Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.665,9.823,9.632,9.769,121764,0
2005-02-28,9.828,9.991,9.701,9.889,188750,0
2005-03-01,9.932,9.939,9.701,9.85,127868,0
2005-03-02,9.896,9.965,9.762,9.896,103757,0
2005-03-03,9.953,10.146,9.889,10.019,138854,0
2005-03-04,10.04,10.19,10.019,10.126,143282,0
2005-03-07,10.19,10.19,9.903,10.056,131988,0
2005-03-08,10.056,10.146,9.939,10.005,114744,0
2005-03-09,9.965,10.202,9.953,9.953,127868,0
2005-03-10,9.984,10.019,8.933,9.2686,400998,0
2005-03-11,9.2686,9.652,9.2686,9.569,141452,0
2005-03-14,9.632,9.632,9.3368,9.4286,102086,0
2005-03-15,9.4703,9.576,9.4703,9.535,84077,0
2005-03-16,9.4703,9.798,9.4703,9.716,139308,0
2005-03-17,9.815,10.119,9.815,10.025,149225,0
2005-03-18,10.119,10.153,9.971,9.991,98117,0
2005-03-21,10.094,10.094,9.733,9.775,147094,0
2005-03-22,9.782,9.828,9.68,9.789,148317,0
2005-03-23,9.502,9.535,9.1095,9.1885,260773,0
2005-03-24,9.2556,9.4435,9.208,9.3172,101472,0
2005-03-28,9.4514,9.4574,8.9124,8.9965,174400,0
2005-03-29,8.7762,8.7838,8.193,8.4633,453791,0
2005-03-30,8.377,8.619,7.9499,8.3007,326837,0
2005-03-31,8.4353,9.1095,8.4004,9.101,237269,0
2005-04-01,9.0384,9.2226,8.8499,9.175,121614,0
2005-04-04,9.175,9.3428,9.082,9.175,124821,0
2005-04-05,9.1151,9.2226,8.9965,9.0384,100862,0
2005-04-06,8.973,9.2556,8.8555,9.175,115970,0
2005-04-07,9.2429,9.2556,8.8499,8.9785,113221,0
2005-04-08,8.8769,8.9263,8.5192,8.8437,129544,0
2005-04-11,8.7169,8.9124,8.6498,8.8157,119783,0
2005-04-12,8.8157,8.9036,8.6253,8.7204,68822,0
2005-04-13,8.7413,8.7413,8.4421,8.5519,128934,0
2005-04-14,8.5519,8.5519,8.2321,8.2447,223995,0
2005-04-15,8.193,8.2321,7.0453,7.3403,759426,0
2005-04-18,7.1825,7.7076,7.0782,7.5953,398552,0
2005-04-19,7.6812,8.1192,7.6674,8.1021,323023,0
2005-04-20,8.1269,8.1858,7.929,7.9432,177912,0
2005-04-21,7.8785,8.0608,7.8653,8.0273,125266,0
2005-04-22,8.002,8.308,7.9955,8.193,148612,0
2005-04-25,8.2246,8.5192,8.1982,8.4201,188143,0
2005-04-26,8.5119,8.5119,8.377,8.4353,121764,0
2005-04-27,8.3828,8.5065,8.1192,8.1411,200799,0
2005-04-28,8.1269,8.2708,7.858,8.1269,138854,0
2005-04-29,8.193,8.5119,8.0608,8.0952,145875,0
2005-05-02,7.929,8.193,7.871,8.0952,205681,0
2005-05-03,8.0952,8.428,7.8844,8.1609,132594,0
2005-05-04,8.193,8.2246,8.0273,8.1269,57677,0
2005-05-05,8.1858,8.4201,8.1269,8.3221,99333,0
2005-05-06,8.3889,8.5465,8.3221,8.3889,161740,0
2005-05-09,8.5192,8.5192,8.2586,8.4421,102233,0
2005-05-10,8.5065,8.7413,8.4559,8.619,158690,0
2005-05-11,8.6644,8.6644,8.4491,8.4559,82243,0
2005-05-12,8.4004,8.4807,8.193,8.2586,94451,0
2005-05-13,8.3155,8.3221,8.0681,8.0816,56757,0
2005-05-16,8.0332,8.0608,7.7272,7.8185,127104,0
2005-05-17,7.8844,8.0681,7.7659,7.8382,109703,0
2005-05-18,7.8382,8.0273,7.7659,7.871,86671,0
2005-05-19,7.8653,7.9831,7.8653,7.9163,57677,0
2005-05-20,7.871,8.0273,7.871,7.9955,63168,0
2005-05-23,8.0332,8.1807,8.0332,8.0883,109405,0
2005-05-24,8.1269,8.193,8.0608,8.1411,88200,0
2005-05-25,8.2037,8.377,8.1411,8.2708,115204,0
2005-05-26,8.2708,8.4559,8.2586,8.3687,93690,0
2005-05-27,8.3889,8.6498,8.2878,8.3889,105741,0
2005-05-31,8.4559,8.4807,8.2954,8.3889,73397,0
2005-06-01,8.3221,8.5192,8.3221,8.487,79344,0
2005-06-02,8.5519,8.5519,8.2586,8.4201,104977,0
2005-06-03,8.487,8.5192,8.3575,8.4633,142973,0
2005-06-06,8.5242,8.6498,8.4491,8.5985,165862,0
2005-06-07,8.6436,8.6838,8.4491,8.4559,156096,0
2005-06-08,8.5673,8.6774,8.4004,8.4491,222465,0
2005-06-09,8.5192,8.6774,8.4807,8.6774,113673,0
2005-06-10,8.6838,8.7762,8.594,8.6838,108486,0
2005-06-13,8.7838,8.8437,8.6498,8.8094,99949,0
2005-06-14,8.836,8.8723,8.6498,8.8297,158840,0
2005-06-15,8.8665,9.0098,8.7838,8.8908,171352,0
2005-06-16,8.8242,9.142,8.8157,9.1285,118251,0
2005-06-17,9.175,9.2429,9.1507,9.2429,107724,0
2005-06-20,9.2429,9.602,9.2146,9.528,170282,0
2005-06-21,9.535,9.614,9.175,9.2735,172421,0
2005-06-22,9.2429,9.4803,9.0467,9.3552,168306,0
2005-06-23,9.4286,9.552,9.3368,9.4286,111238,0
2005-06-24,9.4882,9.665,9.4474,9.632,135041,0
2005-06-27,9.701,10.16,9.701,10.126,252230,0
2005-06-28,9.965,9.98,9.762,9.881,170744,0
2005-06-29,9.836,9.896,9.632,9.708,97197,0
2005-06-30,9.652,9.971,9.638,9.947,122837,0
2005-07-01,9.828,10.255,9.775,10.215,126645,0
2005-07-05,10.381,10.946,10.263,10.851,268396,0
2005-07-06,10.939,11.182,10.415,10.681,240171,0
2005-07-07,10.618,10.707,10.493,10.694,104977,0
2005-07-08,10.748,10.816,10.592,10.664,102382,0
2005-07-11,10.426,10.652,10.389,10.546,113673,0
2005-07-12,10.552,10.681,10.22,10.657,108034,0
2005-07-13,10.681,10.816,10.586,10.652,107262,0
2005-07-14,10.592,10.732,10.32,10.652,138854,0
2005-07-15,10.22,10.552,10.178,10.527,221862,0
2005-07-18,10.426,10.681,10.32,10.527,135504,0
2005-07-19,10.601,10.618,10.302,10.558,164488,0
2005-07-20,10.664,10.701,10.493,10.701,95366,0
2005-07-21,10.701,10.816,10.552,10.777,135504,0
2005-07-22,10.828,11.288,10.809,11.288,99788,0
2005-07-25,11.208,11.26,10.979,11.107,120695,0
2005-07-26,11.076,11.134,10.985,11.064,121155,0
2005-07-27,10.918,10.924,10.374,10.532,337519,0
2005-07-28,10.527,10.546,10.32,10.446,221550,0
2005-07-29,10.453,10.48,10.297,10.42,152131,0
2005-08-01,10.42,10.42,10.27,10.349,312499,0
2005-08-02,10.472,10.472,10.126,10.126,433652,0
2005-08-03,9.991,10.019,9.881,9.881,5480122,0
2005-08-04,9.881,9.976,9.863,9.863,1150805,0
2005-08-05,9.881,9.911,9.828,9.842,845784,0
2005-08-08,9.917,9.932,9.869,9.896,560601,0
2005-08-09,9.984,9.991,9.842,9.842,619805,0
2005-08-10,9.836,9.896,9.828,9.828,636891,0
2005-08-11,9.828,9.971,9.828,9.947,664359,0
2005-08-12,9.932,10.113,9.925,10.113,499721,0
2005-08-15,10.106,10.106,9.932,9.939,451048,0
2005-08-16,9.903,9.959,9.733,9.733,394590,0
2005-08-17,9.701,9.828,9.665,9.673,445706,0
2005-08-18,9.665,9.708,9.652,9.665,347137,0
2005-08-19,9.708,9.939,9.708,9.939,348508,0
2005-08-22,9.965,10.005,9.925,9.959,343628,0
2005-08-23,9.984,10.025,9.798,9.823,614003,0
2005-08-24,9.828,9.947,9.828,9.932,430142,0
2005-08-25,9.932,10.153,9.869,10.153,624687,0
2005-08-26,10.153,10.153,10.062,10.113,400849,0
2005-08-29,10.166,10.19,9.932,9.98,571587,0
2005-08-30,10.013,10.132,9.984,10.113,403898,0
2005-08-31,10.126,10.283,10.126,10.215,860586,0
2005-09-01,10.283,10.289,10.171,10.289,415181,0
2005-09-02,10.248,10.255,10.08,10.113,288384,0
2005-09-06,10.113,10.241,9.828,10.22,532829,0
2005-09-07,10.277,10.289,9.991,10.119,604092,0
2005-09-08,10.074,10.146,10.025,10.094,252684,0
2005-09-09,10.16,10.235,10.146,10.22,331880,0
2005-09-12,10.215,10.22,9.991,10.08,295103,0
2005-09-13,10.094,10.1,9.997,10.062,132136,0
2005-09-14,10.094,10.195,9.991,10.16,387107,0
2005-09-15,10.106,10.19,10.062,10.182,291743,0
2005-09-16,10.182,10.215,10.1,10.182,324704,0
2005-09-19,10.22,10.389,10.19,10.389,517726,0
2005-09-20,10.389,10.487,10.289,10.461,426019,0
2005-09-21,10.487,10.816,10.487,10.748,625142,0
2005-09-22,10.912,11.025,10.546,10.846,605463,0
2005-09-23,10.828,10.886,10.681,10.74,298763,0
2005-09-26,10.601,10.871,10.579,10.871,371393,0
2005-09-27,10.846,10.946,10.784,10.912,480339,0
2005-09-28,10.985,11.025,10.816,10.972,580435,0
2005-09-29,11.05,11.244,10.996,11.076,729358,0
2005-09-30,11.076,11.127,10.88,11.029,278159,0
2005-10-03,11.119,11.119,10.924,11.003,352925,0
2005-10-04,11.035,11.139,10.88,10.939,328821,0
2005-10-05,10.979,11.107,10.645,10.688,358578,0
2005-10-06,10.453,10.453,9.991,10.21,612480,0
2005-10-07,10.215,10.552,10.21,10.519,203855,0
2005-10-10,11.139,11.139,10.166,10.409,202023,0
2005-10-11,10.558,10.652,10.453,10.611,280449,0
2005-10-12,10.645,10.645,10.426,10.487,124964,0
2005-10-13,10.381,10.453,10.106,10.22,215911,0
2005-10-14,10.22,10.42,10.069,10.381,162967,0
2005-10-17,10.48,10.622,10.472,10.618,152735,0
2005-10-18,10.586,10.652,10.327,10.327,145266,0
2005-10-19,10.255,10.403,10.22,10.316,128176,0
2005-10-20,10.289,10.42,10.032,10.14,239872,0
2005-10-21,10.086,10.579,10.025,10.579,199732,0
2005-10-24,10.487,10.717,10.415,10.717,231782,0
2005-10-25,10.851,10.946,10.681,10.74,434561,0
2005-10-26,10.761,10.939,10.681,10.822,277404,0
2005-10-27,10.592,10.652,10.453,10.519,142210,0
2005-10-28,10.493,10.681,10.426,10.618,127868,0
2005-10-31,10.652,10.652,10.283,10.409,200197,0
2005-11-01,10.415,10.618,10.19,10.255,257717,0
2005-11-02,10.255,10.487,10.22,10.32,165715,0
2005-11-03,10.354,10.552,10.354,10.487,140378,0
2005-11-04,10.487,10.527,10.343,10.453,134123,0
2005-11-07,10.22,10.335,10.16,10.19,123896,0
2005-11-08,10.16,10.354,10.126,10.309,160974,0
2005-11-09,10.309,10.349,10.215,10.22,246116,0
2005-11-10,10.22,10.277,9.991,10.21,298914,0
2005-11-11,10.21,10.21,10.025,10.182,173033,0
2005-11-14,10.468,10.468,10.113,10.195,80265,0
2005-11-15,10.235,10.235,9.903,9.911,355683,0
2005-11-16,9.953,10.22,9.953,10.22,165862,0
2005-11-17,10.255,10.302,10.132,10.16,125122,0
2005-11-18,10.255,10.316,10.16,10.289,167077,0
2005-11-21,10.316,10.354,10.289,10.354,201265,0
2005-11-22,10.354,10.497,10.354,10.497,298000,0
2005-11-23,10.675,10.717,10.42,10.701,272820,0
2005-11-25,10.701,10.816,10.664,10.809,130005,0
2005-11-28,10.652,10.777,10.461,10.564,185700,0
2005-11-29,10.505,10.592,10.453,10.573,135953,0
2005-11-30,10.42,10.681,10.42,10.657,117947,0
2005-12-01,10.681,10.791,10.657,10.791,196530,0
2005-12-02,10.816,10.846,10.657,10.84,132903,0
2005-12-05,10.846,10.979,10.846,10.924,195157,0
2005-12-06,10.892,10.912,10.796,10.796,104522,0
2005-12-07,10.886,10.912,10.768,10.84,141749,0
2005-12-08,10.851,10.979,10.851,10.957,185394,0
2005-12-09,10.964,10.964,10.688,10.748,122222,0
2005-12-12,10.784,10.912,10.784,10.858,152131,0
2005-12-13,10.858,10.957,10.538,10.586,610495,0
2005-12-14,10.493,10.527,10.42,10.439,357513,0
2005-12-15,10.439,10.546,10.309,10.32,588834,0
2005-12-16,10.16,10.255,10.094,10.146,5634544,0
2005-12-19,10.126,10.263,10.126,10.132,659784,0
2005-12-20,10.132,10.283,10.126,10.215,415339,0
2005-12-21,10.22,10.32,10.16,10.263,434870,0
2005-12-22,10.263,10.302,10.22,10.241,301355,0
2005-12-23,10.235,10.283,10.16,10.263,362852,0
2005-12-27,10.248,10.248,10.126,10.126,498957,0
2005-12-28,10.171,10.255,10.056,10.153,233606,0
2005-12-29,10.178,10.178,10.005,10.094,249178,0
2005-12-30,10.069,10.182,10.032,10.182,265346,0
2006-01-03,10.146,10.354,10.146,10.277,381920,0
2006-01-04,10.277,10.277,10.19,10.255,215144,0
2006-01-05,10.255,10.316,10.146,10.255,257111,0
2006-01-06,10.277,10.32,10.235,10.302,269312,0
2006-01-09,10.235,10.289,10.195,10.255,167235,0
2006-01-10,10.255,10.289,10.166,10.27,381920,0
2006-01-11,10.27,10.316,10.132,10.255,297849,0
2006-01-12,10.255,10.289,10.182,10.182,349729,0
2006-01-13,10.166,10.248,10.16,10.22,157622,0
2006-01-17,10.309,10.349,10.255,10.32,339966,0
2006-01-18,10.381,10.381,10.202,10.228,333549,0
2006-01-19,10.255,10.354,10.228,10.32,299981,0
2006-01-20,10.354,10.48,10.263,10.32,448904,0
2006-01-23,10.912,10.946,10.558,10.777,1802037,0
2006-01-24,10.993,11.01,10.822,10.912,921008,0
2006-01-25,11.05,11.084,10.816,10.871,608057,0
2006-01-26,10.864,10.932,10.748,10.88,449666,0
2006-01-27,10.784,10.809,10.681,10.748,428615,0
2006-01-30,10.748,10.932,10.688,10.768,461878,0
2006-01-31,10.711,10.753,10.622,10.622,266566,0
2006-02-01,10.657,10.748,10.497,10.519,339966,0
2006-02-02,10.552,10.586,10.32,10.433,440368,0
2006-02-03,10.335,10.493,10.32,10.409,286713,0
2006-02-06,10.446,10.681,10.433,10.618,289461,0
2006-02-07,10.622,10.622,10.32,10.374,321197,0
2006-02-08,10.374,10.42,10.255,10.389,235899,0
2006-02-09,10.607,10.611,10.32,10.32,234213,0
2006-02-10,10.349,10.354,10.21,10.343,353536,0
2006-02-13,10.439,10.446,10.19,10.22,232693,0
2006-02-14,10.22,10.22,9.828,10.048,511922,0
2006-02-15,10.22,10.27,10.094,10.171,225219,0
2006-02-16,10.327,10.433,10.19,10.389,208429,0
2006-02-17,10.487,10.652,10.453,10.618,289306,0
2006-02-21,10.681,10.748,10.618,10.622,465386,0
2006-02-22,10.628,10.628,10.178,10.409,413813,0
2006-02-23,10.409,10.497,10.32,10.389,204768,0
2006-02-24,10.396,10.468,10.354,10.389,237115,0
2006-02-27,10.367,10.367,10.27,10.289,210721,0
2006-02-28,10.297,10.381,10.094,10.381,228264,0
2006-03-01,10.248,10.362,10.178,10.309,286713,0
2006-03-02,10.396,10.42,10.215,10.263,190276,0
2006-03-03,10.22,10.316,10.16,10.178,145561,0
2006-03-06,10.166,10.166,9.903,9.965,365448,0
2006-03-07,9.965,9.965,9.782,9.815,353536,0
2006-03-08,9.751,9.756,9.208,9.4574,954120,0
2006-03-09,9.552,9.701,9.502,9.673,243678,0
2006-03-10,9.739,9.823,9.591,9.746,174709,0
2006-03-13,9.81,10.22,9.81,10.1,269162,0
2006-03-14,10.362,10.426,10.16,10.374,390927,0
2006-03-15,10.468,10.487,10.374,10.487,337978,0
2006-03-16,10.453,10.552,10.367,10.527,375206,0
2006-03-17,10.519,10.519,10.426,10.519,178219,0
2006-03-20,10.519,10.519,10.32,10.343,222465,0
2006-03-21,10.343,10.439,10.228,10.283,209194,0
2006-03-22,10.335,10.48,10.277,10.48,310360,0
2006-03-23,10.487,10.527,10.433,10.493,266410,0
2006-03-24,10.487,10.611,10.468,10.607,384822,0
2006-03-27,10.628,10.628,10.505,10.618,464776,0
2006-03-28,10.645,10.732,10.586,10.601,471339,0
2006-03-29,10.586,10.636,10.497,10.622,312201,0
2006-03-30,10.652,10.675,10.538,10.657,264426,0
2006-03-31,10.652,10.652,10.527,10.601,183106,0
2006-04-03,10.664,10.711,10.607,10.618,381920,0
2006-04-04,10.558,10.618,10.519,10.601,222924,0
2006-04-05,10.592,10.784,10.552,10.784,254058,0
2006-04-06,10.784,10.828,10.753,10.777,263670,0
2006-04-07,10.784,10.809,10.645,10.694,221099,0
2006-04-10,10.694,10.846,10.681,10.822,224150,0
2006-04-11,10.939,10.993,10.822,10.904,252230,0
2006-04-12,10.996,11.003,10.816,10.828,184625,0
2006-04-13,10.836,10.979,10.816,10.979,207817,0
2006-04-17,11.003,11.071,10.946,10.993,367888,0
2006-04-18,10.993,11.093,10.74,10.898,584552,0
2006-04-19,10.822,10.898,10.701,10.796,428763,0
2006-04-20,10.784,10.784,10.618,10.645,283352,0
2006-04-21,10.622,10.88,10.592,10.88,347899,0
2006-04-24,10.88,10.88,10.586,10.592,325158,0
2006-04-25,10.809,10.809,10.564,10.652,294336,0
2006-04-26,10.611,10.748,10.532,10.558,189823,0
2006-04-27,10.468,10.538,10.42,10.461,248872,0
2006-04-28,10.461,10.725,10.461,10.711,208278,0
2006-05-01,10.711,10.836,10.618,10.828,281982,0
2006-05-02,10.822,10.918,10.748,10.904,260304,0
2006-05-03,10.904,10.904,10.784,10.904,157160,0
2006-05-04,10.828,10.871,10.657,10.768,139464,0
2006-05-05,10.846,10.858,10.753,10.858,101778,0
2006-05-08,10.858,10.858,10.618,10.791,224298,0
2006-05-09,10.784,10.88,10.688,10.732,207363,0
2006-05-10,10.688,10.809,10.681,10.768,149529,0
2006-05-11,10.836,10.851,10.618,10.681,191652,0
2006-05-12,10.657,10.717,10.487,10.487,265037,0
2006-05-15,10.512,10.552,9.903,10.08,377954,0
2006-05-16,10.16,10.497,10.16,10.396,183106,0
2006-05-17,10.396,10.396,10.22,10.255,168761,0
2006-05-18,10.235,10.409,10.22,10.32,201411,0
2006-05-19,10.32,10.367,10.069,10.263,290521,0
2006-05-22,10.094,10.16,9.932,10.08,242308,0
2006-05-23,10.094,10.415,10.094,10.302,213010,0
2006-05-24,10.248,10.381,9.971,10.195,136262,0
2006-05-25,9.959,10.374,9.939,10.343,136869,0
2006-05-26,10.297,10.389,10.19,10.389,129243,0
2006-05-30,10.433,10.519,10.178,10.195,213318,0
2006-05-31,10.195,10.349,10.132,10.235,141297,0
2006-06-01,10.235,10.32,10.16,10.297,143588,0
2006-06-02,10.289,10.381,10.248,10.374,253750,0
2006-06-05,10.381,10.42,10.166,10.171,176386,0
2006-06-06,10.16,10.22,10.094,10.1,127413,0
2006-06-07,10.094,10.316,10.056,10.086,179435,0
2006-06-08,10.032,10.178,9.863,10.178,237269,0
2006-06-09,10.178,10.335,10.119,10.241,128481,0
2006-06-12,10.248,10.309,9.823,9.889,157468,0
2006-06-13,9.769,9.85,9.4069,9.524,428763,0
2006-06-14,9.502,9.823,9.502,9.769,230860,0
2006-06-15,9.782,10.153,9.782,10.069,173187,0
2006-06-16,10.069,10.146,9.976,10.126,101472,0
2006-06-19,10.126,10.126,9.789,9.842,176841,0
2006-06-20,9.708,10.062,9.701,9.723,237269,0
2006-06-21,9.756,9.896,9.746,9.842,179139,0
2006-06-22,9.953,9.98,9.798,9.876,276794,0
2006-06-23,9.991,10.14,9.925,9.939,343323,0
2006-06-26,9.782,10.025,9.782,9.98,195616,0
2006-06-27,10.013,10.16,9.976,10.069,221246,0
2006-06-28,10.005,10.094,9.863,10.025,111844,0
2006-06-29,9.976,10.19,9.976,10.153,200342,0
2006-06-30,10.094,10.19,10.005,10.126,171051,0
2006-07-03,10.1,10.215,10.1,10.215,43337,0
2006-07-05,10.16,10.215,10.062,10.19,163114,0
2006-07-06,10.21,10.22,10.132,10.182,135645,0
2006-07-07,10.22,10.343,10.166,10.178,169976,0
2006-07-10,10.349,10.354,10.171,10.289,118862,0
2006-07-11,10.335,10.446,10.289,10.42,293727,0
2006-07-12,10.439,10.439,10.255,10.283,152586,0
2006-07-13,10.409,10.487,10.343,10.487,186920,0
2006-07-14,10.487,10.497,10.415,10.439,166624,0
2006-07-17,10.42,10.42,10.22,10.241,149383,0
2006-07-18,10.255,10.461,10.255,10.374,152432,0
2006-07-19,10.367,10.493,10.195,10.389,149988,0
2006-07-20,10.48,10.48,10.289,10.316,105283,0
2006-07-21,10.354,10.433,10.19,10.374,170744,0
2006-07-24,10.327,10.675,10.327,10.579,363307,0
2006-07-25,10.777,10.816,10.592,10.784,369103,0
2006-07-26,10.791,10.972,10.748,10.939,358731,0
2006-07-27,10.939,10.979,10.761,10.886,258180,0
2006-07-28,10.898,10.964,10.784,10.822,129855,0
2006-07-31,10.864,11.071,10.828,11.025,230102,0
2006-08-01,11.035,11.056,10.84,10.972,143428,0
2006-08-02,10.946,11.076,10.946,11.029,199889,0
2006-08-03,11.029,11.076,10.892,11.035,153814,0
2006-08-04,11.035,11.064,10.552,10.809,223696,0
2006-08-07,10.836,11.01,10.828,10.886,306396,0
2006-08-08,10.886,11.107,10.816,11.107,254670,0
2006-08-09,11.107,11.139,11.084,11.107,303498,0
2006-08-10,11.139,11.139,10.979,11.119,343472,0
2006-08-11,11.076,11.127,11.043,11.127,136262,0
2006-08-14,11.139,11.139,10.88,10.898,226138,0
2006-08-15,10.816,10.88,10.327,10.573,761707,0
2006-08-16,10.573,10.611,10.362,10.396,581043,0
2006-08-17,10.343,10.415,10.171,10.171,1199328,0
2006-08-18,10.106,10.235,9.991,10.19,4972626,0
2006-08-21,10.32,10.546,10.215,10.538,1882610,0
2006-08-22,10.611,10.652,10.493,10.618,995317,0
2006-08-23,10.645,10.784,10.618,10.707,744929,0
2006-08-24,10.711,10.74,10.618,10.711,424958,0
2006-08-25,10.809,10.846,10.717,10.816,609125,0
2006-08-28,10.886,10.886,10.701,10.784,934137,0
2006-08-29,10.707,10.761,10.601,10.688,598896,0
2006-08-30,10.761,10.816,10.592,10.748,676718,0
2006-08-31,10.802,10.816,10.74,10.777,681299,0
2006-09-01,10.816,10.816,10.652,10.748,489192,0
2006-09-05,10.816,10.816,10.636,10.777,592644,0
2006-09-06,10.777,10.777,10.487,10.512,527643,0
2006-09-07,10.519,10.546,10.32,10.42,506279,0
2006-09-08,10.453,10.519,10.16,10.19,569909,0
2006-09-11,10.202,10.309,10.013,10.113,586543,0
2006-09-12,10.132,10.228,10.126,10.14,372615,0
2006-09-13,10.42,10.519,10.19,10.487,403286,0
2006-09-14,10.487,10.645,10.21,10.297,525355,0
2006-09-15,10.263,10.453,10.166,10.439,336908,0
2006-09-18,10.512,10.552,10.403,10.48,368652,0
2006-09-19,10.527,10.645,10.389,10.472,439752,0
2006-09-20,10.586,10.586,10.389,10.42,476222,0
2006-09-21,10.42,10.546,10.335,10.374,444949,0
2006-09-22,10.396,10.453,10.277,10.42,378114,0
2006-09-25,10.42,10.42,10.16,10.335,445706,0
2006-09-26,10.453,10.564,10.354,10.564,415643,0
2006-09-27,10.497,10.701,10.433,10.611,402978,0
2006-09-28,10.611,10.717,10.505,10.622,472711,0
2006-09-29,10.558,10.675,10.446,10.512,480494,0
2006-10-02,10.532,10.586,10.426,10.461,316922,0
2006-10-03,10.497,10.552,10.16,10.228,445548,0
2006-10-04,10.178,10.343,9.98,10.316,527488,0
2006-10-05,10.446,10.468,10.335,10.461,309447,0
2006-10-06,10.396,10.439,10.343,10.389,206142,0
2006-10-09,10.389,10.487,10.389,10.426,238796,0
2006-10-10,10.433,10.519,10.389,10.468,317531,0
2006-10-11,10.512,10.519,10.335,10.409,240021,0
2006-10-12,10.433,10.497,10.42,10.497,185844,0
2006-10-13,10.601,10.601,10.487,10.573,365600,0
2006-10-16,10.645,10.761,10.579,10.748,442193,0
2006-10-17,10.809,10.809,10.675,10.802,362088,0
2006-10-18,10.802,10.802,10.546,10.573,363765,0
2006-10-19,10.611,10.711,10.586,10.671,222778,0
2006-10-20,10.675,10.717,10.487,10.592,436853,0
2006-10-23,10.675,10.711,10.374,10.433,326075,0
2006-10-24,10.472,10.675,10.362,10.671,322569,0
2006-10-25,10.675,10.912,10.675,10.871,400849,0
2006-10-26,10.796,10.871,10.657,10.802,320280,0
2006-10-27,10.688,10.809,10.681,10.717,189665,0
2006-10-30,10.748,10.816,10.552,10.573,204154,0
2006-10-31,10.573,10.707,10.532,10.688,261073,0
2006-11-01,10.652,10.84,10.586,10.725,521994,0
2006-11-02,10.681,10.711,10.472,10.652,316922,0
2006-11-03,10.681,10.88,10.681,10.816,235289,0
2006-11-06,10.816,10.84,10.707,10.802,229187,0
2006-11-07,10.681,10.816,10.652,10.725,264426,0
2006-11-08,10.791,10.88,10.701,10.796,237115,0
2006-11-09,10.871,10.892,10.748,10.796,432118,0
2006-11-10,10.796,10.88,10.748,10.822,212704,0
2006-11-13,10.822,10.851,10.717,10.846,252684,0
2006-11-14,10.904,10.904,10.664,10.809,268553,0
2006-11-15,10.851,10.924,10.732,10.816,322872,0
2006-11-16,10.822,10.912,10.592,10.645,345609,0
2006-11-17,10.527,10.777,10.493,10.74,289759,0
2006-11-20,10.671,10.784,10.552,10.664,242762,0
2006-11-21,10.717,10.809,10.645,10.796,196224,0
2006-11-22,10.796,10.796,10.694,10.768,168450,0
2006-11-24,10.768,10.796,10.725,10.753,56304,0
2006-11-27,10.717,10.791,10.711,10.748,188902,0
2006-11-28,10.657,10.796,10.657,10.791,137023,0
2006-11-29,10.753,10.912,10.74,10.904,325158,0
2006-11-30,10.898,10.912,10.796,10.828,341946,0
2006-12-01,10.809,10.846,10.611,10.816,267179,0
2006-12-04,10.88,10.932,10.711,10.822,164637,0
2006-12-05,10.828,10.851,10.664,10.761,259094,0
2006-12-06,10.836,10.84,10.711,10.711,296930,0
2006-12-07,10.784,10.791,10.657,10.784,187529,0
2006-12-08,10.809,10.836,10.354,10.688,202023,0
2006-12-11,10.717,10.717,10.586,10.622,210874,0
2006-12-12,10.618,10.652,10.564,10.652,252839,0
2006-12-13,10.688,10.725,10.618,10.725,162810,0
2006-12-14,10.761,10.761,10.564,10.586,206142,0
2006-12-15,10.519,10.607,10.48,10.519,284268,0
2006-12-18,10.519,10.579,10.403,10.48,307606,0
2006-12-19,10.374,10.546,10.354,10.48,239709,0
2006-12-20,10.487,10.519,10.439,10.453,224150,0
2006-12-21,10.42,10.586,10.354,10.446,225372,0
2006-12-22,10.389,10.552,10.389,10.538,171655,0
2006-12-26,10.487,10.671,10.472,10.564,251924,0
2006-12-27,10.487,10.636,10.453,10.497,171655,0
2006-12-28,10.601,10.652,10.505,10.552,132446,0
2006-12-29,10.532,10.601,10.493,10.532,177456,0
2007-01-03,10.487,10.579,10.396,10.497,310514,0
2007-01-04,10.439,10.468,9.991,10.119,499870,0
2007-01-05,10.013,10.16,9.673,10.032,671837,0
2007-01-08,10.062,10.289,9.991,10.195,479116,0
2007-01-09,10.178,10.215,9.863,10.126,409994,0
2007-01-10,9.98,10.202,9.98,10.16,279993,0
2007-01-11,10.182,10.195,10.062,10.1,214840,0
2007-01-12,10.062,10.153,9.965,10.094,498659,0
2007-01-16,10.094,10.113,9.932,9.991,320122,0
2007-01-17,10.094,10.106,9.965,10.086,250243,0
2007-01-18,10.086,10.094,9.965,10.048,190582,0
2007-01-19,10.032,10.32,9.991,10.27,344692,0
2007-01-22,10.27,10.289,10.16,10.22,411073,0
2007-01-23,10.349,10.453,10.289,10.403,224915,0
2007-01-24,10.439,10.439,10.22,10.316,260162,0
2007-01-25,10.389,10.42,10.153,10.255,218652,0
2007-01-26,10.32,10.367,10.1,10.335,255735,0
2007-01-29,10.362,10.362,10.21,10.235,218044,0
2007-01-30,10.235,10.426,10.235,10.396,174400,0
2007-01-31,10.48,10.48,10.32,10.42,216064,0
2007-02-01,10.32,10.453,10.316,10.362,174861,0
2007-02-02,10.32,10.409,10.255,10.289,179892,0
2007-02-05,10.228,10.349,10.228,10.316,137629,0
2007-02-06,10.263,10.354,10.21,10.27,231472,0
2007-02-07,10.335,10.389,10.153,10.16,232693,0
2007-02-08,10.241,10.289,10.074,10.16,197293,0
2007-02-09,10.215,10.22,10.048,10.1,211785,0
2007-02-12,10.062,10.182,9.947,10.019,204486,0
2007-02-13,10.153,10.16,9.991,10.094,156863,0
2007-02-14,10.16,10.16,9.991,10.086,168979,0
2007-02-15,10.025,10.032,9.805,9.939,468582,0
2007-02-16,9.911,9.997,9.798,9.857,524288,0
2007-02-20,9.828,9.857,9.632,9.756,414881,0
2007-02-21,9.708,9.798,9.695,9.723,293271,0
2007-02-22,9.733,9.939,9.733,9.925,297849,0
2007-02-23,9.984,10.062,9.869,9.953,304868,0
2007-02-26,9.85,9.959,9.85,9.869,196071,0
2007-02-27,9.762,9.805,7.4383,9.61,785362,0
2007-02-28,9.61,9.746,9.535,9.68,274811,0
2007-03-01,9.569,9.665,9.3368,9.552,150905,0
2007-03-02,9.547,9.569,9.4435,9.535,175624,0
2007-03-05,9.2735,9.4474,9.0467,9.1095,372318,0
2007-03-06,9.1655,9.2556,9.0467,9.2293,292352,0
2007-03-07,9.3309,9.4435,9.1943,9.2871,244754,0
2007-03-08,9.2988,9.2988,9.1151,9.142,264736,0
2007-03-09,9.208,9.2487,9.142,9.1885,235289,0
2007-03-12,9.1208,9.1885,9.1095,9.175,173796,0
2007-03-13,9.208,9.2429,9.0239,9.0239,236356,0
2007-03-14,9.101,9.1655,8.9124,9.0031,180820,0
2007-03-15,9.1655,9.1702,9.0098,9.082,178984,0
2007-03-16,9.0876,9.1095,8.9124,8.9535,276947,0
2007-03-19,8.9785,8.9843,8.6121,8.7038,688464,0
2007-03-20,8.4807,8.9785,8.1609,8.9124,752552,0
2007-03-21,8.9179,9.2735,8.8834,9.2022,349729,0
2007-03-22,9.2988,9.542,9.2735,9.4643,407859,0
2007-03-23,9.502,9.627,9.4355,9.547,289461,0
2007-03-26,9.569,9.889,9.535,9.733,321342,0
2007-03-27,9.762,9.775,9.695,9.733,144960,0
2007-03-28,9.701,9.733,9.524,9.583,242762,0
2007-03-29,9.644,9.673,9.4803,9.547,295249,0
2007-03-30,9.576,9.733,9.4703,9.673,217890,0
2007-04-02,9.517,9.733,9.4435,9.68,251924,0
2007-04-03,9.632,9.68,9.502,9.542,235899,0
2007-04-04,9.509,9.576,9.4207,9.4882,158535,0
2007-04-05,9.547,9.597,9.4207,9.4435,185087,0
2007-04-09,9.4435,9.569,9.3759,9.4286,182494,0
2007-04-10,9.4069,9.569,9.368,9.517,210113,0
2007-04-11,9.4514,9.632,9.4514,9.535,197910,0
2007-04-12,9.602,9.627,9.517,9.552,163417,0
2007-04-13,9.4942,9.602,9.4474,9.524,157622,0
2007-04-16,9.583,9.583,9.502,9.56,138701,0
2007-04-17,9.597,9.665,9.547,9.583,126949,0
2007-04-18,9.569,9.665,9.569,9.591,167844,0
2007-04-19,9.652,9.695,9.547,9.583,292352,0
2007-04-20,9.569,9.665,9.3552,9.4069,350341,0
2007-04-23,9.3759,9.569,9.368,9.4514,240931,0
2007-04-24,9.4474,9.591,9.3995,9.569,166474,0
2007-04-25,9.4435,9.583,9.4435,9.509,276179,0
2007-04-26,9.2146,9.4474,9.1353,9.2487,371093,0
2007-04-27,9.142,9.3172,9.1151,9.2146,322569,0
2007-04-30,9.175,9.3486,9.175,9.3036,237422,0
2007-05-01,9.208,9.2735,9.175,9.2487,148472,0
2007-05-02,9.2429,9.2735,9.0534,9.0714,310050,0
2007-05-03,9.0592,9.142,8.9843,9.0649,314332,0
2007-05-04,9.0763,9.1507,9.0164,9.1095,242004,0
2007-05-07,9.0942,9.1208,8.9124,8.9658,370019,0
2007-05-08,8.8499,9.0876,8.7909,8.9899,373379,0
2007-05-09,8.9036,8.9785,8.8769,8.8908,300590,0
2007-05-10,8.8908,9.0164,8.8499,8.8974,227200,0
2007-05-11,9.0098,9.1095,8.8601,8.8723,406639,0
2007-05-14,8.8555,9.0763,8.8157,8.9124,321958,0
2007-05-15,8.9263,8.973,8.6498,8.7487,367121,0
2007-05-16,8.6121,8.7762,8.5519,8.6498,567009,0
2007-05-17,8.7838,8.9899,8.6838,8.9899,474397,0
2007-05-18,9.0098,9.0649,8.9036,9.0239,272367,0
2007-05-21,9.0467,9.1885,8.9785,9.1151,467065,0
2007-05-22,9.175,9.3368,9.101,9.1285,256342,0
2007-05-23,9.1655,9.2146,9.0649,9.101,246733,0
2007-05-24,9.101,9.175,8.8094,8.8769,274047,0
2007-05-25,8.8974,9.0098,8.8601,8.8834,231164,0
2007-05-29,8.8499,8.8974,8.6838,8.7689,246426,0
2007-05-30,8.7277,8.9124,8.7277,8.8769,223696,0
2007-05-31,8.8555,9.0098,8.8555,9.0031,267179,0
2007-06-01,8.9385,9.0031,8.8834,8.8908,215911,0
2007-06-04,8.7543,9.175,8.7487,9.175,321495,0
2007-06-05,9.0031,9.0316,8.9124,8.9785,260773,0
2007-06-06,8.9535,9.0592,8.7616,8.8157,259705,0
2007-06-07,8.7543,8.8499,8.6498,8.6911,325615,0
2007-06-08,8.619,8.7112,8.5386,8.6911,235436,0
2007-06-11,8.619,8.7838,8.619,8.7762,221407,0
2007-06-12,8.7616,8.7838,8.6253,8.6709,166010,0
2007-06-13,8.8157,8.836,8.6498,8.6838,223841,0
2007-06-14,8.6838,8.7487,8.6298,8.7351,269012,0
2007-06-15,8.7351,8.7962,8.7169,8.7838,292808,0
2007-06-18,8.7838,8.8601,8.7543,8.8499,217284,0
2007-06-19,8.8037,8.946,8.7762,8.836,260616,0
2007-06-20,8.9658,8.9658,8.7169,8.7169,206598,0
2007-06-21,8.8157,8.8499,8.7487,8.7909,181572,0
2007-06-22,8.9263,8.9263,8.7169,8.7487,137481,0
2007-06-25,8.6838,8.7616,8.619,8.6709,173033,0
2007-06-26,8.8037,8.8037,8.5601,8.5601,252374,0
2007-06-27,8.5192,8.6709,8.487,8.588,275110,0
2007-06-28,8.5796,8.6498,8.5192,8.5312,198814,0
2007-06-29,8.5601,8.7487,8.5601,8.7277,288384,0
2007-07-02,8.6498,8.6838,8.4995,8.5519,273892,0
2007-07-03,8.5312,8.6436,8.4995,8.5192,253443,0
2007-07-05,8.6121,8.8094,8.588,8.7689,289759,0
2007-07-06,8.8157,8.9843,8.7838,8.8974,301052,0
2007-07-09,8.8769,9.0098,8.8297,9.0098,329123,0
2007-07-10,9.0098,9.101,8.9385,9.0164,200654,0
2007-07-11,9.0098,9.0763,8.973,8.9965,166316,0
2007-07-12,9.0763,9.208,9.0467,9.2022,389701,0
2007-07-13,9.1819,9.3995,9.142,9.3995,400239,0
2007-07-16,9.4435,9.4703,9.1507,9.4286,418854,0
2007-07-17,9.4474,9.4882,9.3838,9.4069,293271,0
2007-07-18,9.4882,9.4882,9.3552,9.4514,234213,0
2007-07-19,9.4574,9.4882,9.4286,9.4803,247497,0
2007-07-20,9.502,9.602,9.4147,9.597,353083,0
2007-07-23,9.602,9.665,9.4069,9.665,363001,0
2007-07-24,9.638,9.638,9.2429,9.2811,429224,0
2007-07-25,9.4435,9.4942,9.3036,9.4703,366667,0
2007-07-26,9.4435,9.502,9.208,9.208,286713,0
2007-07-27,9.2022,9.4207,9.1943,9.3036,169519,0
2007-07-30,9.3368,9.368,9.1151,9.2226,162810,0
2007-07-31,9.1655,9.4355,9.1285,9.4355,261073,0
2007-08-01,9.1943,9.4286,8.9965,9.2686,313408,0
2007-08-02,9.2556,9.632,9.0649,9.632,160824,0
2007-08-03,9.368,9.3995,9.0098,9.0164,251770,0
2007-08-06,9.0098,9.2686,8.6121,9.2686,415799,0
2007-08-07,9.292,9.368,8.9036,9.1943,264586,0
2007-08-08,9.2487,9.3309,9.0098,9.2686,467065,0
2007-08-09,8.9036,9.142,8.7762,9.0098,621790,0
2007-08-10,8.8499,9.0098,8.6838,8.7838,430600,0
2007-08-13,9.175,9.3368,8.8499,9.1208,300747,0
2007-08-14,9.1819,9.1885,8.8769,8.9785,109866,0
2007-08-15,9.1507,9.1507,8.8555,8.8769,169519,0
2007-08-16,8.6644,8.7169,8.4559,8.6436,370019,0
2007-08-17,8.7169,8.8974,8.619,8.6709,304104,0
2007-08-20,8.7838,8.7838,8.5119,8.6644,265495,0
2007-08-21,8.5242,8.8834,8.5242,8.8157,239253,0
2007-08-22,8.9124,9.0031,8.8297,8.9263,145723,0
2007-08-23,9.0098,9.0714,8.8601,9.0714,175018,0
2007-08-24,8.9843,9.175,8.96,9.1507,217746,0
2007-08-27,9.1819,9.1819,8.8555,9.0876,276794,0
2007-08-28,9.0876,9.1655,8.8834,8.8834,208429,0
2007-08-29,8.7762,9.2429,8.7762,9.0384,187373,0
2007-08-30,9.0031,9.175,8.9899,9.1208,131834,0
2007-08-31,9.1573,9.2429,9.0239,9.0316,149225,0
2007-09-04,9.0467,9.4069,9.0467,9.4069,375206,0
2007-09-05,9.368,9.4574,9.208,9.4207,323482,0
2007-09-06,9.502,9.502,9.368,9.3995,188750,0
2007-09-07,9.3309,9.576,9.2988,9.4703,167997,0
2007-09-10,9.3368,9.552,9.2429,9.502,214078,0
2007-09-11,9.502,9.569,9.3552,9.4207,130918,0
2007-09-12,9.4882,9.552,9.368,9.502,287317,0
2007-09-13,9.4703,9.502,9.3309,9.3428,97351,0
2007-09-14,9.4942,9.535,9.4207,9.4942,235899,0
2007-09-17,9.535,9.665,9.502,9.569,116580,0
2007-09-18,9.62,9.828,9.4942,9.775,442654,0
2007-09-19,9.863,9.991,9.828,9.85,345758,0
2007-09-20,9.85,10.062,9.708,10.062,353083,0
2007-09-21,9.805,10.019,9.805,9.932,388332,0
2007-09-24,10.062,10.113,9.869,10.025,309447,0
2007-09-25,10.069,10.16,9.959,10.086,302888,0
2007-09-26,9.925,10.074,9.775,9.932,309143,0
2007-09-27,9.863,10.025,9.863,9.925,180965,0
2007-09-28,9.896,10.04,9.869,9.965,164488,0
2007-10-01,10.16,10.16,9.798,9.798,288694,0
2007-10-02,9.863,9.932,9.746,9.81,190582,0
2007-10-03,9.863,9.863,9.723,9.756,153355,0
2007-10-04,9.739,9.828,9.4435,9.798,256191,0
2007-10-05,9.632,9.828,9.627,9.769,199427,0
2007-10-08,9.762,9.762,9.665,9.673,161740,0
2007-10-09,9.756,9.863,9.665,9.751,212250,0
2007-10-10,9.85,9.903,9.769,9.863,180820,0
2007-10-11,9.876,9.976,9.823,9.876,244593,0
2007-10-12,10.019,10.019,9.903,9.947,127713,0
2007-10-15,10.062,10.22,10.025,10.178,307304,0
2007-10-16,10.166,10.415,10.119,10.263,313713,0
2007-10-17,10.289,10.389,10.16,10.171,252529,0
2007-10-18,10.27,10.32,10.171,10.316,169519,0
2007-10-19,10.349,10.403,10.113,10.16,289611,0
2007-10-22,10.126,10.32,9.896,10.171,301052,0
2007-10-23,10.19,10.283,10.069,10.146,188143,0
2007-10-24,10.289,10.349,10.182,10.283,211330,0
2007-10-25,10.302,10.415,10.195,10.389,255125,0
2007-10-26,10.453,10.487,10.327,10.487,258322,0
2007-10-29,10.42,10.42,10.22,10.335,248563,0
2007-10-30,10.335,10.335,9.991,10.132,345917,0
2007-10-31,10.094,10.349,10.069,10.327,457909,0
2007-11-01,10.354,10.381,10.094,10.263,264736,0
2007-11-02,10.381,10.381,10.195,10.354,219724,0
2007-11-05,10.354,10.354,10.094,10.263,249473,0
2007-11-06,10.302,10.453,10.302,10.396,279079,0
2007-11-07,10.19,10.403,10.171,10.195,356975,0
2007-11-08,10.255,10.309,10.062,10.069,491485,0
2007-11-09,10.019,10.126,9.991,10.069,196136,0
2007-11-12,10.08,10.08,9.863,9.876,227108,0
2007-11-13,9.896,10.16,9.673,9.775,355683,0
2007-11-14,9.762,10.025,9.762,9.815,332175,0
2007-11-15,10.16,10.16,9.733,9.805,246884,0
2007-11-16,9.798,10.182,9.798,10.04,234532,0
2007-11-19,10.062,10.153,9.939,10.153,350024,0
2007-11-20,10.19,10.327,10.094,10.113,331572,0
2007-11-21,10.106,10.289,10.056,10.1,230259,0
2007-11-23,10.025,10.283,10.005,10.241,126183,0
2007-11-26,10.32,10.354,10.21,10.235,223808,0
2007-11-27,10.195,10.289,10.062,10.248,304104,0
2007-11-28,10.289,10.289,9.991,10.005,319360,0
2007-11-29,10.113,10.113,9.863,9.863,200519,0
2007-11-30,9.762,9.939,9.762,9.939,237115,0
2007-12-03,9.932,9.976,9.775,9.798,135345,0
2007-12-04,9.762,9.965,9.3916,9.965,562122,0
2007-12-05,9.984,9.984,9.652,9.769,232540,0
2007-12-06,9.823,9.863,9.746,9.863,282892,0
2007-12-07,9.85,9.85,9.762,9.798,114136,0
2007-12-10,9.762,9.932,9.762,9.789,182731,0
2007-12-11,9.762,9.939,9.762,9.863,205228,0
2007-12-12,9.932,10.166,9.903,10.153,327621,0
2007-12-13,10.153,10.235,10.126,10.235,236963,0
2007-12-14,10.241,10.519,10.19,10.519,460046,0
2007-12-17,10.505,10.564,10.255,10.354,403326,0
2007-12-18,10.343,10.564,10.263,10.349,316351,0
2007-12-19,10.349,10.505,10.349,10.415,389857,0
2007-12-20,10.446,10.519,10.32,10.472,239253,0
2007-12-21,10.538,10.538,10.354,10.354,268396,0
2007-12-24,10.263,10.497,10.263,10.472,133134,0
2007-12-26,10.497,10.564,10.403,10.487,268859,0
2007-12-27,10.255,10.487,10.241,10.403,179050,0
2007-12-28,10.403,10.552,10.403,10.505,127781,0
2007-12-31,10.552,10.552,10.42,10.472,242581,0
2008-01-02,10.409,10.611,10.349,10.611,314601,0
2008-01-03,10.618,10.74,10.586,10.675,264602,0
2008-01-04,10.791,10.791,10.532,10.592,249562,0
2008-01-07,10.753,10.753,10.519,10.611,331402,0
2008-01-08,10.688,10.761,10.628,10.748,387378,0
2008-01-09,10.761,10.88,10.652,10.846,520459,0
2008-01-10,10.88,11.134,10.846,10.946,487226,0
2008-01-11,11.134,11.187,10.816,11.115,572285,0
2008-01-14,11.139,11.36,11.139,11.222,391024,0
2008-01-15,11.222,11.323,11.05,11.05,467291,0
2008-01-16,11.115,11.134,10.671,10.748,456856,0
2008-01-17,10.846,11.084,10.552,10.675,367774,0
2008-01-18,10.717,10.952,10.636,10.809,395760,0
2008-01-22,10.255,10.645,9.991,10.519,637711,0
2008-01-23,10.48,10.607,10.235,10.497,339365,0
2008-01-24,10.505,10.996,10.505,10.985,351793,0
2008-01-25,11.134,11.146,10.816,10.864,464636,0
2008-01-28,11.056,11.222,10.912,11.222,500656,0
2008-01-29,11.229,11.229,10.979,11.035,248897,0
2008-01-30,11.1,11.244,10.979,11.161,332849,0
2008-01-31,11.107,11.254,11.003,11.139,215144,0
2008-02-01,11.301,11.436,11.093,11.208,418992,0
2008-02-04,11.338,11.338,11.168,11.214,308019,0
2008-02-05,11.139,11.366,11.139,11.175,280937,0
2008-02-06,11.175,11.267,10.985,11.018,311536,0
2008-02-07,11.043,11.127,10.88,11.076,254058,0
2008-02-08,11.076,11.294,11.076,11.294,353328,0
2008-02-11,11.301,11.502,11.294,11.436,430793,0
2008-02-12,11.454,11.502,11.301,11.448,372401,0
2008-02-13,11.502,11.573,11.366,11.495,308084,0
2008-02-14,11.573,11.697,11.502,11.66,380952,0
2008-02-15,11.66,11.822,11.66,11.753,497170,0
2008-02-19,11.976,12.188,11.878,12.107,520681,0
2008-02-20,12.222,12.453,11.999,12.354,749759,0
2008-02-21,12.482,12.554,12.024,12.295,591320,0
2008-02-22,11.793,12.261,11.793,12.182,353997,0
2008-02-25,12.243,12.414,12.188,12.384,532653,0
2008-02-26,12.406,12.735,12.324,12.647,670997,0
2008-02-27,12.647,12.714,12.261,12.399,465103,0
2008-02-28,12.384,12.662,12.384,12.594,412379,0
2008-02-29,12.609,12.609,12.261,12.482,327644,0
2008-03-03,12.453,12.676,12.336,12.49,352635,0
2008-03-04,12.549,12.626,12.222,12.222,371599,0
2008-03-05,12.329,12.714,12.329,12.714,400740,0
2008-03-06,13.918,15.172,13.435,13.861,5344192,0
2008-03-07,14.012,14.752,13.933,14.747,3129329,0
2008-03-10,14.866,15.144,14.582,14.666,2392016,0
2008-03-11,14.878,15.008,13.96,14.516,1609211,0
2008-03-12,14.381,14.418,13.105,13.7,2434544,0
2008-03-13,13.411,14.227,13.411,14.222,1374352,0
2008-03-14,14.26,14.484,14.089,14.389,721601,0
2008-03-17,14.193,14.548,13.861,14.089,827100,0
2008-03-18,14.543,14.582,14.057,14.389,556423,0
2008-03-19,14.312,14.319,13.96,13.993,936867,0
2008-03-20,13.868,13.912,13.03,13.378,1911645,0
2008-03-24,13.378,13.806,13.284,13.679,702156,0
2008-03-25,14.089,14.319,13.765,14.216,641865,0
2008-03-26,14.409,14.685,14.254,14.648,874803,0
2008-03-27,14.872,14.872,14.452,14.484,924334,0
2008-03-28,14.779,14.779,14.457,14.548,412505,0
2008-03-31,14.424,14.747,14.294,14.516,593178,0
2008-04-01,14.615,14.615,14.173,14.424,495144,0
2008-04-02,14.418,14.706,14.287,14.706,558487,0
2008-04-03,14.772,14.914,14.636,14.796,507314,0
2008-04-04,15.041,15.238,14.914,15.102,804485,0
2008-04-07,16.543,16.543,15.891,16.045,1730267,0
2008-04-08,16.379,16.387,15.863,16.089,1097277,0
2008-04-09,16.254,16.639,16.215,16.438,1019406,0
2008-04-10,16.371,16.535,16.176,16.254,711589,0
2008-04-11,16.056,16.35,15.642,16.35,805035,0
2008-04-14,16.535,16.714,16.415,16.695,707316,0
2008-04-15,16.937,17.109,16.714,17.101,915330,0
2008-04-16,17.352,17.584,16.944,17.371,959901,0
2008-04-17,17.433,17.861,17.42,17.78,919346,0
2008-04-18,18.049,18.12,17.626,17.796,1179687,0
2008-04-21,18.12,18.12,17.76,17.943,935339,0
2008-04-22,18.018,18.218,17.943,18.024,716625,0
2008-04-23,18.18,18.188,17.847,17.889,696052,0
2008-04-24,17.675,17.675,14.747,15.463,5430207,0
2008-04-25,15.68,15.68,14.706,15.166,2495737,0
2008-04-28,14.891,15.688,14.891,15.606,993297,0
2008-04-29,15.517,15.517,14.758,14.872,949134,0
2008-04-30,14.878,15.128,14.548,14.899,867039,0
2008-05-01,14.939,15.035,13.598,14.025,2130634,0
2008-05-02,13.974,14.548,13.765,14.465,1127319,0
2008-05-05,14.726,14.907,14.582,14.839,787233,0
2008-05-06,14.96,15.51,14.929,15.458,806418,0
2008-05-07,15.626,15.891,15.498,15.657,805082,0
2008-05-08,15.662,15.916,15.613,15.835,684670,0
2008-05-09,15.928,16.22,15.806,16.076,845295,0
2008-05-12,16.005,16.05,15.793,15.847,429751,0
2008-05-13,16.215,16.371,16.112,16.343,770106,0
2008-05-14,16.387,16.443,16.082,16.112,522561,0
2008-05-15,16.202,16.323,15.657,15.874,636123,0
2008-05-16,15.878,16.082,15.769,15.902,591079,0
2008-05-19,15.897,16.233,15.897,16.215,564454,0
2008-05-20,16.33,16.651,16.33,16.639,617486,0
2008-05-21,16.758,17,16.472,16.588,974337,0
2008-05-22,16.588,16.832,15.732,15.843,1143063,0
2008-05-23,15.874,16.133,15.752,15.974,607406,0
2008-05-27,16.069,16.323,15.757,15.793,607368,0
2008-05-28,15.65,15.65,14.312,15.015,2145452,0
2008-05-29,14.872,15.075,14.601,14.623,924695,0
2008-05-30,14.63,15.075,14.63,15.008,460676,0
2008-06-02,15.028,15.277,14.772,15.178,462599,0
2008-06-03,15.075,15.172,14.747,15.137,1140054,0
2008-06-04,14.884,14.891,14.319,14.623,996630,0
2008-06-05,14.648,14.891,14.342,14.846,783159,0
2008-06-06,14.96,15.375,14.945,15.211,746722,0
2008-06-09,15.389,15.498,15.075,15.273,528462,0
2008-06-10,15.389,15.531,14.929,15.238,623890,0
2008-06-11,15.137,15.361,15.035,15.289,539741,0
2008-06-12,15.322,15.322,15.015,15.204,619112,0
2008-06-13,15.265,15.273,15.008,15.102,509914,0
2008-06-16,15.075,15.383,15.075,15.23,329895,0
2008-06-17,15.211,15.402,15.106,15.361,425533,0
2008-06-18,15.421,15.718,15.335,15.657,379046,0
2008-06-19,15.725,15.725,15.137,15.151,578685,0
2008-06-20,15.329,15.571,15.216,15.246,458154,0
2008-06-23,15.273,15.82,15.238,15.763,609023,0
2008-06-24,15.788,16.387,15.436,16.387,1127407,0
2008-06-25,16.258,16.415,15.835,16.281,828089,0
2008-06-26,16.535,16.601,16.258,16.406,630134,0
2008-06-27,16.371,16.944,16.371,16.758,719154,0
2008-06-30,16.961,17.519,16.777,17.311,914979,0
2008-07-01,17.366,17.733,17.322,17.733,844133,0
2008-07-02,17.626,17.957,16.529,16.687,1216491,0
2008-07-03,16.299,16.387,14.752,15.673,1396228,0
2008-07-07,15.923,16.05,15.075,15.216,1004335,0
2008-07-08,15.128,15.128,13.896,14.587,1718131,0
2008-07-09,14.772,15.329,14.516,14.57,862121,0
2008-07-10,14.804,15.463,14.655,15.458,618866,0
2008-07-11,15.725,16.12,15.65,15.843,645984,0
2008-07-14,15.847,16.226,15.793,16.094,505033,0
2008-07-15,16.521,16.639,15.693,15.843,1137397,0
2008-07-16,15.874,15.891,14.699,15.041,964292,0
2008-07-17,15.06,15.277,14.141,14.48,1192582,0
2008-07-18,14.287,15.055,13.685,14.706,814817,0
2008-07-21,14.839,15.322,14.747,15.302,588641,0
2008-07-22,15.08,15.144,14.679,14.804,611951,0
2008-07-23,14.472,14.641,13.685,14.005,1374170,0
2008-07-24,14.15,14.812,13.554,13.974,958286,0
2008-07-25,13.912,14.662,13.845,14.209,560352,0
2008-07-28,14.319,14.851,14.319,14.846,612116,0
2008-07-29,14.846,14.907,14.158,14.327,525004,0
2008-07-30,14.377,14.939,14.025,14.939,542711,0
2008-07-31,14.966,14.999,14.484,14.636,365352,0
2008-08-01,14.641,14.939,14.496,14.74,355657,0
2008-08-04,14.714,14.747,13.868,14.057,525630,0
2008-08-05,13.941,13.96,13.411,13.547,828304,0
2008-08-06,13.411,13.906,13.136,13.888,572832,0
2008-08-07,13.986,14.25,13.96,14.025,390310,0
2008-08-08,13.933,13.986,13.439,13.672,374025,0
2008-08-11,13.679,13.986,13.29,13.568,575622,0
2008-08-12,13.739,13.739,13.405,13.554,280280,0
2008-08-13,13.592,14.355,13.592,14.281,453936,0
2008-08-14,14.254,14.355,13.96,14.242,357170,0
2008-08-15,13.993,14.158,13.896,14.038,415499,0
2008-08-18,13.997,14.409,13.993,14.355,344732,0
2008-08-19,14.371,14.851,14.26,14.839,435586,0
2008-08-20,15.028,15.402,14.929,15.389,969378,0
2008-08-21,15.598,16.038,15.55,15.847,813570,0
2008-08-22,15.874,15.891,15.238,15.564,492345,0
2008-08-25,15.732,16.343,15.662,16.33,1262174,0
2008-08-26,16.22,16.701,16.22,16.629,1006521,0
2008-08-27,16.72,16.966,16.028,16.22,959495,0
2008-08-28,16.543,16.543,15.637,15.863,819106,0
2008-08-29,15.916,16.336,15.897,16.028,681201,0
2008-09-02,15.075,15.531,14.851,15.517,744118,0
2008-09-03,15.531,15.916,15.204,15.429,765960,0
2008-09-04,15.59,15.732,15.08,15.475,849987,0
2008-09-05,15.402,15.469,14.923,15.353,558725,0
2008-09-08,15.68,15.739,15.137,15.277,595459,0
2008-09-09,15.075,15.198,14.53,14.548,743356,0
2008-09-10,14.706,15.158,14.641,15.06,749088,0
2008-09-11,15.041,15.095,14.679,15.095,462784,0
2008-09-12,15.137,15.657,15.102,15.335,650392,0
2008-09-15,14.752,15.302,14.548,14.804,510145,0
2008-09-16,14.424,14.752,13.896,14.752,1079304,0
2008-09-17,14.953,14.999,14.129,14.623,736644,0
2008-09-18,15.022,15.191,14.227,14.507,649195,0
2008-09-19,15.075,15.59,14.929,15.584,676819,0
2008-09-22,15.769,16.74,15.662,16.062,1266580,0
2008-09-23,16.215,16.387,15.902,16.133,696338,0
2008-09-24,16.379,16.629,16.22,16.33,859475,0
2008-09-25,16.094,16.629,16.094,16.514,922204,0
2008-09-26,16.126,16.126,15.539,15.878,1154358,0
2008-09-29,15.246,15.481,14.43,14.43,1384845,0
2008-09-30,14.548,15.265,14.548,15.23,1245583,0
2008-10-01,15.088,15.436,14.929,15.296,530875,0
2008-10-02,15.126,15.172,14.601,14.693,1158746,0
2008-10-03,15.075,15.657,14.779,14.929,1853888,0
2008-10-06,14.418,14.726,12.316,13.82,2469128,0
2008-10-07,14.15,14.355,12.904,12.978,1618233,0
2008-10-08,12.911,13.074,11.309,12.512,1995055,0
2008-10-09,12.683,13.405,11.475,11.828,1223212,0
2008-10-10,10.505,11.441,9.889,11.134,2452149,0
2008-10-13,12.714,12.786,11.865,12.786,1141378,0
2008-10-14,13.765,14.123,12.581,12.982,1330157,0
2008-10-15,12.635,12.635,12.127,12.138,730260,0
2008-10-16,12.549,12.998,11.958,12.911,822436,0
2008-10-17,13.099,13.926,12.72,13.358,782485,0
2008-10-20,14.401,14.914,13.771,14.764,1090093,0
2008-10-21,14.734,15.394,14.484,14.945,1050991,0
2008-10-22,14.79,14.79,13.239,14.017,840354,0
2008-10-23,13.603,14.017,13.042,13.539,876784,0
2008-10-24,12.188,13.429,12.1,13.364,580439,0
2008-10-27,13.364,13.598,12.78,13.08,699298,0
2008-10-28,13.309,13.494,12.838,13.384,412314,0
2008-10-29,13.435,13.96,13.196,13.526,648694,0
2008-10-30,14.084,14.084,13.502,13.664,507891,0
2008-10-31,13.759,13.888,13.117,13.759,527751,0
2008-11-03,13.912,13.993,13.392,13.494,402476,0
2008-11-04,13.926,14.025,13.502,13.96,533659,0
2008-11-05,13.828,13.918,13.598,13.918,363392,0
2008-11-06,13.486,14.089,13.105,13.896,787444,0
2008-11-07,14.038,14.254,13.63,14.025,718811,0
2008-11-10,14.556,14.556,13.788,13.974,341041,0
2008-11-11,13.624,13.7,13.181,13.465,445043,0
2008-11-12,13.429,13.479,12.62,12.714,571248,0
2008-11-13,12.475,12.846,11.475,12.714,1467549,0
2008-11-14,12.176,12.807,12.133,12.425,305006,0
2008-11-17,12.482,12.735,12.214,12.255,609909,0
2008-11-18,12.518,12.78,12.127,12.392,448206,0
2008-11-19,12.573,12.573,11.865,12.065,390664,0
2008-11-20,11.719,11.747,10.302,10.309,1010054,0
2008-11-21,11.301,11.301,10.241,10.993,718060,0
2008-11-24,11.134,11.793,11.134,11.634,523059,0
2008-11-25,11.665,11.911,11.043,11.561,338011,0
2008-11-26,11.402,12.024,11.282,12.016,386234,0
2008-11-28,12.295,12.295,11.064,11.469,363683,0
2008-12-01,11.093,11.139,10.505,10.519,689482,0
2008-12-02,10.472,10.957,9.965,9.991,951241,0
2008-12-03,9.991,10.074,9.729,9.971,680333,0
2008-12-04,9.991,9.991,9.175,9.2686,1120807,0
2008-12-05,9.0239,9.1095,8.1749,8.606,1259366,0
2008-12-08,9.1095,9.4435,8.5519,8.9263,959098,0
2008-12-09,8.9263,9.175,8.5192,9.0876,771551,0
2008-12-10,9.1151,9.4803,9.0239,9.292,594973,0
2008-12-11,9.3838,9.876,9.3172,9.4643,530481,0
2008-12-12,9.502,9.614,9.175,9.583,247259,0
2008-12-15,9.857,10.106,9.502,9.576,363765,0
2008-12-16,9.889,9.889,9.2429,9.805,380356,0
2008-12-17,9.828,9.863,9.517,9.632,379851,0
2008-12-18,9.665,9.665,9.1573,9.3368,501928,0
2008-12-19,9.1655,9.3916,9.1095,9.2487,448286,0
2008-12-22,9.2556,9.2871,8.5985,8.7169,479556,0
2008-12-23,9.0031,9.0031,8.5242,8.6298,388202,0
2008-12-24,8.5726,8.6498,8.5192,8.6498,226650,0
2008-12-26,8.6253,9.0098,8.6253,8.9385,267695,0
2008-12-29,8.9036,9.1702,8.7543,8.9385,339292,0
2008-12-30,8.8974,9.175,8.7543,8.8974,418947,0
2008-12-31,8.7616,9.1507,8.6838,8.9785,505835,0
2009-01-02,8.9179,9.502,8.8555,9.4474,595492,0
2009-01-05,9.657,9.976,9.602,9.798,612076,0
2009-01-06,9.836,10.472,9.836,10.468,682686,0
2009-01-07,10.468,10.48,9.729,9.869,418316,0
2009-01-08,9.632,10.16,9.576,9.842,276441,0
2009-01-09,9.701,9.836,9.569,9.673,402458,0
2009-01-12,9.657,9.789,9.509,9.591,334454,0
2009-01-13,9.627,9.729,9.502,9.644,458846,0
2009-01-14,9.665,9.68,9.2429,9.3838,374848,0
2009-01-15,9.368,9.3838,9.0467,9.3368,449849,0
2009-01-16,9.3995,9.652,9.2429,9.3602,328246,0
2009-01-20,9.665,9.665,8.7909,8.8242,491302,0
2009-01-21,9.175,9.368,8.9036,9.292,398809,0
2009-01-22,9.4574,9.4574,8.8908,9.0534,330810,0
2009-01-23,8.8157,9.3104,8.8157,9.1353,264689,0
2009-01-26,9.175,9.368,9.0098,9.0649,419667,0
2009-01-27,9.2735,9.3602,9.0098,9.1095,252272,0
2009-01-28,9.2686,9.2686,8.9785,9.1507,308605,0
2009-01-29,9.175,9.175,8.946,9.0467,164657,0
2009-01-30,8.9658,9.0763,8.606,8.6709,304912,0
2009-02-02,8.606,8.6966,8.3297,8.4559,380938,0
2009-02-03,8.428,8.5796,8.3221,8.487,267826,0
2009-02-04,8.6644,8.6644,8.4353,8.4675,263264,0
2009-02-05,8.4559,8.588,8.2517,8.2517,414820,0
2009-02-06,8.2321,8.5065,8.107,8.4559,472180,0
2009-02-09,8.494,8.619,8.2586,8.3155,274143,0
2009-02-10,8.2878,8.4807,8.1411,8.2321,407966,0
2009-02-11,8.2321,8.4131,7.9432,8.112,359360,0
2009-02-12,8.0883,8.4421,8.0273,8.2037,405161,0
2009-02-13,8.193,8.4559,8.193,8.2321,162044,0
2009-02-17,8.193,8.2246,7.0711,7.1765,895410,0
2009-02-18,7.1503,7.1765,5.7347,5.9445,1544207,0
2009-02-19,6.2063,6.3834,5.9573,6.0097,690077,0
2009-02-20,6.0557,6.4095,5.1442,5.3611,1144063,0
2009-02-23,5.5642,5.5642,4.8366,4.948,959135,0
2009-02-24,4.9744,5.3543,4.8828,5.269,615326,0
2009-02-25,5.2361,5.4396,5.1385,5.2434,541111,0
2009-02-26,5.2822,5.4857,5.1514,5.256,670012,0
2009-02-27,6.0619,6.547,5.97,6.3244,2436809,0
2009-03-02,6.2917,6.2917,5.669,5.9504,1247526,0
2009-03-03,5.9573,6.0619,5.5709,5.6235,745919,0
2009-03-04,5.7738,6.2917,5.7738,6.1344,767945,0
2009-03-05,6.1344,6.3307,5.7347,5.78,640640,0
2009-03-06,5.8521,6.0161,5.6034,5.7672,648002,0
2009-03-09,5.8982,6.1998,5.7148,5.8593,559676,0
2009-03-10,6.0882,6.272,5.8919,5.9966,775225,0
2009-03-11,5.9768,6.1866,5.8982,6.1471,497624,0
2009-03-12,6.1604,6.4881,6.0755,6.4752,515874,0
2009-03-13,6.5409,6.7112,6.2258,6.2327,412592,0
2009-03-16,6.3046,6.6125,6.1604,6.3769,392214,0
2009-03-17,6.3769,6.514,6.1795,6.514,337979,0
2009-03-18,6.514,6.5537,6.1737,6.4557,335327,0
2009-03-19,6.6064,6.8487,6.5865,6.6913,604587,0
2009-03-20,6.8487,7.0192,6.6519,6.763,529044,0
2009-03-23,6.8222,7.1043,6.7766,7.0192,502950,0
2009-03-24,7.0192,7.0844,6.7504,6.9338,375578,0
2009-03-25,6.9145,7.0322,6.7173,6.9145,493419,0
2009-03-26,6.8556,7.0453,6.7896,6.9272,413943,0
2009-03-27,6.9145,6.9145,6.6979,6.7372,342077,0
2009-03-30,6.5537,6.5537,6.2127,6.5338,428879,0
2009-03-31,6.7372,6.7372,6.4228,6.5537,286682,0
2009-04-01,6.5537,6.6719,6.4163,6.5409,231051,0
2009-04-02,6.5669,6.8157,6.5209,6.5932,349395,0
2009-04-03,6.6196,6.7766,6.5014,6.724,430647,0
2009-04-06,6.508,6.7309,6.4557,6.5731,272402,0
2009-04-07,6.5731,6.5731,6.3769,6.4423,227655,0
2009-04-08,6.4423,6.5731,6.2587,6.4685,397480,0
2009-04-09,6.5932,6.6519,6.3307,6.4423,383298,0
2009-04-13,6.3307,6.429,6.2063,6.3572,413782,0
2009-04-14,6.3897,6.4163,6.2063,6.2521,363344,0
2009-04-15,6.2327,6.2917,6.0948,6.1934,391108,0
2009-04-16,6.1604,6.2127,6.0424,6.1018,434789,0
2009-04-17,6.1148,6.1866,6.0755,6.154,433036,0
2009-04-20,6.0817,6.2258,5.7347,5.8127,750306,0
2009-04-21,5.8982,5.9573,5.7347,5.7934,519714,0
2009-04-22,5.787,5.8919,5.7347,5.7479,364021,0
2009-04-23,5.754,5.833,5.741,5.8067,263302,0
2009-04-24,5.833,5.9311,5.7672,5.8261,335612,0
2009-04-27,5.7347,6.0294,5.7347,6.0294,323761,0
2009-04-28,5.8919,5.8982,5.787,5.8457,306541,0
2009-04-29,5.8127,5.9248,5.7934,5.8658,274067,0
2009-04-30,5.833,5.8919,5.7738,5.78,355014,0
2009-05-01,5.787,6.0294,5.7672,6.0294,401121,0
2009-05-04,6.1275,6.1275,5.8393,5.9573,595022,0
2009-05-05,5.9113,5.9573,5.8658,5.9248,445582,0
2009-05-06,5.9311,6.3244,5.9049,6.3108,699414,0
2009-05-07,6.3572,6.5537,6.2587,6.3701,492339,0
2009-05-08,6.4817,6.6979,6.4356,6.678,498532,0
2009-05-11,6.7044,6.7173,6.5603,6.7044,353595,0
2009-05-12,6.7372,6.8157,6.5603,6.6064,339142,0
2009-05-13,6.5731,6.6259,6.1604,6.2258,436547,0
2009-05-14,6.1212,6.2651,5.8982,6.1998,394226,0
2009-05-15,6.1934,6.2258,5.9049,5.918,277687,0
2009-05-18,5.9639,6.1471,5.9504,6.1148,373239,0
2009-05-19,6.1344,6.5338,6.1148,6.3179,388140,0
2009-05-20,6.3376,6.6196,6.3376,6.514,499429,0
2009-05-21,6.4881,6.5014,6.2458,6.4032,422338,0
2009-05-22,6.4095,6.5994,6.4095,6.5537,340307,0
2009-05-26,6.5603,6.7699,6.4356,6.7372,494015,0
2009-05-27,6.7372,6.796,6.6196,6.7372,330527,0
2009-05-28,6.783,7.0711,6.678,7.0711,507713,0
2009-05-29,7.0518,7.5302,7.0518,7.4842,680792,0
2009-06-01,7.6291,8.1192,7.6291,8.0081,608400,0
2009-06-02,7.897,8.0816,7.7202,7.9955,490378,0
2009-06-03,8.0474,8.0474,7.6218,7.7456,459140,0
2009-06-04,7.7987,8.193,7.7202,8.1807,426395,0
2009-06-05,8.193,8.3889,7.9499,8.2648,483106,0
2009-06-08,8.1807,8.3221,8.0816,8.2764,503683,0
2009-06-09,8.2817,8.4004,8.2586,8.3507,454821,0
2009-06-10,8.4491,8.7838,8.4201,8.7112,544983,0
2009-06-11,8.7351,9.175,8.7351,9.0876,656705,0
2009-06-12,9.0239,9.1353,8.6581,8.8974,537114,0
2009-06-15,8.7487,8.7838,8.1477,8.5119,469966,0
2009-06-16,8.8499,8.8499,8.1749,8.3575,385817,0
2009-06-17,8.308,8.308,7.892,8.0396,476289,0
2009-06-18,8.0081,8.0081,7.7399,7.892,303584,0
2009-06-19,8.0608,8.1858,7.892,7.9955,243088,0
2009-06-22,7.9432,7.9432,6.9468,7.0192,819707,0
2009-06-23,7.0257,7.1565,6.8814,7.1242,360433,0
2009-06-24,7.1765,7.294,6.9468,7.1765,231183,0
2009-06-25,7.1171,7.3403,6.8875,7.3403,330530,0
2009-06-26,7.3859,7.3859,7.137,7.2879,200803,0
2009-06-29,7.6475,7.6475,7.1307,7.2289,316358,0
2009-06-30,7.1765,7.2747,6.9933,7.1242,295467,0
2009-07-01,7.1436,7.2091,6.9797,7.0257,192745,0
2009-07-02,6.9797,7.137,6.8487,6.9468,254466,0
2009-07-06,6.7766,6.783,6.5209,6.7044,335417,0
2009-07-07,6.8684,7.1958,6.4356,6.4881,273623,0
2009-07-08,6.4228,6.4557,6.0619,6.1866,469146,0
2009-07-09,6.2651,6.3572,6.0817,6.3244,278762,0
2009-07-10,6.2327,6.3179,6.0619,6.2197,210562,0
2009-07-13,6.1344,6.1866,5.9445,6.1148,320596,0
2009-07-14,6.1148,6.2258,6.0619,6.1866,291860,0
2009-07-15,6.3108,6.4944,6.2917,6.4423,320361,0
2009-07-16,6.3572,6.5409,6.3572,6.4752,241571,0
2009-07-17,6.4752,6.5731,6.3897,6.5537,240195,0
2009-07-20,6.8487,6.9403,6.5537,6.9205,387684,0
2009-07-21,6.9338,7.1108,6.7309,6.8684,518515,0
2009-07-22,6.8556,7.2419,6.7173,6.783,649400,0
2009-07-23,6.7699,6.9338,6.7504,6.8356,435039,0
2009-07-24,6.8026,7.0782,6.7896,7.0257,313549,0
2009-07-27,7.1307,7.1307,6.8291,6.9205,422037,0
2009-07-28,7.0257,7.0257,6.6719,6.7896,443280,0
2009-07-29,6.8875,6.8875,6.508,6.6125,316456,0
2009-07-30,6.7173,6.8291,6.6589,6.7504,388447,0
2009-07-31,6.7173,6.8096,6.5669,6.7504,351055,0
2009-08-03,6.8157,7.1043,6.8157,7.0782,610496,0
2009-08-04,7.1897,7.1897,6.9468,6.9989,349650,0
2009-08-05,6.9598,7.012,6.8487,6.9797,285235,0
2009-08-06,6.9732,6.9732,6.7571,6.8556,372392,0
2009-08-07,6.8814,6.8814,6.7309,6.8419,459932,0
2009-08-10,6.7571,7.0453,6.7571,7.0322,320861,0
2009-08-11,7.012,7.0453,6.8157,6.8487,243403,0
2009-08-12,6.8222,7.012,6.8157,6.9468,260962,0
2009-08-13,7.0453,7.137,6.8419,7.137,330961,0
2009-08-14,7.1436,7.1958,6.9536,7.0257,208278,0
2009-08-17,6.8222,6.8814,6.7436,6.8746,421743,0
2009-08-18,7.0322,7.0975,6.8875,7.058,306335,0
2009-08-19,6.9536,7.1765,6.9205,7.1503,338893,0
2009-08-20,7.1503,7.1631,7.006,7.1108,246065,0
2009-08-21,7.1108,7.3271,7.0648,7.3206,509214,0
2009-08-24,7.5302,7.7858,7.4711,7.7858,1309217,0
2009-08-25,8.2099,8.2099,7.871,8.0147,1011164,0
2009-08-26,8.0608,8.0608,7.8055,7.9163,556276,0
2009-08-27,7.8185,7.929,7.5764,7.897,513098,0
2009-08-28,7.9094,7.9831,7.7332,7.9163,264156,0
2009-08-31,7.929,7.9631,7.753,7.929,357515,0
2009-09-01,7.9226,8.0681,7.6674,7.7143,389563,0
2009-09-02,7.6411,7.7924,7.5494,7.6812,254354,0
2009-09-03,7.7272,7.8185,7.7202,7.8185,169787,0
2009-09-04,7.8308,7.8448,7.7332,7.8448,249414,0
2009-09-08,8.0273,8.1673,7.9163,8.1411,419591,0
2009-09-09,8.1807,8.308,8.054,8.1673,331001,0
2009-09-10,8.1749,8.619,8.1335,8.6121,702050,0
2009-09-11,8.6498,8.7909,8.4201,8.5386,454173,0
2009-09-14,8.3575,8.7169,8.2586,8.6966,517030,0
2009-09-15,8.7689,8.8665,8.7112,8.8555,440082,0
2009-09-16,8.8974,9.0714,8.8723,9.0239,344408,0
2009-09-17,8.933,8.9899,8.6498,8.7689,514485,0
2009-09-18,8.7838,8.8157,8.5192,8.6774,367072,0
2009-09-21,8.6838,8.6838,8.2878,8.5519,340752,0
2009-09-22,8.5985,8.7169,8.588,8.6709,302459,0
2009-09-23,8.7169,8.7616,8.5519,8.6498,391241,0
2009-09-24,8.6353,8.6353,8.2037,8.3635,555319,0
2009-09-25,8.2173,8.428,8.2173,8.3507,245984,0
2009-09-28,8.2648,8.4353,8.2246,8.2817,252194,0
2009-09-29,8.2376,8.4004,8.2376,8.3635,241350,0
2009-09-30,8.3575,8.4065,8.1477,8.3687,359299,0
2009-10-01,8.4735,8.4735,8.0396,8.054,354280,0
2009-10-02,7.9033,7.9955,7.7012,7.9432,490818,0
2009-10-05,7.8785,8.0608,7.8785,8.0081,310857,0
2009-10-06,8.0681,8.3007,8.0474,8.1673,253191,0
2009-10-07,8.1858,8.2376,8.0747,8.107,224170,0
2009-10-08,8.1335,8.4201,8.1269,8.2954,316413,0
2009-10-09,8.377,8.4735,8.2376,8.4004,250318,0
2009-10-12,8.4131,8.588,8.3889,8.4065,291098,0
2009-10-13,8.4201,8.5601,8.308,8.4807,234661,0
2009-10-14,8.5519,8.5796,8.4065,8.5519,245818,0
2009-10-15,8.5386,8.7204,8.494,8.6498,296794,0
2009-10-16,8.6498,8.6838,8.4735,8.6838,264847,0
2009-10-19,8.6774,8.9124,8.5519,8.8157,345591,0
2009-10-20,8.8437,8.9899,8.7038,8.973,336883,0
2009-10-21,9.1353,9.2293,8.973,9.0467,428715,0
2009-10-22,9.208,9.208,9.0098,9.1655,328874,0
2009-10-23,9.2022,9.2429,8.9965,9.0384,377138,0
2009-10-26,9.101,9.2429,8.8499,8.9124,336201,0
2009-10-27,8.933,9.0467,8.7838,8.9785,351747,0
2009-10-28,8.8555,8.8723,8.2586,8.3221,715277,0
2009-10-29,8.5192,8.7689,8.3889,8.7204,404435,0
2009-10-30,8.6581,8.7169,8.3945,8.4421,402296,0
2009-11-02,8.5796,8.7277,8.4201,8.594,381148,0
2009-11-03,8.606,8.7277,8.3635,8.7038,279975,0
2009-11-04,8.7351,8.9385,8.6253,8.7838,366452,0
2009-11-05,8.9385,8.9385,8.7169,8.9179,199354,0
2009-11-06,8.8499,9.0031,8.7689,8.8834,223933,0
2009-11-09,9.0467,9.082,8.96,9.082,262745,0
2009-11-10,9.101,9.2022,9.0098,9.2022,410232,0
2009-11-11,9.2429,9.2487,9.0763,9.0876,203089,0
2009-11-12,9.1095,9.1702,8.9124,8.973,217004,0
2009-11-13,8.946,9.082,8.8908,8.946,176563,0
2009-11-16,8.9965,9.2293,8.9965,9.175,283655,0
2009-11-17,9.175,9.208,9.0763,9.1819,231084,0
2009-11-18,9.175,9.2621,9.0763,9.082,205578,0
2009-11-19,9.1353,9.1353,8.8769,8.8834,227397,0
2009-11-20,8.8499,8.9658,8.6838,8.8094,325250,0
2009-11-23,8.933,9.1353,8.8834,8.946,270599,0
2009-11-24,9.0098,9.1285,8.8665,9.1095,283655,0
2009-11-25,9.142,9.142,8.946,9.1151,306504,0
2009-11-27,9.0031,9.1095,8.8157,8.9785,192653,0
2009-11-30,8.9899,9.0384,8.7962,8.946,243597,0
2009-12-01,8.9124,9.082,8.8908,9.0534,308799,0
2009-12-02,9.0467,9.0467,8.9263,8.9843,206268,0
2009-12-03,8.9785,9.0098,8.8157,8.8157,175470,0
2009-12-04,8.8908,8.9535,8.594,8.7169,250563,0
2009-12-07,8.6966,8.7277,8.5519,8.6253,289617,0
2009-12-08,8.6774,8.7112,8.4559,8.494,300598,0
2009-12-09,8.6581,8.6581,8.4491,8.4807,214127,0
2009-12-10,8.5192,8.619,8.4995,8.5465,227364,0
2009-12-11,8.5601,8.606,8.4633,8.5519,276990,0
2009-12-14,8.6353,8.7838,8.594,8.7277,214724,0
2009-12-15,8.7487,8.9124,8.6644,8.9124,249533,0
2009-12-16,8.9263,9.0384,8.7838,8.9036,376097,0
2009-12-17,8.8769,9.0098,8.8499,8.8555,287844,0
2009-12-18,8.8769,9.1151,8.8437,9.0942,389289,0
2009-12-21,9.1208,9.1702,9.0592,9.0714,353772,0
2009-12-22,9.1353,9.175,9.0384,9.1285,228963,0
2009-12-23,9.175,9.3368,9.1353,9.3104,356521,0
2009-12-24,9.665,9.665,9.3368,9.569,410496,0
2009-12-28,9.701,9.701,9.509,9.569,409687,0
2009-12-29,9.632,9.632,9.368,9.4147,281161,0
2009-12-30,9.4882,9.542,9.4147,9.4435,342642,0
2009-12-31,9.547,9.729,9.3104,9.4643,294011,0
2010-01-04,9.657,9.762,9.632,9.701,398552,0
2010-01-05,9.695,9.889,9.62,9.828,630157,0
2010-01-06,9.889,9.984,9.746,9.939,377565,0
2010-01-07,9.932,9.953,9.828,9.911,275227,0
2010-01-08,9.881,10.14,9.876,10.14,278778,0
2010-01-11,10.171,10.335,9.965,10.241,476923,0
2010-01-12,10.14,10.297,10.08,10.132,352049,0
2010-01-13,10.283,10.289,10.113,10.283,283101,0
2010-01-14,10.354,10.42,10.283,10.354,381558,0
2010-01-15,10.42,10.512,10.309,10.32,534185,0
2010-01-19,10.415,10.487,10.396,10.453,301672,0
2010-01-20,10.472,10.472,10.32,10.389,372762,0
2010-01-21,10.362,10.42,10.289,10.302,370349,0
2010-01-22,10.289,10.309,9.828,9.85,674296,0
2010-01-25,10.113,10.113,9.903,10.069,378128,0
2010-01-26,9.997,10.048,9.842,9.869,447148,0
2010-01-27,9.863,9.869,9.3368,9.4474,1039551,0
2010-01-28,9.502,9.569,9.292,9.3368,453079,0
2010-01-29,9.4069,9.4514,9.175,9.2293,453430,0
2010-02-01,9.2293,9.4882,9.2293,9.4474,333248,0
2010-02-02,9.828,10.248,9.602,10.248,1405187,0
2010-02-03,10.297,10.472,10.171,10.277,653161,0
2010-02-04,10.195,10.27,9.828,9.896,664794,0
2010-02-05,9.965,10.094,9.502,9.889,958208,0
2010-02-08,10.241,10.255,9.917,10.069,365681,0
2010-02-09,10.126,10.297,10.086,10.241,380407,0
2010-02-10,10.255,10.32,10.069,10.309,298317,0
2010-02-11,10.32,10.461,10.263,10.439,350700,0
2010-02-12,10.426,10.618,10.343,10.618,440239,0
2010-02-16,10.816,11.222,10.628,11.222,1028660,0
2010-02-17,11.26,11.436,10.904,10.996,790642,0
2010-02-18,10.972,11.139,10.972,11.127,392219,0
2010-02-19,11.175,11.195,11.01,11.175,336794,0
2010-02-22,11.187,11.301,11.146,11.244,422450,0
2010-02-23,11.301,11.301,11.139,11.182,364142,0
2010-02-24,11.139,11.254,11.076,11.161,481656,0
2010-02-25,11.076,11.244,10.952,11.187,276091,0
2010-02-26,11.288,11.288,11.1,11.208,337899,0
2010-03-01,11.214,11.254,11.146,11.208,282244,0
2010-03-02,11.282,11.338,11.168,11.274,366317,0
2010-03-03,11.338,11.36,11.208,11.26,241225,0
2010-03-04,11.202,11.301,10.979,11.056,520279,0
2010-03-05,11.182,11.301,11.071,11.301,407672,0
2010-03-08,11.436,11.527,11.301,11.469,384198,0
2010-03-09,11.402,11.585,11.36,11.566,267142,0
2010-03-10,11.523,11.734,11.51,11.697,270546,0
2010-03-11,11.787,11.787,11.612,11.692,265282,0
2010-03-12,11.697,11.753,11.634,11.67,308517,0
2010-03-15,11.692,11.692,11.161,11.331,673659,0
2010-03-16,11.422,11.481,11.316,11.462,234741,0
2010-03-17,11.469,11.592,11.345,11.481,291800,0
2010-03-18,11.481,11.481,11.076,11.168,502976,0
2010-03-19,11.139,11.139,10.487,10.802,891126,0
2010-03-22,10.664,11.267,10.552,11.229,464351,0
2010-03-23,11.208,11.619,11.208,11.441,334778,0
2010-03-24,11.345,11.534,11.294,11.422,284265,0
2010-03-25,11.469,11.612,11.274,11.274,375033,0
2010-03-26,11.429,11.436,11.244,11.39,308005,0
2010-03-29,11.469,11.527,11.36,11.518,430602,0
2010-03-30,11.51,11.527,11.402,11.518,244155,0
2010-03-31,11.469,11.561,11.373,11.523,301667,0
2010-04-01,11.599,11.619,11.488,11.599,293892,0
2010-04-05,11.612,11.842,11.612,11.842,354530,0
2010-04-06,11.885,11.952,11.793,11.93,292389,0
2010-04-07,11.93,11.991,11.899,11.976,392353,0
2010-04-08,11.93,11.966,11.665,11.958,344872,0
2010-04-09,11.976,12.127,11.958,12.127,276342,0
2010-04-12,12.127,12.366,12.08,12.261,339705,0
2010-04-13,12.261,12.295,12.01,12.169,254487,0
2010-04-14,12.243,12.243,12.045,12.169,202587,0
2010-04-15,12.251,12.348,12.169,12.207,216531,0
2010-04-16,12.188,12.255,11.765,11.958,499111,0
2010-04-19,11.808,11.958,11.619,11.857,424763,0
2010-04-20,12.052,12.342,12.052,12.329,352430,0
2010-04-21,12.295,12.453,12.127,12.453,370716,0
2010-04-22,12.255,12.561,12.182,12.518,324624,0
2010-04-23,12.612,12.951,12.491,12.951,361634,0
2010-04-26,13.063,13.063,12.911,12.978,329724,0
2010-04-27,13.025,13.025,12.754,12.786,357916,0
2010-04-28,12.786,12.846,12.72,12.728,231524,0
2010-04-29,12.951,12.964,12.76,12.846,319563,0
2010-04-30,12.964,13.063,12.748,12.838,277455,0
2010-05-03,13.042,13.099,12.884,12.972,299826,0
2010-05-04,12.754,12.937,12.518,12.683,380277,0
2010-05-05,12.42,12.453,11.139,11.958,1957979,0
2010-05-06,11.835,11.976,9.4147,11.093,1933191,0
2010-05-07,11.288,11.402,10.42,11.175,972544,0
2010-05-10,11.772,11.991,11.734,11.983,529393,0
2010-05-11,11.976,12.42,11.917,12.2,419892,0
2010-05-12,12.445,12.453,12.289,12.348,383355,0
2010-05-13,12.384,12.425,11.999,12.188,369240,0
2010-05-14,12.065,12.133,11.502,11.705,615083,0
2010-05-17,11.665,11.665,10.88,11.214,725124,0
2010-05-18,11.66,11.705,11.345,11.409,514395,0
2010-05-19,11.316,11.585,11.134,11.454,640189,0
2010-05-20,11.182,11.182,10.487,10.592,1200473,0
2010-05-21,10.374,11.107,10.113,11.076,987622,0
2010-05-24,11.115,11.523,11.084,11.202,568552,0
2010-05-25,10.768,11.134,10.564,11.088,669981,0
2010-05-26,11.237,11.366,11.146,11.146,374203,0
2010-05-27,11.566,11.686,11.294,11.652,452266,0
2010-05-28,11.741,11.808,11.534,11.697,418318,0
2010-06-01,11.409,11.772,11.202,11.229,299520,0
2010-06-02,11.36,11.772,11.309,11.772,306923,0
2010-06-03,11.747,12.08,11.647,12.045,436460,0
2010-06-04,11.905,12.316,11.469,11.652,702207,0
2010-06-07,11.647,11.871,11.51,11.541,349759,0
2010-06-08,11.518,11.842,11.39,11.842,478326,0
2010-06-09,11.948,12.2,11.808,11.905,428327,0
2010-06-10,12.15,12.283,12.093,12.275,406100,0
2010-06-11,12.207,12.384,12.093,12.384,434330,0
2010-06-14,12.573,12.748,12.432,12.467,498443,0
2010-06-15,12.669,12.767,12.566,12.735,485691,0
2010-06-16,12.601,12.93,12.566,12.846,541589,0
2010-06-17,12.846,12.867,12.635,12.735,359815,0
2010-06-18,12.76,12.814,12.635,12.741,270859,0
2010-06-21,12.937,12.982,12.497,12.609,839779,0
2010-06-22,12.601,12.904,12.42,12.587,488757,0
2010-06-23,12.741,12.741,12.371,12.561,260196,0
2010-06-24,12.554,12.573,12.354,12.42,269552,0
2010-06-25,12.467,12.786,12.438,12.683,323395,0
2010-06-28,12.846,12.846,12.366,12.414,251532,0
2010-06-29,12.107,12.222,11.878,12.121,453115,0
2010-06-30,12.285,12.381,11.936,11.985,229016,0
2010-07-01,11.966,11.966,11.139,11.612,932336,0
2010-07-02,11.781,11.865,11.409,11.612,343251,0
2010-07-06,11.705,11.924,11.573,11.692,277719,0
2010-07-07,11.734,12.024,11.734,12.016,315724,0
2010-07-08,12.114,12.255,12.024,12.255,255571,0
2010-07-09,12.358,12.445,12.163,12.432,184309,0
2010-07-12,12.316,12.438,12.289,12.399,172767,0
2010-07-13,12.512,12.554,12.438,12.467,234906,0
2010-07-14,12.358,12.523,12.358,12.438,220548,0
2010-07-15,12.518,12.549,12.255,12.445,339375,0
2010-07-16,12.354,12.475,12.133,12.188,209127,0
2010-07-19,12.2,12.336,12.114,12.222,192842,0
2010-07-20,12.289,12.453,12.03,12.384,220142,0
2010-07-21,12.425,12.518,12.243,12.425,228691,0
2010-07-22,12.549,12.683,12.482,12.616,413121,0
2010-07-23,12.772,12.772,12.549,12.694,306154,0
2010-07-26,12.689,12.819,12.655,12.793,260361,0
2010-07-27,12.767,12.819,12.512,12.543,499333,0
2010-07-28,12.49,12.549,12.261,12.309,343744,0
2010-07-29,12.512,12.554,12.289,12.482,271854,0
2010-07-30,12.406,12.566,12.342,12.537,175048,0
2010-08-02,12.72,12.772,12.601,12.64,349930,0
2010-08-03,12.701,12.754,12.62,12.647,212235,0
2010-08-04,12.647,12.8,12.64,12.78,241100,0
2010-08-05,12.78,12.78,12.655,12.728,188617,0
2010-08-06,12.635,12.708,12.497,12.601,201828,0
2010-08-09,12.609,12.72,12.523,12.714,195209,0
2010-08-10,12.609,12.683,12.49,12.62,243376,0
2010-08-11,12.432,12.497,12.222,12.235,339301,0
2010-08-12,12.229,12.229,11.966,12.1,315729,0
2010-08-13,12.107,12.283,12.107,12.163,220117,0
2010-08-16,12.195,12.283,12.127,12.251,217859,0
2010-08-17,12.283,12.549,12.275,12.399,233341,0
2010-08-18,12.467,12.475,12.289,12.425,177541,0
2010-08-19,12.336,12.503,12.289,12.432,251411,0
2010-08-20,12.445,12.49,12.289,12.358,175489,0
2010-08-23,12.302,12.482,12.268,12.354,198048,0
2010-08-24,12.235,12.268,12.073,12.138,347455,0
2010-08-25,12.052,12.163,11.793,12.145,422696,0
2010-08-26,12.289,12.324,12.107,12.163,248016,0
2010-08-27,12.2,12.255,11.999,12.251,264827,0
2010-08-30,12.214,12.251,12.016,12.037,138659,0
2010-08-31,11.991,12.059,11.875,11.882,251535,0
2010-09-01,11.983,12.176,11.952,12.114,203677,0
2010-09-02,12.058,12.163,11.983,12.145,192217,0
2010-09-03,12.156,12.229,12.107,12.176,187845,0
2010-09-07,12.114,12.176,11.983,12.037,180009,0
2010-09-08,12.114,12.188,12.045,12.114,176416,0
2010-09-09,12.229,12.229,12.127,12.195,130953,0
2010-09-10,12.222,12.309,12.145,12.261,215840,0
2010-09-13,12.324,12.377,12.243,12.371,170737,0
2010-09-14,12.384,12.497,12.261,12.316,227273,0
2010-09-15,12.348,12.392,12.207,12.354,152569,0
2010-09-16,12.384,12.406,12.268,12.399,137953,0
2010-09-17,12.406,12.438,12.275,12.414,174666,0
2010-09-20,12.46,12.554,12.358,12.531,155842,0
2010-09-21,12.467,12.587,12.46,12.543,212830,0
2010-09-22,12.537,12.655,12.537,12.609,138675,0
2010-09-23,12.581,12.62,12.425,12.518,208935,0
2010-09-24,12.561,12.694,12.531,12.662,155661,0
2010-09-27,12.694,12.741,12.635,12.714,204244,0
2010-09-28,12.669,12.748,12.554,12.748,239812,0
2010-09-29,12.748,12.917,12.694,12.884,293629,0
2010-09-30,12.895,12.916,12.652,12.866,212863,0
2010-10-01,13.05,13.05,12.767,12.917,195699,0
2010-10-04,12.917,12.951,12.86,12.943,213499,0
2010-10-05,12.972,13.08,12.964,13.056,346516,0
2010-10-06,12.982,13.244,12.982,13.136,311832,0
2010-10-07,13.222,13.278,13.08,13.11,243161,0
2010-10-08,13.181,13.343,13.056,13.303,240697,0
2010-10-11,13.29,13.672,13.244,13.539,438230,0
2010-10-12,13.619,13.664,13.384,13.611,255498,0
2010-10-13,13.679,13.912,13.679,13.801,372883,0
2010-10-14,13.828,14.025,13.704,13.82,343697,0
2010-10-15,14.025,14.025,13.603,13.759,240842,0
2010-10-18,13.704,13.926,13.685,13.752,261195,0
2010-10-19,13.645,13.7,13.05,13.231,577935,0
2010-10-20,13.231,13.574,13.231,13.439,223675,0
2010-10-21,13.539,13.664,13.336,13.598,256680,0
2010-10-22,13.658,13.704,13.526,13.63,337561,0
2010-10-25,13.679,13.933,13.679,13.739,323624,0
2010-10-26,13.639,13.896,13.624,13.868,259897,0
2010-10-27,13.664,13.861,13.472,13.745,270466,0
2010-10-28,13.861,13.933,13.539,13.554,228732,0
2010-10-29,13.607,13.705,13.557,13.701,120277,0
2010-11-01,13.752,13.896,13.712,13.788,249725,0
2010-11-02,13.861,14.025,13.861,14.025,254238,0
2010-11-03,14.26,14.26,14.017,14.254,194155,0
2010-11-04,14.301,14.615,14.287,14.587,383703,0
2010-11-05,14.582,14.839,14.582,14.752,318776,0
2010-11-08,14.796,14.999,14.734,14.934,270969,0
2010-11-09,15.015,15.475,15.008,15.178,464618,0
2010-11-10,15.484,15.484,14.939,15.151,342660,0
2010-11-11,15.12,15.151,14.851,15.055,289643,0
2010-11-12,14.945,15.008,14.401,14.623,368434,0
2010-11-15,14.693,14.971,14.662,14.662,236783,0
2010-11-16,14.543,14.543,13.947,14.158,821054,0
2010-11-17,14.089,14.355,14.063,14.209,242181,0
2010-11-18,14.575,14.779,14.355,14.377,468922,0
2010-11-19,14.349,14.457,14.287,14.43,216719,0
2010-11-22,14.43,14.516,14.312,14.502,208367,0
2010-11-23,14.355,14.452,14.327,14.381,169363,0
2010-11-24,14.516,14.575,14.409,14.53,205307,0
2010-11-26,14.43,14.516,14.355,14.377,79954,0
2010-11-29,14.371,14.53,14.319,14.507,236738,0
2010-11-30,14.433,14.609,14.356,14.392,240640,0
2010-12-01,14.601,14.641,14.48,14.641,281203,0
2010-12-02,14.662,14.752,14.609,14.655,260017,0
2010-12-03,14.587,14.706,14.48,14.636,294852,0
2010-12-06,14.666,14.666,14.516,14.655,242150,0
2010-12-07,14.779,14.779,14.587,14.662,260226,0
2010-12-08,14.714,14.72,14.536,14.575,165373,0
2010-12-09,14.636,14.672,14.49,14.496,249363,0
2010-12-10,14.507,14.74,14.507,14.726,176898,0
2010-12-13,14.812,14.934,14.779,14.784,205422,0
2010-12-14,14.839,14.929,14.764,14.812,186108,0
2010-12-15,14.866,14.971,14.615,14.672,247167,0
2010-12-16,14.666,14.685,14.465,14.556,234330,0
2010-12-17,14.49,14.587,14.457,14.49,210188,0
2010-12-20,14.484,14.575,14.36,14.436,198452,0
2010-12-21,14.43,14.648,14.389,14.594,187628,0
2010-12-22,14.582,14.594,14.452,14.516,273464,0
2010-12-23,14.516,14.655,14.418,14.516,319457,0
2010-12-27,14.587,14.747,14.436,14.693,258766,0
2010-12-28,14.693,14.846,14.641,14.826,185295,0
2010-12-29,14.734,14.995,14.734,14.905,208150,0
2010-12-30,14.972,14.972,14.864,14.898,146491,0
2010-12-31,14.884,14.901,14.78,14.786,134298,0
2011-01-03,14.796,15.067,14.796,14.907,204701,0
2011-01-04,15.008,15.008,14.615,14.662,262546,0
2011-01-05,14.648,14.812,14.615,14.693,167581,0
2011-01-06,14.685,14.706,14.452,14.496,217748,0
2011-01-07,14.445,14.615,14.445,14.563,117911,0
2011-01-10,14.601,14.601,14.472,14.582,202598,0
2011-01-11,14.672,14.804,14.636,14.79,268678,0
2011-01-12,14.899,14.899,14.764,14.779,307616,0
2011-01-13,14.851,14.851,14.679,14.72,250668,0
2011-01-14,14.74,14.758,14.648,14.706,240339,0
2011-01-18,14.706,14.832,14.636,14.747,260463,0
2011-01-19,14.832,14.846,14.502,14.548,280701,0
2011-01-20,14.445,14.445,13.704,13.88,820891,0
2011-01-21,13.974,14.18,13.9,14.129,378611,0
2011-01-24,14.281,14.516,14.173,14.267,385091,0
2011-01-25,14.26,14.26,12.655,13.639,1803239,0
2011-01-26,13.639,13.981,13.624,13.731,511485,0
2011-01-27,13.712,13.82,13.486,13.587,338750,0
2011-01-28,13.664,13.912,13.465,13.861,462969,0
2011-01-31,14.027,14.242,13.915,14.175,333771,0
2011-02-01,14.25,14.25,13.873,13.967,400505,0
2011-02-02,13.906,14.158,13.868,14.123,239409,0
2011-02-03,14.135,14.165,13.981,14.063,210752,0
2011-02-04,14.11,14.187,13.906,13.947,212564,0
2011-02-07,13.993,13.993,13.679,13.685,393611,0
2011-02-08,13.672,13.672,13.173,13.539,966478,0
2011-02-09,13.539,13.611,13.452,13.513,274596,0
2011-02-10,13.494,13.513,13.263,13.33,346738,0
2011-02-11,13.336,13.429,13.216,13.309,313490,0
2011-02-14,13.378,13.574,13.343,13.513,340904,0
2011-02-15,13.533,13.7,13.472,13.639,298976,0
2011-02-16,13.664,13.775,13.639,13.752,255012,0
2011-02-18,13.828,13.947,13.752,13.912,242104,0
2011-02-22,14.025,14.409,13.967,14.198,656666,0
2011-02-23,14.158,14.543,14.158,14.49,576862,0
2011-02-24,14.582,14.655,14.335,14.377,445104,0
2011-02-25,14.418,14.445,14.193,14.349,296182,0
2011-02-28,14.348,14.348,14.159,14.299,246746,0
2011-03-01,14.356,14.366,13.952,14.049,322569,0
2011-03-02,14.11,14.251,13.992,14.07,227000,0
2011-03-03,14.077,14.222,14.056,14.116,247082,0
2011-03-04,14.043,14.116,13.896,14.05,233044,0
2011-03-07,14.102,14.198,13.765,13.888,269576,0
2011-03-08,13.912,13.918,13.508,13.7,393536,0
2011-03-09,13.679,13.723,13.502,13.539,331102,0
2011-03-10,13.436,13.448,12.852,13.03,844436,0
2011-03-11,13.03,13.265,12.87,13.189,286207,0
2011-03-14,13.25,13.263,13.074,13.209,246311,0
2011-03-15,12.982,13.209,12.878,13.131,296375,0
2011-03-16,13.131,13.435,13.011,13.11,306273,0
2011-03-17,13.514,13.514,13.241,13.383,516967,0
2011-03-18,13.489,13.648,13.325,13.509,374612,0
2011-03-21,13.697,13.894,13.577,13.878,320826,0
2011-03-22,13.878,14.198,13.878,14.165,389797,0
2011-03-23,14.204,14.251,14.123,14.235,349539,0
2011-03-24,14.329,14.329,14.15,14.18,296263,0
2011-03-25,14.235,14.366,14.15,14.26,226617,0
2011-03-28,14.251,14.351,14.101,14.11,305224,0
2011-03-29,14.165,14.307,14.024,14.198,323901,0
2011-03-30,14.216,14.336,14.15,14.307,227577,0
2011-03-31,14.359,14.403,14.315,14.39,207484,0
2011-04-01,14.486,14.551,14.384,14.551,380419,0
2011-04-04,14.566,14.676,14.404,14.619,229074,0
2011-04-05,14.592,14.678,14.553,14.621,209726,0
2011-04-06,14.676,14.711,14.56,14.59,213206,0
2011-04-07,14.581,14.699,14.553,14.621,237284,0
2011-04-08,14.662,14.88,14.662,14.797,358777,0
2011-04-11,14.845,14.937,14.51,14.605,425589,0
2011-04-12,14.513,14.522,13.906,13.994,865222,0
2011-04-13,14.049,14.251,13.996,14.037,337945,0
2011-04-14,14.165,14.282,14.062,14.251,380629,0
2011-04-15,14.314,14.541,14.216,14.378,263170,0
2011-04-18,14.149,14.255,14.048,14.235,369293,0
2011-04-19,14.321,14.448,14.26,14.397,255372,0
2011-04-20,14.512,14.672,14.486,14.64,273324,0
2011-04-21,14.84,14.84,14.581,14.797,260463,0
2011-04-25,14.678,14.758,14.562,14.726,272156,0
2011-04-26,14.747,14.772,14.615,14.747,210190,0
2011-04-27,14.678,14.705,14.506,14.685,189682,0
2011-04-28,14.64,14.678,14.562,14.621,203795,0
2011-04-29,14.615,14.663,14.525,14.58,222455,0
2011-05-02,14.553,14.562,14.187,14.251,311879,0
2011-05-03,14.289,14.329,13.949,14.04,503735,0
2011-05-04,14.023,14.023,13.42,13.631,713199,0
2011-05-05,13.605,13.605,13.131,13.32,670136,0
2011-05-06,13.389,13.747,13.328,13.521,314265,0
2011-05-09,13.599,13.842,13.599,13.803,271289,0
2011-05-10,13.798,14.01,13.733,13.93,209737,0
2011-05-11,13.888,13.92,13.605,13.688,291735,0
2011-05-12,13.604,13.706,13.348,13.581,247234,0
2011-05-13,13.709,13.709,13.42,13.548,231325,0
2011-05-16,13.574,13.652,13.377,13.396,171548,0
2011-05-17,13.333,13.368,12.923,13.132,589932,0
2011-05-18,13.111,13.581,13.111,13.513,337188,0
2011-05-19,13.652,13.706,13.502,13.611,165639,0
2011-05-20,13.648,13.834,13.494,13.714,252692,0
2011-05-23,13.611,13.702,13.444,13.646,269655,0
2011-05-24,13.728,13.927,13.728,13.913,415754,0
2011-05-25,13.9,14.093,13.852,14.02,376190,0
2011-05-26,14.007,14.086,13.943,14.034,148667,0
2011-05-27,14.061,14.121,13.934,14.068,158252,0
2011-05-31,14.185,14.305,13.983,14.057,155946,0
2011-06-01,14,14.107,13.812,13.861,269366,0
2011-06-02,13.852,13.994,13.8,13.896,363358,0
2011-06-03,13.744,13.968,13.709,13.943,228501,0
2011-06-06,13.988,14.007,13.626,13.812,240375,0
2011-06-07,13.868,13.868,13.581,13.66,310716,0
2011-06-08,13.675,13.774,13.612,13.653,207861,0
2011-06-09,13.713,13.969,13.681,13.914,250751,0
2011-06-10,13.874,13.977,13.78,13.806,163825,0
2011-06-13,13.78,13.943,13.42,13.582,328299,0
2011-06-14,13.696,13.845,13.626,13.736,234820,0
2011-06-15,13.709,13.868,13.654,13.827,411831,0
2011-06-16,13.938,13.938,13.652,13.736,190330,0
2011-06-17,13.713,13.84,13.574,13.653,247886,0
2011-06-20,13.619,13.901,13.612,13.793,279375,0
2011-06-21,13.907,14.101,13.907,14.015,221036,0
2011-06-22,14.009,14.263,14.009,14.055,274817,0
2011-06-23,13.969,14.23,13.845,14.141,250900,0
2011-06-24,14.218,14.279,14.076,14.218,207822,0
2011-06-27,14.205,14.279,14.123,14.194,339922,0
2011-06-28,14.317,14.431,14.317,14.364,154510,0
2011-06-29,14.348,14.621,14.317,14.519,228062,0
2011-06-30,14.591,14.622,14.515,14.531,136268,0
2011-07-01,14.532,14.591,14.436,14.526,123764,0
2011-07-05,14.484,14.714,14.4,14.585,225150,0
2011-07-06,14.595,15.01,14.595,14.946,907631,0
2011-07-07,15.08,15.107,15.004,15.06,472265,0
2011-07-08,14.983,15.08,14.968,15.074,261846,0
2011-07-11,15.024,15.071,14.928,15.052,255490,0
2011-07-12,14.968,15.08,14.914,15.054,199683,0
2011-07-13,15.037,15.29,15.03,15.149,443549,0
2011-07-14,15.259,15.324,15.03,15.172,305887,0
2011-07-15,15.289,15.418,15.243,15.262,258448,0
2011-07-18,15.344,15.399,15.197,15.332,254362,0
2011-07-19,15.398,15.481,15.386,15.391,259509,0
2011-07-20,15.448,15.551,15.41,15.473,193368,0
2011-07-21,15.531,15.64,15.49,15.539,228537,0
2011-07-22,15.539,15.635,15.539,15.592,131720,0
2011-07-25,15.592,15.717,15.545,15.659,205333,0
2011-07-26,15.654,15.677,15.544,15.564,201241,0
2011-07-27,15.517,15.517,14.85,15.08,698001,0
2011-07-28,14.967,15.193,14.905,14.967,323282,0
2011-07-29,14.875,14.875,14.584,14.861,360065,0
2011-08-01,15.019,15.187,14.872,15.019,308765,0
2011-08-02,15.02,15.203,14.9,14.9,213353,0
2011-08-03,14.884,14.925,14.452,14.831,455336,0
2011-08-04,14.676,14.799,14.371,14.432,564052,0
2011-08-05,14.429,14.56,13.519,14.472,1110195,0
2011-08-08,13.625,13.98,13.116,13.35,1034728,0
2011-08-09,13.475,14.497,13.357,14.423,666892,0
2011-08-10,14.207,14.831,13.801,14.345,610344,0
2011-08-11,14.394,14.801,14.196,14.64,390231,0
2011-08-12,14.849,15.168,14.665,14.898,359779,0
2011-08-15,14.93,15.33,14.93,15.187,308072,0
2011-08-16,15.039,15.145,14.891,15.13,241136,0
2011-08-17,15.277,15.448,15.174,15.316,254117,0
2011-08-18,14.962,15.074,14.7,14.925,451221,0
2011-08-19,14.815,14.981,14.493,14.698,430932,0
2011-08-22,14.907,14.947,14.304,14.408,397204,0
2011-08-23,14.465,14.654,14.408,14.621,420565,0
2011-08-24,14.598,14.907,14.532,14.714,253902,0
2011-08-25,14.831,14.935,14.573,14.621,243876,0
2011-08-26,14.603,14.934,14.536,14.883,282696,0
2011-08-29,15.003,15.182,14.836,15.026,247469,0
2011-08-30,15.065,15.277,14.913,15.145,196342,0
2011-08-31,15.129,15.229,15.023,15.152,217998,0
2011-09-01,15.138,15.202,14.765,14.883,329640,0
2011-09-02,14.675,14.793,14.455,14.63,218287,0
2011-09-06,14.403,14.612,14.348,14.589,238570,0
2011-09-07,14.776,14.88,14.679,14.811,329212,0
2011-09-08,14.699,14.891,14.612,14.677,136910,0
2011-09-09,14.596,14.684,14.468,14.571,186135,0
2011-09-12,14.507,14.793,14.476,14.652,191571,0
2011-09-13,14.765,14.844,14.632,14.799,206464,0
2011-09-14,14.913,15.01,14.72,14.913,182224,0
2011-09-15,15.038,15.152,14.923,15.046,180538,0
2011-09-16,14.998,15.188,14.849,14.975,166862,0
2011-09-19,14.87,14.94,14.72,14.905,315208,0
2011-09-20,14.905,15.054,14.765,14.815,315080,0
2011-09-21,14.74,14.799,14.611,14.665,344099,0
2011-09-22,14.333,14.676,13.938,14.377,466932,0
2011-09-23,14.269,14.371,14.163,14.284,217002,0
2011-09-26,14.251,14.284,13.882,14.132,433634,0
2011-09-27,14.325,14.461,14.251,14.262,326381,0
2011-09-28,14.305,14.348,13.875,13.921,294098,0
2011-09-29,14.106,14.209,13.812,13.996,301018,0
2011-09-30,13.892,14.13,13.798,13.933,220179,0
2011-10-03,13.769,13.805,13.166,13.316,544069,0
2011-10-04,13.122,13.212,12.27,12.92,1418977,0
2011-10-05,13.018,13.297,12.838,13.253,252235,0
2011-10-06,13.224,13.488,13.078,13.375,239579,0
2011-10-07,13.375,13.505,13.116,13.269,329747,0
2011-10-10,13.4,13.622,13.289,13.433,216804,0
2011-10-11,13.324,13.437,13.282,13.344,164564,0
2011-10-12,13.359,13.601,13.351,13.393,258991,0
2011-10-13,13.373,13.387,13.153,13.351,218853,0
2011-10-14,13.488,13.603,13.382,13.566,192611,0
2011-10-17,13.562,13.57,13.351,13.485,166725,0
2011-10-18,13.451,13.533,13.316,13.508,177209,0
2011-10-19,13.437,13.541,13.33,13.426,143847,0
2011-10-20,13.408,13.433,13.235,13.359,224347,0
2011-10-21,13.42,13.566,13.389,13.544,266869,0
2011-10-24,13.544,13.766,13.488,13.603,386151,0
2011-10-25,13.62,13.662,13.414,13.497,370693,0
2011-10-26,13.653,13.688,13.402,13.611,302662,0
2011-10-27,13.899,13.899,13.598,13.71,394914,0
2011-10-28,13.591,13.866,13.573,13.797,201720,0
2011-10-31,13.831,13.831,13.507,13.521,262925,0
2011-11-01,13.241,13.429,13.174,13.403,324137,0
2011-11-02,13.551,13.653,13.428,13.465,194597,0
2011-11-03,13.545,13.669,13.466,13.581,165258,0
2011-11-04,13.558,13.675,13.45,13.59,163045,0
2011-11-07,13.676,13.676,13.458,13.603,217086,0
2011-11-08,13.566,13.697,13.524,13.688,211724,0
2011-11-09,13.531,13.683,13.489,13.525,243484,0
2011-11-10,13.613,13.862,13.525,13.712,152076,0
2011-11-11,13.826,14.005,13.732,13.862,431371,0
2011-11-14,13.832,14.002,13.745,13.943,312230,0
2011-11-15,14.009,14.208,13.968,14.037,330220,0
2011-11-16,14.049,14.311,14.002,14.022,280517,0
2011-11-17,14.03,14.154,13.715,13.858,293626,0
2011-11-18,13.915,13.973,13.746,13.819,127768,0
2011-11-21,13.626,13.804,13.626,13.712,444151,0
2011-11-22,13.741,13.786,13.626,13.662,163350,0
2011-11-23,13.626,13.655,13.56,13.599,150447,0
2011-11-25,13.626,13.699,13.537,13.574,61255,0
2011-11-28,13.89,13.89,13.642,13.723,146665,0
2011-11-29,13.723,13.945,13.655,13.754,222716,0
2011-11-30,13.998,13.998,13.791,13.919,196776,0
2011-12-01,13.834,13.938,13.732,13.799,222854,0
2011-12-02,13.869,13.903,13.754,13.853,223467,0
2011-12-05,13.89,13.966,13.779,13.882,252313,0
2011-12-06,13.883,13.967,13.768,13.883,152720,0
2011-12-07,13.852,13.868,13.752,13.817,187027,0
2011-12-08,13.798,13.804,13.688,13.752,171605,0
2011-12-09,13.809,13.929,13.772,13.86,205065,0
2011-12-12,13.768,13.791,13.574,13.746,232146,0
2011-12-13,13.712,13.93,13.633,13.718,170623,0
2011-12-14,13.723,13.732,13.439,13.626,318005,0
2011-12-15,13.732,13.897,13.648,13.683,211536,0
2011-12-16,13.721,13.921,13.702,13.86,187323,0
2011-12-19,13.819,13.973,13.773,13.853,179810,0
2011-12-20,13.937,14.109,13.868,13.868,309996,0
2011-12-21,13.868,14.109,13.772,14.053,143604,0
2011-12-22,14.075,14.142,14.005,14.094,98686,0
2011-12-23,14.082,14.332,14.027,14.19,198545,0
2011-12-27,14.254,14.324,14.226,14.291,160249,0
2011-12-28,14.283,14.283,14.013,14.061,132491,0
2011-12-29,14.053,14.16,13.896,14.151,166093,0
2011-12-30,14.103,14.148,13.94,14.089,149497,0
2012-01-03,14.151,14.182,13.896,14.018,274415,0
2012-01-04,13.972,14.175,13.907,14.094,168615,0
2012-01-05,14.005,14.129,13.944,14.1,197830,0
2012-01-06,14.104,14.163,13.981,14.062,131151,0
2012-01-09,14.04,14.151,13.972,14.116,198494,0
2012-01-10,14.175,14.175,13.992,14.033,169242,0
2012-01-11,13.988,14.015,13.854,13.931,333804,0
2012-01-12,13.897,13.94,13.624,13.661,426662,0
2012-01-13,13.647,13.862,13.631,13.768,218141,0
2012-01-17,13.887,13.9,13.705,13.756,282707,0
2012-01-18,13.773,13.904,13.697,13.804,211224,0
2012-01-19,13.834,13.845,13.711,13.84,316341,0
2012-01-20,13.804,14.18,13.74,14.163,494378,0
2012-01-23,14.036,14.246,14.021,14.237,282536,0
2012-01-24,14.21,14.272,14.172,14.193,176219,0
2012-01-25,14.23,14.28,14.155,14.272,240586,0
2012-01-26,14.313,14.353,14.155,14.257,192387,0
2012-01-27,14.217,14.453,14.217,14.28,206142,0
2012-01-30,14.237,14.265,14.078,14.163,228010,0
2012-01-31,14.185,14.185,14.017,14.025,204243,0
2012-02-01,14.056,14.085,13.923,13.96,255897,0
2012-02-02,13.967,14.078,13.931,14,167326,0
2012-02-03,14.047,14.145,13.972,14.124,222735,0
2012-02-06,14.07,14.155,13.96,14.041,230584,0
2012-02-07,14.019,14.216,14.014,14.162,168797,0
2012-02-08,14.204,14.287,13.992,14.145,198275,0
2012-02-09,14.237,14.287,14.145,14.204,185140,0
2012-02-10,14.192,14.204,14.005,14.145,181651,0
2012-02-13,14.172,14.246,14.131,14.172,205552,0
2012-02-14,14.257,14.306,14.198,14.265,167003,0
2012-02-15,14.313,14.362,14.264,14.313,178725,0
2012-02-16,14.369,14.537,14.344,14.476,189765,0
2012-02-17,14.489,14.87,14.489,14.854,362560,0
2012-02-21,14.925,15.547,14.925,15.407,680096,0
2012-02-22,15.415,15.613,15.344,15.547,371515,0
2012-02-23,15.582,15.659,15.525,15.621,192194,0
2012-02-24,15.659,15.829,15.533,15.671,361726,0
2012-02-27,15.767,15.786,15.511,15.74,360817,0
2012-02-28,15.664,15.871,15.467,15.541,395567,0
2012-02-29,15.534,15.766,15.312,15.511,531965,0
2012-03-01,15.511,15.772,15.453,15.71,329305,0
2012-03-02,15.651,15.691,15.185,15.369,492076,0
2012-03-05,15.35,15.701,15.107,15.659,257994,0
2012-03-06,15.494,15.557,15.347,15.494,270993,0
2012-03-07,15.475,15.923,15.47,15.876,250408,0
2012-03-08,15.929,16.004,15.803,15.946,157589,0
2012-03-09,16.022,16.158,15.895,16.022,363480,0
2012-03-12,16.112,16.158,16.022,16.128,233593,0
2012-03-13,16.107,16.22,15.979,16.209,227774,0
2012-03-14,16.209,16.299,15.813,15.985,388205,0
2012-03-15,16.088,16.088,15.821,15.909,126164,0
2012-03-16,15.969,16.022,15.843,15.882,179975,0
2012-03-19,15.779,16.022,15.64,15.956,229822,0
2012-03-20,15.87,16.08,15.856,15.915,316822,0
2012-03-21,15.87,16.013,15.843,15.882,167060,0
2012-03-22,15.835,15.887,15.724,15.843,178604,0
2012-03-23,15.856,16.059,15.843,15.995,142480,0
2012-03-26,16.107,16.251,16.028,16.174,198469,0
2012-03-27,16.174,16.244,16.112,16.236,167212,0
2012-03-28,16.166,16.325,16.047,16.325,177897,0
2012-03-29,16.304,16.304,15.946,16.158,220503,0
2012-03-30,16.198,16.212,16.05,16.128,131373,0
2012-04-02,16.052,16.304,16.004,16.209,352505,0
2012-04-03,16.154,16.215,15.99,16.154,130796,0
2012-04-04,16.005,16.081,15.843,15.901,276474,0
2012-04-05,15.876,16.053,15.697,15.826,144076,0
2012-04-09,15.79,15.796,15.341,15.667,309355,0
2012-04-10,15.618,15.716,15.375,15.486,311634,0
2012-04-11,15.578,15.752,15.482,15.494,180227,0
2012-04-12,15.538,15.676,15.482,15.538,178615,0
2012-04-13,15.577,15.73,15.498,15.543,192541,0
2012-04-16,15.602,15.618,15.41,15.482,150257,0
2012-04-17,15.511,15.591,15.479,15.534,118170,0
2012-04-18,15.375,15.375,14.883,15.054,597260,0
2012-04-19,15.03,15.127,14.657,14.889,325819,0
2012-04-20,14.988,15.119,14.921,15.026,171693,0
2012-04-23,14.943,14.943,14.405,14.67,441576,0
2012-04-24,14.67,14.749,14.529,14.591,204300,0
2012-04-25,14.637,14.828,14.543,14.754,252265,0
2012-04-26,14.705,14.971,14.698,14.971,282131,0
2012-04-27,14.971,14.995,14.782,14.849,219849,0
2012-04-30,14.819,14.834,14.653,14.834,180676,0
2012-05-01,14.857,14.933,14.607,14.65,497137,0
2012-05-02,14.598,14.658,14.323,14.444,326782,0
2012-05-03,14.389,14.389,14.112,14.27,388780,0
2012-05-04,14.198,14.21,13.84,14.117,419297,0
2012-05-07,13.983,14.198,13.869,14.117,298479,0
2012-05-08,14.053,14.178,13.854,14.11,273141,0
2012-05-09,14.055,14.292,13.87,14.234,404991,0
2012-05-10,14.3,14.498,14.279,14.37,235633,0
2012-05-11,14.313,14.491,14.182,14.243,180676,0
2012-05-14,14.217,14.364,14.117,14.124,159539,0
2012-05-15,14.178,14.178,13.942,14.003,151729,0
2012-05-16,13.977,13.99,13.702,13.702,422207,0
2012-05-17,13.686,13.783,13.226,13.256,372381,0
2012-05-18,13.229,13.248,12.842,13.085,659888,0
2012-05-21,13.064,13.657,13.064,13.58,257388,0
2012-05-22,13.728,14.166,13.542,13.599,727772,0
2012-05-23,13.586,13.586,13.292,13.46,259786,0
2012-05-24,13.534,13.586,13.242,13.328,196433,0
2012-05-25,13.364,13.46,13.279,13.421,192781,0
2012-05-29,13.558,13.634,13.454,13.534,163365,0
2012-05-30,13.394,13.501,12.769,12.92,686419,0
2012-05-31,12.9,12.916,12.266,12.597,573907,0
2012-06-01,12.27,12.449,12.08,12.183,440832,0
2012-06-04,12.155,12.356,11.774,11.942,448035,0
2012-06-05,11.892,12.161,11.8,12.14,270306,0
2012-06-06,12.328,12.64,12.328,12.597,353132,0
2012-06-07,12.699,12.815,12.448,12.481,204980,0
2012-06-08,12.441,12.441,12.14,12.268,187219,0
2012-06-11,12.3,12.415,12.117,12.13,201418,0
2012-06-12,12.657,12.657,12.08,12.406,421426,0
2012-06-13,12.344,12.449,12.189,12.315,269494,0
2012-06-14,12.406,12.449,12.027,12.263,415625,0
2012-06-15,12.354,12.448,12.216,12.413,214423,0
2012-06-18,12.307,12.421,12.196,12.336,193120,0
2012-06-19,12.575,12.68,12.374,12.671,247669,0
2012-06-20,12.686,12.785,12.373,12.481,187077,0
2012-06-21,12.425,12.481,12.037,12.084,348457,0
2012-06-22,12.14,12.497,12.008,12.398,389779,0
2012-06-25,12.26,12.276,12.084,12.187,198958,0
2012-06-26,12.225,12.413,12.14,12.298,135384,0
2012-06-27,12.348,12.843,12.348,12.729,231806,0
2012-06-28,12.634,12.707,12.398,12.614,121938,0
2012-06-29,12.815,12.922,12.633,12.736,224800,0
2012-07-02,12.736,12.859,12.62,12.859,256771,0
2012-07-03,12.938,13.207,12.922,13.184,182038,0
2012-07-05,13.144,13.246,13.017,13.135,141764,0
2012-07-06,13.1,13.153,12.981,13.073,148401,0
2012-07-09,13.099,13.126,12.967,13.079,138569,0
2012-07-10,13.182,13.22,12.743,12.871,232109,0
2012-07-11,12.929,13.045,12.815,12.951,190720,0
2012-07-12,12.936,12.942,12.809,12.867,99240,0
2012-07-13,12.953,12.996,12.664,12.699,166249,0
2012-07-16,12.72,12.859,12.634,12.736,125926,0
2012-07-17,12.779,12.954,12.743,12.893,165062,0
2012-07-18,12.878,13.174,12.859,13.126,236640,0
2012-07-19,13.192,13.371,13.107,13.282,189202,0
2012-07-20,13.246,13.408,13.176,13.311,144912,0
2012-07-23,13.135,13.393,12.975,13.297,162075,0
2012-07-24,13.267,13.414,13.08,13.371,152983,0
2012-07-25,13.371,13.393,12.975,13.199,200294,0
2012-07-26,13.311,13.4,13.199,13.393,147992,0
2012-07-27,13.393,13.4,13.199,13.214,134132,0
2012-07-30,13.153,13.34,13.153,13.241,176077,0
2012-07-31,13.241,13.259,13.087,13.144,180786,0
2012-08-01,13.129,13.207,13.087,13.113,216929,0
2012-08-02,13.088,13.41,12.988,13.062,149439,0
2012-08-03,13.159,13.199,13.011,13.026,149204,0
2012-08-06,13.026,13.167,13.026,13.1,90283,0
2012-08-07,13.154,13.292,13.136,13.185,162552,0
2012-08-08,13.032,13.304,13.032,13.241,102380,0
2012-08-09,13.214,13.439,13.144,13.259,178989,0
2012-08-10,13.261,13.456,13.115,13.431,201397,0
2012-08-13,13.439,13.467,13.276,13.327,184321,0
2012-08-14,13.414,13.434,13.34,13.408,100886,0
2012-08-15,13.42,13.514,13.371,13.428,129049,0
2012-08-16,13.428,13.681,13.428,13.587,160424,0
2012-08-17,13.583,13.783,13.537,13.771,190713,0
2012-08-20,13.716,13.915,13.696,13.909,176881,0
2012-08-21,13.968,13.983,13.71,13.746,286703,0
2012-08-22,13.722,13.754,12.86,12.953,704319,0
2012-08-23,12.997,13.048,12.819,12.901,324412,0
2012-08-24,12.976,12.976,12.41,12.793,486865,0
2012-08-27,12.77,12.793,12.288,12.371,712214,0
2012-08-28,12.395,12.395,12.143,12.171,513459,0
2012-08-29,12.156,12.288,11.188,11.218,1510043,0
2012-08-30,11.166,11.527,10.859,10.972,1315608,0
2012-08-31,10.972,11.385,10.904,11.261,558998,0
2012-09-04,11.261,11.316,10.963,11.015,387166,0
2012-09-05,10.926,10.972,10.493,10.728,968568,0
2012-09-06,10.68,10.935,10.68,10.746,696763,0
2012-09-07,10.72,10.847,10.668,10.813,578604,0
2012-09-10,10.792,10.963,10.778,10.935,273057,0
2012-09-11,10.912,11.023,10.847,10.972,280507,0
2012-09-12,11.043,11.279,11.043,11.279,358048,0
2012-09-13,11.243,11.39,11.058,11.363,370685,0
2012-09-14,11.462,11.63,11.385,11.558,428236,0
2012-09-17,11.753,11.777,11.534,11.622,302831,0
2012-09-18,11.716,11.716,11.47,11.523,448919,0
2012-09-19,11.645,11.645,11.05,11.115,424950,0
2012-09-20,11.028,11.135,10.935,11.058,302350,0
2012-09-21,11.129,11.142,11.015,11.05,206562,0
2012-09-24,10.994,11.091,10.847,10.979,494639,0
2012-09-25,11.043,11.043,10.885,10.885,192192,0
2012-09-26,10.899,10.913,10.746,10.82,316981,0
2012-09-27,10.814,11.068,10.787,11.03,434097,0
2012-09-28,11.036,11.191,11.03,11.137,173087,0
2012-10-01,11.168,11.22,11.051,11.1,173481,0
2012-10-02,11.093,11.122,10.892,10.927,230971,0
2012-10-03,10.913,10.927,10.814,10.836,373266,0
2012-10-04,10.877,10.92,10.738,10.913,318743,0
2012-10-05,10.927,11.074,10.806,10.877,268938,0
2012-10-08,10.836,10.848,10.729,10.806,194999,0
2012-10-09,10.761,11.036,10.753,10.885,285460,0
2012-10-10,10.877,10.927,10.68,10.708,243125,0
2012-10-11,10.746,10.927,10.746,10.892,200746,0
2012-10-12,10.853,10.927,10.841,10.848,114388,0
2012-10-15,10.848,10.877,10.708,10.708,191710,0
2012-10-16,10.769,10.769,10.457,10.514,511674,0
2012-10-17,10.419,10.738,10.407,10.694,293131,0
2012-10-18,10.694,10.944,10.655,10.913,269570,0
2012-10-19,10.913,10.981,10.746,10.82,399462,0
2012-10-22,10.801,10.82,10.457,10.535,316852,0
2012-10-23,10.448,10.448,10.145,10.324,434879,0
2012-10-24,10.311,10.47,10.276,10.324,157722,0
2012-10-25,10.341,10.401,10.208,10.332,241692,0
2012-10-26,10.276,10.363,10.214,10.324,154134,0
2012-10-31,10.327,10.417,10.224,10.271,230068,0
2012-11-01,10.314,10.345,10.238,10.314,154515,0
2012-11-02,10.351,10.351,10.088,10.125,305299,0
2012-11-05,10.036,10.373,10.036,10.254,212409,0
2012-11-06,10.254,10.423,10.254,10.364,171621,0
2012-11-07,10.18,10.195,9.914,10.097,380514,0
2012-11-08,10.036,10.111,9.868,9.868,237441,0
2012-11-09,9.804,9.946,9.599,9.764,398669,0
2012-11-12,9.72,9.779,9.1702,9.1702,587229,0
2012-11-13,9.0384,9.3418,8.9027,9.327,748410,0
2012-11-14,9.3418,9.3418,9.0744,9.1982,423823,0
2012-11-15,9.1982,9.4286,8.7661,9.2575,561076,0
2012-11-16,9.2911,9.3868,9.1238,9.3602,443312,0
2012-11-19,9.4197,9.876,9.4197,9.703,668393,0
2012-11-20,9.687,9.764,9.4952,9.728,291992,0
2012-11-21,9.779,9.855,9.711,9.847,124878,0
2012-11-23,9.855,9.983,9.81,9.983,68054,0
2012-11-26,9.961,10.148,9.876,10.118,163520,0
2012-11-27,10.08,10.203,10.036,10.141,227135,0
2012-11-28,9.897,10.195,9.897,10.035,250689,0
2012-11-29,10.053,10.232,9.978,10.013,229269,0
2012-11-30,9.959,10.068,9.959,9.978,138046,0
2012-12-03,9.978,10.035,9.557,9.701,330604,0
2012-12-04,9.653,9.701,9.549,9.638,186804,0
2012-12-05,9.625,9.814,9.625,9.653,219191,0
2012-12-06,9.618,9.708,9.566,9.574,275181,0
2012-12-07,9.544,9.676,9.537,9.618,158483,0
2012-12-10,9.612,9.668,9.537,9.557,209069,0
2012-12-11,9.566,9.638,9.537,9.549,275234,0
2012-12-12,9.544,9.598,9.4227,9.4454,350999,0
2012-12-13,9.3896,9.4325,9.1849,9.3066,370578,0
2012-12-14,9.2447,9.293,9.0611,9.1113,366309,0
2012-12-17,9.0744,9.2236,8.9357,9.177,378128,0
2012-12-18,9.1665,9.625,9.1665,9.4763,536708,0
2012-12-19,9.4842,9.4842,9.3368,9.3503,252416,0
2012-12-20,9.3222,9.3896,8.8278,8.9861,1014051,0
2012-12-21,8.8427,9.1721,8.8203,9.1497,496593,0
2012-12-24,9.0477,9.3008,9.0477,9.14,112417,0
2012-12-26,9.1721,9.3066,9.14,9.2236,327609,0
2012-12-27,9.138,9.2302,8.8861,9.0287,655444,0
2012-12-28,8.9563,9.0287,8.8938,8.9563,365998,0
2012-12-31,8.917,9.0668,8.9085,9.0374,441286,0
2013-01-02,9.138,9.2447,8.9899,9.2302,315434,0
2013-01-03,9.1829,9.763,9.1702,9.744,407482,0
2013-01-04,9.763,10.134,9.744,9.953,332682,0
2013-01-07,9.953,9.974,9.744,9.778,190486,0
2013-01-08,9.763,9.868,9.583,9.677,169562,0
2013-01-09,9.645,9.756,9.549,9.557,232969,0
2013-01-10,9.618,9.756,9.612,9.693,222342,0
2013-01-11,9.709,9.756,9.631,9.709,181015,0
2013-01-14,9.685,9.732,9.591,9.732,199227,0
2013-01-15,9.725,10.07,9.725,9.794,327818,0
2013-01-16,9.803,9.991,9.763,9.778,379732,0
2013-01-17,9.837,10.077,9.83,9.868,249962,0
2013-01-18,9.868,10.12,9.83,10.082,282130,0
2013-01-22,10.098,10.526,10.091,10.49,349996,0
2013-01-23,10.494,10.667,10.467,10.51,316408,0
2013-01-24,10.51,10.586,10.409,10.409,202087,0
2013-01-25,10.443,10.49,10.258,10.349,146792,0
2013-01-28,10.341,10.341,10.098,10.288,204914,0
2013-01-29,10.282,10.355,10.133,10.235,253385,0
2013-01-30,10.288,10.304,10.177,10.25,178211,0
2013-01-31,10.213,10.318,10.111,10.133,197801,0
2013-02-01,10.17,10.429,10.098,10.421,421974,0
2013-02-04,10.363,10.701,10.363,10.694,341875,0
2013-02-05,10.721,10.721,10.473,10.482,238732,0
2013-02-06,10.467,10.548,10.403,10.437,145207,0
2013-02-07,10.415,10.444,10.304,10.304,160055,0
2013-02-08,10.282,10.594,10.266,10.332,104619,0
2013-02-11,10.332,10.49,10.266,10.288,173542,0
2013-02-12,10.258,10.341,10.182,10.275,144118,0
2013-02-13,10.311,10.49,10.182,10.473,195873,0
2013-02-14,10.437,10.615,10.386,10.594,186929,0
2013-02-15,10.579,10.579,10.206,10.318,239139,0
2013-02-19,10.213,10.282,10.021,10.111,416238,0
2013-02-20,10.133,10.133,9.715,9.775,426886,0
2013-02-21,9.715,9.775,9.615,9.762,226363,0
2013-02-22,9.762,10.15,9.762,10.127,231091,0
2013-02-25,10.061,10.444,10.005,10.127,284220,0
2013-02-26,10.01,10.042,9.796,9.917,158762,0
2013-02-27,9.863,10.123,9.856,9.964,228881,0
2013-02-28,9.981,10.032,9.758,9.856,203313,0
2013-03-01,9.811,9.816,9.678,9.72,210655,0
2013-03-04,9.618,9.645,9.2851,9.3113,372124,0
2013-03-05,9.2706,9.3046,8.9526,9.0249,631432,0
2013-03-06,9.0249,9.2988,8.8965,9.2575,623272,0
2013-03-07,9.2429,9.567,9.2351,9.4306,331472,0
2013-03-08,9.4832,9.4832,9.2851,9.3887,327747,0
2013-03-11,9.4147,9.4395,9.3202,9.3788,261511,0
2013-03-12,9.3709,9.515,9.3486,9.3709,230213,0
2013-03-13,9.3788,9.4991,9.2706,9.3709,243662,0
2013-03-14,9.3788,9.4306,9.2706,9.3348,276259,0
2013-03-15,9.3428,9.4059,8.861,9.2575,274079,0
2013-03-18,9.174,9.3486,9.1524,9.2575,355907,0
2013-03-19,9.2706,9.3428,9.1142,9.1612,231510,0
2013-03-20,9.144,9.2274,9.1208,9.1353,246307,0
2013-03-21,9.1353,9.2097,9.0886,9.1067,211887,0
2013-03-22,9.0886,9.2575,9.0564,9.1142,541797,0
2013-03-25,9.0886,9.2429,9.083,9.1885,213593,0
2013-03-26,9.2031,9.2978,9.1731,9.241,201701,0
2013-03-27,9.2031,9.2487,9.0876,9.1684,349663,0
2013-03-28,9.2031,9.3611,9.1684,9.2775,330893,0
2013-04-01,9.3182,9.3788,9.2565,9.3104,206509,0
2013-04-02,9.2978,9.4306,9.2901,9.3428,191397,0
2013-04-03,9.37,9.37,9.2487,9.2565,231055,0
2013-04-04,9.241,9.2978,9.1789,9.2631,224036,0
2013-04-05,9.1943,9.4554,9.1876,9.4385,150347,0
2013-04-08,9.4137,9.592,9.3878,9.558,161242,0
2013-04-09,9.584,9.895,9.4991,9.661,395949,0
2013-04-10,9.679,9.679,9.567,9.646,129358,0
2013-04-11,9.687,9.721,9.549,9.592,160281,0
2013-04-12,9.584,9.592,9.2631,9.538,201299,0
2013-04-15,9.4494,9.507,9.241,9.4385,300149,0
2013-04-16,9.4385,9.4554,9.2706,9.37,138842,0
2013-04-17,9.2901,9.3182,9.0564,9.2631,189947,0
2013-04-18,9.241,9.4207,9.1684,9.3036,180959,0
2013-04-19,9.3036,9.4902,9.1516,9.1876,173925,0
2013-04-22,9.241,9.2978,9.0876,9.2255,199589,0
2013-04-23,9.1943,9.4763,9.1731,9.4306,223313,0
2013-04-24,9.4306,9.679,9.3611,9.618,207743,0
2013-04-25,9.584,9.811,9.4832,9.696,188174,0
2013-04-26,9.696,9.712,9.544,9.558,99281,0
2013-04-29,9.544,9.633,9.4296,9.4822,165330,0
2013-04-30,9.4822,9.618,9.4207,9.507,117303,0
2013-05-01,9.4982,9.4982,9.2621,9.2969,165765,0
2013-05-02,9.3104,9.4902,9.2831,9.4296,103561,0
2013-05-03,9.524,9.549,9.3778,9.3955,123634,0
2013-05-06,9.3955,9.4375,9.3466,9.4045,117430,0
2013-05-07,9.4296,9.4296,9.3182,9.3778,154319,0
2013-05-08,9.327,9.4127,9.327,9.3602,128572,0
2013-05-09,9.3542,9.4296,9.3182,9.3466,133132,0
2013-05-10,9.3182,9.515,9.239,9.507,127659,0
2013-05-13,9.507,9.507,9.3542,9.3778,88884,0
2013-05-14,9.4045,9.662,9.3778,9.64,245321,0
2013-05-15,9.612,9.612,9.3955,9.4207,201035,0
2013-05-16,9.3542,9.4703,9.2969,9.3602,251375,0
2013-05-17,9.3466,9.4554,9.327,9.4296,133975,0
2013-05-20,9.3778,9.843,9.3778,9.827,284183,0
2013-05-21,9.767,10.038,9.733,9.953,291164,0
2013-05-22,9.991,10.309,9.991,10.271,427140,0
2013-05-23,10.201,10.51,9.967,10.442,323460,0
2013-05-24,10.472,10.669,10.393,10.563,313557,0
2013-05-28,10.616,10.716,10.144,10.144,392826,0
2013-05-29,10.105,10.193,9.995,10.021,147261,0
2013-05-30,10.082,10.216,9.958,10.021,153361,0
2013-05-31,9.946,10.032,9.804,9.804,149551,0
2013-06-03,9.804,9.918,9.795,9.869,140098,0
2013-06-04,9.849,10.143,9.849,10.128,154098,0
2013-06-05,10.151,10.151,9.972,10.021,123453,0
2013-06-06,10.105,10.135,9.832,9.894,132793,0
2013-06-07,10.082,10.172,9.927,10.09,102587,0
2013-06-10,10.098,10.128,9.988,10.036,83834,0
2013-06-11,10.027,10.082,9.869,9.943,117933,0
2013-06-12,9.927,10.076,9.795,9.804,137767,0
2013-06-13,9.832,9.885,9.756,9.869,111399,0
2013-06-14,9.911,9.978,9.778,9.849,121917,0
2013-06-17,9.918,10.076,9.832,9.958,111492,0
2013-06-18,9.978,10.027,9.869,10.021,104197,0
2013-06-19,9.988,10.151,9.869,9.885,139445,0
2013-06-20,9.804,9.864,9.545,9.763,443360,0
2013-06-21,9.756,9.927,9.724,9.911,153662,0
2013-06-24,9.816,9.825,9.4564,9.795,229802,0
2013-06-25,9.804,9.927,9.691,9.825,177836,0
2013-06-26,9.943,10.082,9.884,10.013,201903,0
2013-06-27,10.046,10.077,9.884,10.004,97479,0
2013-06-28,10.062,10.211,10.062,10.153,122623,0
2013-07-01,10.232,10.232,9.982,10.021,105050,0
2013-07-02,10.013,10.077,9.965,9.978,78427,0
2013-07-03,9.972,9.972,9.863,9.957,37172,0
2013-07-05,9.982,10.12,9.802,10.098,110674,0
2013-07-08,10.12,10.166,9.965,10.013,73015,0
2013-07-09,9.965,10.129,9.965,10.091,95114,0
2013-07-10,10.046,10.195,10.036,10.16,136893,0
2013-07-11,10.173,10.201,9.943,9.995,171020,0
2013-07-12,10.036,10.216,10.036,10.113,123398,0
2013-07-15,10.113,10.211,10.062,10.129,163670,0
2013-07-16,10.091,10.379,10.091,10.341,220774,0
2013-07-17,10.287,10.423,10.232,10.387,113130,0
2013-07-18,10.349,10.492,10.317,10.37,137657,0
2013-07-19,10.395,10.463,10.31,10.349,138168,0
2013-07-22,10.324,10.41,10.247,10.324,94223,0
2013-07-23,10.379,10.379,10.273,10.302,87204,0
2013-07-24,10.317,10.317,10.12,10.224,195157,0
2013-07-25,10.187,10.31,10.07,10.211,137512,0
2013-07-26,10.173,10.232,10.129,10.195,98549,0
2013-07-29,10.168,10.212,10.084,10.138,69158,0
2013-07-30,10.106,10.212,10.1,10.162,55354,0
2013-07-31,10.145,10.25,10.122,10.18,64502,0
2013-08-01,10.175,10.234,10.122,10.145,110459,0
2013-08-02,10.1,10.266,10.037,10.257,109028,0
2013-08-05,10.212,10.364,10.175,10.298,130862,0
2013-08-06,10.25,10.313,10.18,10.298,95295,0
2013-08-07,10.304,10.304,10.138,10.189,131127,0
2013-08-08,10.241,10.25,10.062,10.162,153064,0
2013-08-09,10.122,10.298,10.122,10.168,149491,0
2013-08-12,10.114,10.13,10.021,10.047,99006,0
2013-08-13,9.983,10.25,9.983,10.189,130898,0
2013-08-14,10.212,10.282,10.106,10.162,127865,0
2013-08-15,10.07,10.189,10.062,10.106,78986,0
2013-08-16,10.1,10.212,10.078,10.175,104583,0
2013-08-19,10.189,10.196,10.106,10.175,82028,0
2013-08-20,10.145,10.276,10.145,10.234,109787,0
2013-08-21,10.212,10.276,10.1,10.138,146485,0
2013-08-22,10.106,10.266,10.106,10.234,82639,0
2013-08-23,10.218,10.426,10.212,10.381,178843,0
2013-08-26,10.344,10.581,10.334,10.557,274354,0
2013-08-27,10.549,10.61,10.441,10.563,153916,0
2013-08-28,10.532,10.677,10.488,10.509,121518,0
2013-08-29,10.456,10.605,10.432,10.488,93516,0
2013-08-30,10.567,10.607,10.413,10.473,87140,0
2013-09-03,10.532,10.532,10.179,10.296,136135,0
2013-09-04,10.342,10.425,10.247,10.332,108800,0
2013-09-05,10.356,10.432,10.31,10.324,100598,0
2013-09-06,10.31,10.556,10.28,10.488,138544,0
2013-09-09,10.404,10.572,10.396,10.396,118777,0
2013-09-10,10.404,10.404,10.209,10.238,92315,0
2013-09-11,10.209,10.411,10.209,10.38,104114,0
2013-09-12,10.324,10.396,10.28,10.371,109908,0
2013-09-13,10.363,10.425,10.31,10.404,99662,0
2013-09-16,10.488,10.5,10.38,10.396,122495,0
2013-09-17,10.349,10.488,10.342,10.44,108846,0
2013-09-18,10.411,10.572,10.396,10.532,180043,0
2013-09-19,10.471,10.588,10.411,10.509,149579,0
2013-09-20,10.532,10.618,10.432,10.61,189539,0
2013-09-23,10.677,10.931,10.677,10.878,458827,0
2013-09-24,10.852,10.923,10.825,10.9,191473,0
2013-09-25,10.9,11.03,10.859,10.978,204295,0
2013-09-26,10.946,11.015,10.866,10.977,118835,0
2013-09-27,10.884,11.036,10.822,10.858,130478,0
2013-09-30,10.768,11.015,10.717,11.015,195655,0
2013-10-01,10.977,11.282,10.977,11.097,251837,0
2013-10-02,11.036,11.161,10.999,11.077,114303,0
2013-10-03,11.024,11.097,10.985,11.024,106087,0
2013-10-04,11.036,11.161,10.985,11.045,116853,0
2013-10-07,10.985,11.264,10.985,11.136,187299,0
2013-10-08,11.13,11.264,11.13,11.193,140991,0
2013-10-09,11.243,11.243,10.866,11.053,175608,0
2013-10-10,11.145,11.209,11.024,11.152,102455,0
2013-10-11,11.17,11.264,11.106,11.152,94097,0
2013-10-14,11.077,11.161,10.994,11.145,125411,0
2013-10-15,11.185,11.477,11.13,11.34,249610,0
2013-10-16,11.4,11.477,11.348,11.431,193845,0
2013-10-17,11.386,11.702,11.322,11.702,253464,0
2013-10-18,11.711,11.963,11.688,11.841,273480,0
2013-10-21,11.892,12.323,11.866,12.315,751523,0
2013-10-22,12.315,12.573,12.258,12.551,583177,0
2013-10-23,12.551,12.551,12.091,12.136,394907,0
2013-10-24,12.13,12.366,11.977,12.219,202670,0
2013-10-25,12.219,12.29,12.05,12.174,228290,0
2013-10-28,12.143,12.195,12.05,12.123,143377,0
2013-10-29,12.174,12.228,11.865,11.92,145281,0
2013-10-30,11.905,11.905,11.316,11.351,445960,0
2013-10-31,11.36,11.574,11.277,11.427,146936,0
2013-11-01,11.427,11.506,11.091,11.18,245972,0
2013-11-04,11.171,11.396,11.098,11.36,240241,0
2013-11-05,11.396,11.402,11.265,11.298,116457,0
2013-11-06,11.324,11.449,11.265,11.283,125185,0
2013-11-07,11.316,11.367,11.137,11.227,219635,0
2013-11-08,11.171,11.218,11.016,11.146,214528,0
2013-11-11,11.146,11.163,11.046,11.137,152418,0
2013-11-12,11.098,11.137,10.898,10.946,200715,0
2013-11-13,10.837,11.115,10.581,11.091,280632,0
2013-11-14,11.071,11.36,11.016,11.251,183634,0
2013-11-15,11.324,11.667,11.218,11.536,197632,0
2013-11-18,11.639,11.639,11.218,11.283,260941,0
2013-11-19,11.21,11.21,10.678,10.829,425946,0
2013-11-20,10.874,11.137,10.776,11.071,150986,0
2013-11-21,11.115,11.18,10.994,11.098,169494,0
2013-11-22,11.122,11.137,10.92,10.969,86211,0
2013-11-25,10.969,10.985,10.785,10.904,193928,0
2013-11-26,10.877,10.923,10.787,10.832,218461,0
2013-11-27,10.846,11.073,10.846,10.9,155993,0
2013-11-29,10.867,11.027,10.787,10.852,67906,0
2013-12-02,10.832,10.852,10.518,10.541,287214,0
2013-12-03,10.527,10.743,10.527,10.709,157471,0
2013-12-04,10.76,10.972,10.659,10.9,256438,0
2013-12-05,10.852,10.94,10.688,10.818,108786,0
2013-12-06,10.846,10.9,10.625,10.659,186037,0
2013-12-09,10.625,10.668,10.549,10.613,110821,0
2013-12-10,10.599,10.818,10.59,10.59,147329,0
2013-12-11,10.59,10.625,10.471,10.501,205869,0
2013-12-12,10.51,10.787,10.471,10.717,168458,0
2013-12-13,10.809,10.9,10.725,10.794,162539,0
2013-12-16,10.768,10.768,10.549,10.59,187950,0
2013-12-17,10.59,10.59,10.395,10.417,183326,0
2013-12-18,10.395,10.549,10.369,10.447,160711,0
2013-12-19,10.41,10.494,10.386,10.386,118286,0
2013-12-20,10.369,10.51,10.369,10.377,186936,0
2013-12-23,10.549,10.549,10.167,10.242,402857,0
2013-12-24,10.203,10.432,10.195,10.321,211440,0
2013-12-26,10.219,10.432,10.219,10.41,207521,0
2013-12-27,10.366,10.469,10.274,10.366,184378,0
2013-12-30,10.282,10.345,10.192,10.223,286441,0
2013-12-31,10.223,10.247,10.036,10.1,655054,0
2014-01-02,10.108,10.209,9.865,10.17,200771,0
2014-01-03,10.192,10.36,10.132,10.298,130478,0
2014-01-06,10.238,10.477,10.209,10.415,198048,0
2014-01-07,10.438,10.499,10.36,10.43,104022,0
2014-01-08,10.408,10.415,10.255,10.288,116661,0
2014-01-09,10.288,10.304,10.184,10.247,152063,0
2014-01-10,10.238,10.36,10.108,10.132,163373,0
2014-01-13,10.116,10.132,9.857,9.994,230192,0
2014-01-14,10.003,10.209,9.994,10.178,125308,0
2014-01-15,10.209,10.264,10.055,10.223,177434,0
2014-01-16,10.264,10.36,10.192,10.288,138004,0
2014-01-17,10.282,10.288,10.192,10.238,82483,0
2014-01-21,10.255,10.401,10.17,10.178,133502,0
2014-01-22,10.209,10.393,10.192,10.375,126486,0
2014-01-23,10.288,10.408,10.274,10.319,151605,0
2014-01-24,10.319,10.335,10.192,10.238,107045,0
2014-01-27,10.393,10.393,9.947,9.987,186792,0
2014-01-28,10.003,10.288,9.939,10.209,199256,0
2014-01-29,10.2,10.2,9.947,10.036,128037,0
2014-01-30,10.07,10.101,9.963,10.062,101640,0
2014-01-31,9.963,10.07,9.895,9.994,116020,0
2014-02-03,9.963,9.976,9.532,9.682,272024,0
2014-02-04,9.746,9.801,9.656,9.726,216515,0
2014-02-05,9.682,9.739,9.598,9.674,82319,0
2014-02-06,9.664,9.809,9.664,9.732,78558,0
2014-02-07,9.759,10.07,9.732,9.97,204284,0
2014-02-10,9.938,9.947,9.7,9.759,91356,0
2014-02-11,9.752,9.856,9.708,9.708,187152,0
2014-02-12,9.726,9.791,9.718,9.773,134991,0
2014-02-13,9.7,9.987,9.7,9.903,123612,0
2014-02-14,9.954,10.046,9.903,9.976,115464,0
2014-02-18,9.987,10.327,9.963,10.289,231364,0
2014-02-19,10.32,10.627,10.289,10.558,231497,0
2014-02-20,10.542,10.645,10.528,10.574,106277,0
2014-02-21,10.583,10.6,10.47,10.501,157425,0
2014-02-24,10.558,10.558,10.385,10.416,117660,0
2014-02-25,10.394,10.409,10.314,10.361,125193,0
2014-02-26,10.387,10.411,10.282,10.403,109286,0
2014-02-27,10.433,10.448,10.378,10.441,120890,0
2014-02-28,10.433,10.603,10.403,10.512,98914,0
2014-03-03,10.482,10.552,10.395,10.472,93742,0
2014-03-04,10.496,10.496,10.369,10.378,94275,0
2014-03-05,10.363,10.411,10.347,10.378,115444,0
2014-03-06,10.32,10.418,10.232,10.232,174571,0
2014-03-07,10.232,10.314,10.045,10.062,326175,0
2014-03-10,10.035,10.108,10.035,10.078,169199,0
2014-03-11,10.1,10.232,10.07,10.141,123609,0
2014-03-12,10.124,10.193,10.062,10.185,124076,0
2014-03-13,10.185,10.224,10.124,10.193,128844,0
2014-03-14,10.232,10.353,10.232,10.32,173378,0
2014-03-17,10.314,10.363,10.132,10.299,108077,0
2014-03-18,10.299,10.458,10.216,10.441,219346,0
2014-03-19,10.425,10.496,10.363,10.411,114020,0
2014-03-20,10.387,10.482,10.338,10.411,89593,0
2014-03-21,10.418,10.569,10.395,10.529,132558,0
2014-03-24,10.578,10.586,10.353,10.512,111022,0
2014-03-25,10.56,10.56,10.448,10.535,105469,0
2014-03-26,10.545,10.603,10.411,10.418,168891,0
2014-03-27,10.448,10.603,10.432,10.586,104386,0
2014-03-28,10.594,10.687,10.586,10.623,164959,0
2014-03-31,10.657,10.666,10.535,10.569,101987,0
2014-04-01,10.618,10.641,10.512,10.623,124572,0
2014-04-02,10.666,10.717,10.641,10.717,145029,0
2014-04-03,10.673,10.84,10.666,10.717,160114,0
2014-04-04,10.802,10.81,10.609,10.678,112530,0
2014-04-07,10.678,10.678,10.49,10.594,111603,0
2014-04-08,10.618,10.717,10.618,10.65,160780,0
2014-04-09,10.687,10.717,10.569,10.618,118561,0
2014-04-10,10.65,10.65,10.448,10.521,142293,0
2014-04-11,10.521,10.56,10.432,10.529,162917,0
2014-04-14,10.609,10.687,10.495,10.569,123565,0
2014-04-15,10.552,10.694,10.545,10.631,143311,0
2014-04-16,10.678,10.717,10.65,10.666,85946,0
2014-04-17,10.717,10.779,10.569,10.578,215735,0
2014-04-21,10.609,10.743,10.603,10.694,210873,0
2014-04-22,10.734,10.76,10.65,10.752,154884,0
2014-04-23,10.743,10.788,10.631,10.666,199297,0
2014-04-24,10.734,10.734,10.552,10.578,198586,0
2014-04-25,10.618,10.618,10.49,10.521,192362,0
2014-04-28,10.601,10.715,10.518,10.693,152681,0
2014-04-29,10.701,10.802,10.701,10.767,153060,0
2014-04-30,10.723,10.81,10.677,10.81,93251,0
2014-05-01,10.777,10.777,10.55,10.575,165686,0
2014-05-02,10.628,10.793,10.607,10.786,117543,0
2014-05-05,10.802,10.825,10.607,10.819,190229,0
2014-05-06,10.786,10.847,10.786,10.793,116813,0
2014-05-07,10.84,10.88,10.793,10.802,209335,0
2014-05-08,10.767,10.853,10.615,10.663,173442,0
2014-05-09,10.701,10.758,10.615,10.708,121605,0
2014-05-12,10.732,10.793,10.671,10.758,97416,0
2014-05-13,10.786,10.959,10.767,10.912,256661,0
2014-05-14,10.959,10.986,10.853,10.888,171073,0
2014-05-15,10.903,10.959,10.786,10.92,184517,0
2014-05-16,10.946,10.946,10.758,10.84,279774,0
2014-05-19,10.84,11.581,10.84,11.428,591617,0
2014-05-20,11.459,11.662,11.322,11.42,563686,0
2014-05-21,11.443,11.612,11.436,11.558,310525,0
2014-05-22,11.612,11.687,11.549,11.647,208878,0
2014-05-23,11.647,11.822,11.647,11.822,282775,0
2014-05-27,11.847,11.881,11.765,11.805,243685,0
2014-05-28,11.866,11.866,11.686,11.772,167814,0
2014-05-29,11.772,11.78,11.556,11.571,293330,0
2014-05-30,11.498,11.563,11.317,11.326,229970,0
2014-06-02,11.379,11.379,11.224,11.344,204372,0
2014-06-03,11.361,11.44,11.317,11.393,138370,0
2014-06-04,11.432,11.539,11.399,11.539,107740,0
2014-06-05,11.571,11.637,11.481,11.602,284881,0
2014-06-06,11.619,11.692,11.571,11.686,94793,0
2014-06-09,11.692,11.7,11.619,11.669,122114,0
2014-06-10,11.71,11.752,11.669,11.746,113589,0
2014-06-11,11.752,11.752,11.637,11.737,138873,0
2014-06-12,11.78,11.991,11.7,11.991,350718,0
2014-06-13,12.076,12.279,12,12.279,379509,0
2014-06-16,12.279,12.458,12.279,12.351,291356,0
2014-06-17,12.351,12.358,12.186,12.27,161982,0
2014-06-18,12.27,12.312,12.186,12.253,167108,0
2014-06-19,12.253,12.329,12.21,12.219,116587,0
2014-06-20,12.253,12.253,11.78,11.991,445644,0
2014-06-23,12.024,12.149,11.967,12.015,149855,0
2014-06-24,12.051,12.051,11.772,11.822,208744,0
2014-06-25,11.822,11.892,11.787,11.822,247825,0
2014-06-26,11.819,11.898,11.706,11.872,124116,0
2014-06-27,11.872,11.872,11.706,11.776,123207,0
2014-06-30,11.748,11.801,11.598,11.657,185910,0
2014-07-01,11.657,11.792,11.657,11.681,134537,0
2014-07-02,11.697,11.792,11.582,11.59,113813,0
2014-07-03,11.607,11.691,11.59,11.648,59144,0
2014-07-07,11.615,11.776,11.484,11.533,110288,0
2014-07-08,11.575,11.615,11.476,11.56,131764,0
2014-07-09,11.615,11.657,11.56,11.598,93529,0
2014-07-10,11.521,11.615,11.511,11.575,88446,0
2014-07-11,11.598,11.598,11.493,11.521,83405,0
2014-07-14,11.533,11.615,11.511,11.598,142376,0
2014-07-15,11.615,11.615,11.387,11.476,192857,0
2014-07-16,11.56,11.765,11.501,11.733,239138,0
2014-07-17,11.776,11.801,11.542,11.582,146052,0
2014-07-18,11.582,11.748,11.533,11.665,131261,0
2014-07-21,11.672,11.792,11.551,11.733,236771,0
2014-07-22,11.748,11.836,11.681,11.706,287508,0
2014-07-23,11.742,11.742,11.575,11.607,199856,0
2014-07-24,11.716,11.716,11.533,11.566,187291,0
2014-07-25,11.615,11.642,11.551,11.615,236691,0
2014-07-28,11.633,11.633,11.476,11.476,210355,0
2014-07-29,11.55,11.615,11.475,11.541,141452,0
2014-07-30,11.55,11.59,11.37,11.418,218339,0
2014-07-31,11.379,11.458,11.135,11.231,242836,0
2014-08-01,11.171,11.277,11.118,11.128,229779,0
2014-08-04,11.095,11.37,11.087,11.361,297524,0
2014-08-05,11.386,11.4,11.162,11.326,145447,0
2014-08-06,11.231,11.425,11.231,11.361,77510,0
2014-08-07,11.425,11.425,11.241,11.344,112376,0
2014-08-08,11.298,11.607,11.298,11.598,138485,0
2014-08-11,11.698,11.838,11.59,11.734,179389,0
2014-08-12,11.665,11.778,11.55,11.698,81326,0
2014-08-13,11.698,11.803,11.665,11.707,124842,0
2014-08-14,11.828,11.866,11.607,11.743,162778,0
2014-08-15,11.821,11.838,11.692,11.828,227086,0
2014-08-18,11.838,11.838,11.648,11.765,148861,0
2014-08-19,11.821,11.821,11.55,11.615,179510,0
2014-08-20,11.716,11.716,11.475,11.55,325089,0
2014-08-21,11.51,11.566,11.467,11.55,212000,0
2014-08-22,11.59,11.59,11.433,11.493,137343,0
2014-08-25,11.51,11.633,11.493,11.633,199591,0
2014-08-26,11.615,11.665,11.525,11.541,148232,0
2014-08-27,11.607,11.683,11.519,11.674,162171,0
2014-08-28,11.692,11.885,11.607,11.849,121825,0
2014-08-29,11.895,11.964,11.823,11.949,126745,0
2014-09-02,11.925,11.949,11.633,11.633,228792,0
2014-09-03,11.648,11.692,11.598,11.598,121345,0
2014-09-04,11.541,11.633,11.541,11.575,101099,0
2014-09-05,11.642,11.744,11.624,11.744,124231,0
2014-09-08,11.765,11.765,11.524,11.566,106087,0
2014-09-09,11.566,11.642,11.531,11.624,87502,0
2014-09-10,11.674,11.683,11.519,11.683,123631,0
2014-09-11,11.657,11.657,11.519,11.549,99336,0
2014-09-12,11.566,11.566,11.431,11.439,105802,0
2014-09-15,11.474,11.674,11.474,11.674,121778,0
2014-09-16,11.674,11.895,11.674,11.765,148857,0
2014-09-17,11.75,11.787,11.665,11.665,57087,0
2014-09-18,11.674,11.877,11.648,11.683,78889,0
2014-09-19,11.758,11.758,11.642,11.648,94706,0
2014-09-22,11.642,11.726,11.598,11.692,133882,0
2014-09-23,11.633,11.726,11.575,11.582,123233,0
2014-09-24,11.598,11.615,11.482,11.615,104810,0
2014-09-25,11.648,11.648,11.431,11.439,155838,0
2014-09-26,11.504,11.595,11.444,11.587,60290,0
2014-09-29,11.546,11.612,11.528,11.546,101522,0
2014-09-30,11.555,11.612,11.317,11.372,111184,0
2014-10-01,11.355,11.495,11.249,11.283,162183,0
2014-10-02,11.196,11.277,10.892,11.001,322022,0
2014-10-03,11.109,11.116,10.884,10.944,142911,0
2014-10-06,10.969,11.125,10.849,11.116,204189,0
2014-10-07,11.061,11.092,10.884,10.884,143506,0
2014-10-08,10.884,10.986,10.467,10.842,332770,0
2014-10-09,10.802,10.836,10.558,10.558,187068,0
2014-10-10,10.549,10.593,10.048,10.149,495153,0
2014-10-13,10.149,10.289,9.836,9.888,237698,0
2014-10-14,9.879,10.204,9.4137,9.827,621740,0
2014-10-15,9.679,10.195,9.628,10.09,260154,0
2014-10-16,9.95,10.714,9.914,10.526,269391,0
2014-10-17,10.585,10.842,10.264,10.382,153060,0
2014-10-20,10.467,10.658,10.382,10.593,127694,0
2014-10-21,10.642,10.9,10.423,10.707,274054,0
2014-10-22,10.698,10.698,10.298,10.331,218392,0
2014-10-23,10.408,10.602,10.349,10.423,140083,0
2014-10-24,10.401,10.44,10.231,10.298,134511,0
2014-10-27,10.289,10.323,9.98,10.048,118963,0
2014-10-28,10.012,10.341,9.942,10.274,151859,0
2014-10-29,10.38,10.471,10.227,10.227,147658,0
2014-10-30,10.184,10.235,9.962,10.095,208391,0
2014-10-31,10.078,10.192,9.936,10.06,162837,0
2014-11-03,10.033,10.161,9.779,9.779,196806,0
2014-11-04,9.708,9.97,9.3493,9.917,432820,0
2014-11-05,9.978,10.302,9.946,10.285,153947,0
2014-11-06,10.26,10.327,10.095,10.302,132234,0
2014-11-07,10.389,10.465,10.184,10.217,146754,0
2014-11-10,10.217,10.337,9.936,10.144,183089,0
2014-11-11,10.119,10.295,10.06,10.235,122136,0
2014-11-12,10.168,10.413,10.102,10.295,141791,0
2014-11-13,10.285,10.371,10.07,10.371,226264,0
2014-11-14,10.337,10.49,10.337,10.481,120322,0
2014-11-17,10.514,10.617,10.38,10.49,233433,0
2014-11-18,10.471,10.523,10.111,10.111,126938,0
2014-11-19,10.078,10.153,10.043,10.078,120048,0
2014-11-20,10.078,10.227,10.053,10.086,148952,0
2014-11-21,10.168,10.217,10.086,10.161,174810,0
2014-11-24,10.144,10.2,9.936,10.016,176507,0
2014-11-25,10.049,10.049,9.81,9.845,130190,0
2014-11-26,9.827,9.967,9.703,9.703,191109,0
2014-11-28,9.4982,9.625,9.2467,9.2467,303815,0
2014-12-01,9.0164,9.1943,8.8261,8.8333,500670,0
2014-12-02,8.8001,8.9412,8.6543,8.7295,502837,0
2014-12-03,8.6802,9.2802,8.6462,8.7377,460669,0
2014-12-04,8.7295,9.0686,8.6207,9.044,564697,0
2014-12-05,9.1353,9.1448,8.5268,8.5619,521779,0
2014-12-08,8.5023,8.588,8.2665,8.3592,641697,0
2014-12-09,8.3422,8.7829,8.2738,8.6802,288741,0
2014-12-10,8.6207,8.6207,8.1571,8.2492,379090,0
2014-12-11,8.2492,8.4764,7.8015,7.844,362995,0
2014-12-12,7.9452,8.0549,7.7424,7.8272,436386,0
2014-12-15,7.8946,8.0128,7.7763,7.8185,312199,0
2014-12-16,7.8272,8.1229,7.7681,7.7681,437829,0
2014-12-17,7.7935,8.5356,7.7935,8.3835,413141,0
2014-12-18,8.4524,8.5356,8.1401,8.3928,314215,0
2014-12-19,8.3661,8.4272,8.1749,8.2817,272084,0
2014-12-22,8.3753,8.3753,7.7763,7.8185,386777,0
2014-12-23,7.886,8.1749,7.7847,8.0378,338886,0
2014-12-24,8.0215,8.0722,7.7424,7.7935,168659,0
2014-12-26,7.7935,7.8691,7.675,7.7089,257869,0
2014-12-29,7.7216,7.8489,7.5942,7.7385,481373,0
2014-12-30,7.6113,7.8916,7.5096,7.8067,614115,0
2014-12-31,7.7727,8.2721,7.6369,8.1038,545502,0
2015-01-02,8.1294,8.2312,7.8996,7.9678,195621,0
2015-01-05,7.9764,8.0103,7.7216,7.9764,226609,0
2015-01-06,7.9764,8.0187,7.7472,7.8659,155726,0
2015-01-07,7.9596,8.0697,7.8067,7.9933,177163,0
2015-01-08,8.061,8.2219,7.9933,8.164,313309,0
2015-01-09,8.1885,8.4675,8.1038,8.3324,189285,0
2015-01-12,8.3147,8.3744,7.9421,7.9847,203720,0
2015-01-13,8.0187,8.1974,7.9847,8.1468,212198,0
2015-01-14,8.0866,8.4004,8.0697,8.3413,154962,0
2015-01-15,8.4842,8.4842,8.0781,8.1807,179166,0
2015-01-16,8.2046,8.4524,8.1728,8.3147,179111,0
2015-01-20,8.2138,8.2721,8.0528,8.138,145239,0
2015-01-21,8.1885,8.4083,8.1885,8.3918,95872,0
2015-01-22,8.3918,8.3918,8.1038,8.3062,166341,0
2015-01-23,8.3147,8.4004,8.1885,8.2219,83527,0
2015-01-26,8.2046,8.3147,8.1553,8.2648,83511,0
2015-01-27,8.2648,8.2721,8.164,8.2312,81529,0
2015-01-28,8.2456,8.2456,7.964,8.0833,151190,0
2015-01-29,8.1866,8.2708,7.9299,8.2708,86949,0
2015-01-30,8.1344,8.2368,7.9469,8.1004,138648,0
2015-02-02,8.2532,8.3889,8.1004,8.2532,155415,0
2015-02-03,8.3297,8.6885,8.3297,8.5339,210772,0
2015-02-04,8.4745,8.5092,8.2197,8.2368,163127,0
2015-02-05,8.2283,8.3643,8.2197,8.3123,108633,0
2015-02-06,8.3889,8.628,8.3034,8.628,202757,0
2015-02-09,8.586,8.9085,8.586,8.8176,130919,0
2015-02-10,8.8085,8.8741,8.7057,8.8427,224339,0
2015-02-11,8.8427,8.9608,8.6462,8.8085,167159,0
2015-02-12,8.8427,9.0781,8.7057,8.7918,106239,0
2015-02-13,8.8741,8.9608,8.6543,8.6802,114385,0
2015-02-17,8.7736,8.9085,8.6625,8.8665,140510,0
2015-02-18,8.9085,8.9938,8.6719,8.7644,109060,0
2015-02-19,8.6462,8.7295,8.3889,8.6543,120640,0
2015-02-20,8.7377,8.8427,8.4421,8.6198,176238,0
2015-02-23,8.6885,8.6885,8.4065,8.5601,72469,0
2015-02-24,8.6625,8.6885,8.4336,8.4598,135005,0
2015-02-25,8.4842,8.5356,8.4253,8.4764,103995,0
2015-02-26,8.6216,8.6216,8.4167,8.4842,96375,0
2015-02-27,8.4431,8.5446,8.381,8.3899,66056,0
2015-03-02,8.381,8.381,8.1261,8.2292,111879,0
2015-03-03,8.2464,8.381,8.1436,8.3643,69515,0
2015-03-04,8.3575,8.3575,8.0834,8.2029,148043,0
2015-03-05,8.2119,8.2376,8.1089,8.1946,107902,0
2015-03-06,8.1783,8.254,8.1174,8.152,90230,0
2015-03-09,8.1344,8.2464,7.8954,7.9039,169109,0
2015-03-10,7.9722,8.1783,7.8695,7.912,117263,0
2015-03-11,7.8867,8.0665,7.75,7.75,126507,0
2015-03-12,7.8526,7.9213,7.75,7.7585,112587,0
2015-03-13,7.8183,7.8526,7.605,7.6905,163377,0
2015-03-16,7.6563,7.6989,7.2457,7.3314,566313,0
2015-03-17,7.2888,7.3826,7.1608,7.1776,188769,0
2015-03-18,7.1007,7.2972,7.0068,7.1608,204806,0
2015-03-19,7.0578,7.1263,6.9382,6.9468,235350,0
2015-03-20,6.9638,7.0665,6.8867,6.8867,216625,0
2015-03-23,6.8867,7.0068,6.4942,6.5879,456186,0
2015-03-24,6.6224,6.9979,6.6224,6.9212,185730,0
2015-03-25,6.8867,7.0325,6.8529,7.0068,200359,0
2015-03-26,7.1434,7.2457,7.0493,7.2117,149285,0
2015-03-27,7.2732,7.2732,6.9476,6.9734,106446,0
2015-03-30,6.939,7.0929,6.879,7.016,227744,0
2015-03-31,6.982,7.016,6.8619,6.9303,132333,0
2015-04-01,6.9045,7.0588,6.8873,7.0334,145447,0
2015-04-02,6.9734,7.0502,6.8362,6.9045,159342,0
2015-04-06,6.8534,7.0929,6.8534,7.0334,140077,0
2015-04-07,6.982,7.1531,6.982,7.0929,191823,0
2015-04-08,7.1445,7.2472,7.0334,7.1959,218287,0
2015-04-09,7.2387,7.4442,7.1705,7.3419,96630,0
2015-04-10,7.3844,7.4786,7.3161,7.3756,126655,0
2015-04-13,7.3844,7.3928,7.3327,7.3673,61751,0
2015-04-14,7.3673,7.4872,7.3327,7.4017,155603,0
2015-04-15,7.4786,7.6072,7.4188,7.5642,151445,0
2015-04-16,7.5302,7.7102,7.4958,7.5987,122137,0
2015-04-17,7.6671,7.7012,7.5472,7.6242,56967,0
2015-04-20,7.5987,7.7784,7.5815,7.7442,144652,0
2015-04-21,7.7529,7.8128,7.6242,7.7784,97891,0
2015-04-22,7.7701,8.1214,7.6671,8.1042,191250,0
2015-04-23,8.1296,8.1468,7.9839,8.1468,141247,0
2015-04-24,8.1382,8.164,8.0954,8.1468,87536,0
2015-04-27,8.1042,8.1468,7.8214,8.0439,140256,0
2015-04-28,8.0043,8.2109,7.91,8.1249,102086,0
2015-04-29,8.1764,8.3725,8.073,8.2954,132506,0
2015-04-30,8.2872,8.3989,8.185,8.3483,163594,0
2015-05-01,8.3643,8.4074,8.099,8.1249,159985,0
2015-05-04,8.1075,8.1591,7.824,7.9613,130408,0
2015-05-05,8.0216,8.2022,7.927,8.0902,149735,0
2015-05-06,8.1075,8.2708,8.073,8.2197,123799,0
2015-05-07,8.2283,8.2283,7.824,7.9613,95118,0
2015-05-08,7.9873,8.1159,7.7812,7.8413,96642,0
2015-05-11,7.8324,7.8584,7.4891,7.515,91985,0
2015-05-12,7.4288,7.9185,7.4288,7.8756,114513,0
2015-05-13,7.9786,8.0131,7.7554,8.0043,115157,0
2015-05-14,8.099,8.099,7.8324,7.8584,87444,0
2015-05-15,7.7899,7.9873,7.6349,7.8584,99173,0
2015-05-18,7.8154,7.8154,7.6523,7.6955,104330,0
2015-05-19,7.6607,7.7126,7.3433,7.4032,283290,0
2015-05-20,7.4032,7.4459,7.3086,7.3175,134484,0
2015-05-21,7.3604,7.515,7.3342,7.3772,99554,0
2015-05-22,7.3689,7.4119,7.3342,7.3689,82670,0
2015-05-26,7.386,7.515,7.3086,7.386,87380,0
2015-05-27,7.4166,7.4854,7.1672,7.1843,135520,0
2015-05-28,7.193,7.2703,7.0553,7.1587,127081,0
2015-05-29,7.1413,7.2446,7.0811,7.1327,143770,0
2015-06-01,7.1843,7.2187,7.0639,7.193,229361,0
2015-06-02,7.1499,7.4511,7.1499,7.3567,127268,0
2015-06-03,7.3219,7.3306,7.0985,7.1154,100882,0
2015-06-04,7.0811,7.1071,6.9693,7.0726,100417,0
2015-06-05,6.995,7.2101,6.995,7.0985,63808,0
2015-06-08,7.0726,7.1245,6.9521,7.0639,58692,0
2015-06-09,7.0553,7.4339,6.8403,7.1758,214822,0
2015-06-10,7.2187,7.3567,7.1071,7.1327,55190,0
2015-06-11,7.1154,7.1843,7.0985,7.1327,85278,0
2015-06-12,7.1587,7.1843,7.0208,7.1499,99256,0
2015-06-15,7.0985,7.2446,7.0553,7.0985,84146,0
2015-06-16,7.1071,7.1587,7.0726,7.1154,86123,0
2015-06-17,7.1413,7.4339,7.0985,7.0985,88796,0
2015-06-18,7.1327,7.1413,7.0553,7.0553,95883,0
2015-06-19,7.0036,7.1245,7.0036,7.0294,114945,0
2015-06-22,7.0468,7.1154,6.8832,7.0123,108667,0
2015-06-23,6.9348,7.3219,6.8919,7.2791,210191,0
2015-06-24,7.2446,7.3394,7.1154,7.1245,40214,0
2015-06-25,7.1071,7.1758,7.0639,7.0985,77291,0
2015-06-26,7.0518,7.1211,6.9572,7.0781,77409,0
2015-06-29,6.931,7.0693,6.8965,6.9832,100668,0
2015-06-30,6.9832,7.0437,6.9572,6.9655,88883,0
2015-07-01,6.9832,7.0262,6.836,6.8534,94883,0
2015-07-02,6.8445,7.0262,6.8445,6.862,59820,0
2015-07-06,6.8275,6.8275,6.5683,6.5768,133759,0
2015-07-07,6.5597,6.8102,6.5251,6.7668,114321,0
2015-07-08,6.6371,6.8186,6.6371,6.8015,74634,0
2015-07-09,6.836,6.8706,6.5768,6.6371,177498,0
2015-07-10,6.6456,6.6977,6.5942,6.6718,176691,0
2015-07-13,6.741,6.7582,6.5507,6.5768,136423,0
2015-07-14,6.6286,6.7326,6.4817,6.6629,160067,0
2015-07-15,6.5854,6.7326,6.4904,6.7063,206134,0
2015-07-16,6.7582,6.7582,6.4817,6.4817,137577,0
2015-07-17,6.4904,6.5423,6.283,6.404,223783,0
2015-07-20,6.3433,6.3433,5.9718,6.2658,288236,0
2015-07-21,6.2224,6.5159,6.1792,6.3521,137234,0
2015-07-22,6.404,6.4385,5.989,6.0064,232114,0
2015-07-23,5.989,6.0411,5.8336,5.989,255606,0
2015-07-24,5.92,5.92,5.7557,5.7642,135612,0
2015-07-27,5.704,5.92,5.5916,5.704,185602,0
2015-07-28,5.7557,6.0151,5.7125,5.9631,118721,0
2015-07-29,5.86,6.226,5.86,6.1039,135169,0
2015-07-30,6.1389,6.3565,6.0601,6.1039,152169,0
2015-07-31,6.1389,6.1389,5.738,5.8078,245652,0
2015-08-03,5.8078,5.8078,5.6599,5.6774,95682,0
2015-08-04,5.6774,5.7471,5.6599,5.7471,143900,0
2015-08-05,5.712,5.8688,5.6599,5.6774,101061,0
2015-08-06,5.7556,5.7556,5.5727,5.6948,244376,0
2015-08-07,5.6948,5.7293,5.5987,5.6512,92563,0
2015-08-10,5.7036,5.9474,5.6252,5.9037,131268,0
2015-08-11,5.8775,5.9995,5.7556,5.8512,130886,0
2015-08-12,5.9037,6.0084,5.8078,5.9212,94632,0
2015-08-13,5.9212,5.9298,5.712,5.7293,73845,0
2015-08-14,5.8512,5.8775,5.6423,5.6685,88085,0
2015-08-17,5.6685,5.7293,5.5987,5.6512,107036,0
2015-08-18,5.5987,5.712,5.5379,5.6685,97155,0
2015-08-19,5.6599,5.6599,5.4508,5.5293,103589,0
2015-08-20,5.5727,5.6512,5.5034,5.5122,72351,0
2015-08-21,5.4423,5.5122,5.3984,5.4161,176402,0
2015-08-24,5.2765,5.477,5.2244,5.3201,241029,0
2015-08-25,5.4423,5.5293,5.355,5.4161,172839,0
2015-08-26,5.4423,5.834,5.3984,5.7993,143554,0
2015-08-27,6.2156,6.5048,5.8219,5.8304,226173,0
2015-08-28,5.7779,6.2944,5.7779,6.2684,133759,0
2015-08-31,6.1982,6.6971,6.0931,6.6186,210062,0
2015-09-01,6.4782,6.513,6.1894,6.3643,142331,0
2015-09-02,6.4083,6.4173,6.0496,6.3468,89668,0
2015-09-03,6.5923,6.6708,6.2767,6.303,74478,0
2015-09-04,6.128,6.3292,6.102,6.2592,42950,0
2015-09-08,6.1982,6.303,6.0579,6.2592,82243,0
2015-09-09,6.1894,6.627,6.163,6.356,117538,0
2015-09-10,6.356,6.4957,6.2419,6.4083,39819,0
2015-09-11,6.3468,6.3996,6.0843,6.1103,78360,0
2015-09-14,6.0843,6.1103,5.9703,6.0406,62367,0
2015-09-15,6.0579,6.163,6.0143,6.0406,61912,0
2015-09-16,6.0579,6.2767,6.0579,6.2419,93438,0
2015-09-17,6.2419,6.4173,6.1805,6.1805,60923,0
2015-09-18,6.0496,6.1544,5.9968,6.0931,84757,0
2015-09-21,6.0843,6.1722,6.0318,6.1367,56314,0
2015-09-22,6.0406,6.3117,6.0406,6.3117,71050,0
2015-09-23,6.1805,6.2857,6.0406,6.1367,141757,0
2015-09-24,6.0579,6.128,5.6906,5.743,177904,0
2015-09-25,5.7868,5.8393,5.6906,5.7253,86243,0
2015-09-28,5.6556,5.7588,5.6114,5.6816,89828,0
2015-09-29,5.6641,5.7698,5.6114,5.6466,74811,0
2015-09-30,5.6114,5.6992,5.2683,5.374,224321,0
2015-10-01,5.4181,5.5235,5.3122,5.4091,69584,0
2015-10-02,5.3563,5.5499,5.3475,5.5413,138023,0
2015-10-05,5.6028,5.7612,5.6028,5.7347,103238,0
2015-10-06,5.7874,6.157,5.7786,6.1477,96868,0
2015-10-07,6.1653,6.6846,6.0334,6.5437,255590,0
2015-10-08,6.5613,6.6933,6.3851,6.6933,112783,0
2015-10-09,6.6232,6.8516,6.2976,6.315,189758,0
2015-10-12,6.2538,6.324,6.0598,6.2272,74916,0
2015-10-13,6.1302,6.3326,6.1302,6.2538,73560,0
2015-10-14,6.2446,6.2976,6.0513,6.1302,79473,0
2015-10-15,6.1653,6.2006,6.0513,6.157,73106,0
2015-10-16,6.2006,6.2272,5.9984,6.1477,55596,0
2015-10-19,6.1127,6.1477,5.8666,5.9279,94881,0
2015-10-20,5.8929,6.025,5.8403,5.9808,104839,0
2015-10-21,5.9457,6.016,5.8403,5.9017,83678,0
2015-10-22,5.937,6.0598,5.8227,5.9546,75951,0
2015-10-23,5.9104,6.104,5.8049,6.016,76854,0
2015-10-26,5.9808,6.0334,5.7612,5.9457,139050,0
2015-10-27,5.8488,5.9194,5.7084,5.7962,173385,0
2015-10-28,5.8221,5.9455,5.7074,5.7339,113694,0
2015-10-29,5.7249,5.9984,5.7074,5.7163,68130,0
2015-10-30,5.7249,5.9277,5.7074,5.8308,84795,0
2015-11-02,5.8398,6.0426,5.7778,5.8574,160565,0
2015-11-03,5.9367,6.2103,5.9101,6.1043,117555,0
2015-11-04,6.1481,6.1481,5.8751,5.9896,55529,0
2015-11-05,5.963,6.0599,5.8751,5.9101,39791,0
2015-11-06,5.9015,5.9191,5.7074,5.9101,108828,0
2015-11-09,5.9101,5.9277,5.7427,5.8483,78562,0
2015-11-10,5.7604,5.8131,5.6545,5.6806,78332,0
2015-11-11,5.7427,5.7427,5.4249,5.531,154291,0
2015-11-12,5.4868,5.6193,5.4428,5.531,60765,0
2015-11-13,5.5135,5.6984,5.4514,5.6193,85704,0
2015-11-16,5.7339,5.8574,5.4868,5.531,119711,0
2015-11-17,5.531,5.531,5.3634,5.5046,180815,0
2015-11-18,5.4692,5.6899,5.3368,5.4249,117217,0
2015-11-19,5.4249,5.4779,5.3017,5.3193,113136,0
2015-11-20,5.328,5.381,5.2046,5.2484,205527,0
2015-11-23,5.2223,5.3193,5.1868,5.2132,140118,0
2015-11-24,5.2309,5.4428,5.2309,5.3544,260050,0
2015-11-25,5.2758,5.5767,5.2051,5.506,336978,0
2015-11-27,5.4262,5.4262,5.2315,5.4176,67328,0
2015-11-30,5.3644,5.7451,5.3644,5.7096,158832,0
2015-12-01,5.7185,5.7451,5.506,5.559,99561,0
2015-12-02,5.4706,5.4793,5.3109,5.3289,122757,0
2015-12-03,5.3554,5.3997,5.2315,5.2847,116028,0
2015-12-04,5.2228,5.3644,5.1428,5.1785,211702,0
2015-12-07,5.09,5.1074,4.7536,4.8153,276090,0
2015-12-08,4.7181,4.9306,4.647,4.8245,173289,0
2015-12-09,5.1252,5.4528,4.9041,5.0545,254064,0
2015-12-10,4.9835,5.2051,4.9306,4.9306,101670,0
2015-12-11,4.7358,4.9306,4.727,4.9041,162674,0
2015-12-14,4.8686,4.9218,4.5765,4.612,245741,0
2015-12-15,4.647,4.727,4.5411,4.5855,177812,0
2015-12-16,4.5943,4.665,4.4261,4.55,270893,0
2015-12-17,4.603,4.603,4.4966,4.5233,201871,0
2015-12-18,4.4706,4.5855,4.4261,4.479,193174,0
2015-12-21,4.4349,4.559,4.2668,4.5322,250110,0
2015-12-22,4.4612,4.5943,4.3642,4.4174,267652,0
2015-12-23,4.4612,4.7714,4.4612,4.7004,226044,0
2015-12-24,4.7004,4.7358,4.5855,4.6914,72952,0
2015-12-28,4.6914,4.7004,4.4706,4.5322,292908,0
2015-12-29,4.5328,4.6218,4.4005,4.4615,150439,0
2015-12-30,4.4531,4.4886,4.2865,4.3641,254893,0
2015-12-31,4.3104,4.5639,4.3065,4.4971,221090,0
2016-01-04,4.4176,4.7907,4.4176,4.764,148229,0
2016-01-05,4.755,4.8441,4.5328,4.7459,55249,0
2016-01-06,4.7285,4.7285,4.5064,4.5953,66217,0
2016-01-07,4.4886,4.6397,4.4615,4.5151,111058,0
2016-01-08,4.6218,4.6662,4.5328,4.5863,133963,0
2016-01-11,4.675,4.675,4.4438,4.471,133337,0
2016-01-12,4.471,4.524,4.3104,4.3551,271745,0
2016-01-13,4.3462,4.4438,4.1861,4.195,152108,0
2016-01-14,4.2218,4.4176,4.1328,4.3821,84526,0
2016-01-15,4.2929,4.3624,4.1596,4.2929,126222,0
2016-01-19,4.2218,4.2752,3.9641,3.9907,216359,0
2016-01-20,3.9641,3.9997,3.7332,3.8397,369903,0
2016-01-21,3.822,4.195,3.7864,4.1508,179787,0
2016-01-22,4.2484,4.4886,4.2484,4.4615,182849,0
2016-01-25,4.4438,4.5683,4.1508,4.1683,82756,0
2016-01-26,4.1775,4.3997,4.0973,4.3551,93175,0
2016-01-27,4.3682,4.6178,4.2967,4.5287,147086,0
2016-01-28,4.7428,4.8994,4.6446,4.832,124976,0
2016-01-29,4.814,5.0369,4.7784,4.912,125096,0
2016-02-01,4.8943,4.8943,4.6536,4.8054,102779,0
2016-02-02,4.725,4.814,4.6624,4.6982,27374,0
2016-02-03,4.7428,5.001,4.6766,4.9657,63618,0
2016-02-04,4.9832,5.0546,4.7873,4.8054,45877,0
2016-02-05,4.7961,4.921,4.702,4.841,31209,0
2016-02-08,4.841,5.0104,4.7697,5.0104,90995,0
2016-02-09,5.0369,5.0369,4.912,4.9925,68785,0
2016-02-10,4.9925,4.9925,4.7428,4.752,75885,0
2016-02-11,4.725,4.814,4.5236,4.6624,114978,0
2016-02-12,4.832,4.9033,4.6891,4.7339,48925,0
2016-02-16,4.9747,4.9747,4.5467,4.5821,114694,0
2016-02-17,4.5821,4.8943,4.5821,4.7784,62696,0
2016-02-18,4.7873,4.7961,4.6222,4.7605,70729,0
2016-02-19,4.7605,4.8054,4.6089,4.7697,69361,0
2016-02-22,4.814,5.0009,4.7873,4.9477,84292,0
2016-02-23,4.9832,4.9925,4.7339,4.8855,131044,0
2016-02-24,4.725,4.8676,4.716,4.8498,190957,0
2016-02-25,4.8424,4.8959,4.7079,4.8151,33402,0
2016-02-26,4.8868,5.048,4.8601,4.896,52086,0
2016-02-29,4.9763,5.0392,4.878,4.9584,54395,0
2016-03-01,4.896,5.1018,4.869,5.0661,89936,0
2016-03-02,5.1018,5.3257,5.0749,5.2989,102914,0
2016-03-03,5.2809,5.4868,5.0661,5.4241,188791,0
2016-03-04,5.5855,5.6568,5.4317,5.6211,190567,0
2016-03-07,5.5855,5.8626,5.5855,5.8447,189351,0
2016-03-08,5.8447,5.8535,5.639,5.764,189204,0
2016-03-09,5.8626,5.8626,5.594,5.6568,67930,0
2016-03-10,5.594,5.661,5.2358,5.4063,119437,0
2016-03-11,5.415,5.5495,5.3612,5.397,146455,0
2016-03-14,5.397,5.4599,5.2093,5.397,136031,0
2016-03-15,5.3077,5.3347,5.1285,5.3167,76635,0
2016-03-16,5.3793,5.397,5.2809,5.2989,56374,0
2016-03-17,5.3257,5.5405,5.3257,5.5405,142631,0
2016-03-18,5.4777,5.5495,5.3077,5.3613,151311,0
2016-03-21,5.2989,5.4063,5.1736,5.3883,102428,0
2016-03-22,5.3257,5.4599,5.2897,5.397,66247,0
2016-03-23,5.3704,5.415,5.2358,5.3613,104660,0
2016-03-24,5.1913,5.397,5.0929,5.3435,111804,0
2016-03-28,5.415,5.415,5.1464,5.3883,159463,0
2016-03-29,5.3641,5.3999,5.2654,5.2921,74239,0
2016-03-30,5.3461,5.4537,5.2368,5.436,107642,0
2016-03-31,5.4266,5.5613,5.3976,5.5255,109083,0
2016-04-01,5.4537,5.5165,5.4266,5.4627,145352,0
2016-04-04,5.4716,5.5076,5.4331,5.4898,94969,0
2016-04-05,5.4716,5.4909,5.409,5.436,142837,0
2016-04-06,5.4446,5.4985,5.3014,5.4537,120963,0
2016-04-07,5.4716,5.4985,5.4374,5.4985,74890,0
2016-04-08,5.5343,5.696,5.5255,5.6512,97117,0
2016-04-11,5.6243,5.7857,5.6064,5.6512,174773,0
2016-04-12,5.6332,5.8755,5.6332,5.8663,219572,0
2016-04-13,5.8304,5.9921,5.8217,5.9291,99844,0
2016-04-14,5.8576,6.001,5.8171,5.8932,134707,0
2016-04-15,5.8755,5.8755,5.7677,5.8304,124629,0
2016-04-18,5.5971,5.8932,5.5613,5.8037,90854,0
2016-04-19,5.7677,6.001,5.7677,6.001,132882,0
2016-04-20,5.9472,6.0879,5.8755,6.0188,90489,0
2016-04-21,5.9472,5.9743,5.759,5.7766,93165,0
2016-04-22,5.759,5.9472,5.7408,5.7945,58047,0
2016-04-25,5.7857,5.965,5.759,5.9472,129843,0
2016-04-26,5.9472,6.1266,5.8932,6.1086,76134,0
2016-04-27,6.1444,6.2704,6.0838,6.2433,58813,0
2016-04-28,6.2704,6.2883,6.1354,6.1534,66116,0
2016-04-29,6.2344,6.2433,6.0636,6.1175,74800,0
2016-05-02,6.0456,6.0494,5.8841,6.0008,74879,0
2016-05-03,5.8928,5.9827,5.7762,5.8478,65297,0
2016-05-04,5.8392,5.9648,5.7671,5.7852,60647,0
2016-05-05,5.9288,6.0548,5.8213,5.8572,110120,0
2016-05-06,5.8392,5.9288,5.7493,5.7584,52420,0
2016-05-09,5.7493,5.7493,5.3271,5.381,116863,0
2016-05-10,5.4081,5.794,5.4081,5.7493,270124,0
2016-05-11,5.7493,6.0636,5.7177,6.0187,177130,0
2016-05-12,6.0996,6.0996,5.7402,6.0098,223448,0
2016-05-13,5.9288,5.9686,5.8659,5.938,137986,0
2016-05-16,6.0098,6.0636,5.9199,5.9559,150174,0
2016-05-17,5.9741,6.0548,5.9469,5.9559,105173,0
2016-05-18,5.9199,6.1266,5.8928,5.8928,265382,0
2016-05-19,5.8659,6.0313,5.6955,5.9109,68339,0
2016-05-20,5.8659,6.0098,5.7852,5.9469,87683,0
2016-05-23,5.8392,6.0548,5.794,5.9827,49663,0
2016-05-24,5.9741,6.1086,5.8841,6.0456,147324,0
2016-05-25,6.0456,6.261,6.0367,6.0996,79753,0
2016-05-26,6.1033,6.2928,6.0491,6.2566,201929,0
2016-05-27,6.2658,6.3831,6.1662,6.3287,411399,0
2016-05-31,6.3831,6.4914,6.3287,6.3831,71026,0
2016-06-01,6.2204,6.5456,6.2204,6.5364,141916,0
2016-06-02,6.428,6.5909,6.3199,6.5909,127413,0
2016-06-03,6.5909,6.6359,6.3382,6.3382,79064,0
2016-06-06,6.3741,6.7263,6.3741,6.5995,183650,0
2016-06-07,6.5909,6.7081,6.4461,6.5909,124296,0
2016-06-08,6.681,6.7056,6.5545,6.5909,113835,0
2016-06-09,6.5456,6.681,6.4887,6.672,66318,0
2016-06-10,6.4914,6.6267,6.4191,6.4733,117071,0
2016-06-13,6.4733,6.6267,6.4733,6.5637,39278,0
2016-06-14,6.6089,6.7171,6.5638,6.6179,65457,0
2016-06-15,6.6179,6.6539,6.5456,6.5637,46040,0
2016-06-16,6.5456,6.5545,6.3469,6.4191,76896,0
2016-06-17,6.4643,6.681,6.4643,6.6089,80204,0
2016-06-20,6.6179,6.8067,6.6089,6.6089,126919,0
2016-06-21,6.6447,6.7108,6.4554,6.5816,85090,0
2016-06-22,6.5909,6.5981,6.4554,6.4733,63609,0
2016-06-23,6.5004,6.5969,6.4554,6.5184,54249,0
2016-06-24,6.3469,6.5184,6.3382,6.4823,73125,0
2016-06-27,6.5095,6.5095,6.2566,6.4012,128582,0
2016-06-28,6.4507,6.6682,6.4507,6.5957,94937,0
2016-06-29,6.5957,6.6594,6.5322,6.5777,50352,0
2016-06-30,6.5322,6.6501,6.4596,6.6501,64375,0
2016-07-01,6.6049,6.7773,6.6049,6.7139,83715,0
2016-07-05,6.623,6.6956,6.4871,6.5504,68967,0
2016-07-06,6.4777,6.6137,6.4331,6.5322,80317,0
2016-07-07,6.5866,6.623,6.4507,6.4777,94328,0
2016-07-08,6.5415,6.5415,6.3602,6.4052,49698,0
2016-07-11,6.3869,6.4689,6.3507,6.4052,90280,0
2016-07-12,6.4777,6.7228,6.3782,6.623,144910,0
2016-07-13,6.623,6.623,6.3962,6.4507,90006,0
2016-07-14,6.4415,6.5233,6.4212,6.469,63196,0
2016-07-15,6.4871,6.5686,6.4507,6.4958,63402,0
2016-07-18,6.4235,6.5322,6.3418,6.4235,129255,0
2016-07-19,6.4235,6.5162,6.3507,6.4324,189317,0
2016-07-20,6.4143,6.469,6.3602,6.3782,163279,0
2016-07-21,6.3962,6.4507,6.3507,6.3602,107568,0
2016-07-22,6.3507,6.3962,6.3418,6.3602,59293,0
2016-07-25,6.3418,6.3418,6.0515,6.0602,126853,0
2016-07-26,6.1058,6.1921,6.0332,6.1603,58710,0
2016-07-27,6.2059,6.4252,6.1241,6.1241,117708,0
2016-07-28,6.1148,6.2151,6.0325,6.0693,64829,0
2016-07-29,6.0693,6.1952,5.994,6.0509,96658,0
2016-08-01,6.0693,6.0693,5.7498,5.7863,202813,0
2016-08-02,5.7863,5.85,5.5674,5.6402,130602,0
2016-08-03,5.5944,5.777,5.5944,5.7498,117781,0
2016-08-04,5.7041,5.8228,5.6126,5.768,122493,0
2016-08-05,5.8045,5.9321,5.768,5.9049,109764,0
2016-08-08,5.9321,6.2059,5.9321,6.1786,106193,0
2016-08-09,6.1696,6.1696,6.0325,6.0693,42195,0
2016-08-10,6.0418,6.1945,5.987,5.996,55890,0
2016-08-11,5.987,6.2518,5.9321,6.2059,88796,0
2016-08-12,6.2518,6.4252,6.2151,6.3978,93164,0
2016-08-15,6.4341,6.4341,6.2518,6.4067,137481,0
2016-08-16,6.3795,6.4252,6.2883,6.4067,159795,0
2016-08-17,6.3885,6.4341,6.343,6.3978,49718,0
2016-08-18,6.4067,6.5161,6.343,6.3978,152294,0
2016-08-19,6.4525,6.5436,6.3795,6.5436,141381,0
2016-08-22,6.3885,6.5065,6.3066,6.4341,107960,0
2016-08-23,6.3885,6.5894,6.3885,6.5074,82239,0
2016-08-24,6.4614,6.4979,6.3885,6.4067,106034,0
2016-08-25,6.3885,6.4799,6.3885,6.4435,36604,0
2016-08-26,6.5344,6.6076,6.4067,6.4435,93866,0
2016-08-29,6.4692,6.6527,6.4414,6.6527,239991,0
2016-08-30,6.5608,6.662,6.386,6.4048,116797,0
2016-08-31,6.386,6.4284,6.2575,6.3405,163594,0
2016-09-01,6.2942,6.3405,6.1104,6.1841,120486,0
2016-09-02,6.2022,6.2942,6.1656,6.1934,99926,0
2016-09-06,6.1473,6.3126,6.1104,6.267,107245,0
2016-09-07,6.2852,6.6435,6.2852,6.625,220534,0
2016-09-08,6.5884,6.818,6.5884,6.818,209468,0
2016-09-09,6.818,6.8551,6.4964,6.6896,153168,0
2016-09-12,6.5791,6.818,6.5791,6.5976,115532,0
2016-09-13,6.57,6.6068,6.4231,6.4875,98978,0
2016-09-14,6.4323,6.4964,6.3221,6.3405,69607,0
2016-09-15,6.4138,6.5515,6.3713,6.4323,81623,0
2016-09-16,6.4964,6.5147,6.3405,6.4414,86281,0
2016-09-19,6.4414,6.6527,6.3589,6.4692,128933,0
2016-09-20,6.3955,6.6159,6.3528,6.4781,136168,0
2016-09-21,6.5884,6.6344,6.5332,6.5976,67274,0
2016-09-22,6.6159,6.7049,6.5425,6.5425,45354,0
2016-09-23,6.5065,6.5884,6.3955,6.4507,79896,0
2016-09-26,6.4138,6.5059,6.4048,6.4597,64368,0
2016-09-27,6.4231,6.4692,6.4048,6.4323,78932,0
2016-09-28,6.4283,6.7865,6.3823,6.6319,159186,0
2016-09-29,6.6412,6.8353,6.6227,6.7058,133222,0
2016-09-30,6.7523,6.7523,6.4377,6.4469,153682,0
2016-10-03,6.4655,6.6227,6.4377,6.5857,111753,0
2016-10-04,6.5674,6.5674,6.4007,6.4283,93567,0
2016-10-05,6.4655,6.6504,6.4655,6.5396,114648,0
2016-10-06,6.4839,6.6319,6.4283,6.4839,149849,0
2016-10-07,6.5025,6.6042,6.4283,6.5117,61824,0
2016-10-10,6.5674,6.6319,6.4839,6.4839,154409,0
2016-10-11,6.4839,6.5674,6.3451,6.4283,161129,0
2016-10-12,6.4469,6.4747,6.3268,6.4007,128329,0
2016-10-13,6.4007,6.5025,6.3637,6.4655,160177,0
2016-10-14,6.4747,6.5025,6.3361,6.373,182644,0
2016-10-17,6.4563,6.4747,6.3583,6.4283,98458,0
2016-10-18,6.521,6.5857,6.4283,6.5488,110147,0
2016-10-19,6.558,6.8446,6.558,6.7523,192857,0
2016-10-20,6.6598,6.7058,6.521,6.5674,103962,0
2016-10-21,6.5674,6.6517,6.5488,6.5951,63075,0
2016-10-24,6.6504,6.6504,6.373,6.4563,203191,0
2016-10-25,6.3823,6.5024,6.3681,6.3915,147713,0
2016-10-26,6.4007,6.4562,6.3545,6.4283,109322,0
2016-10-27,6.4443,6.612,6.426,6.4722,74668,0
2016-10-28,6.4629,6.5561,6.4351,6.5096,94023,0
2016-10-31,6.5096,6.5281,6.426,6.426,96386,0
2016-11-01,6.4351,6.5096,6.3139,6.3234,129078,0
2016-11-02,6.3047,6.4071,6.202,6.3608,66701,0
2016-11-03,6.3234,6.4203,6.2581,6.3698,62860,0
2016-11-04,6.2676,6.426,6.2676,6.2952,103667,0
2016-11-07,6.2861,6.4351,6.2861,6.3139,74124,0
2016-11-08,6.2489,6.5381,6.2489,6.4722,159946,0
2016-11-09,6.4443,6.6772,6.4351,6.491,134038,0
2016-11-10,6.5468,6.6027,6.4722,6.491,94935,0
2016-11-11,6.426,6.514,6.3789,6.4537,90697,0
2016-11-14,6.4722,6.4722,6.2582,6.3794,79828,0
2016-11-15,6.4816,6.64,6.4071,6.612,220011,0
2016-11-16,6.64,6.6958,6.5655,6.6493,150116,0
2016-11-17,6.6587,6.7982,6.5281,6.612,135747,0
2016-11-18,6.6307,6.7891,6.5935,6.6027,176988,0
2016-11-21,6.7423,6.7982,6.6677,6.7982,108533,0
2016-11-22,6.7982,6.8728,6.7238,6.8263,76628,0
2016-11-23,6.8263,6.8915,6.7703,6.8078,62901,0
2016-11-25,6.8354,6.8354,6.6587,6.6587,38290,0
2016-11-28,6.7496,6.7496,6.5151,6.5151,89404,0
2016-11-29,6.4589,6.5903,6.3276,6.4685,273626,0
2016-11-30,6.6559,6.9089,6.6559,6.7121,181232,0
2016-12-01,6.7684,6.7872,6.7121,6.7121,171379,0
2016-12-02,6.7496,6.8902,6.7215,6.759,121639,0
2016-12-05,6.7496,6.7954,6.7027,6.7308,256220,0
2016-12-06,6.7121,6.7777,6.6652,6.6652,55488,0
2016-12-07,6.6652,6.759,6.6278,6.6934,93867,0
2016-12-08,6.6371,6.7496,6.6277,6.7308,104711,0
2016-12-09,6.7308,6.8433,6.6464,6.7121,125152,0
2016-12-12,6.7777,6.9746,6.7496,6.8247,181590,0
2016-12-13,6.9089,7.0777,6.7762,7.0683,172692,0
2016-12-14,7.0683,7.4994,7.0493,7.4435,432815,0
2016-12-15,7.4527,7.809,7.3307,7.7903,310352,0
2016-12-16,7.8652,7.9682,7.7434,7.8652,185269,0
2016-12-19,7.7903,7.8371,7.6777,7.7246,172037,0
2016-12-20,7.7903,7.7903,7.5182,7.5558,87874,0
2016-12-21,7.5933,7.7808,7.5933,7.762,129087,0
2016-12-22,7.7339,7.7926,7.5558,7.687,119303,0
2016-12-23,7.687,7.7434,7.5465,7.5558,75778,0
2016-12-27,7.5558,7.6403,7.5183,7.5841,77990,0
2016-12-28,7.5923,7.7435,7.5923,7.6584,137234,0
2016-12-29,7.6111,7.6876,7.479,7.4885,143485,0
2016-12-30,7.4695,7.4885,7.1863,7.2806,227116,0
2017-01-03,7.3657,7.7908,7.3657,7.5923,169325,0
2017-01-04,7.5923,7.6397,7.5594,7.5923,85954,0
2017-01-05,7.5734,7.695,7.5734,7.6111,70004,0
2017-01-06,7.649,7.7812,7.5545,7.6584,122523,0
2017-01-09,7.649,7.6961,7.5074,7.583,136058,0
2017-01-10,7.5545,7.5969,7.5166,7.5545,154858,0
2017-01-11,7.5545,7.8379,7.5545,7.7149,125763,0
2017-01-12,7.7149,7.7591,7.6774,7.6867,102394,0
2017-01-13,7.6867,7.734,7.649,7.6773,56466,0
2017-01-17,7.6961,7.7812,7.6961,7.7529,134833,0
2017-01-18,7.7908,7.9134,7.734,7.8757,213255,0
2017-01-19,7.8851,7.9322,7.8379,7.904,141963,0
2017-01-20,8.0079,8.0172,7.8379,7.8661,118000,0
2017-01-23,7.9322,7.9889,7.564,7.8379,188286,0
2017-01-24,7.9229,8.2628,7.8757,8.2628,235952,0
2017-01-25,8.2912,8.5839,8.2454,8.4894,286711,0
2017-01-26,8.5839,8.6877,8.5272,8.6406,191933,0
2017-01-27,8.6007,8.6767,8.4583,8.6007,117566,0
2017-01-30,8.5722,8.5912,8.2115,8.3349,224097,0
2017-01-31,8.4108,8.4583,8.1735,8.4583,115012,0
2017-02-01,8.4962,8.5817,8.3539,8.4012,85154,0
2017-02-02,8.4012,8.5627,8.3919,8.4773,54849,0
2017-02-03,8.4773,8.7336,8.396,8.5058,125712,0
2017-02-06,8.5722,8.6291,8.4012,8.4867,98427,0
2017-02-07,8.4012,8.5058,8.2018,8.3349,89112,0
2017-02-08,8.3632,8.4488,8.1925,8.2967,58952,0
2017-02-09,8.4108,8.6767,8.3349,8.6007,114194,0
2017-02-10,8.705,8.7336,8.6102,8.6481,107520,0
2017-02-13,8.5722,8.686,8.5439,8.6481,59743,0
2017-02-14,8.6577,8.686,8.548,8.6386,81638,0
2017-02-15,8.6577,8.724,8.553,8.6196,78021,0
2017-02-16,8.6291,8.6291,8.4867,8.5627,67394,0
2017-02-17,8.5817,9.1702,8.4962,9.142,264819,0
2017-02-21,9.208,9.2745,9.0374,9.0942,239697,0
2017-02-22,8.9994,9.0467,8.8286,8.8853,181967,0
2017-02-23,8.9612,9.1885,8.8569,9.0277,277829,0
2017-02-24,9.0202,9.1645,8.9914,9.0488,163436,0
2017-02-27,9.001,9.1279,8.8762,8.8856,88870,0
2017-02-28,8.8185,8.8762,8.7514,8.8665,101029,0
2017-03-01,8.8185,9.2784,8.8185,9.0394,176958,0
2017-03-02,9.0488,9.068,8.8856,8.8953,84376,0
2017-03-03,8.8475,8.9914,8.8377,8.9338,60270,0
2017-03-06,8.8475,9.0202,8.809,8.9048,84131,0
2017-03-07,8.8856,8.9529,8.7814,8.8665,67644,0
2017-03-08,8.8762,8.9241,8.6555,8.6843,153231,0
2017-03-09,8.6843,9.0671,8.6843,8.7994,144119,0
2017-03-10,8.8475,8.8762,8.6363,8.713,83895,0
2017-03-13,8.6555,8.8166,8.5883,8.6843,98824,0
2017-03-14,8.7034,8.7485,8.5883,8.6938,125055,0
2017-03-15,8.6938,9.068,8.6938,9.0586,100875,0
2017-03-16,9.0488,9.0873,8.8185,8.8185,74520,0
2017-03-17,8.9146,8.9146,8.6746,8.8185,63345,0
2017-03-20,8.8762,8.8762,8.6651,8.8283,76971,0
2017-03-21,8.761,8.8762,8.5978,8.6074,147146,0
2017-03-22,8.6267,8.761,8.5404,8.6458,106160,0
2017-03-23,8.6267,8.809,8.5691,8.7034,81424,0
2017-03-24,8.6555,8.7802,8.6458,8.6555,53119,0
2017-03-27,8.5596,8.7514,8.5596,8.713,120296,0
2017-03-28,8.713,8.8665,8.6973,8.7514,103689,0
2017-03-29,8.7969,8.8742,8.7584,8.8549,75380,0
2017-03-30,8.8936,8.932,8.7872,8.8452,97607,0
2017-03-31,8.8645,9.0476,8.8645,9.0189,282091,0
2017-04-03,8.9416,9.125,8.9416,9.0092,100407,0
2017-04-04,9.0959,9.2604,9.019,9.2216,158278,0
2017-04-05,9.2604,9.3562,9.1779,9.2506,122947,0
2017-04-06,9.3466,9.4812,9.2784,9.4713,123363,0
2017-04-07,9.4514,9.87,9.4247,9.744,204365,0
2017-04-10,9.809,9.936,9.744,9.848,137729,0
2017-04-11,9.838,9.838,9.553,9.655,93023,0
2017-04-12,9.617,9.645,9.4097,9.4514,94729,0
2017-04-13,9.4912,9.608,9.3759,9.4614,196409,0
2017-04-17,9.4614,9.762,9.4614,9.664,252833,0
2017-04-18,9.694,9.838,9.655,9.828,122014,0
2017-04-19,9.867,9.897,9.704,9.753,105079,0
2017-04-20,9.771,9.877,9.655,9.867,131486,0
2017-04-21,9.867,9.887,9.719,9.8,123742,0
2017-04-24,9.867,9.917,9.511,9.549,229147,0
2017-04-25,9.501,9.579,9.3661,9.4059,164461,0
2017-04-26,9.2071,9.3818,9.1876,9.2361,233056,0
2017-04-27,9.2841,9.3162,9.0803,9.2361,138132,0
2017-04-28,9.2264,9.3036,9.1304,9.2264,173392,0
2017-05-01,9.1294,9.3428,9.0809,9.294,121099,0
2017-05-02,9.3133,9.3329,9.1295,9.1585,82229,0
2017-05-03,9.1585,9.2841,9.0711,9.2745,142525,0
2017-05-04,9.2166,9.2745,9.1002,9.2071,176214,0
2017-05-05,9.1972,9.3428,9.152,9.2264,144202,0
2017-05-08,9.1682,9.3133,9.1682,9.294,69447,0
2017-05-09,9.3133,9.4584,9.2166,9.3916,93729,0
2017-05-10,9.4494,9.586,9.3916,9.508,71514,0
2017-05-11,9.576,9.595,9.4405,9.4882,63362,0
2017-05-12,9.556,9.586,9.4276,9.527,57217,0
2017-05-15,9.586,9.837,9.556,9.615,220373,0
2017-05-16,9.742,9.742,9.4783,9.508,83387,0
2017-05-17,9.508,9.566,9.4207,9.4405,77194,0
2017-05-18,9.4207,9.586,9.4207,9.4494,58370,0
2017-05-19,9.4683,9.722,9.4405,9.566,119386,0
2017-05-22,9.615,9.722,9.4783,9.662,97170,0
2017-05-23,9.672,9.682,9.4117,9.4982,171962,0
2017-05-24,9.4882,9.571,9.4207,9.508,113059,0
2017-05-25,9.4306,9.537,9.3719,9.3916,85863,0
2017-05-26,9.4425,9.598,9.4425,9.549,274141,0
2017-05-30,9.511,9.569,9.4425,9.4713,139532,0
2017-05-31,9.4425,9.4425,9.3348,9.3838,79183,0
2017-06-01,9.3739,9.608,9.3739,9.608,155793,0
2017-06-02,9.53,9.578,9.3641,9.3838,64621,0
2017-06-05,9.3739,9.54,9.3641,9.4227,146078,0
2017-06-06,9.3936,9.637,9.3641,9.637,165008,0
2017-06-07,9.647,9.647,9.2178,9.2178,214913,0
2017-06-08,9.1594,9.1791,8.8862,9.0227,220586,0
2017-06-09,9.0715,9.549,9.0681,9.501,135137,0
2017-06-12,9.501,9.549,9.1885,9.2082,112362,0
2017-06-13,9.2178,9.3936,9.18,9.3251,93588,0
2017-06-14,9.3739,9.3739,8.9447,8.9936,144783,0
2017-06-15,9.0325,9.052,8.8277,8.9253,99337,0
2017-06-16,8.9545,9.0325,8.7399,8.9253,124024,0
2017-06-19,8.935,8.935,8.7565,8.8179,69715,0
2017-06-20,8.7496,8.7789,8.3887,8.5545,196572,0
2017-06-21,8.535,8.535,7.9401,7.979,328617,0
2017-06-22,8.0473,8.1644,7.8229,8.1546,220571,0
2017-06-23,8.1839,8.5497,8.1839,8.5254,99108,0
2017-06-26,8.5838,8.7399,8.3887,8.6911,135092,0
2017-06-27,8.6618,8.7496,8.5155,8.5545,55196,0
2017-06-28,8.6635,8.6734,8.4479,8.5655,88418,0
2017-06-29,8.5753,8.644,8.4283,8.5753,58078,0
2017-06-30,8.5851,8.6146,8.4871,8.5265,32645,0
2017-07-03,8.6243,8.6635,8.5753,8.6538,37215,0
2017-07-05,8.6734,8.6734,8.5265,8.6243,58254,0
2017-07-06,8.5655,8.6342,8.4675,8.6047,63456,0
2017-07-07,8.5753,8.6635,8.4871,8.6342,90084,0
2017-07-10,8.6342,8.7027,8.5753,8.7027,52864,0
2017-07-11,8.6929,8.7909,8.626,8.7517,65414,0
2017-07-12,8.7713,8.8399,8.7713,8.8399,123668,0
2017-07-13,8.8399,8.8399,8.6734,8.8399,76370,0
2017-07-14,8.8105,8.884,8.7713,8.8399,74297,0
2017-07-17,8.9086,8.9968,8.8595,8.9478,87382,0
2017-07-18,9.0065,9.1976,8.9828,9.0556,88446,0
2017-07-19,9.036,9.1242,8.9968,8.9968,203784,0
2017-07-20,9.036,9.2222,8.9808,8.9968,142328,0
2017-07-21,8.9674,9.1633,8.8557,9.1242,86232,0
2017-07-24,9.0654,9.1535,8.9674,9.085,80903,0
2017-07-25,9.1633,9.4276,9.1046,9.3104,84705,0
2017-07-26,9.3493,9.4474,9.2612,9.4088,73486,0
2017-07-27,9.3985,9.4574,8.9065,8.9162,161418,0
2017-07-28,8.9065,9.3296,8.9065,9.0245,119032,0
2017-07-31,8.9065,9.0491,8.7589,8.9065,103581,0
2017-08-01,8.8671,8.9754,8.7785,8.8573,65122,0
2017-08-02,8.8573,8.9153,8.7785,8.8474,41380,0
2017-08-03,8.8376,8.8867,8.6112,8.6309,143305,0
2017-08-04,8.6112,8.7645,8.6112,8.6604,27641,0
2017-08-07,8.6112,8.7785,8.4636,8.5916,95875,0
2017-08-08,8.6998,8.6998,8.3947,8.4341,65518,0
2017-08-09,8.4045,8.69,8.3848,8.5227,75926,0
2017-08-10,8.5227,8.7883,8.4734,8.5424,124590,0
2017-08-11,8.4636,8.5424,8.2175,8.3062,178404,0
2017-08-14,8.3357,8.3651,8.2175,8.2962,110016,0
2017-08-15,8.2471,8.3085,8.0896,8.16,118645,0
2017-08-16,8.188,8.2387,8.0896,8.1093,58091,0
2017-08-17,8.0896,8.1054,7.7648,7.7845,124584,0
2017-08-18,7.6861,8.0404,7.6764,8.0109,90893,0
2017-08-21,7.9913,8.2077,7.9672,8.1289,61919,0
2017-08-22,8.2175,8.3651,8.1044,8.2962,94360,0
2017-08-23,8.1683,8.2372,8.0502,8.1093,94383,0
2017-08-24,8.0995,8.1976,8.0995,8.1486,54511,0
2017-08-25,8.1586,8.1683,8.038,8.1192,60030,0
2017-08-28,8.1093,8.3651,8.0797,8.3357,128640,0
2017-08-29,8.3455,8.3455,8.0684,8.0981,75082,0
2017-08-30,8.0584,8.1673,8.0308,8.0584,65958,0
2017-08-31,8.0486,8.172,7.999,8.0386,63285,0
2017-09-01,8.0486,8.1773,7.999,7.999,80600,0
2017-09-05,7.999,8.0813,7.9791,7.999,56233,0
2017-09-06,7.9892,8.2268,7.9892,8.1773,93796,0
2017-09-07,8.1079,8.2268,8.0784,8.2168,27528,0
2017-09-08,8.2168,8.2862,8.0684,8.2268,78287,0
2017-09-11,8.1575,8.1971,8.0727,8.1377,83041,0
2017-09-12,8.1079,8.2564,8.0882,8.2168,55713,0
2017-09-13,8.1673,8.504,8.1673,8.4149,60203,0
2017-09-14,8.3951,8.7416,8.3951,8.6821,76326,0
2017-09-15,8.5138,8.8603,8.494,8.8603,133709,0
2017-09-18,8.8901,8.8999,8.6525,8.6525,78151,0
2017-09-19,8.6525,8.7614,8.5238,8.5436,31867,0
2017-09-20,8.5732,8.7514,8.5732,8.5831,52035,0
2017-09-21,8.5138,8.598,8.2564,8.2664,99546,0
2017-09-22,8.2168,8.494,8.2168,8.3455,95741,0
2017-09-25,8.4049,8.5436,8.3555,8.4742,44964,0
2017-09-26,8.5138,8.6821,8.4495,8.6327,71710,0
2017-09-27,8.6821,8.6821,8.5634,8.5831,34594,0
2017-09-28,8.7025,8.7622,8.5135,8.7025,100069,0
2017-09-29,8.6627,8.792,8.5914,8.6627,64170,0
2017-10-02,8.6826,8.6826,8.434,8.603,67180,0
2017-10-03,8.5235,8.6901,8.434,8.6727,72656,0
2017-10-04,8.6627,8.802,8.5824,8.7821,96932,0
2017-10-05,8.8318,8.9511,8.7124,8.9511,134908,0
2017-10-06,8.9213,9.0009,8.771,8.9611,106789,0
2017-10-09,9.0804,9.1302,8.9611,9.1202,63621,0
2017-10-10,9.1003,9.1302,9.0009,9.1003,51022,0
2017-10-11,9.0804,9.2694,9.0492,9.2595,263968,0
2017-10-12,9.1501,9.3291,9.1152,9.2396,89237,0
2017-10-13,9.2495,9.2595,9.16,9.2197,70540,0
2017-10-16,9.2992,9.3092,9.0715,9.1501,80052,0
2017-10-17,9.1998,9.1998,9.064,9.1501,68400,0
2017-10-18,9.1799,9.2296,9.0009,9.1501,52792,0
2017-10-19,9.0208,9.1202,9.0108,9.1103,36364,0
2017-10-20,9.1003,9.1401,9.0208,9.0904,42856,0
2017-10-23,9.0904,9.1202,8.9909,9.0705,52787,0
2017-10-24,9.0407,9.1501,9.0148,9.1501,67022,0
2017-10-25,9.1202,9.2296,8.9014,9.1998,114470,0
2017-10-26,9.1998,9.1998,8.8517,9.0705,101837,0
2017-10-27,9.0506,9.1898,9.0257,9.16,35572,0
2017-10-30,9.23,9.3,9.01,9.08,84351,0
2017-10-31,9.07,9.2814,9.07,9.21,129637,0
2017-11-01,9.3,9.3075,9.05,9.22,94731,0
2017-11-02,9.22,9.3,9.1756,9.29,66349,0
2017-11-03,9.27,9.45,9.27,9.41,84513,0
2017-11-06,9.33,9.55,9.2,9.52,84397,0
2017-11-07,9.47,9.71,9.45,9.67,150437,0
2017-11-08,9.7,9.83,9.5,9.8,122892,0
2017-11-09,9.67,9.82,9.66,9.76,77348,0
2017-11-10,9.75,9.84,9.55,9.59,61341,0
