,0
2011-07-20,14.463,14.521,14.262,14.502,81234,0
2011-07-21,14.502,14.577,13.671,14.34,85173,0
2011-07-22,14.378,14.434,14.137,14.291,76390,0
2011-07-25,14.071,14.243,13.861,13.861,66017,0
2011-07-26,13.851,13.986,13.699,13.802,66650,0
2011-07-27,13.756,13.766,12.904,13.001,145254,0
2011-07-28,12.971,13.336,12.734,13.296,86215,0
2011-07-29,12.886,13.326,12.523,13.04,109374,0
2011-08-01,13.384,13.746,13.364,13.727,166974,0
2011-08-02,13.652,13.766,13.458,13.68,221735,0
2011-08-03,13.661,13.774,13.374,13.736,212209,0
2011-08-04,13.584,13.623,13.259,13.316,157329,0
2011-08-05,13.478,13.594,12.754,12.991,155167,0
2011-08-08,12.523,12.991,11.596,11.614,314848,0
2011-08-09,11.95,12.904,11.09,12.007,225477,0
2011-08-10,11.663,12.017,11.308,11.348,138255,0
2011-08-11,11.489,12.073,11.397,11.786,150698,0
2011-08-12,11.911,12.034,11.673,11.834,157279,0
2011-08-15,11.969,12.198,11.844,12.017,75067,0
2011-08-16,11.872,11.941,11.528,11.795,92505,0
2011-08-17,11.712,11.921,11.387,11.702,78265,0
2011-08-18,11.289,11.328,10.506,10.639,206652,0
2011-08-19,10.19,10.831,10.094,10.122,186338,0
2011-08-22,10.372,10.622,10.19,10.592,151401,0
2011-08-23,10.648,11.444,10.648,11.184,179598,0
2011-08-24,11.07,11.367,10.936,11.09,170289,0
2011-08-25,11.032,11.042,10.279,10.736,178831,0
2011-08-26,10.648,10.85,10.515,10.697,287266,0
2011-08-29,10.782,11.509,10.782,11.489,212260,0
2011-08-30,11.415,11.73,11.1,11.509,319668,0
2011-08-31,11.558,11.882,11.241,11.469,201794,0
2011-09-01,11.318,11.548,11.137,11.406,137177,0
2011-09-02,10.831,11.07,10.466,10.515,103671,0
2011-09-06,10.333,10.457,10.094,10.428,105777,0
2011-09-07,10.888,11.26,10.668,11.062,179786,0
2011-09-08,11.022,11.156,10.583,10.717,107767,0
2011-09-09,10.622,10.763,10.181,10.333,107705,0
2011-09-12,10.161,10.707,10.094,10.697,86592,0
2011-09-13,10.717,10.963,10.592,10.744,133552,0
2011-09-14,10.878,10.955,10.668,10.86,139321,0
2011-09-15,10.993,11.548,10.993,11.538,142607,0
2011-09-16,11.406,11.748,11.397,11.712,254359,0
2011-09-19,11.499,11.558,11.251,11.406,96305,0
2011-09-20,11.435,11.558,11.013,11.444,169395,0
2011-09-21,11.46,11.834,11.318,11.499,205315,0
2011-09-22,11.003,11.605,10.707,11.444,310009,0
2011-09-23,11.46,11.73,11.156,11.623,110076,0
2011-09-26,11.643,12.073,11.251,11.596,173778,0
2011-09-27,11.95,12.044,11.367,11.528,136959,0
2011-09-28,11.548,11.795,10.658,10.687,97374,0
2011-09-29,10.945,11.07,10.259,10.736,85826,0
2011-09-30,10.574,10.792,10.38,10.399,91140,0
2011-10-03,10.306,10.583,9.731,9.749,137295,0
2011-10-04,9.608,10.362,9.608,10.22,265419,0
2011-10-05,10.372,10.457,10.064,10.362,135212,0
2011-10-06,10.515,10.535,10.372,10.515,95719,0
2011-10-07,10.389,10.955,10.389,10.658,99801,0
2011-10-10,10.888,11.27,10.888,11.27,108515,0
2011-10-11,11.202,11.479,11.052,11.435,120920,0
2011-10-12,11.212,12.111,11.212,11.911,127438,0
2011-10-13,11.834,12.656,11.834,12.465,150513,0
2011-10-14,12.523,12.676,12.256,12.617,73292,0
2011-10-17,12.4,12.504,11.767,11.805,87353,0
2011-10-18,11.892,12.292,11.614,12.217,86687,0
2011-10-19,12.198,12.274,11.469,11.528,65543,0
2011-10-20,11.528,11.73,10.888,11.298,93860,0
2011-10-21,11.528,12.198,11.062,11.298,95891,0
2011-10-24,11.377,12.322,10.773,12.227,128955,0
2011-10-25,12.083,12.246,11.902,12.073,77919,0
2011-10-26,12.265,12.646,11.95,12.446,93449,0
2011-10-27,12.207,13.851,12.207,13.69,214464,0
2011-10-28,13.566,13.871,13.336,13.411,146754,0
2011-10-31,13.143,13.153,12.857,13.07,78803,0
2011-11-01,12.456,12.764,12.341,12.438,108120,0
2011-11-02,12.465,12.914,12.017,12.552,165333,0
2011-11-03,12.857,13.594,12.341,13.06,301740,0
2011-11-04,12.866,13.201,12.764,13.153,159007,0
2011-11-07,13.163,13.192,12.626,13.078,122068,0
2011-11-08,13.173,13.173,12.608,12.991,98836,0
2011-11-09,12.685,12.8,11.834,11.863,229580,0
2011-11-10,12.054,12.292,11.479,11.853,101840,0
2011-11-11,12.044,12.274,11.786,12.188,79333,0
2011-11-14,12.092,12.15,11.489,11.623,120515,0
2011-11-15,11.528,12.025,11.397,11.95,94705,0
2011-11-16,11.757,12.16,11.576,11.596,67368,0
2011-11-17,11.558,11.702,11.397,11.596,105510,0
2011-11-18,11.614,11.692,11.28,11.406,73340,0
2011-11-21,11.1,11.27,10.753,10.782,67450,0
2011-11-22,10.753,10.973,10.19,10.23,127590,0
2011-11-23,10.113,10.418,9.981,10.055,114886,0
2011-11-25,10.01,10.399,9.837,9.845,45368,0
2011-11-28,10.269,10.515,10.001,10.19,174320,0
2011-11-29,10.181,10.428,9.827,9.943,153109,0
2011-11-30,10.389,11.09,10.353,11.032,205148,0
2011-12-01,10.983,11.251,10.602,11.013,88420,0
2011-12-02,11.192,11.425,11.07,11.298,78370,0
2011-12-05,11.528,11.643,11.415,11.518,136034,0
2011-12-06,11.528,11.596,11.251,11.435,69633,0
2011-12-07,11.357,11.357,10.744,10.831,85107,0
2011-12-08,10.687,10.736,10.19,10.325,120326,0
2011-12-09,10.269,10.86,10.21,10.763,95467,0
2011-12-12,10.476,10.476,9.962,10.161,63954,0
2011-12-13,10.279,10.353,9.788,9.837,63518,0
2011-12-14,9.721,10.094,9.569,10.074,112662,0
2011-12-15,10.249,10.389,10.141,10.315,99826,0
2011-12-16,10.418,10.639,10.24,10.333,153664,0
2011-12-19,10.438,10.535,10.074,10.113,94685,0
2011-12-20,10.399,11.118,10.353,11.042,98591,0
2011-12-21,11.042,11.042,10.602,10.85,37623,0
2011-12-22,10.878,11.118,10.821,10.898,41244,0
2011-12-23,10.888,10.936,10.697,10.831,42279,0
2011-12-27,10.687,10.821,10.418,10.707,94927,0
2011-12-28,10.707,11.241,10.24,10.289,73759,0
2011-12-29,10.055,10.639,10.055,10.574,84730,0
2011-12-30,10.535,10.697,10.297,10.353,109472,0
2012-01-03,10.707,11.109,10.555,10.697,136089,0
2012-01-04,10.658,10.658,10.353,10.408,63449,0
2012-01-05,10.372,10.678,10.21,10.622,84977,0
2012-01-06,10.612,10.821,10.515,10.658,72048,0
2012-01-09,10.668,10.744,10.555,10.639,86273,0
2012-01-10,10.717,10.916,10.648,10.916,38901,0
2012-01-11,10.85,11.147,10.744,11.109,43418,0
2012-01-12,11.147,11.232,10.878,11.156,46786,0
2012-01-13,11.003,11.298,10.916,11.212,75152,0
2012-01-17,11.328,11.328,10.668,10.821,58226,0
2012-01-18,10.831,11.232,10.831,11.232,88429,0
2012-01-19,11.28,11.931,11.27,11.653,83789,0
2012-01-20,11.702,12.513,11.614,12.4,136524,0
2012-01-23,12.429,12.542,12.188,12.35,124415,0
2012-01-24,12.14,12.429,12.064,12.331,56871,0
2012-01-25,12.341,12.904,12.283,12.809,98719,0
2012-01-26,12.904,13.221,12.809,13.088,114132,0
2012-01-27,13.07,13.221,12.715,12.981,209817,0
2012-01-30,12.8,13.354,12.764,13.354,100268,0
2012-01-31,13.394,13.45,13.02,13.133,132933,0
2012-02-01,10.515,11.298,10.515,11.241,817269,0
2012-02-02,11.26,11.596,11.232,11.489,294565,0
2012-02-03,11.73,11.73,11.425,11.499,244585,0
2012-02-06,11.479,11.614,11.415,11.528,84899,0
2012-02-07,11.518,11.586,11.289,11.509,89834,0
2012-02-08,11.518,12.092,11.518,11.979,54188,0
2012-02-09,12.064,12.217,11.872,12.044,55264,0
2012-02-10,11.834,12.092,11.795,11.863,60371,0
2012-02-13,12.064,12.16,11.682,12.044,122547,0
2012-02-14,11.786,12.14,11.567,11.989,98475,0
2012-02-15,12.073,12.13,11.767,12.017,157412,0
2012-02-16,12.007,12.626,11.444,12.589,72178,0
2012-02-17,12.626,12.626,12.312,12.38,111497,0
2012-02-21,12.39,12.429,12.121,12.227,78865,0
2012-02-22,12.207,12.207,11.834,11.853,64003,0
2012-02-23,11.767,12.121,11.767,11.998,137076,0
2012-02-24,12.044,12.283,11.979,12.102,115761,0
2012-02-27,11.528,12.025,11.518,11.712,150406,0
2012-02-28,11.739,11.95,11.548,11.673,219843,0
2012-02-29,11.989,12.007,11.387,11.406,217040,0
2012-03-01,11.576,11.834,11.357,11.377,93641,0
2012-03-02,11.387,11.596,11.08,11.09,103025,0
2012-03-05,11.013,11.212,10.993,11.118,108346,0
2012-03-06,11.042,11.07,10.811,10.86,85006,0
2012-03-07,10.955,11.032,10.86,10.945,39649,0
2012-03-08,11.042,11.28,10.963,11.137,73998,0
2012-03-09,11.212,11.795,11.165,11.528,78258,0
2012-03-12,11.528,11.805,11.328,11.663,47247,0
2012-03-13,11.786,11.979,11.721,11.95,74999,0
2012-03-14,11.95,11.998,11.663,11.663,50252,0
2012-03-15,11.712,11.863,11.633,11.795,70643,0
2012-03-16,11.844,11.998,11.795,11.815,102175,0
2012-03-19,11.834,11.989,11.776,11.825,80047,0
2012-03-20,11.748,11.825,11.663,11.702,43310,0
2012-03-21,11.721,11.941,11.673,11.844,84137,0
2012-03-22,11.721,11.95,11.702,11.825,47468,0
2012-03-23,11.834,11.989,11.757,11.941,75292,0
2012-03-26,12.034,12.569,11.941,12.475,108082,0
2012-03-27,12.532,12.8,12.456,12.532,73627,0
2012-03-28,12.523,12.754,12.456,12.744,53936,0
2012-03-29,12.626,12.626,12.302,12.532,104797,0
2012-03-30,12.705,12.754,12.419,12.617,69644,0
2012-04-02,12.552,12.666,12.429,12.626,88669,0
2012-04-03,12.829,12.848,12.198,12.292,87627,0
2012-04-04,12.13,12.188,11.795,11.892,78893,0
2012-04-05,11.815,12.13,11.721,12.121,22140,0
2012-04-09,11.786,11.921,11.479,11.499,55186,0
2012-04-10,11.509,11.567,11.1,11.251,85560,0
2012-04-11,11.406,11.969,11.298,11.95,78690,0
2012-04-12,11.941,12.292,11.844,12.111,60862,0
2012-04-13,12.017,12.073,11.453,11.518,81792,0
2012-04-16,11.576,11.921,11.46,11.673,36381,0
2012-04-17,11.825,12.246,11.558,11.969,53144,0
2012-04-18,11.853,11.95,11.377,11.479,68072,0
2012-04-19,11.453,11.653,11.156,11.387,98633,0
2012-04-20,11.643,11.712,11.318,11.479,75092,0
2012-04-23,11.27,11.469,10.973,11.387,80017,0
2012-04-24,11.435,11.941,11.415,11.853,117245,0
2012-04-25,12.064,12.083,11.825,11.998,89136,0
2012-04-26,11.941,12.227,11.941,12.17,80258,0
2012-04-27,12.265,12.265,12.034,12.179,77574,0
2012-04-30,12.13,12.13,11.872,11.911,85005,0
2012-05-01,11.979,12.16,11.815,11.815,102863,0
2012-05-02,11.757,11.844,11.425,11.776,58702,0
2012-05-03,11.73,11.795,11.528,11.721,72122,0
2012-05-04,11.692,11.73,11.318,11.435,64845,0
2012-05-07,11.357,11.795,11.318,11.528,46472,0
2012-05-08,11.46,11.892,11.367,11.786,60897,0
2012-05-09,11.605,11.786,11.567,11.596,63710,0
2012-05-10,11.739,11.776,11.576,11.721,50194,0
2012-05-11,11.576,11.805,11.406,11.499,74275,0
2012-05-14,11.357,11.586,11.338,11.406,68916,0
2012-05-15,11.387,11.633,11.367,11.406,57776,0
2012-05-16,11.46,11.576,11.192,11.232,64882,0
2012-05-17,11.298,11.576,11.241,11.28,70549,0
2012-05-18,11.08,11.469,11.08,11.308,74502,0
2012-05-21,11.387,11.605,11.338,11.558,75158,0
2012-05-22,11.614,11.653,11.165,11.328,62013,0
2012-05-23,11.147,11.479,11.062,11.435,55097,0
2012-05-24,11.469,11.586,11.202,11.202,93786,0
2012-05-25,10.898,11.28,10.372,10.466,128882,0
2012-05-29,10.448,10.466,9.749,10.21,172038,0
2012-05-30,10.064,10.161,10.001,10.026,151086,0
2012-05-31,10.018,10.026,9.721,9.905,109043,0
2012-06-01,9.628,9.962,9.608,9.637,70868,0
2012-06-04,9.739,9.923,9.56,9.665,72396,0
2012-06-05,9.608,9.837,9.608,9.797,57404,0
2012-06-06,9.913,10.113,9.913,10.104,60824,0
2012-06-07,10.289,10.306,10.046,10.064,72321,0
2012-06-08,10.01,10.269,9.817,10.171,42428,0
2012-06-11,10.353,10.353,9.817,9.845,72067,0
2012-06-12,9.923,10.064,9.788,10.001,58018,0
2012-06-13,10.018,10.486,10.018,10.151,52546,0
2012-06-14,10.131,10.289,10.046,10.21,53655,0
2012-06-15,10.19,10.926,10.19,10.888,95876,0
2012-06-18,10.801,10.801,10.38,10.399,51391,0
2012-06-19,10.496,11.022,10.496,10.898,49408,0
2012-06-20,10.85,10.85,10.408,10.639,38069,0
2012-06-21,10.622,10.936,10.23,10.259,92171,0
2012-06-22,10.372,10.565,10.171,10.555,691581,0
2012-06-25,10.064,10.565,10.064,10.466,37319,0
2012-06-26,10.515,10.515,10.2,10.249,30589,0
2012-06-27,10.23,10.333,9.913,9.962,86601,0
2012-06-28,9.885,10.104,9.4719,9.797,91974,0
2012-06-29,10.064,10.687,10.01,10.648,66464,0
2012-07-02,10.687,10.717,10.333,10.457,141297,0
2012-07-03,10.466,10.602,10.389,10.466,29165,0
2012-07-05,10.496,10.753,10.408,10.612,80072,0
2012-07-06,10.476,10.565,10.372,10.418,72826,0
2012-07-09,10.372,10.466,10.279,10.399,68124,0
2012-07-10,10.466,10.476,10.064,10.122,51631,0
2012-07-11,10.113,10.141,9.855,9.933,52215,0
2012-07-12,9.817,9.827,9.511,9.569,75694,0
2012-07-13,9.647,9.991,9.578,9.88,46511,0
2012-07-16,9.739,9.739,9.4553,9.694,42995,0
2012-07-17,9.731,9.769,9.4553,9.54,49333,0
2012-07-18,9.501,9.845,9.3871,9.52,101217,0
2012-07-19,9.55,9.739,9.3495,9.3671,99202,0
2012-07-20,9.3107,9.4062,9.1293,9.2151,69804,0
2012-07-23,9.0051,9.1006,8.8234,8.9093,75235,0
2012-07-24,8.9381,8.9381,8.6225,8.6703,56304,0
2012-07-25,8.7661,8.9954,8.7661,8.8328,99216,0
2012-07-26,8.9572,9.2151,8.7277,8.8616,103278,0
2012-07-27,8.8804,9.588,8.8804,9.4259,68141,0
2012-07-30,9.4259,9.578,9.3773,9.4259,24634,0
2012-07-31,9.4161,9.731,9.4161,9.655,49293,0
2012-08-01,9.712,9.712,8.7468,8.7468,145551,0
2012-08-02,8.6991,9.0051,8.6321,8.9093,134999,0
2012-08-03,8.1733,9.578,8.1063,8.6225,169274,0
2012-08-06,8.6703,8.7753,8.2403,8.4025,154107,0
2012-08-07,8.5079,8.68,8.3452,8.5556,95390,0
2012-08-08,8.5079,8.9,8.5079,8.6991,103836,0
2012-08-09,8.6991,8.7375,8.6321,8.6895,49804,0
2012-08-10,8.6321,8.7375,8.6321,8.68,125577,0
2012-08-13,8.6321,8.7375,8.4983,8.6035,52419,0
2012-08-14,8.6608,8.7181,8.4123,8.46,21432,0
2012-08-15,8.4219,8.4889,8.2306,8.3934,70804,0
2012-08-16,8.3644,8.7514,8.3166,8.6608,79200,0
2012-08-17,8.6418,9.3671,8.4791,9.2342,81644,0
2012-08-20,9.1865,9.56,9.0813,9.4908,44504,0
2012-08-21,9.3294,9.817,9.3107,9.4623,67465,0
2012-08-22,9.3671,9.3671,9.0909,9.1196,54490,0
2012-08-23,9.1101,9.2435,8.5653,8.8713,147391,0
2012-08-24,8.8234,9.0813,8.5939,9.0337,134893,0
2012-08-27,9.1196,9.769,9.024,9.53,61247,0
2012-08-28,9.56,9.618,9.2533,9.2732,41773,0
2012-08-29,9.3205,10.279,9.3205,9.837,87825,0
2012-08-30,9.749,9.769,9.4355,9.4454,23471,0
2012-08-31,9.569,9.569,9.2249,9.3009,56085,0
2012-09-04,9.3294,9.721,9.2249,9.655,84935,0
2012-09-05,9.721,9.721,9.3671,9.511,65782,0
2012-09-06,9.608,9.759,9.4062,9.712,87252,0
2012-09-07,9.788,9.788,9.511,9.66,55915,0
2012-09-10,9.749,9.749,9.3107,9.3969,46875,0
2012-09-11,9.4454,9.632,9.4454,9.628,52908,0
2012-09-12,9.685,9.797,9.56,9.739,47583,0
2012-09-13,9.797,9.797,9.569,9.721,76616,0
2012-09-14,9.788,9.788,9.3773,9.555,89784,0
2012-09-17,9.53,9.608,9.4062,9.578,41948,0
2012-09-18,9.578,9.726,9.52,9.655,44045,0
2012-09-19,9.655,9.665,9.4818,9.52,33570,0
2012-09-20,9.4259,9.4259,9.2435,9.2918,32112,0
2012-09-21,9.4719,9.578,9.2829,9.3392,114906,0
2012-09-24,9.3294,9.3294,8.9739,9.2533,63620,0
2012-09-25,9.3583,9.608,9.1767,9.2435,113095,0
2012-09-26,9.2533,9.3009,8.9858,9.1006,913025,0
2012-09-27,9.2057,9.578,9.1388,9.56,127103,0
2012-09-28,9.4908,9.618,9.3495,9.4818,42571,0
2012-10-01,9.55,9.628,9.2533,9.53,46400,0
2012-10-02,9.608,9.731,9.4259,9.588,50064,0
2012-10-03,9.598,9.647,9.4062,9.588,218346,0
2012-10-04,9.569,9.569,9.3009,9.511,118915,0
2012-10-05,9.511,9.637,9.3107,9.3773,143562,0
2012-10-08,9.3294,9.4908,9.2732,9.3969,45972,0
2012-10-09,9.3773,9.55,9.2631,9.3107,317178,0
2012-10-10,9.3495,9.4908,9.3495,9.4355,44427,0
2012-10-11,9.55,9.704,9.3773,9.52,45049,0
2012-10-12,9.501,9.535,9.3969,9.4161,18887,0
2012-10-15,9.598,9.618,9.1676,9.3392,68504,0
2012-10-16,9.4062,9.647,9.4062,9.637,55344,0
2012-10-17,9.685,9.739,9.4908,9.655,28347,0
2012-10-18,9.655,9.655,9.0813,9.0813,40478,0
2012-10-19,8.9761,9.1101,8.9572,9.0909,97216,0
2012-10-22,9.0813,9.2249,9.0051,9.1006,56981,0
2012-10-23,9.0144,9.2249,9.0144,9.2151,48848,0
2012-10-24,9.2342,9.2631,9.1016,9.1963,23451,0
2012-10-25,9.3009,9.3009,9.0337,9.0719,113066,0
2012-10-26,8.6035,9.0719,8.5079,8.9572,417563,0
2012-10-31,8.9381,9.1482,8.7564,9.0724,69770,0
2012-11-01,9.0813,9.3205,8.9475,9.2151,112736,0
2012-11-02,9.2249,9.2249,8.9667,9.0144,142951,0
2012-11-05,8.9858,9.2342,8.9093,9.0909,68860,0
2012-11-06,9.0909,9.1963,9.0526,9.0813,46578,0
2012-11-07,8.9381,9.1006,8.9,9.0432,143558,0
2012-11-08,9.0432,9.2732,9.0432,9.0719,63230,0
2012-11-09,9.0719,9.2042,9.0624,9.0909,56058,0
2012-11-12,9.1388,9.1482,9.0624,9.0719,36546,0
2012-11-13,9.0813,9.1119,8.9667,8.9853,63695,0
2012-11-14,9.0337,9.0337,8.7468,8.8519,51113,0
2012-11-15,8.8328,8.8616,8.1111,8.1636,87778,0
2012-11-16,8.1254,8.3551,7.7908,8.221,97810,0
2012-11-19,8.3357,8.4552,8.2784,8.3836,119384,0
2012-11-20,8.3072,8.3644,8.2114,8.2688,57107,0
2012-11-21,8.1447,8.3452,7.9534,8.0587,96422,0
2012-11-23,8.0587,8.4903,8.0587,8.3848,88840,0
2012-11-26,8.4038,8.6533,8.3848,8.6245,55411,0
2012-11-27,8.6245,8.7877,8.5287,8.5478,67427,0
2012-11-28,8.4806,8.8068,8.4615,8.7741,46112,0
2012-11-29,8.8068,8.9365,7.7709,7.8765,194863,0
2012-11-30,7.9241,8.0587,7.742,7.7709,189723,0
2012-12-03,7.857,7.9146,7.5884,7.7709,87660,0
2012-12-04,7.7709,7.8185,7.6747,7.7515,133578,0
2012-12-05,7.7709,7.8857,7.7611,7.8474,83723,0
2012-12-06,7.8667,7.9914,7.857,7.9626,44112,0
2012-12-07,7.9722,7.9722,7.6171,7.7803,83962,0
2012-12-10,7.7709,7.9146,7.7421,7.8857,74434,0
2012-12-11,7.9819,8.2984,7.9626,8.1162,307754,0
2012-12-12,8.164,8.3081,8.1545,8.2025,65122,0
2012-12-13,8.212,8.3225,8.1545,8.2216,204130,0
2012-12-14,8.164,8.3945,8.1545,8.2409,83495,0
2012-12-17,8.2504,8.6245,8.2216,8.4903,164438,0
2012-12-18,8.4806,8.9651,8.4806,8.9124,134898,0
2012-12-19,8.8548,9.1521,8.7589,8.9701,126655,0
2012-12-20,8.9701,9.2292,8.8356,9.2003,96885,0
2012-12-21,8.8261,9.1331,8.7589,8.9605,393007,0
2012-12-24,8.9411,8.9988,8.8452,8.9411,15223,0
2012-12-26,8.9411,9.0373,8.6245,8.6726,36892,0
2012-12-27,8.7877,9.1717,8.7398,9.1521,69067,0
2012-12-28,9.1043,9.277,8.6151,8.6341,39789,0
2012-12-31,8.6726,8.8548,8.3655,8.7686,80282,0
2013-01-02,8.9891,9.4679,8.9891,9.4309,115307,0
2013-01-03,9.2292,9.681,9.1717,9.526,152606,0
2013-01-04,9.555,9.746,9.3431,9.526,96256,0
2013-01-07,9.4503,9.4583,9.1234,9.1521,53821,0
2013-01-08,9.1043,9.1521,8.8834,9.085,126577,0
2013-01-09,9.1426,9.3723,9.066,9.3155,80309,0
2013-01-10,9.3534,9.4503,9.1331,9.3723,58097,0
2013-01-11,9.4019,9.4958,9.3534,9.4111,42203,0
2013-01-14,9.3632,9.3723,9.0562,9.2581,42908,0
2013-01-15,9.2292,9.3057,9.0947,9.1717,25761,0
2013-01-16,9.1426,9.2097,8.9796,9.1619,33155,0
2013-01-17,9.2386,9.2858,8.9988,9.0373,94299,0
2013-01-18,9.0083,9.2097,9.0083,9.1906,182568,0
2013-01-22,9.0947,9.1906,8.8932,9.1426,47552,0
2013-01-23,9.1717,9.1717,8.8645,9.0083,105294,0
2013-01-24,8.9124,9.2673,8.9124,9.2003,90182,0
2013-01-25,9.2673,9.3333,8.9507,9.0947,69393,0
2013-01-28,9.085,9.4209,9.0466,9.296,121614,0
2013-01-29,9.2858,9.296,9.066,9.2483,92863,0
2013-01-30,9.0756,9.4019,9.066,9.2292,75607,0
2013-01-31,9.2003,9.3723,9.1138,9.2483,60106,0
2013-02-01,9.3245,9.671,9.1619,9.536,66071,0
2013-02-04,9.4583,9.506,9.0562,9.0562,82712,0
2013-02-05,9.2193,9.3245,9.1234,9.1521,36253,0
2013-02-06,9.1138,9.3822,9.1138,9.3632,52233,0
2013-02-07,9.3431,9.614,9.3057,9.594,60195,0
2013-02-08,9.643,9.69,9.4503,9.4768,34705,0
2013-02-11,9.4404,9.4404,9.2483,9.3822,24126,0
2013-02-12,9.516,9.882,9.4958,9.882,31934,0
2013-02-13,9.892,9.892,9.4958,9.746,60476,0
2013-02-14,9.775,9.998,9.681,9.97,21662,0
2013-02-15,10.062,10.062,9.536,9.661,55709,0
2013-02-19,9.709,10.218,9.709,10.208,64464,0
2013-02-20,10.238,10.238,9.96,10.082,83337,0
2013-02-21,9.862,10.072,9.555,9.633,35977,0
2013-02-22,9.717,9.834,9.4768,9.691,42429,0
2013-02-25,9.786,9.863,9.2562,9.3146,38371,0
2013-02-26,9.4009,9.535,9.3524,9.4111,33194,0
2013-02-27,9.3812,9.776,9.3812,9.574,63335,0
2013-02-28,9.594,9.737,9.555,9.594,20453,0
2013-03-01,9.506,9.614,9.4309,9.535,15849,0
2013-03-04,9.4309,9.535,9.0739,9.2279,57464,0
2013-03-05,9.276,9.4009,9.1794,9.3812,20444,0
2013-03-06,9.4009,9.535,9.2086,9.4573,31231,0
2013-03-07,9.4394,10.093,9.4394,9.911,46622,0
2013-03-08,10.035,10.063,9.863,9.971,46299,0
2013-03-11,9.902,10.103,9.824,9.902,33667,0
2013-03-12,9.843,9.921,9.691,9.766,37861,0
2013-03-13,9.717,9.804,9.565,9.614,28580,0
2013-03-14,9.766,9.834,9.584,9.746,42451,0
2013-03-15,9.776,9.921,9.545,9.7,101499,0
2013-03-18,9.545,9.756,9.4111,9.4573,25449,0
2013-03-19,9.516,9.555,9.3812,9.4009,23406,0
2013-03-20,9.4493,9.565,9.3713,9.555,30988,0
2013-03-21,9.623,9.623,9.1411,9.218,99857,0
2013-03-22,9.2473,9.2848,9.1411,9.1605,33232,0
2013-03-25,9.1893,9.2562,9.1706,9.2374,36396,0
2013-03-26,9.3235,9.3235,9.093,9.199,37995,0
2013-03-27,9.1411,9.2473,9.1122,9.1893,61281,0
2013-03-28,9.2473,9.3235,9.0931,9.2279,42620,0
2013-04-01,9.295,9.4868,8.9584,9.0642,57731,0
2013-04-02,9.1411,9.2848,9.0643,9.1411,121149,0
2013-04-03,9.2279,9.2611,9.1219,9.1748,56417,0
2013-04-04,9.218,9.2473,9.0739,9.218,120892,0
2013-04-05,9.0642,9.2473,9.0257,9.2086,65073,0
2013-04-08,9.2279,9.2473,9.045,9.2279,33387,0
2013-04-09,9.2473,9.2473,9.1556,9.1893,37208,0
2013-04-10,9.1703,9.4493,9.1703,9.4009,36872,0
2013-04-11,9.3622,9.391,9.1506,9.3146,20543,0
2013-04-12,9.2374,9.3524,9.218,9.3333,37180,0
2013-04-15,9.2473,9.2663,8.7851,8.9008,88378,0
2013-04-16,8.9968,8.9978,8.7083,8.8428,58940,0
2013-04-17,8.7948,9.1794,8.5735,8.66,54329,0
2013-04-18,8.7753,8.891,8.4387,8.5445,83340,0
2013-04-19,8.5543,8.7274,8.5061,8.6889,53743,0
2013-04-22,8.5735,8.7274,8.4196,8.5061,31193,0
2013-04-23,8.5832,8.7563,8.4772,8.6505,53160,0
2013-04-24,8.5543,8.9968,8.5543,8.9391,28091,0
2013-04-25,8.9968,9.0515,8.7948,8.9775,26270,0
2013-04-26,8.9584,8.9584,8.7178,8.7274,39625,0
2013-04-29,8.7948,8.8812,8.7083,8.7178,24637,0
2013-04-30,8.7372,8.81,8.66,8.7178,29031,0
2013-05-01,8.7274,8.7563,8.4675,8.4675,110710,0
2013-05-02,8.5543,8.6505,8.4387,8.5832,32271,0
2013-05-03,8.8525,9.218,8.7372,9.1605,47034,0
2013-05-06,9.2086,9.3048,9.0938,9.1703,15598,0
2013-05-07,9.218,9.516,9.1703,9.506,30617,0
2013-05-08,9.506,9.681,9.4493,9.555,22528,0
2013-05-09,9.525,9.623,9.4111,9.545,23041,0
2013-05-10,9.594,9.873,9.545,9.873,33571,0
2013-05-13,9.961,9.966,9.834,9.931,40772,0
2013-05-14,10.008,10.17,9.941,10.17,46590,0
2013-05-15,10.298,10.577,10.279,10.527,61790,0
2013-05-16,10.517,10.739,10.41,10.624,27637,0
2013-05-17,10.651,10.71,10.468,10.488,48889,0
2013-05-20,10.547,11.341,10.537,11.228,70672,0
2013-05-21,11.267,11.458,10.815,11.171,100637,0
2013-05-22,11.209,11.585,11.143,11.335,150271,0
2013-05-23,11.209,11.547,11.209,11.375,42416,0
2013-05-24,11.527,11.547,11.162,11.238,54333,0
2013-05-28,11.547,11.547,10.625,10.892,131810,0
2013-05-29,10.729,11.306,10.729,11.171,61104,0
2013-05-30,11.18,11.257,11.057,11.209,94661,0
2013-05-31,11.092,11.196,10.964,10.964,90591,0
2013-06-03,10.978,11.497,10.873,11.395,175809,0
2013-06-04,11.385,11.423,11.057,11.076,66614,0
2013-06-05,11.096,11.199,10.902,10.988,46540,0
2013-06-06,10.958,11.144,10.747,10.978,70461,0
2013-06-07,11.096,11.218,10.844,10.958,34576,0
2013-06-10,11.018,11.326,10.94,11.316,60182,0
2013-06-11,11.189,11.423,11.106,11.124,34409,0
2013-06-12,11.249,11.249,10.912,10.93,26509,0
2013-06-13,10.968,11.228,10.882,11.209,40409,0
2013-06-14,11.286,11.346,10.978,10.988,42788,0
2013-06-17,11.086,11.326,10.854,10.998,34930,0
2013-06-18,10.958,11.18,10.804,10.949,75242,0
2013-06-19,10.912,10.998,10.814,10.854,26972,0
2013-06-20,10.747,10.854,10.359,10.486,66067,0
2013-06-21,10.546,10.66,10.371,10.641,125072,0
2013-06-24,10.575,10.575,10.188,10.296,86896,0
2013-06-25,10.447,10.536,10.331,10.486,164157,0
2013-06-26,10.565,10.747,10.565,10.565,36979,0
2013-06-27,10.679,11.106,10.679,10.834,63392,0
2013-06-28,10.785,11.08,10.641,10.67,158614,0
2013-07-01,10.795,10.873,10.476,10.776,80686,0
2013-07-02,10.795,10.968,10.496,10.575,93913,0
2013-07-03,10.958,10.968,10.506,10.756,86316,0
2013-07-05,10.998,10.998,10.67,10.92,71744,0
2013-07-08,11.057,11.096,10.844,11.018,63040,0
2013-07-09,11.057,11.152,11.008,11.076,37406,0
2013-07-10,11.037,11.316,10.998,11.239,61438,0
2013-07-11,11.366,11.366,11.189,11.346,107673,0
2013-07-12,11.386,11.548,11.386,11.499,146530,0
2013-07-15,11.577,11.577,11.46,11.479,107373,0
2013-07-16,11.567,11.577,11.507,11.538,109561,0
2013-07-17,11.587,11.587,11.46,11.528,75537,0
2013-07-18,11.528,11.614,11.518,11.558,65975,0
2013-07-19,11.548,11.596,11.46,11.479,47715,0
2013-07-22,11.528,11.606,11.469,11.558,70703,0
2013-07-23,11.577,11.596,11.469,11.528,139288,0
2013-07-24,11.606,11.661,11.434,11.518,84997,0
2013-07-25,11.46,11.857,11.46,11.818,112367,0
2013-07-26,11.837,12.011,11.723,11.759,60561,0
2013-07-29,11.694,11.723,10.814,10.873,226799,0
2013-07-30,10.988,11.134,10.65,10.795,112903,0
2013-07-31,10.776,11.017,10.776,10.844,50172,0
2013-08-01,11.028,11.219,10.897,10.949,77561,0
2013-08-02,10.882,11.133,10.873,11.106,64257,0
2013-08-05,11.037,11.089,10.959,11.067,42326,0
2013-08-06,11.096,11.096,10.892,10.949,33078,0
2013-08-07,10.834,10.882,10.613,10.65,62501,0
2013-08-08,10.699,10.94,10.699,10.864,33727,0
2013-08-09,10.814,10.814,10.516,10.719,40286,0
2013-08-12,10.834,10.834,10.565,10.67,30351,0
2013-08-13,10.709,10.709,10.516,10.556,44494,0
2013-08-14,10.584,10.603,10.516,10.516,26360,0
2013-08-15,10.516,10.516,9.879,9.909,77353,0
2013-08-16,9.85,9.869,9.688,9.791,62813,0
2013-08-19,9.821,9.977,9.677,9.677,63008,0
2013-08-20,9.657,9.904,9.4633,9.59,94047,0
2013-08-21,9.511,9.61,9.3485,9.4633,99154,0
2013-08-22,9.501,9.762,8.9625,9.62,43355,0
2013-08-23,9.59,9.714,9.3485,9.3583,84636,0
2013-08-26,9.3763,9.3763,9.0022,9.059,154265,0
2013-08-27,8.9528,9.3382,8.9528,9.0301,100424,0
2013-08-28,9.0012,9.2326,9.0012,9.1651,82093,0
2013-08-29,9.1747,9.3671,9.1747,9.3097,43933,0
2013-08-30,9.2898,9.4161,8.9093,8.9431,112484,0
2013-09-03,9.0395,9.0585,8.7973,8.9521,106874,0
2013-09-04,8.9521,9.2425,8.9521,9.1553,64182,0
2013-09-05,9.3195,11.924,9.0684,9.1747,55424,0
2013-09-06,9.2523,9.2723,8.7973,9.1456,45756,0
2013-09-09,9.3107,9.3773,9.0395,9.3284,43069,0
2013-09-10,9.3019,9.679,9.3019,9.532,56068,0
2013-09-11,9.4838,9.522,9.2523,9.4928,135195,0
2013-09-12,9.4838,9.842,9.4838,9.784,62211,0
2013-09-13,9.842,9.97,9.744,9.774,59246,0
2013-09-16,9.94,9.97,9.784,9.862,52688,0
2013-09-17,9.862,10.064,9.793,10.008,84316,0
2013-09-18,10.045,10.181,9.892,10.151,38155,0
2013-09-19,10.151,10.151,9.892,9.989,40725,0
2013-09-20,9.999,10.161,9.92,10.112,77906,0
2013-09-23,10.054,10.15,9.833,10.103,33023,0
2013-09-24,10.035,10.141,9.901,9.95,34248,0
2013-09-25,9.95,10.025,9.833,9.901,29551,0
2013-09-26,9.999,9.999,9.4928,9.611,30999,0
2013-09-27,9.512,9.512,9.2328,9.3284,169975,0
2013-09-30,9.2523,9.4463,9.0296,9.3382,376629,0
2013-10-01,9.3107,9.532,9.2908,9.3583,95963,0
2013-10-02,9.2425,9.4072,9.2425,9.3871,56119,0
2013-10-03,9.3382,9.774,9.2908,9.669,66062,0
2013-10-04,9.641,9.93,9.552,9.901,68083,0
2013-10-07,9.764,9.764,9.631,9.669,57843,0
2013-10-08,9.715,9.862,9.641,9.679,62823,0
2013-10-09,9.689,9.95,9.591,9.892,111798,0
2013-10-10,10.045,10.201,9.92,10.151,54350,0
2013-10-11,10.151,10.307,10.074,10.261,49596,0
2013-10-14,10.161,10.317,10.161,10.317,27587,0
2013-10-15,10.365,10.365,10.008,10.084,27381,0
2013-10-16,10.161,10.251,9.989,10.103,52906,0
2013-10-17,10.074,10.28,10.054,10.191,43087,0
2013-10-18,10.103,10.645,9.941,10.598,192453,0
2013-10-21,10.645,10.733,10.335,10.402,95577,0
2013-10-22,10.47,10.664,10.47,10.56,51316,0
2013-10-23,10.52,10.57,10.191,10.48,100848,0
2013-10-24,10.936,11.904,10.936,11.777,290963,0
2013-10-25,11.835,12.048,11.797,12.048,191983,0
2013-10-28,11.777,12.078,11.777,12.048,82352,0
2013-10-29,12.058,12.078,11.393,11.622,124613,0
2013-10-30,11.604,11.758,11.467,11.622,45465,0
2013-10-31,11.516,11.604,11.236,11.254,91092,0
2013-11-01,11.254,11.393,10.897,10.945,137839,0
2013-11-04,10.955,11.274,10.887,11.12,66335,0
2013-11-05,11.13,11.467,11.034,11.177,50905,0
2013-11-06,11.284,11.373,10.84,11.196,89406,0
2013-11-07,11.236,11.44,11.14,11.14,76953,0
2013-11-08,11.13,11.467,11.13,11.177,57450,0
2013-11-11,11.159,11.186,11.111,11.13,108802,0
2013-11-12,11.13,11.283,11.13,11.264,99538,0
2013-11-13,11.274,11.44,11.274,11.383,12709,0
2013-11-14,11.343,11.343,11.13,11.15,27247,0
2013-11-15,11.13,11.196,11.13,11.13,41539,0
2013-11-18,11.206,11.353,11.15,11.264,118309,0
2013-11-19,11.236,11.333,11.196,11.293,127919,0
2013-11-20,11.313,11.412,11.206,11.264,48196,0
2013-11-21,11.323,11.682,11.313,11.604,99402,0
2013-11-22,11.642,12.243,11.595,12.116,109113,0
2013-11-25,12.097,12.146,11.894,12.068,45255,0
2013-11-26,12.048,12.048,11.749,11.884,93924,0
2013-11-27,11.855,12.078,11.835,12.048,36371,0
2013-11-29,12.136,12.166,11.797,11.914,45878,0
2013-12-02,11.943,11.963,11.613,11.662,55901,0
2013-12-03,11.613,12.078,11.613,11.924,91134,0
2013-12-04,11.904,12.107,11.662,11.797,78132,0
2013-12-05,11.692,11.874,11.652,11.797,49695,0
2013-12-06,11.963,12.048,11.835,11.874,87830,0
2013-12-09,11.953,12.088,11.74,11.904,75533,0
2013-12-10,11.943,11.943,11.613,11.613,71296,0
2013-12-11,11.672,11.768,11.613,11.642,54969,0
2013-12-12,11.652,11.758,11.642,11.672,32651,0
2013-12-13,11.73,11.894,11.662,11.768,60241,0
2013-12-16,11.983,11.983,11.721,11.865,42365,0
2013-12-17,11.924,12.089,11.894,12.03,55950,0
2013-12-18,12.089,12.089,11.672,12.039,51599,0
2013-12-19,12.039,12.272,11.943,12.127,76069,0
2013-12-20,12.185,12.592,12.176,12.4,231120,0
2013-12-23,12.439,12.62,12.439,12.525,61742,0
2013-12-24,12.582,12.69,12.467,12.601,28439,0
2013-12-26,12.592,12.611,12.544,12.563,32469,0
2013-12-27,12.62,12.62,12.127,12.39,24533,0
2013-12-30,12.42,12.477,12.291,12.457,25703,0
2013-12-31,12.515,12.75,12.42,12.573,70993,0
2014-01-02,12.496,12.611,11.993,12.137,68467,0
2014-01-03,12.146,12.301,11.749,12.224,50496,0
2014-01-06,12.214,12.38,12.185,12.321,62255,0
2014-01-07,12.34,12.515,12.185,12.447,42158,0
2014-01-08,12.4,12.496,12.224,12.41,43497,0
2014-01-09,12.572,12.99,12.486,12.572,162033,0
2014-01-10,12.67,13.574,12.572,13.455,526504,0
2014-01-13,14.058,14.504,13.893,14.01,621951,0
2014-01-14,14.116,14.417,14.067,14.153,259748,0
2014-01-15,14.213,14.35,13.972,13.991,160819,0
2014-01-16,14.001,14.038,13.583,13.651,135645,0
2014-01-17,13.583,13.844,13.583,13.67,101942,0
2014-01-21,13.883,14.087,13.699,13.962,153272,0
2014-01-22,14.038,14.163,13.893,14.126,119567,0
2014-01-23,14.126,14.359,13.593,13.834,138060,0
2014-01-24,13.718,13.757,12.63,12.797,263046,0
2014-01-27,12.912,12.912,12.069,12.601,200057,0
2014-01-28,12.496,12.874,12.166,12.76,163166,0
2014-01-29,12.563,12.76,12.321,12.43,104208,0
2014-01-30,12.496,12.68,12.321,12.515,136235,0
2014-01-31,12.255,12.446,12.156,12.311,136782,0
2014-02-03,12.311,12.311,11.292,11.652,160494,0
2014-02-04,11.495,11.632,11.244,11.302,136554,0
2014-02-05,11.166,11.584,10.671,11.466,260988,0
2014-02-06,11.372,12.079,11.175,11.456,207372,0
2014-02-07,11.448,11.721,10.634,11.43,350709,0
2014-02-10,11.332,11.43,10.924,11.09,151397,0
2014-02-11,11.204,11.456,11.002,11.392,130428,0
2014-02-12,11.362,11.495,11.138,11.302,181386,0
2014-02-13,11.214,11.545,11.128,11.545,105426,0
2014-02-14,11.564,11.574,11.253,11.574,78743,0
2014-02-18,11.603,11.632,11.43,11.495,109900,0
2014-02-19,11.466,11.515,11.138,11.204,134670,0
2014-02-20,11.244,11.292,11.1,11.273,123518,0
2014-02-21,11.263,11.302,11.1,11.118,162778,0
2014-02-24,11.118,11.253,10.914,11.118,269773,0
2014-02-25,11.08,11.08,10.777,11.011,101426,0
2014-02-26,11.011,11.194,10.905,11.041,148108,0
2014-02-27,11.001,11.08,10.943,10.971,64985,0
2014-02-28,10.952,10.981,10.69,10.72,141805,0
2014-03-03,10.565,10.87,10.465,10.603,252554,0
2014-03-04,10.641,11.449,10.613,11.362,252132,0
2014-03-05,11.463,11.463,11.061,11.362,105196,0
2014-03-06,11.362,11.431,11.128,11.372,65184,0
2014-03-07,11.431,11.466,11.249,11.44,56067,0
2014-03-10,11.44,11.476,11.273,11.402,43788,0
2014-03-11,11.362,11.496,11.283,11.372,138067,0
2014-03-12,11.263,11.663,11.09,11.595,219033,0
2014-03-13,11.663,11.663,11.109,11.214,60021,0
2014-03-14,11.128,11.449,10.991,11.128,43363,0
2014-03-17,11.166,11.421,10.933,11.234,42037,0
2014-03-18,11.234,11.421,10.991,11.382,66623,0
2014-03-19,11.382,11.382,11.051,11.184,33223,0
2014-03-20,11.138,11.673,11.1,11.431,61318,0
2014-03-21,11.496,11.673,11.244,11.556,185088,0
2014-03-24,11.546,11.663,11.148,11.476,69374,0
2014-03-25,11.575,11.643,11.273,11.44,58557,0
2014-03-26,11.392,11.556,10.971,10.971,96639,0
2014-03-27,11.041,11.157,10.757,10.806,89520,0
2014-03-28,10.777,11.165,10.72,10.981,86887,0
2014-03-31,11.08,11.263,10.992,11.041,98664,0
2014-04-01,11.041,11.319,11.011,11.166,108712,0
2014-04-02,11.184,11.392,11.041,11.224,102952,0
2014-04-03,11.253,11.526,11.1,11.273,108603,0
2014-04-04,11.457,11.457,10.545,10.748,131417,0
2014-04-07,10.71,10.806,10.274,10.613,144968,0
2014-04-08,10.593,10.866,10.565,10.67,114715,0
2014-04-09,10.748,11.214,10.748,11.166,122790,0
2014-04-10,11.204,11.283,10.866,10.884,198135,0
2014-04-11,10.806,10.952,10.633,10.65,117849,0
2014-04-14,10.796,10.796,10.555,10.555,77252,0
2014-04-15,10.593,10.69,10.311,10.535,86784,0
2014-04-16,10.613,10.613,10.339,10.525,53640,0
2014-04-17,10.455,10.767,10.33,10.67,85531,0
2014-04-21,10.729,11.011,10.66,10.904,135520,0
2014-04-22,10.904,11.175,10.846,10.943,61015,0
2014-04-23,10.952,11.011,10.866,10.866,63291,0
2014-04-24,10.904,10.933,10.69,10.884,73503,0
2014-04-25,10.777,10.806,10.349,10.465,85383,0
2014-04-28,10.545,10.545,10.066,10.204,196373,0
2014-04-29,10.369,10.396,10.124,10.164,86037,0
2014-04-30,10.154,10.515,9.903,10.495,343349,0
2014-05-01,10.465,10.545,10.051,10.377,179029,0
2014-05-02,10.406,10.72,10.406,10.603,114039,0
2014-05-05,10.575,10.678,10.465,10.575,94051,0
2014-05-06,10.555,10.69,10.254,10.284,133911,0
2014-05-07,10.33,10.339,10.046,10.284,72579,0
2014-05-08,10.244,10.575,10.096,10.174,78850,0
2014-05-09,10.106,10.455,9.942,10.436,126896,0
2014-05-12,10.505,10.981,10.436,10.846,131954,0
2014-05-13,10.846,10.884,10.71,10.796,112745,0
2014-05-14,10.777,10.856,10.33,10.349,73490,0
2014-05-15,10.311,10.416,10.076,10.274,114292,0
2014-05-16,10.284,10.359,10.076,10.359,55957,0
2014-05-19,10.339,10.584,10.234,10.377,50123,0
2014-05-20,10.386,10.515,10.027,10.244,107245,0
2014-05-21,10.254,10.349,10.019,10.144,59459,0
2014-05-22,10.115,10.505,10.096,10.426,104083,0
2014-05-23,10.369,10.565,10.234,10.515,92313,0
2014-05-27,10.7,11,10.565,10.904,107707,0
2014-05-28,11.1,11.184,10.837,11.128,98204,0
2014-05-29,11.184,11.273,10.991,11.031,49167,0
2014-05-30,11.09,11.283,10.981,11.001,111046,0
2014-06-02,11.051,11.109,10.806,10.971,85667,0
2014-06-03,10.923,11.07,10.7,10.991,75957,0
2014-06-04,11.673,11.673,10.7,10.777,138940,0
2014-06-05,10.777,10.777,9.972,10.68,224703,0
2014-06-06,10.748,10.943,10.641,10.816,114003,0
2014-06-09,10.767,11.138,10.637,11.001,138712,0
2014-06-10,10.971,11.001,10.806,10.981,53768,0
2014-06-11,10.943,10.961,10.633,10.7,83113,0
2014-06-12,10.584,10.806,10.359,10.475,124101,0
2014-06-13,10.426,10.515,10.244,10.416,130234,0
2014-06-16,10.406,10.561,10.264,10.495,117410,0
2014-06-17,10.475,11.184,10.436,11.041,281621,0
2014-06-18,11.08,11.09,10.67,10.923,148102,0
2014-06-19,10.971,11.047,10.738,10.884,83781,0
2014-06-20,10.923,10.971,10.729,10.777,135710,0
2014-06-23,10.816,10.906,10.544,10.544,128901,0
2014-06-24,10.544,11.264,10.544,11.129,439218,0
2014-06-25,11.587,12.09,11.488,12.016,976713,0
2014-06-26,12.221,12.669,11.715,11.78,473629,0
2014-06-27,11.79,12.112,11.528,11.625,525178,0
2014-06-30,12.221,12.26,11.79,12.016,298929,0
2014-07-01,12.044,12.407,12.005,12.016,299732,0
2014-07-02,12.016,12.503,12.016,12.444,394339,0
2014-07-03,12.581,12.777,12.436,12.739,183163,0
2014-07-07,12.787,13.041,12.439,12.709,390732,0
2014-07-08,12.729,12.759,12.054,12.103,335914,0
2014-07-09,12.122,12.344,11.939,11.988,199381,0
2014-07-10,11.695,11.948,11.323,11.83,270072,0
2014-07-11,11.8,12.172,11.8,12.074,127884,0
2014-07-14,12.142,12.377,11.84,11.939,184130,0
2014-07-15,11.978,12.064,11.458,11.606,304861,0
2014-07-16,11.685,11.685,11.478,11.625,185028,0
2014-07-17,11.498,11.79,11.343,11.403,159287,0
2014-07-18,11.383,11.919,11.363,11.8,204354,0
2014-07-21,11.79,12.132,11.751,11.968,214542,0
2014-07-22,12.064,12.221,11.939,12.103,143460,0
2014-07-23,12.142,12.142,11.665,11.695,183104,0
2014-07-24,11.685,11.909,11.508,11.548,156628,0
2014-07-25,11.508,11.606,11.225,11.284,203283,0
2014-07-28,11.353,11.441,11.031,11.323,164591,0
2014-07-29,11.403,11.615,11.323,11.363,124551,0
2014-07-30,11.498,11.635,11.441,11.558,117922,0
2014-07-31,11.508,11.508,11.021,11.139,162527,0
2014-08-01,11.158,11.225,11.021,11.149,121374,0
2014-08-04,11.149,11.293,10.583,10.729,388497,0
2014-08-05,10.884,11.167,10.699,10.991,198006,0
2014-08-06,11.021,11.284,10.866,11.167,107202,0
2014-08-07,10.729,11.271,10.386,10.767,343733,0
2014-08-08,10.806,11.458,10.806,11.412,210876,0
2014-08-11,11.478,11.899,11.299,11.567,243518,0
2014-08-12,11.528,11.675,11.129,11.363,143451,0
2014-08-13,11.432,11.639,11.264,11.422,108332,0
2014-08-14,11.441,11.538,11.293,11.468,94430,0
2014-08-15,11.627,11.627,11.185,11.284,116329,0
2014-08-18,11.432,11.587,11.215,11.264,174578,0
2014-08-19,11.313,11.458,11.225,11.264,117760,0
2014-08-20,11.293,11.374,11.205,11.274,203817,0
2014-08-21,11.284,11.538,11.129,11.498,167423,0
2014-08-22,11.498,11.665,11.412,11.538,105380,0
2014-08-25,11.567,11.751,11.441,11.548,145452,0
2014-08-26,11.567,11.655,11.254,11.412,148431,0
2014-08-27,11.458,11.596,11.412,11.587,67995,0
2014-08-28,11.596,11.645,11.423,11.538,114208,0
2014-08-29,11.558,11.695,11.528,11.695,99613,0
2014-09-02,11.685,12.201,11.675,12.162,199015,0
2014-09-03,12.261,12.279,11.771,11.81,172836,0
2014-09-04,11.879,11.983,11.723,11.82,95819,0
2014-09-05,11.751,11.909,11.567,11.83,98162,0
2014-09-08,11.751,11.909,11.606,11.742,105572,0
2014-09-09,11.685,11.705,11.413,11.45,152954,0
2014-09-10,11.473,11.661,11.368,11.483,247639,0
2014-09-11,11.436,11.553,11.408,11.523,106736,0
2014-09-12,11.533,11.582,11.298,11.408,82916,0
2014-09-15,11.338,11.572,11.015,11.199,147986,0
2014-09-16,11.133,11.338,11.035,11.209,68786,0
2014-09-17,11.219,11.348,11.133,11.229,131956,0
2014-09-18,11.268,11.348,11.199,11.268,115228,0
2014-09-19,11.298,11.348,10.887,10.897,170114,0
2014-09-22,10.945,10.977,10.536,10.712,178170,0
2014-09-23,10.634,10.76,10.594,10.662,112142,0
2014-09-24,10.682,10.778,10.632,10.662,80245,0
2014-09-25,10.585,10.634,10.273,10.417,214092,0
2014-09-26,10.466,10.712,10.427,10.672,130050,0
2014-09-29,10.604,10.76,10.486,10.702,92717,0
2014-09-30,10.662,10.662,10.253,10.273,145579,0
2014-10-01,10.293,10.536,9.929,10.153,192128,0
2014-10-02,10.105,10.407,10.008,10.311,95819,0
2014-10-03,10.437,10.523,10.203,10.213,85066,0
2014-10-06,10.213,10.213,9.929,10.075,104870,0
2014-10-07,9.999,10.026,9.646,9.831,144193,0
2014-10-08,9.831,9.949,9.686,9.929,181665,0
2014-10-09,9.939,9.957,9.557,9.557,145702,0
2014-10-10,9.636,9.636,9.166,9.2246,189340,0
2014-10-13,9.2442,9.3175,9.0191,9.1561,182938,0
2014-10-14,9.2637,9.576,9.2637,9.3225,115277,0
2014-10-15,9.1854,9.666,9.1072,9.626,231613,0
2014-10-16,9.626,10.163,9.4009,9.979,336380,0
2014-10-17,10.114,10.114,9.537,9.596,177532,0
2014-10-20,9.606,9.919,9.606,9.706,109830,0
2014-10-21,9.782,10.065,9.782,9.939,106290,0
2014-10-22,9.939,9.949,9.586,9.636,175754,0
2014-10-23,9.811,10.132,9.811,10.046,233729,0
2014-10-24,10.105,10.105,9.791,9.87,81651,0
2014-10-27,9.772,9.975,9.706,9.929,72267,0
2014-10-28,9.989,10.965,9.989,10.936,245410,0
2014-10-29,10.722,10.897,10.476,10.702,109322,0
2014-10-30,10.692,10.829,10.407,10.702,126223,0
2014-10-31,11.005,11.473,10.77,11.417,341815,0
2014-11-03,11.249,11.483,11.045,11.209,158140,0
2014-11-04,11.189,11.318,10.985,11.152,188820,0
2014-11-05,11.209,11.249,11.015,11.133,163051,0
2014-11-06,11.143,11.162,10.849,11.055,105179,0
2014-11-07,11.084,11.249,10.975,11.249,157256,0
2014-11-10,11.229,11.446,11.055,11.408,258652,0
2014-11-11,11.446,11.446,11.249,11.338,168782,0
2014-11-12,11.258,11.417,11.133,11.378,95700,0
2014-11-13,11.427,11.454,11.298,11.398,108946,0
2014-11-14,11.378,11.543,11.249,11.417,131495,0
2014-11-17,11.417,11.417,11.143,11.189,82872,0
2014-11-18,11.189,11.454,11.189,11.258,46915,0
2014-11-19,11.189,11.258,10.877,11.18,136429,0
2014-11-20,11.065,11.18,10.859,11.114,69063,0
2014-11-21,11.249,11.523,11.143,11.199,106552,0
2014-11-24,11.219,11.454,11.209,11.348,63397,0
2014-11-25,11.328,11.417,11.015,11.065,106465,0
2014-11-26,11.084,11.493,11.084,11.209,168244,0
2014-11-28,11.219,11.483,11.162,11.18,76839,0
2014-12-01,11.162,11.298,10.907,10.965,109298,0
2014-12-02,10.985,11.338,10.975,11.171,75432,0
2014-12-03,11.229,11.446,11.152,11.239,100902,0
2014-12-04,11.209,11.416,11.209,11.308,94922,0
2014-12-05,11.358,11.945,11.268,11.806,141808,0
2014-12-08,11.739,12.129,11.739,12.032,197086,0
2014-12-09,11.925,12.434,11.681,12.248,180150,0
2014-12-10,12.228,12.405,12.032,12.208,167733,0
2014-12-11,12.277,12.748,12.208,12.708,190964,0
2014-12-12,11.776,12.68,11.748,12.306,355826,0
2014-12-15,12.325,12.481,11.925,11.975,103215,0
2014-12-16,11.905,12.051,11.601,11.611,250956,0
2014-12-17,11.686,12.009,11.584,11.871,143524,0
2014-12-18,12.037,12.037,11.802,11.881,204430,0
2014-12-19,11.852,11.891,11.411,11.743,187446,0
2014-12-22,11.792,12.077,11.488,12.018,133974,0
2014-12-23,12.037,12.238,11.891,11.999,74274,0
2014-12-24,12.067,12.245,12.037,12.116,30815,0
2014-12-26,12.146,12.264,12.146,12.195,55021,0
2014-12-29,12.215,12.432,12.067,12.235,91434,0
2014-12-30,12.122,12.46,12.122,12.322,111909,0
2014-12-31,12.372,12.736,12.278,12.362,89184,0
2015-01-02,12.332,12.412,11.696,11.772,131472,0
2015-01-05,11.696,12.126,11.567,11.832,120916,0
2015-01-06,11.871,11.871,11.282,11.44,119822,0
2015-01-07,11.488,11.911,11.488,11.891,97338,0
2015-01-08,12.018,12.499,11.991,12.303,135804,0
2015-01-09,12.342,12.436,12.077,12.195,89011,0
2015-01-12,12.264,12.264,11.862,12.037,81358,0
2015-01-13,12.215,12.352,11.706,11.921,150957,0
2015-01-14,11.772,12.028,11.762,11.891,90426,0
2015-01-15,11.931,11.981,11.528,11.734,100976,0
2015-01-16,11.676,11.862,11.676,11.802,85922,0
2015-01-20,11.772,11.772,11.518,11.716,108288,0
2015-01-21,11.716,11.772,11.233,11.272,183440,0
2015-01-22,11.312,11.596,10.978,11.577,134829,0
2015-01-23,11.508,11.567,11.165,11.292,113511,0
2015-01-26,11.213,11.676,11.213,11.498,101275,0
2015-01-27,11.402,11.561,11.233,11.421,103268,0
2015-01-28,11.567,11.577,11.117,11.165,103552,0
2015-01-29,11.165,11.538,11.127,11.528,110335,0
2015-01-30,11.508,11.626,10.91,11.087,132975,0
2015-02-02,11.107,11.415,10.9,11.362,100029,0
2015-02-03,11.538,11.706,11.233,11.322,151604,0
2015-02-04,11.498,11.666,11.156,11.44,124853,0
2015-02-05,11.45,11.921,11.45,11.881,129564,0
2015-02-06,11.881,12.146,11.686,11.772,108099,0
2015-02-09,11.762,11.891,11.548,11.567,59839,0
2015-02-10,11.666,11.931,11.616,11.822,99809,0
2015-02-11,11.969,11.969,11.646,11.782,66163,0
2015-02-12,11.852,11.862,11.656,11.762,70181,0
2015-02-13,11.792,11.919,11.636,11.696,91315,0
2015-02-17,11.676,11.772,11.626,11.716,74240,0
2015-02-18,11.686,11.802,11.636,11.782,98606,0
2015-02-19,11.822,11.931,11.716,11.921,170435,0
2015-02-20,11.956,12.004,11.757,11.946,115081,0
2015-02-23,11.956,12.092,11.71,11.857,67881,0
2015-02-24,11.827,12.014,11.747,11.867,71385,0
2015-02-25,11.857,11.946,11.69,11.7,62711,0
2015-02-26,11.67,11.847,11.62,11.719,99268,0
2015-02-27,11.787,11.946,11.67,11.777,78945,0
2015-03-02,11.847,12.142,11.847,12.102,225722,0
2015-03-03,12.032,12.201,11.827,12.062,168810,0
2015-03-04,11.886,12.162,11.867,12.062,59658,0
2015-03-05,12.112,12.27,11.837,12.014,54983,0
2015-03-06,11.966,12.014,11.66,11.71,58337,0
2015-03-09,11.807,11.807,11.66,11.71,77443,0
2015-03-10,11.502,11.66,11.335,11.591,111998,0
2015-03-11,11.591,11.738,11.462,11.7,199504,0
2015-03-12,11.728,11.857,11.591,11.738,125210,0
2015-03-13,11.767,11.936,11.719,11.847,82830,0
2015-03-16,11.916,11.986,11.797,11.936,50917,0
2015-03-17,11.857,11.896,11.757,11.847,96142,0
2015-03-18,11.817,11.906,11.66,11.867,113218,0
2015-03-19,11.817,11.936,11.757,11.876,40144,0
2015-03-20,11.926,11.966,11.876,11.926,108035,0
2015-03-23,11.926,12.004,11.916,11.936,69516,0
2015-03-24,11.906,11.995,11.906,11.976,60674,0
2015-03-25,11.995,12.004,11.492,11.571,86691,0
2015-03-26,11.462,11.7,11.335,11.65,65451,0
2015-03-27,11.67,11.69,11.453,11.61,67687,0
2015-03-30,11.63,11.797,11.62,11.719,54272,0
2015-03-31,11.719,12.152,11.492,12.122,230873,0
2015-04-01,11.986,12.092,11.807,12.014,67281,0
2015-04-02,11.986,12.211,11.976,12.142,76733,0
2015-04-06,12.092,12.172,11.837,12.102,79883,0
2015-04-07,12.122,12.201,12.014,12.032,78600,0
2015-04-08,12.042,12.152,11.976,12.082,56406,0
2015-04-09,12.062,12.117,11.837,12.004,57970,0
2015-04-10,12.092,12.122,11.986,12.052,35673,0
2015-04-13,12.023,12.052,11.906,11.926,46344,0
2015-04-14,11.986,11.986,11.66,11.787,59963,0
2015-04-15,11.837,11.946,11.747,11.857,75311,0
2015-04-16,11.807,11.946,11.807,11.916,62765,0
2015-04-17,11.807,11.906,11.71,11.728,54067,0
2015-04-20,11.757,11.906,11.747,11.886,52803,0
2015-04-21,11.906,11.906,11.787,11.817,38970,0
2015-04-22,11.827,11.867,11.66,11.767,80119,0
2015-04-23,11.68,11.757,11.66,11.68,90350,0
2015-04-24,11.68,11.68,11.395,11.453,61935,0
2015-04-27,11.453,11.6,11.295,11.444,101937,0
2015-04-28,11.415,11.581,11.415,11.532,69870,0
2015-04-29,11.512,11.63,11.415,11.425,36791,0
2015-04-30,11.462,11.462,11.02,11.13,166879,0
2015-05-01,11.159,11.395,10.96,11.345,64841,0
2015-05-04,11.265,11.355,11.15,11.168,70430,0
2015-05-05,11.12,11.255,10.873,10.902,65654,0
2015-05-06,10.99,11.05,10.912,11,132333,0
2015-05-07,10.97,11.415,10.921,11.365,393321,0
2015-05-08,11.492,11.62,11.385,11.492,98786,0
2015-05-11,11.444,11.66,11.444,11.522,85269,0
2015-05-12,11.472,11.62,11.186,11.591,87020,0
2015-05-13,11.62,11.738,11.532,11.65,150212,0
2015-05-14,11.728,11.886,11.67,11.807,114640,0
2015-05-15,11.817,11.817,11.581,11.66,62192,0
2015-05-18,11.61,11.876,11.61,11.747,101382,0
2015-05-19,11.777,11.797,11.67,11.757,39914,0
2015-05-20,11.797,11.807,11.728,11.728,107119,0
2015-05-21,11.728,11.777,11.69,11.719,95433,0
2015-05-22,11.69,11.728,11.591,11.68,106917,0
2015-05-26,11.64,11.728,11.482,11.561,160169,0
2015-05-27,11.591,11.767,11.561,11.66,235988,0
2015-05-28,11.69,12.023,11.69,12.004,92663,0
2015-05-29,11.916,12.092,11.837,11.995,125007,0
2015-06-01,12.152,12.477,12.004,12.319,195527,0
2015-06-02,12.289,12.447,12.072,12.112,141484,0
2015-06-03,12.172,12.438,12.172,12.398,153971,0
2015-06-04,12.27,12.428,12.261,12.319,172671,0
2015-06-05,12.408,12.477,12.004,12.358,429394,0
2015-06-08,12.398,13.185,12.378,13.097,635502,0
2015-06-09,13.284,13.284,12.683,13.155,328754,0
2015-06-10,13.224,13.577,13.224,13.382,244789,0
2015-06-11,13.47,13.609,13.362,13.589,207250,0
2015-06-12,13.618,14.267,13.45,14.168,370447,0
2015-06-15,14.12,14.534,13.844,14.336,316786,0
2015-06-16,14.405,14.928,14.277,14.582,379798,0
2015-06-17,14.612,14.759,14.444,14.592,262412,0
2015-06-18,14.719,15.133,14.562,14.759,808684,0
2015-06-19,14.883,15.03,14.744,14.764,418962,0
2015-06-22,15.03,15.286,14.764,15.276,409026,0
2015-06-23,15.395,16.273,15.316,16.105,852086,0
2015-06-24,16.155,16.519,15.977,16.145,688368,0
2015-06-25,16.095,16.224,15.366,15.602,445223,0
2015-06-26,15.563,15.8,15.465,15.572,327200,0
2015-06-29,15.296,15.485,14.744,14.96,391890,0
2015-06-30,15.237,15.386,15.03,15.09,301712,0
2015-07-01,15.149,15.405,14.952,15.159,183727,0
2015-07-02,15.199,15.227,14.873,15.209,129482,0
2015-07-06,15.09,15.119,14.794,14.932,245578,0
2015-07-07,14.804,14.883,14.281,14.694,235742,0
2015-07-08,14.518,14.645,14.212,14.331,191230,0
2015-07-09,14.448,14.734,14.152,14.162,220026,0
2015-07-10,14.379,14.538,14.232,14.399,137390,0
2015-07-13,14.34,14.498,14.054,14.35,259976,0
2015-07-14,14.379,14.528,14.301,14.468,161987,0
2015-07-15,14.538,14.538,14.162,14.172,109286,0
2015-07-16,14.301,14.359,13.896,14.034,223169,0
2015-07-17,14.152,14.152,13.956,14.073,156959,0
2015-07-20,14.152,14.232,13.896,14.054,137898,0
2015-07-21,14.073,14.202,13.966,13.995,156350,0
2015-07-22,13.896,13.956,13.601,13.777,226008,0
2015-07-23,13.728,13.857,13.335,13.541,276402,0
2015-07-24,13.501,13.807,13.146,13.146,206236,0
2015-07-27,13.059,13.354,12.85,13.069,243145,0
2015-07-28,13.069,13.422,12.9,13.374,296782,0
2015-07-29,13.394,13.531,13.275,13.305,153005,0
2015-07-30,12.327,12.594,10.218,10.622,1051360,0
2015-07-31,10.554,10.612,9.882,10.316,567100,0
2015-08-03,10.278,10.592,10.158,10.484,420756,0
2015-08-04,10.612,10.68,10.278,10.612,459521,0
2015-08-05,10.622,11.174,10.622,11.046,388746,0
2015-08-06,11.066,11.193,10.66,10.84,254924,0
2015-08-07,10.73,10.927,10.72,10.898,181902,0
2015-08-10,10.917,11.302,10.888,11.282,284006,0
2015-08-11,11.213,11.322,10.908,11.066,259795,0
2015-08-12,10.927,11.252,10.83,11.203,154120,0
2015-08-13,11.146,11.412,10.66,10.66,228949,0
2015-08-14,10.67,10.966,10.484,10.927,331054,0
2015-08-17,10.878,11.016,10.68,10.966,116908,0
2015-08-18,10.937,10.937,10.434,10.68,200557,0
2015-08-19,10.641,10.78,10.228,10.592,292827,0
2015-08-20,10.583,10.79,10.375,10.494,302156,0
2015-08-21,10.268,10.72,10.268,10.424,296377,0
2015-08-24,9.872,10.297,9.862,9.972,351377,0
2015-08-25,10.248,10.345,10.059,10.148,247605,0
2015-08-26,10.306,10.494,10.039,10.444,150672,0
2015-08-27,10.484,10.78,10.326,10.68,139012,0
2015-08-28,10.612,11.116,10.612,10.986,160710,0
2015-08-31,11.066,11.874,11.066,11.628,324564,0
2015-09-01,11.342,11.698,11.046,11.096,220432,0
2015-09-02,11.243,11.352,10.74,11.136,176934,0
2015-09-03,11.213,11.648,11.213,11.282,150572,0
2015-09-04,11.126,11.469,11.016,11.184,163043,0
2015-09-08,11.402,11.568,11.116,11.382,99772,0
2015-09-09,11.509,11.509,11.136,11.292,163549,0
2015-09-10,11.282,11.53,11.189,11.272,72273,0
2015-09-11,11.184,11.322,11.085,11.292,127614,0
2015-09-14,11.372,11.432,11.105,11.164,89623,0
2015-09-15,11.155,11.432,11.105,11.352,84672,0
2015-09-16,11.342,11.47,11.105,11.262,124482,0
2015-09-17,11.184,11.747,11.119,11.412,180826,0
2015-09-18,11.332,11.629,11.213,11.292,142467,0
2015-09-21,11.332,11.47,11.095,11.184,122056,0
2015-09-22,11.025,11.203,10.926,11.065,171466,0
2015-09-23,11.055,11.252,10.985,10.995,68898,0
2015-09-24,10.907,11.164,10.658,11.065,127842,0
2015-09-25,11.213,11.213,10.788,10.877,103970,0
2015-09-28,10.828,10.877,10.6,10.668,110372,0
2015-09-29,10.708,10.828,10.421,10.59,119025,0
2015-09-30,10.688,11.075,10.648,11.045,199555,0
2015-10-01,11.045,11.095,10.728,10.975,190361,0
2015-10-02,10.868,11.075,10.738,11.065,141254,0
2015-10-05,11.135,11.48,11.135,11.302,98019,0
2015-10-06,11.272,11.432,11.203,11.382,95180,0
2015-10-07,11.46,11.777,11.382,11.757,107709,0
2015-10-08,11.709,11.936,11.442,11.807,226735,0
2015-10-09,11.837,11.976,11.639,11.946,81641,0
2015-10-12,11.976,12.034,11.886,11.976,64376,0
2015-10-13,11.966,12.411,11.946,12.351,123471,0
2015-10-14,12.322,12.738,12.322,12.549,89724,0
2015-10-15,12.539,12.788,12.312,12.668,101950,0
2015-10-16,12.708,12.797,12.451,12.768,104880,0
2015-10-19,12.698,13.065,12.678,12.925,97852,0
2015-10-20,12.925,12.935,12.708,12.866,70122,0
2015-10-21,12.965,13.411,12.945,13.005,116499,0
2015-10-22,13.133,13.391,12.945,13.074,192986,0
2015-10-23,13.123,13.856,12.965,13.727,183994,0
2015-10-26,13.718,13.836,13.015,13.163,169344,0
2015-10-27,13.103,13.222,12.797,12.925,98514,0
2015-10-28,12.866,13.094,12.569,12.876,413154,0
2015-10-29,12.886,13.055,12.401,12.471,201474,0
2015-10-30,12.461,13.529,12.183,12.331,361826,0
2015-11-02,12.371,12.738,12.312,12.618,216446,0
2015-11-03,12.549,13.173,12.549,13.055,156512,0
2015-11-04,13.094,13.549,13.01,13.529,193573,0
2015-11-05,13.499,13.509,12.589,12.648,167828,0
2015-11-06,12.609,12.866,12.481,12.866,149641,0
2015-11-09,12.866,12.866,12.431,12.451,180657,0
2015-11-10,12.381,12.451,12.064,12.104,147518,0
2015-11-11,12.144,12.243,11.986,12.193,124179,0
2015-11-12,12.114,12.49,11.946,12.025,112559,0
2015-11-13,11.995,12.381,11.599,11.738,117409,0
2015-11-16,11.747,12.361,11.46,11.906,104880,0
2015-11-17,11.916,12.094,11.767,11.876,86894,0
2015-11-18,11.946,12.074,11.669,12.034,96494,0
2015-11-19,11.906,12.104,11.867,11.986,83460,0
2015-11-20,12.074,12.203,12.074,12.124,115489,0
2015-11-23,12.084,12.223,11.926,12.174,112963,0
2015-11-24,12.124,12.174,11.956,12.094,54966,0
2015-11-25,12.044,12.391,12.044,12.331,59917,0
2015-11-27,12.351,12.61,11.837,12.56,42517,0
2015-11-30,12.56,12.689,12.521,12.639,104644,0
2015-12-01,12.669,12.739,12.441,12.679,74581,0
2015-12-02,12.659,12.868,12.57,12.719,92469,0
2015-12-03,12.719,12.838,12.272,12.351,83351,0
2015-12-04,12.331,12.521,12.223,12.451,75537,0
2015-12-07,12.481,12.481,12.083,12.233,79969,0
2015-12-08,12.123,12.253,11.945,12.193,69302,0
2015-12-09,12.173,12.253,11.985,12.143,65566,0
2015-12-10,12.113,12.262,12.103,12.113,97694,0
2015-12-11,11.935,12.183,11.805,11.885,102428,0
2015-12-14,11.875,11.925,11.597,11.697,62140,0
2015-12-15,11.775,12.004,11.369,11.865,59221,0
2015-12-16,11.965,11.965,11.419,11.815,136571,0
2015-12-17,11.885,12.103,11.885,11.925,65969,0
2015-12-18,11.845,12.073,11.517,12.014,172829,0
2015-12-21,12.073,12.471,11.657,12.451,134657,0
2015-12-22,12.501,12.61,12.118,12.6,80742,0
2015-12-23,12.699,12.699,12.361,12.58,123579,0
2015-12-24,12.531,12.888,12.486,12.739,61473,0
2015-12-28,12.649,12.655,12.133,12.481,103970,0
2015-12-29,12.58,12.868,12.272,12.868,149824,0
2015-12-30,12.907,12.907,12.729,12.868,122030,0
2015-12-31,12.868,12.868,12.253,12.54,111829,0
2016-01-04,12.401,12.401,11.627,11.885,117540,0
2016-01-05,11.945,11.994,11.517,11.775,72278,0
2016-01-06,11.567,11.755,11.429,11.567,80207,0
2016-01-07,11.379,11.449,11.121,11.121,63151,0
2016-01-08,11.121,11.209,10.723,10.733,113216,0
2016-01-11,10.624,11.091,10.425,10.971,154359,0
2016-01-12,11.101,11.141,10.743,11.111,102858,0
2016-01-13,11.161,11.369,10.455,10.505,122424,0
2016-01-14,10.505,11.091,10.425,10.951,136913,0
2016-01-15,10.604,11.061,10.445,10.902,139977,0
2016-01-19,11.021,11.021,10.455,10.584,136671,0
2016-01-20,10.475,11.021,10.287,10.863,210964,0
2016-01-21,11.021,11.349,10.843,11.161,163503,0
2016-01-22,11.339,11.557,11.199,11.527,93419,0
2016-01-25,11.527,11.647,10.853,11.209,68353,0
2016-01-26,11.219,11.577,11.011,11.457,130875,0
2016-01-27,11.439,11.477,11.189,11.229,90275,0
2016-01-28,11.309,11.507,11.121,11.349,52802,0
2016-01-29,11.449,11.865,11.449,11.845,110942,0
2016-02-01,11.795,11.875,11.617,11.795,55845,0
2016-02-02,11.687,11.697,11.308,11.409,104506,0
2016-02-03,11.021,11.319,10.515,10.703,342444,0
2016-02-04,10.535,10.728,10.018,10.703,128231,0
2016-02-05,10.723,11.051,10.167,10.663,202463,0
2016-02-08,10.495,10.594,10.267,10.306,282720,0
2016-02-09,10.197,10.644,10.073,10.356,140857,0
2016-02-10,10.405,10.653,10.078,10.098,77610,0
2016-02-11,9.959,10.713,9.959,10.614,122630,0
2016-02-12,10.723,10.723,10.247,10.663,107601,0
2016-02-16,10.793,11.051,10.495,10.843,111882,0
2016-02-17,10.892,11.041,10.227,10.882,118362,0
2016-02-18,10.882,11.001,10.658,10.753,99415,0
2016-02-19,10.723,11.051,10.693,10.902,93863,0
2016-02-22,11.051,11.309,10.921,11.17,57657,0
2016-02-23,11.141,11.409,10.882,11.141,58618,0
2016-02-24,11.071,11.289,10.902,11.229,67974,0
2016-02-25,11.239,11.299,11.111,11.161,68468,0
2016-02-26,11.269,11.389,10.991,11.259,71372,0
2016-02-29,11.319,11.457,11.111,11.199,118851,0
2016-03-01,11.279,11.507,11.189,11.467,66348,0
2016-03-02,11.497,11.707,11.487,11.617,80499,0
2016-03-03,11.577,11.755,11.547,11.657,56124,0
2016-03-04,11.657,11.795,11.547,11.597,66752,0
2016-03-07,11.487,11.826,11.208,11.687,55166,0
2016-03-08,11.687,11.687,11.448,11.547,103426,0
2016-03-09,11.577,11.726,11.457,11.677,41289,0
2016-03-10,11.707,11.833,11.398,11.457,39801,0
2016-03-11,11.527,11.816,11.465,11.786,43490,0
2016-03-14,11.786,11.786,11.527,11.627,77606,0
2016-03-15,11.587,11.726,11.557,11.587,32697,0
2016-03-16,11.557,11.736,11.557,11.647,36844,0
2016-03-17,11.607,12.225,11.587,12.145,78161,0
2016-03-18,12.195,12.294,12.075,12.255,111235,0
2016-03-21,12.195,12.324,12.105,12.125,84108,0
2016-03-22,12.025,12.125,11.876,11.926,54898,0
2016-03-23,11.886,11.889,11.537,11.547,54351,0
2016-03-24,11.507,11.635,11.457,11.557,52853,0
2016-03-28,11.577,11.677,11.408,11.467,35337,0
2016-03-29,11.507,11.906,11.388,11.896,54926,0
2016-03-30,11.956,11.956,11.637,11.717,62038,0
2016-03-31,11.687,11.766,11.179,11.179,175212,0
2016-04-01,11.228,11.876,11.228,11.866,68779,0
2016-04-04,11.806,11.976,11.717,11.726,23580,0
2016-04-05,11.647,11.689,11.457,11.577,56984,0
2016-04-06,11.517,11.647,11.298,11.607,36319,0
2016-04-07,11.507,11.567,11.268,11.328,23246,0
2016-04-08,11.378,11.577,11.208,11.278,33770,0
2016-04-11,11.358,11.497,11.188,11.188,23909,0
2016-04-12,11.198,11.408,11.061,11.368,35658,0
2016-04-13,11.398,11.806,11.129,11.697,48587,0
2016-04-14,11.657,11.856,11.587,11.746,25164,0
2016-04-15,11.667,11.856,11.457,11.537,21949,0
2016-04-18,11.527,11.607,11.248,11.577,32577,0
2016-04-19,11.557,11.706,11.278,11.308,24519,0
2016-04-20,11.248,11.607,11.248,11.497,23846,0
2016-04-21,11.457,11.487,11.293,11.338,31867,0
2016-04-22,11.318,11.547,11.318,11.358,54628,0
2016-04-25,11.348,11.418,11.049,11.089,34610,0
2016-04-26,11.129,11.398,11.129,11.218,87132,0
2016-04-27,11.129,11.408,11.089,11.258,58887,0
2016-04-28,11.149,11.353,11.109,11.109,34394,0
2016-04-29,11.119,11.119,10.74,10.74,67083,0
2016-05-02,10.83,11.109,10.641,10.89,48851,0
2016-05-03,10.82,11.079,10.491,10.561,70912,0
2016-05-04,10.541,10.73,10.391,10.401,49853,0
2016-05-05,10.421,10.601,10.372,10.401,51338,0
2016-05-06,10.401,10.641,10.372,10.581,46902,0
2016-05-09,10.561,10.75,10.431,10.571,80288,0
2016-05-10,10.551,10.81,10.541,10.551,53675,0
2016-05-11,10.511,10.74,10.511,10.511,32050,0
2016-05-12,10.581,10.713,10.083,10.103,69847,0
2016-05-13,10.083,10.362,10.043,10.073,79681,0
2016-05-16,10.142,10.441,10.142,10.352,51080,0
2016-05-17,10.342,10.362,9.923,10.023,57405,0
2016-05-18,10.003,10.381,10.003,10.212,64593,0
2016-05-19,10.073,10.252,9.923,10.043,33122,0
2016-05-20,10.053,10.421,10.053,10.262,73405,0
2016-05-23,10.292,10.521,10.242,10.272,63577,0
2016-05-24,10.362,10.78,10.362,10.71,56871,0
2016-05-25,10.72,10.959,10.451,10.461,68096,0
2016-05-26,10.471,10.68,10.292,10.352,65865,0
2016-05-27,11.428,11.428,10.9,10.949,252745,0
2016-05-31,11.009,11.129,10.78,10.87,76411,0
2016-06-01,10.82,10.999,10.7,10.85,111050,0
2016-06-02,10.82,10.939,10.73,10.87,79668,0
2016-06-03,10.86,10.949,10.77,10.82,132127,0
2016-06-06,10.8,11.119,10.8,11.009,219248,0
2016-06-07,11.029,11.075,10.939,10.959,158064,0
2016-06-08,10.979,11.188,10.929,11.089,259944,0
2016-06-09,11.039,11.039,10.84,10.929,140867,0
2016-06-10,10.76,10.91,10.73,10.82,175791,0
2016-06-13,10.77,11.179,10.7,11.029,112364,0
2016-06-14,11.009,11.348,10.73,11.278,113938,0
2016-06-15,11.288,11.288,10.999,11.029,138790,0
2016-06-16,10.969,11.179,10.71,11.149,82705,0
2016-06-17,11.179,11.179,10.491,10.511,196951,0
2016-06-20,10.72,11.019,10.621,10.78,123402,0
2016-06-21,10.81,10.82,10.601,10.78,95237,0
2016-06-22,10.82,10.9,10.6,10.63,79889,0
2016-06-23,10.79,10.93,10.53,10.86,88577,0
2016-06-24,10.28,10.57,10.05,10.18,264648,0
2016-06-27,9.99,10.06,9.585,9.74,151095,0
2016-06-28,9.84,10.18,9.83,10.08,133487,0
2016-06-29,10.19,10.41,10.07,10.17,81873,0
2016-06-30,10.22,10.27,10.04,10.25,100800,0
2016-07-01,10.29,10.44,10.2,10.31,129538,0
2016-07-05,10.15,10.36,10.11,10.23,75967,0
2016-07-06,10.19,10.37,10.08,10.25,45477,0
2016-07-07,10.25,10.45,10.2,10.33,95276,0
2016-07-08,10.42,10.804,10.42,10.77,113647,0
2016-07-11,10.82,10.99,10.53,10.92,146867,0
2016-07-12,10.97,11.47,10.97,11.3,176849,0
2016-07-13,11.32,11.44,11.2,11.22,72750,0
2016-07-14,11.44,11.44,11.18,11.26,120802,0
2016-07-15,11.33,11.42,11.19,11.37,44752,0
2016-07-18,11.32,11.55,11.32,11.53,76688,0
2016-07-19,11.5,11.61,11.38,11.43,35623,0
2016-07-20,11.49,11.55,11.251,11.47,33422,0
2016-07-21,11.47,11.5,11.23,11.27,27690,0
2016-07-22,11.24,11.37,11.14,11.32,31771,0
2016-07-25,11.32,11.42,11.264,11.38,41638,0
2016-07-26,11.43,11.69,11.43,11.61,38433,0
2016-07-27,11.69,11.729,11.51,11.59,33980,0
2016-07-28,11.79,11.79,11.45,11.5,59598,0
2016-07-29,10.93,10.95,10.25,10.94,162584,0
2016-08-01,10.98,11.23,10.79,11.21,80477,0
2016-08-02,11.19,11.22,10.81,10.87,101221,0
2016-08-03,10.86,11.02,10.54,10.91,60505,0
2016-08-04,10.97,11,10.74,10.78,49788,0
2016-08-05,10.9,11.41,10.65,11.41,119995,0
2016-08-08,11.4,11.4,11.11,11.24,77757,0
2016-08-09,11.27,11.47,11.11,11.29,72707,0
2016-08-10,11.28,11.34,11.07,11.09,113086,0
2016-08-11,11.12,11.42,11.12,11.28,63570,0
2016-08-12,11.27,11.42,11.035,11.2,40045,0
2016-08-15,11.2,11.49,11.14,11.41,62652,0
2016-08-16,11.4,11.45,11.25,11.32,42267,0
2016-08-17,11.29,11.42,11.1,11.21,52355,0
2016-08-18,11.23,11.58,11.18,11.57,254137,0
2016-08-19,11.57,11.79,11.48,11.51,61017,0
2016-08-22,11.48,11.76,11.48,11.7,56779,0
2016-08-23,11.71,11.99,11.6,11.9,93668,0
2016-08-24,11.9,11.92,11.64,11.7,53861,0
2016-08-25,11.65,11.73,11.5,11.53,47140,0
2016-08-26,11.5,11.69,11.45,11.58,30023,0
2016-08-29,11.48,11.59,11.37,11.51,69147,0
2016-08-30,11.52,11.8,11.51,11.75,53786,0
2016-08-31,11.8,11.85,11.59,11.62,91623,0
2016-09-01,11.63,11.76,11.51,11.75,35665,0
2016-09-02,11.75,11.96,11.62,11.96,53941,0
2016-09-06,11.97,11.98,11.81,11.86,38344,0
2016-09-07,11.83,11.99,11.68,11.88,54257,0
2016-09-08,11.88,11.92,11.76,11.92,32235,0
2016-09-09,11.76,11.78,11.34,11.37,61620,0
2016-09-12,11.25,11.54,11.23,11.54,46604,0
2016-09-13,11.5,11.5999,11.3,11.42,49698,0
2016-09-14,11.44,11.54,11.33,11.46,24310,0
2016-09-15,11.52,11.77,11.51,11.7,27876,0
2016-09-16,11.72,11.9,11.56,11.84,132304,0
2016-09-19,11.9,12,11.71,11.77,60472,0
2016-09-20,11.84,11.85,11.63,11.65,21713,0
2016-09-21,11.77,11.86,11.58,11.85,35381,0
2016-09-22,11.91,11.99,11.67,11.79,47219,0
2016-09-23,11.86,11.9831,11.8,11.88,37116,0
2016-09-26,11.83,11.83,11.5,11.53,43971,0
2016-09-27,11.48,11.59,11.48,11.52,66336,0
2016-09-28,11.52,12.06,11.52,12,269762,0
2016-09-29,11.95,12.045,11.86,11.89,34658,0
2016-09-30,12,12.24,11.935,12.05,108213,0
2016-10-03,11.98,12.0756,11.92,11.97,37653,0
2016-10-04,12,12.095,11.8,11.92,35133,0
2016-10-05,11.96,12.09,11.916,12,46126,0
2016-10-06,12.01,12.01,11.8401,11.88,43849,0
2016-10-07,11.9,11.9,11.68,11.79,39047,0
2016-10-10,11.87,12,11.64,11.66,30056,0
2016-10-11,11.66,11.66,11.04,11.13,90397,0
2016-10-12,11.17,11.21,11.02,11.15,38009,0
2016-10-13,11.12,11.17,10.84,11,60014,0
2016-10-14,11.05,11.18,10.95,10.95,21568,0
2016-10-17,10.94,11.06,10.94,11,30174,0
2016-10-18,11.1,11.1,10.95,10.99,26295,0
2016-10-19,10.95,11.01,10.83,10.96,52731,0
2016-10-20,10.94,11,10.87,10.96,32947,0
2016-10-21,10.92,10.98,10.8,10.89,41188,0
2016-10-24,10.96,11.1,10.93,11.1,48968,0
2016-10-25,11.07,11.18,10.91,10.98,15427,0
2016-10-26,10.86,10.97,10.76,10.76,49942,0
2016-10-27,10.86,10.92,10.7,10.72,40097,0
2016-10-28,10.73,10.79,10.55,10.65,38498,0
2016-10-31,10.75,10.75,10.55,10.6,117512,0
2016-11-01,10.7,10.9,10.55,10.6,114827,0
2016-11-02,10.75,10.75,10.3,10.55,51659,0
2016-11-03,10.85,10.85,10.25,10.3,67917,0
2016-11-04,10.4,10.525,10.1,10.15,69803,0
2016-11-07,10.35,10.7,10.3,10.6,70650,0
2016-11-08,10.6,10.6,10.35,10.45,32304,0
2016-11-09,10.3,10.7,10.25,10.6,78588,0
2016-11-10,10.6,10.7,10.3,10.5,95398,0
2016-11-11,10.5,10.7,10.4,10.5,323047,0
2016-11-14,10.75,10.8,10.5,10.8,242503,0
2016-11-15,10.85,11.25,10.85,11.1,163290,0
2016-11-16,11.15,11.65,11.1,11.4,113752,0
2016-11-17,11.5,12.25,11.35,11.7,109778,0
2016-11-18,11.75,12,11.55,12,57167,0
2016-11-21,11.75,11.95,11.58,11.85,65189,0
2016-11-22,11.85,12.15,11.85,11.95,96812,0
2016-11-23,12,12.1,11.8,11.9,79462,0
2016-11-25,11.85,12,11.85,12,21449,0
2016-11-28,11.9,11.95,11.7,11.75,44314,0
2016-11-29,11.7,11.9,11.65,11.65,63009,0
2016-11-30,11.7,11.95,11.6,11.7,71013,0
2016-12-01,11.75,12,11,11.1,99863,0
2016-12-02,11.1,11.2,11.05,11.15,48691,0
2016-12-05,11.15,11.5,11.15,11.5,47531,0
2016-12-06,11.35,11.9,11.3,11.8,55599,0
2016-12-07,11.8,11.95,11.7,11.8,60802,0
2016-12-08,11.75,12.1,11.75,12,94703,0
2016-12-09,12,12,11.8,11.85,52754,0
2016-12-12,11.75,11.95,11.35,11.45,78253,0
2016-12-13,11.4,11.95,11.4,11.6,109684,0
2016-12-14,11.45,11.65,11.4,11.45,78123,0
2016-12-15,11.55,11.95,11.525,11.8,79623,0
2016-12-16,11.85,11.95,11.6,11.7,120156,0
2016-12-19,11.75,11.95,11.55,11.85,74291,0
2016-12-20,11.95,12,11.7,12,91140,0
2016-12-21,11.95,11.95,11.85,11.95,88191,0
2016-12-22,11.95,12.05,11.725,11.85,118537,0
2016-12-23,11.95,11.95,11.8,11.9,33972,0
2016-12-27,11.8,12.05,11.8,12,43682,0
2016-12-28,12,12.05,11.75,11.95,56335,0
2016-12-29,11.95,12.05,11.65,11.95,76718,0
2016-12-30,11.95,11.95,11.65,11.9,66281,0
2017-01-03,11.85,12,11.6717,11.85,75646,0
2017-01-04,11.9,12,11.8,11.9,55062,0
2017-01-05,11.8,11.95,11.7,11.75,50551,0
2017-01-06,11.7,11.7,11.56,11.7,41064,0
2017-01-09,11.6,11.7,11.35,11.4,25890,0
2017-01-10,11.45,11.6,11.1,11.2,214079,0
2017-01-11,11.25,11.55,11.2,11.5,147557,0
2017-01-12,11.55,11.8,11.35,11.7,88298,0
2017-01-13,11.75,12,11.6775,11.95,36000,0
2017-01-17,11.8,11.9,11.7,11.8,57646,0
2017-01-18,11.8,12,11.75,11.95,56621,0
2017-01-19,11.85,11.9,11.516,11.75,48281,0
2017-01-20,11.75,11.9,11.65,11.8,50513,0
2017-01-23,11.75,11.9,11.6,11.9,58390,0
2017-01-24,11.95,12.1,11.8074,12.1,70356,0
2017-01-25,12.2,12.25,12.15,12.25,69279,0
2017-01-26,12.2,12.25,11.8,12,59471,0
2017-01-27,12.05,12.25,11.975,12.25,61248,0
2017-01-30,12.15,12.2,11.95,12,49112,0
2017-01-31,11.95,12.175,11.95,12.1,78407,0
2017-02-01,12.2,12.25,12,12.1,51229,0
2017-02-02,12.1,12.175,11.805,12,139293,0
2017-02-03,12.35,13.25,12.35,12.9,502992,0
2017-02-06,12.95,13.4,12.65,12.7,150048,0
2017-02-07,12.6,13.1,12.6,12.8,90624,0
2017-02-08,12.8,13.175,12.75,13.1,182011,0
2017-02-09,13.05,13.35,13.025,13.15,144211,0
2017-02-10,13.15,13.2,12.99,13,88957,0
2017-02-13,13.05,13.25,12.85,13,118138,0
2017-02-14,12.9,13.2,12.8,12.85,113229,0
2017-02-15,12.85,13.1,12.8,13,81073,0
2017-02-16,13,13.15,12.95,13.05,178571,0
2017-02-17,13.1,13.19,12.7,12.975,187840,0
2017-02-21,13,13.1,12.97,13,135977,0
2017-02-22,12.95,13.05,12.85,12.95,120517,0
2017-02-23,12.95,13.05,12.8,12.9,142570,0
2017-02-24,12.8,12.95,12.45,12.7,97349,0
2017-02-27,12.75,12.975,12.525,12.8,128721,0
2017-02-28,12.9,12.9,12.3,12.35,188417,0
2017-03-01,12.6,12.6,12.4,12.45,117028,0
2017-03-02,12.6,12.65,12.4,12.55,76878,0
2017-03-03,12.6,12.6,12.4,12.45,176591,0
2017-03-06,12.4,12.8,12.35,12.8,366601,0
2017-03-07,12.8,12.91,12.7,12.9,218011,0
2017-03-08,12.95,13,12.775,12.9,127334,0
2017-03-09,12.9,13.175,12.9,13,344921,0
2017-03-10,13.05,13.15,12.85,12.9,114683,0
2017-03-13,12.95,13,12.85,12.9,110861,0
2017-03-14,12.9,13,12.755,12.9,128416,0
2017-03-15,12.9,13.45,12.9,13.4,218961,0
2017-03-16,13.45,13.5,13,13.1,86426,0
2017-03-17,13.05,13.6,13,13.6,305420,0
2017-03-20,13.6,14.2,13.475,14,293311,0
2017-03-21,14.15,14.1993,13.8,14.05,428624,0
2017-03-22,14,14.2,13.8,14.1,182742,0
2017-03-23,14.1,14.3303,13.85,14.2,294938,0
2017-03-24,14.2,14.6,14.125,14.3,155216,0
2017-03-27,14.2,14.45,13.95,14.4,125282,0
2017-03-28,14.35,14.4,14.25,14.4,128666,0
2017-03-29,14.4,14.4,14.2,14.35,92213,0
2017-03-30,14.4,14.45,14.25,14.4,100916,0
2017-03-31,14.45,14.55,14.35,14.55,215002,0
2017-04-03,14.5,14.5,13.9,14.1,321192,0
2017-04-04,14.1,14.4,13.95,14.05,117018,0
2017-04-05,14.15,14.275,13.74,13.85,104563,0
2017-04-06,13.85,13.95,13.625,13.9,177381,0
2017-04-07,13.85,14.15,13.85,13.95,93521,0
2017-04-10,14.1,14.25,13.8,13.85,76359,0
2017-04-11,13.9,13.9,13.5,13.85,53556,0
2017-04-12,13.75,13.8,13.5,13.55,50254,0
2017-04-13,13.5,13.7,13.5,13.6,54867,0
2017-04-17,13.65,13.75,13.586,13.7,46585,0
2017-04-18,13.6,13.85,13.55,13.85,66713,0
2017-04-19,13.85,14,13.75,13.85,55812,0
2017-04-20,13.85,14,13.85,13.9,80022,0
2017-04-21,13.85,14,13.65,13.95,70285,0
2017-04-24,14,14.2,13.9,14.05,87078,0
2017-04-25,14.2,14.4,14.15,14.2,72032,0
2017-04-26,14.15,14.5,14.1,14.325,126798,0
2017-04-27,14.4,14.5,14.2,14.35,115272,0
2017-04-28,14.35,14.45,13.9,13.95,68733,0
2017-05-01,14.05,14.2,13.9,14.15,63456,0
2017-05-02,14.1,14.15,13.925,14,58527,0
2017-05-03,14,14.05,13.75,13.95,53195,0
2017-05-04,14,14.15,13.85,13.9,88857,0
2017-05-05,13.9,14.1,13.9,13.9,79980,0
2017-05-08,13.95,14.05,13.85,14,91228,0
2017-05-09,14.05,14.4,13.85,14.15,258463,0
2017-05-10,14.15,14.3,13.85,14.2,130337,0
2017-05-11,14.1,14.4,14.05,14.25,141341,0
2017-05-12,14.3,14.95,14.25,14.85,540787,0
2017-05-15,14.95,15.175,14.85,15.1,113723,0
2017-05-16,15.1,15.25,15,15.2,98817,0
2017-05-17,15.05,15.1,14.35,14.5,136879,0
2017-05-18,14.45,14.8,14.45,14.65,154745,0
2017-05-19,14.65,14.85,14.55,14.7,79900,0
2017-05-22,14.6,14.9,14.45,14.85,102444,0
2017-05-23,14.9,14.9,14.682,14.85,54456,0
2017-05-24,14.95,15,14.7,14.9,62771,0
2017-05-25,15,15.05,14.85,14.95,33477,0
2017-05-26,14.9,14.95,14.7,14.8,54995,0
2017-05-30,14.75,15,14.65,14.8,79367,0
2017-05-31,14.9,14.95,14.6,14.75,80230,0
2017-06-01,14.75,14.94,14.65,14.75,125755,0
2017-06-02,15.1,16,15.08,15.6,525114,0
2017-06-05,15.75,16.15,15.6,15.9,293813,0
2017-06-06,15.8,16.05,15.3,15.95,623423,0
2017-06-07,16,16.25,15.95,16.2,553571,0
2017-06-08,16.3,16.55,16.15,16.45,612683,0
2017-06-09,16.45,16.65,15.95,16.35,472901,0
2017-06-12,16.5,16.5,16.15,16.2,441594,0
2017-06-13,16.35,16.4,16.1,16.3,381967,0
2017-06-14,16.35,16.35,16,16.05,330690,0
2017-06-15,15.9,16.275,15.8,16.05,292578,0
2017-06-16,16.05,16.35,16,16.05,296883,0
2017-06-19,16.2,16.6,16.105,16.5,291944,0
2017-06-20,16.5,16.5652,16.3,16.4,270627,0
2017-06-21,16.55,16.7,16.225,16.25,331218,0
2017-06-22,16.3,16.4,16.1,16.25,191264,0
2017-06-23,16.35,16.75,16.25,16.6,431299,0
2017-06-26,16.75,16.85,16.475,16.65,345939,0
2017-06-27,16.55,16.65,16.4,16.4,179879,0
2017-06-28,16.45,16.95,16.3,16.8,371384,0
2017-06-29,16.75,16.9,16.1445,16.4,288713,0
2017-06-30,16.45,16.5513,16.3,16.45,176009,0
2017-07-03,16.6,16.693,15.95,16,165607,0
2017-07-05,16,16.35,15.9,16.05,200151,0
2017-07-06,15.9,16.15,15.6,15.8,283387,0
2017-07-07,15.9,16.5,15.9,16.45,215697,0
2017-07-10,16.4,16.55,16.275,16.375,117025,0
2017-07-11,16.45,16.55,16.1,16.35,134437,0
2017-07-12,16.5,16.55,16.3,16.35,202940,0
2017-07-13,16.3,16.5,16.15,16.45,142854,0
2017-07-14,16.45,16.75,16.3,16.4,285275,0
2017-07-17,16.4,17.3,16.4,17.15,276021,0
2017-07-18,17.15,17.4,16.8,17.35,209880,0
2017-07-19,17.45,17.55,17.25,17.3,160946,0
2017-07-20,17.45,17.65,17.15,17.6,117982,0
2017-07-21,17.7,17.7,17.3,17.4,255371,0
2017-07-24,17.45,17.5,17.255,17.35,153537,0
2017-07-25,17.35,17.5,17.25,17.4,91458,0
2017-07-26,17.5,17.65,17.45,17.55,90158,0
2017-07-27,17.7,17.8,17.3,17.45,139943,0
2017-07-28,17.4,17.475,17.26,17.4,86174,0
2017-07-31,17.45,17.65,17.325,17.4,171954,0
2017-08-01,17.45,17.65,17.3,17.4,235121,0
2017-08-02,17.65,17.65,16.7,16.8,245484,0
2017-08-03,16.6,16.6,14.9,15.15,466021,0
2017-08-04,15.15,15.6,15.1,15.55,232520,0
2017-08-07,15.55,16,15.525,15.7,309104,0
2017-08-08,15.65,16,15.5,15.8,164845,0
2017-08-09,15.8,15.95,15.4762,15.9,207721,0
2017-08-10,15.75,15.85,15.5,15.65,183119,0
2017-08-11,15.6,15.9,15.56,15.8,188669,0
2017-08-14,15.8,16.25,15.8,16.15,217363,0
2017-08-15,16.15,16.45,16.025,16.3,174445,0
2017-08-16,16.3,16.65,16.15,16.5,208394,0
2017-08-17,16.4,16.5,15.85,15.9,213606,0
2017-08-18,15.8,16.3,15.75,16.1,216097,0
2017-08-21,16,16.05,15.7,15.8,104606,0
2017-08-22,15.95,16,15.75,15.85,123948,0
2017-08-23,15.8,16,15.525,15.95,156197,0
2017-08-24,15.7,16.05,15.7,15.9,136741,0
2017-08-25,16,16.05,15.8,15.95,74548,0
2017-08-28,22.4,22.5,21.5,22.4,12851955,0
2017-08-29,22.2,22.55,22.055,22.35,2714886,0
2017-08-30,22.35,22.7,22.3,22.65,1561745,0
2017-08-31,22.65,23.05,22.6,23,1128377,0
2017-09-01,22.95,23.075,22.8,23.05,668669,0
2017-09-05,22.9,23.075,22.8,22.9,867295,0
2017-09-06,22.9,23.175,22.85,23.15,875042,0
2017-09-07,23.1,23.2,22.9,22.975,868442,0
2017-09-08,23,23,22.85,22.9,395991,0
2017-09-11,22.95,23.1,22.95,23,628394,0
2017-09-12,23.05,23.15,22.95,23.05,425053,0
2017-09-13,23,23.05,22.95,23,340280,0
2017-09-14,23,23.05,22.925,23,627684,0
2017-09-15,23.05,23.075,22.95,23,553586,0
2017-09-18,23.05,23.2,23,23.1,565105,0
2017-09-19,23.1,23.375,23.1,23.25,414781,0
2017-09-20,23.3,23.4,23.15,23.3,498871,0
2017-09-21,23.3,23.35,23.2,23.2,291394,0
2017-09-22,23.2,23.35,23.2,23.3,354791,0
2017-09-25,23.25,23.35,23.05,23.15,499529,0
2017-09-26,23.2,23.45,23.2,23.35,404108,0
2017-09-27,23.35,23.75,23.35,23.7,488275,0
2017-09-28,23.7,23.8,23.55,23.75,190081,0
2017-09-29,23.75,23.95,23.65,23.7,519051,0
2017-10-02,23.8,23.8,23.575,23.65,1003462,0
2017-10-03,23.75,23.85,23.65,23.75,611891,0
2017-10-04,23.8,23.95,23.7,23.95,503021,0
2017-10-05,23.95,24.1,23.85,24.1,217638,0
2017-10-06,24,24.3,24,24.25,156671,0
2017-10-09,24.25,24.4,24.15,24.15,165311,0
2017-10-10,24.25,24.45,24.15,24.45,483872,0
2017-10-11,24.4,24.6,24.25,24.55,391062,0
2017-10-12,24.5,24.65,24.45,24.65,153912,0
2017-10-13,24.5,24.5,24.1,24.15,312002,0
2017-10-16,24.25,24.55,24.2,24.5,278601,0
2017-10-17,24.45,24.5,24.325,24.35,73725,0
2017-10-18,24.45,24.55,24.3,24.55,123598,0
2017-10-19,24.4,24.55,24.375,24.4,127993,0
2017-10-20,24.55,24.65,24.45,24.55,182390,0
2017-10-23,24.45,24.65,24.45,24.6,119278,0
2017-10-24,24.65,24.95,24.65,24.85,306409,0
2017-10-25,24.8,24.85,24.55,24.7,229820,0
2017-10-26,24.8,24.85,24.55,24.65,158333,0
2017-10-27,24.7,24.8,24.5,24.7,204728,0
2017-10-30,24.75,24.85,24.6,24.75,179147,0
2017-10-31,24.8,24.96,24.65,24.7,141706,0
2017-11-01,24.5,24.5,23.15,23.4,502518,0
2017-11-02,23.3,23.35,23.05,23.15,228888,0
2017-11-03,23.1,23.25,22.9,23.2,240991,0
2017-11-06,23.2,23.55,23.15,23.5,170098,0
2017-11-07,23.35,23.6,23.175,23.5,146271,0
2017-11-08,23.35,23.8,23.325,23.7,157743,0
2017-11-09,23.6,23.85,23.45,23.7,192337,0
2017-11-10,23.65,23.85,23.55,23.75,138771,0
