Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.6983,5.7118,5.4922,5.5611,140167,0
2005-02-28,5.65,5.664,5.5266,5.5543,92424,0
2005-03-01,5.4992,5.65,5.3692,5.6159,153340,0
2005-03-02,5.6159,5.705,5.4922,5.5678,65748,0
2005-03-03,5.4992,5.6365,5.4992,5.5404,121700,0
2005-03-04,5.5131,5.6431,5.4992,5.5543,119897,0
2005-03-07,5.5611,5.5678,5.3622,5.4922,161004,0
2005-03-08,5.5886,5.5886,5.2113,5.3484,279034,0
2005-03-09,5.2801,5.4307,5.2113,5.3143,121416,0
2005-03-10,5.2458,5.4033,4.7451,4.8547,578934,0
2005-03-11,4.6902,4.8615,4.5121,4.8547,392556,0
2005-03-14,4.9235,4.9235,4.6631,4.7178,185858,0
2005-03-15,4.6971,4.8685,4.6971,4.7105,81091,0
2005-03-16,4.6971,4.8342,4.6971,4.8069,102755,0
2005-03-17,4.7932,4.8069,4.7793,4.8069,44836,0
2005-03-18,4.7105,4.7999,4.6352,4.6902,223292,0
2005-03-21,4.6971,4.8685,4.6902,4.8615,97589,0
2005-03-22,4.9028,5.1085,4.8685,5.0058,155032,0
2005-03-23,5.1085,5.1771,5.0058,5.1565,138021,0
2005-03-24,5.1839,5.2661,5.1151,5.1909,106089,0
2005-03-28,5.1977,5.2595,5.1771,5.2318,140822,0
2005-03-29,5.2458,5.2458,4.8821,5.1223,227659,0
2005-03-30,5.0263,5.1495,4.9989,5.136,158714,0
2005-03-31,5.1426,5.1426,4.9372,5.0811,175002,0
2005-04-01,5.0468,5.1495,4.958,5.1292,122902,0
2005-04-04,5.1426,5.1426,4.9646,5.0609,96519,0
2005-04-05,4.9714,5.0743,4.8821,4.9304,145324,0
2005-04-06,4.9989,5.0058,4.6971,4.8138,208906,0
2005-04-07,4.7999,4.9372,4.7313,4.8891,128332,0
2005-04-08,4.9096,4.9096,4.7793,4.7793,74249,0
2005-04-11,4.7656,4.9304,4.7656,4.8273,370526,0
2005-04-12,4.8273,4.8959,4.7656,4.7932,203517,0
2005-04-13,4.7999,4.8685,4.7999,4.8273,52401,0
2005-04-14,4.7999,4.9235,4.7999,4.8685,72236,0
2005-04-15,4.9028,4.9165,4.6287,4.6971,136906,0
2005-04-18,4.6631,4.7313,4.5737,4.6216,240815,0
2005-04-19,4.6216,4.6971,4.457,4.6631,245500,0
2005-04-20,4.6216,4.7313,4.5463,4.608,147803,0
2005-04-21,4.6352,4.6631,4.5257,4.5806,90669,0
2005-04-22,4.5601,4.7656,4.5257,4.7587,191379,0
2005-04-25,4.7932,4.7932,4.5943,4.6561,70576,0
2005-04-26,4.6216,4.7656,4.5601,4.5737,63659,0
2005-04-27,4.5257,4.6971,4.4911,4.6491,69480,0
2005-04-28,4.6766,4.6766,4.5943,4.6012,41489,0
2005-04-29,4.6012,4.6698,4.4983,4.5463,153983,0
2005-05-02,4.6561,4.6561,4.5601,4.6148,97286,0
2005-05-03,4.5943,4.6698,4.5188,4.5874,97290,0
2005-05-04,4.5463,4.5874,4.4706,4.5257,229784,0
2005-05-05,4.4845,4.6631,4.4706,4.6631,79222,0
2005-05-06,4.6631,4.7178,4.6352,4.6698,66011,0
2005-05-09,4.6631,4.8891,4.6631,4.8821,116526,0
2005-05-10,4.9028,4.9372,4.7587,4.7587,144990,0
2005-05-11,4.7313,4.8342,4.4845,4.4845,198492,0
2005-05-12,4.457,4.6287,4.4161,4.5325,202955,0
2005-05-13,4.6148,4.6352,4.4435,4.457,106125,0
2005-05-16,4.6423,5.1426,4.6352,4.9508,559676,0
2005-05-17,4.992,5.1426,4.8615,4.9165,238520,0
2005-05-18,4.8959,4.992,4.7313,4.7932,267803,0
2005-05-19,4.7313,4.8342,4.5257,4.608,417677,0
2005-05-20,4.6352,4.6352,4.457,4.5257,324134,0
2005-05-23,4.5601,4.6971,4.5325,4.6287,441884,0
2005-05-24,4.6835,4.6902,4.5737,4.6561,121442,0
2005-05-25,4.6835,4.7313,4.6287,4.6287,94030,0
2005-05-26,4.6971,4.8342,4.6287,4.8273,342850,0
2005-05-27,4.8547,4.9372,4.7793,4.8752,178084,0
2005-05-31,4.9304,4.9508,4.7999,4.8411,197184,0
2005-06-01,4.8205,4.8752,4.7178,4.8342,148978,0
2005-06-02,4.7793,5.2387,4.7656,5.2044,1958013,0
2005-06-03,5.2318,5.2318,5.04,5.1223,342386,0
2005-06-06,5.1223,5.1426,5.0058,5.0743,160316,0
2005-06-07,5.0609,5.1426,4.9372,4.9372,150685,0
2005-06-08,4.9646,5.0949,4.9646,5.0468,131757,0
2005-06-09,5.0743,5.1495,4.9714,5.1426,127584,0
2005-06-10,5.1426,5.5543,5.1426,5.4651,790650,0
2005-06-13,5.5543,5.7257,5.3143,5.5955,484647,0
2005-06-14,5.5611,5.65,5.417,5.4307,185220,0
2005-06-15,5.4516,5.5817,5.417,5.5678,281876,0
2005-06-16,5.5747,5.7942,5.4858,5.6298,299909,0
2005-06-17,5.65,5.6915,5.4992,5.5817,325977,0
2005-06-20,5.5404,5.6229,5.5336,5.5543,146734,0
2005-06-21,5.5404,5.6365,5.3349,5.3898,155221,0
2005-06-22,5.3898,5.5955,5.3898,5.5198,158672,0
2005-06-23,5.5472,5.5955,5.3552,5.4307,134730,0
2005-06-24,5.3898,5.417,4.9849,5.3417,1261121,0
2005-06-27,5.424,5.4789,5.2387,5.424,167310,0
2005-06-28,5.4102,5.4858,5.2252,5.273,231389,0
2005-06-29,5.3484,5.417,5.2595,5.3349,190864,0
2005-06-30,5.3552,5.4033,5.1977,5.2869,247795,0
2005-07-01,5.3552,5.3552,5.2181,5.2801,134645,0
2005-07-05,5.2113,5.273,5.1635,5.2318,324210,0
2005-07-06,5.376,5.4992,5.2801,5.417,311516,0
2005-07-07,5.2113,5.4376,5.2113,5.417,266762,0
2005-07-08,5.3622,5.5131,5.3622,5.4102,272606,0
2005-07-11,5.3692,5.6298,5.3692,5.5817,559738,0
2005-07-12,5.5817,5.6365,5.5543,5.5747,225096,0
2005-07-13,5.5747,5.5747,5.4789,5.5198,130927,0
2005-07-14,5.4651,5.5472,5.4444,5.4922,152866,0
2005-07-15,5.4992,5.5543,5.4789,5.5336,99679,0
2005-07-18,5.5198,5.6229,5.5198,5.5817,253018,0
2005-07-19,5.6572,6.0546,5.5611,6.0341,718714,0
2005-07-20,6.0616,6.1097,5.8286,6.0685,574562,0
2005-07-21,6.1166,6.1371,5.9725,6.0341,240956,0
2005-07-22,6.1029,6.1166,5.897,6.0341,315251,0
2005-07-25,6.1781,6.2742,6.1234,6.1714,1862650,0
2005-07-26,6.2537,6.2537,6.1714,6.2263,790509,0
2005-07-27,6.24,6.24,5.9999,6.1234,554595,0
2005-07-28,6.1506,6.4458,6.0685,6.3223,633358,0
2005-07-29,6.3703,6.665,6.3563,6.5965,997068,0
2005-08-01,6.665,7.1725,6.6514,7.1175,2413149,0
2005-08-02,7.2135,7.234,6.809,6.8915,1200637,0
2005-08-03,6.857,7.0423,6.816,6.9051,473510,0
2005-08-04,6.9394,7.0286,6.7334,6.8365,462023,0
2005-08-05,6.8297,6.8915,6.3563,6.6787,861665,0
2005-08-08,6.8023,6.8228,6.5211,6.665,349455,0
2005-08-09,6.6585,7.2684,6.6585,6.9463,1909232,0
2005-08-10,7.0148,7.2616,6.857,6.9941,1000443,0
2005-08-11,7.0148,7.1997,6.9256,7.0972,434069,0
2005-08-12,7.193,7.193,6.9394,7.0286,264589,0
2005-08-15,7.0626,7.5428,7.0626,7.3439,1420918,0
2005-08-16,7.4812,7.4812,7.1521,7.2412,678026,0
2005-08-17,7.2684,7.3368,6.9256,7.0355,588141,0
2005-08-18,7.0286,7.0286,6.5142,6.8778,993565,0
2005-08-19,6.8778,7.0626,6.7541,6.919,304782,0
2005-08-22,6.9736,7.1587,6.8778,7.0626,546935,0
2005-08-23,7.0972,7.2684,7.09,7.1997,494878,0
2005-08-24,7.1656,7.3713,7.0217,7.2616,833451,0
2005-08-25,7.2961,7.3713,6.9256,6.9941,487425,0
2005-08-26,7.0286,7.0286,6.6033,6.8433,550153,0
2005-08-29,7.0286,7.3507,6.96,7.234,1102102,0
2005-08-30,7.2755,7.2755,7.1244,7.1656,597873,0
2005-08-31,7.2135,7.2135,7.0972,7.1656,315469,0
2005-09-01,7.1997,7.1997,7.0972,7.1587,302403,0
2005-09-02,7.1997,7.1997,7.0626,7.1656,344813,0
2005-09-06,7.193,7.5086,7.1381,7.4673,1337648,0
2005-09-07,7.5361,8.0228,7.4879,7.5564,2003442,0
2005-09-08,7.5906,7.7142,7.4057,7.6594,1031357,0
2005-09-09,7.7484,7.8034,7.5498,7.6661,564738,0
2005-09-12,7.7759,8.0228,7.7759,7.9543,998633,0
2005-09-13,8.0366,8.0568,7.8034,7.8718,482175,0
2005-09-14,7.8789,8.0568,7.8241,7.8718,425884,0
2005-09-15,8.0091,8.0091,7.4742,7.6594,538412,0
2005-09-16,7.6731,7.8241,7.4742,7.6937,362306,0
2005-09-19,7.8102,7.9887,7.7142,7.9817,518053,0
2005-09-20,8.0228,8.2631,7.6319,7.7279,990285,0
2005-09-21,7.7826,7.8585,7.0286,7.0972,1399450,0
2005-09-22,7.0286,7.5017,6.857,7.3368,1102120,0
2005-09-23,7.2684,7.6112,7.1997,7.4605,467014,0
2005-09-26,7.5703,7.7071,7.5564,7.68,499144,0
2005-09-27,7.5906,7.7142,7.3713,7.5428,699654,0
2005-09-28,7.4742,7.5361,7.1381,7.2068,653370,0
2005-09-29,7.1587,7.1656,6.8778,6.9875,753386,0
2005-09-30,6.9256,7.234,6.9256,7.104,568347,0
2005-10-03,7.0286,7.3989,7.0082,7.2755,434141,0
2005-10-04,7.3576,7.6455,7.3166,7.5154,707333,0
2005-10-05,7.5428,7.5634,7.2684,7.4057,395042,0
2005-10-06,7.3713,7.3713,6.9463,7.0491,427124,0
2005-10-07,7.0626,7.3368,6.96,7.1175,360371,0
2005-10-10,7.0765,7.234,7.0765,7.1725,170922,0
2005-10-11,7.1315,7.3234,7.0626,7.1175,223650,0
2005-10-12,7.0626,7.2684,6.624,6.7405,656311,0
2005-10-13,6.6585,6.857,6.3772,6.8023,797734,0
2005-10-14,6.8297,6.857,6.562,6.8228,412978,0
2005-10-17,6.8707,7.0972,6.7954,7.0697,287680,0
2005-10-18,7.0626,7.1315,6.8297,6.8707,305833,0
2005-10-19,6.809,7.0217,6.6514,6.9736,371400,0
2005-10-20,6.9736,7.1381,6.9736,7.104,370101,0
2005-10-21,7.0148,7.186,6.8915,6.8915,527774,0
2005-10-24,7.4332,7.7212,7.2684,7.6937,1764188,0
2005-10-25,7.7759,8.0091,7.5498,7.9405,765169,0
2005-10-26,7.9405,7.9405,7.6731,7.68,475064,0
2005-10-27,7.6455,7.8034,7.4057,7.4812,382390,0
2005-10-28,7.4401,7.4401,7.0286,7.3234,612200,0
2005-10-31,7.3166,7.7142,7.2684,7.6179,466309,0
2005-11-01,7.6455,8.7016,7.5976,8.6471,2719573,0
2005-11-02,8.6398,8.7832,8.4484,8.6943,962653,0
2005-11-03,8.7436,9.262,8.7226,9.1474,1759975,0
2005-11-04,9.2505,9.601,9.0852,9.593,1134140,0
2005-11-07,9.572,9.601,8.6544,8.9823,1794141,0
2005-11-08,8.9823,9.2698,8.8457,9.2572,634576,0
2005-11-09,9.2437,9.2437,8.5705,8.7226,975842,0
2005-11-10,8.7078,8.9823,8.5093,8.9346,508848,0
2005-11-11,9.0021,9.1474,8.8457,8.914,508155,0
2005-11-14,8.9823,9.4541,8.7832,9.4286,1174227,0
2005-11-15,9.4356,9.4839,8.9823,9.107,640198,0
2005-11-16,9.2907,9.3885,8.9823,9.0852,452098,0
2005-11-17,9.1118,9.1405,8.8116,8.9759,442347,0
2005-11-18,8.9823,9.262,8.8457,8.8724,400110,0
2005-11-21,9.0312,9.2023,8.8457,9.1954,484355,0
2005-11-22,8.7298,8.7694,8.2355,8.5235,2048465,0
2005-11-23,8.4624,8.7226,8.2969,8.4339,669323,0
2005-11-25,8.3929,8.5022,8.0984,8.2762,452326,0
2005-11-28,8.2425,8.4961,8.2425,8.3997,559125,0
2005-11-29,8.3313,8.489,8.1667,8.2216,365244,0
2005-11-30,8.2216,8.2216,7.7897,8.0776,894228,0
2005-12-01,8.1599,8.3664,7.9748,8.2901,633548,0
2005-12-02,8.2969,8.5581,8.2969,8.5022,361574,0
2005-12-05,8.5653,8.7502,8.5022,8.7502,493707,0
2005-12-06,8.7759,9.2244,8.7557,8.9823,710194,0
2005-12-07,8.914,9.2244,8.7436,9.1693,621463,0
2005-12-08,9.2505,9.52,9.1693,9.3953,688834,0
2005-12-09,9.4356,9.654,9.0852,9.313,833358,0
2005-12-12,9.4012,9.601,9.313,9.551,614448,0
2005-12-13,9.601,9.771,9.3953,9.4969,444309,0
2005-12-14,9.4969,9.668,9.4621,9.627,386911,0
2005-12-15,9.527,10.183,9.4969,9.779,1222422,0
2005-12-16,9.805,10.279,9.805,9.915,897137,0
2005-12-19,9.936,9.975,9.3266,9.869,562714,0
2005-12-20,9.847,10.218,9.635,10.183,711227,0
2005-12-21,10.176,10.252,9.965,10.16,702829,0
2005-12-22,10.183,10.587,10.054,10.443,1019441,0
2005-12-23,10.56,10.703,10.32,10.641,827386,0
2005-12-27,10.8,10.848,10.042,10.116,1072385,0
2005-12-28,10.116,10.244,9.593,10.203,577133,0
2005-12-29,10.271,10.271,9.975,10.011,308220,0
2005-12-30,10.011,10.136,9.689,9.716,590264,0
2006-01-03,9.786,9.915,9.1954,9.833,912078,0
2006-01-04,9.62,10.189,9.551,10.176,387062,0
2006-01-05,10.16,10.189,9.915,10.108,269259,0
2006-01-06,10.23,10.45,10.085,10.189,422213,0
2006-01-09,10.313,10.689,10.279,10.396,578105,0
2006-01-10,10.458,10.595,10.435,10.58,257961,0
2006-01-11,10.555,10.555,10.148,10.279,504551,0
2006-01-12,10.218,10.271,9.827,9.929,495392,0
2006-01-13,9.847,10.168,9.841,10.079,270139,0
2006-01-17,10.079,10.203,9.922,10.06,214093,0
2006-01-18,9.944,10.238,9.532,10.049,502628,0
2006-01-19,10.065,10.142,9.805,9.929,351250,0
2006-01-20,9.855,10.065,9.763,9.929,517095,0
2006-01-23,10.587,11.827,10.458,11.739,3500786,0
2006-01-24,11.775,12.122,11.542,11.794,1429247,0
2006-01-25,12.069,12.069,11.672,12.014,764237,0
2006-01-26,12.047,12.321,12.027,12.307,496355,0
2006-01-27,12.321,12.582,12.152,12.336,548809,0
2006-01-30,12.307,12.375,11.999,12.117,554053,0
2006-01-31,12.033,12.13,11.848,12.11,403509,0
2006-02-01,11.992,12.104,11.876,12.104,275822,0
2006-02-02,12.13,12.136,11.794,11.925,377989,0
2006-02-03,11.841,12.3,11.841,12.275,243016,0
2006-02-06,12.336,12.343,11.884,12.117,397038,0
2006-02-07,12.144,12.255,11.898,11.986,201704,0
2006-02-08,12.062,12.343,11.862,12.343,254121,0
2006-02-09,12.357,13.029,12.343,12.994,802868,0
2006-02-10,13.029,13.029,11.91,12.144,829641,0
2006-02-13,12.206,12.459,12.089,12.287,357769,0
2006-02-14,12.227,12.329,11.535,11.925,575410,0
2006-02-15,11.966,12.062,11.78,11.98,326433,0
2006-02-16,12.069,12.262,12.014,12.227,380263,0
2006-02-17,12.466,12.687,12.199,12.508,617648,0
2006-02-21,12.631,12.913,12.582,12.762,495221,0
2006-02-22,12.701,12.92,12.104,12.206,825383,0
2006-02-23,12.104,12.665,12.104,12.329,310294,0
2006-02-24,12.343,13.165,12.343,13.023,555776,0
2006-02-27,13.151,13.442,13.023,13.2,620178,0
2006-02-28,12.994,13.282,12.794,12.817,618255,0
2006-03-01,12.98,13.159,12.884,13.11,274877,0
2006-03-02,13.2,13.288,13.047,13.151,354631,0
2006-03-03,13.263,13.263,12.98,12.994,284242,0
2006-03-06,13.105,13.27,12.96,13.076,271335,0
2006-03-07,13.242,13.397,12.383,12.48,776320,0
2006-03-08,12.3,12.72,12.206,12.582,454701,0
2006-03-09,12.68,12.843,12.618,12.707,397761,0
2006-03-10,12.672,13.029,12.631,12.986,224200,0
2006-03-13,13.098,13.316,13.098,13.276,310260,0
2006-03-14,13.345,13.352,12.802,12.836,354140,0
2006-03-15,13.023,13.302,12.876,13.276,358063,0
2006-03-16,13.316,13.648,13.282,13.487,541763,0
2006-03-17,13.442,13.709,13.302,13.648,209507,0
2006-03-20,13.716,13.716,13.18,13.288,440326,0
2006-03-21,13.337,13.648,12.994,13.138,493659,0
2006-03-22,13.186,13.27,12.913,13.054,325245,0
2006-03-23,13.029,13.405,12.973,13.337,354025,0
2006-03-24,13.389,13.569,13.2,13.544,270096,0
2006-03-27,13.442,13.701,13.2,13.487,1100376,0
2006-03-28,13.372,13.851,13.372,13.709,460297,0
2006-03-29,13.165,13.186,11.506,12.104,4713337,0
2006-03-30,11.966,12.446,11.862,12.206,1084353,0
2006-03-31,12.227,12.343,12.144,12.184,567288,0
2006-04-03,12.104,12.136,10.334,10.902,4924351,0
2006-04-04,10.894,11.788,10.874,11.492,2247432,0
2006-04-05,11.582,11.898,11.512,11.876,820250,0
2006-04-06,11.827,12.152,11.685,12.152,622592,0
2006-04-07,11.898,12.275,11.854,12.027,621422,0
2006-04-10,12.007,12.212,11.747,12.11,399511,0
2006-04-11,12.089,12.089,11.589,11.712,461724,0
2006-04-12,11.775,12.104,11.641,12.033,477383,0
2006-04-13,12.033,12.033,11.8,11.952,242586,0
2006-04-17,11.91,11.91,11.313,11.424,576353,0
2006-04-18,11.512,11.904,11.436,11.794,405243,0
2006-04-19,11.755,11.814,11.589,11.726,203384,0
2006-04-20,11.656,12.104,11.656,11.794,278733,0
2006-04-21,11.794,11.82,11.473,11.603,393166,0
2006-04-24,11.486,11.506,10.944,11.164,749412,0
2006-04-25,11.079,11.656,11.079,11.458,510007,0
2006-04-26,11.397,11.535,11.26,11.267,290694,0
2006-04-27,11.191,11.198,10.806,11.049,442085,0
2006-04-28,10.938,11.107,10.641,11.043,781520,0
2006-05-01,10.36,10.608,9.635,9.95,2450516,0
2006-05-02,9.989,10.45,9.885,10.211,1053897,0
2006-05-03,10.136,10.595,10.128,10.533,814810,0
2006-05-04,10.375,10.938,10.293,10.848,764667,0
2006-05-05,10.902,10.971,10.733,10.752,440594,0
2006-05-08,10.664,10.814,10.408,10.718,592137,0
2006-05-09,10.628,11.049,10.628,10.998,434824,0
2006-05-10,10.971,11.027,10.664,10.752,363280,0
2006-05-11,10.628,10.733,10.085,10.271,527415,0
2006-05-12,10.252,10.621,9.944,10.491,472624,0
2006-05-15,10.733,10.887,9.869,10.018,950765,0
2006-05-16,9.975,10.258,9.3599,9.512,1164509,0
2006-05-17,9.3266,9.3266,8.7557,8.8724,1127332,0
2006-05-18,8.8457,9.2769,8.7978,8.99,775042,0
2006-05-19,9.051,9.2769,8.8457,9.2437,563440,0
2006-05-22,9.1693,9.1876,8.3858,8.5235,647516,0
2006-05-23,8.5365,8.8941,8.4208,8.4554,582063,0
2006-05-24,8.4066,8.7436,8.3454,8.489,486910,0
2006-05-25,8.5022,8.5435,8.1667,8.2693,483553,0
2006-05-26,8.2762,8.5307,8.1531,8.4961,489522,0
2006-05-30,8.4554,8.5166,8.1804,8.2146,354804,0
2006-05-31,8.2355,8.5435,8.2355,8.489,395450,0
2006-06-01,8.7078,9.4541,8.7016,9.0312,846709,0
2006-06-02,9.1349,9.3266,8.8457,8.914,579227,0
2006-06-05,8.914,9.0245,8.853,8.8724,523562,0
2006-06-06,9.3062,9.52,9.1693,9.4541,1183312,0
2006-06-07,9.476,9.4969,9.1271,9.2244,902980,0
2006-06-08,9.2572,9.3885,8.9003,9.0652,1044334,0
2006-06-09,9.1808,9.3394,9.1474,9.2907,486884,0
2006-06-12,9.3266,9.4621,9.2837,9.3599,5217384,0
2006-06-13,9.2907,9.4286,9.2698,9.3266,937897,0
2006-06-14,9.3736,9.877,9.2907,9.608,688070,0
2006-06-15,9.683,9.797,9.512,9.648,1083762,0
2006-06-16,9.654,9.654,9.1405,9.262,882031,0
2006-06-19,9.3062,9.4082,8.7151,8.7557,862648,0
2006-06-20,8.7151,8.7226,8.0913,8.1186,1174923,0
2006-06-21,8.0984,8.5166,8.0156,8.3858,1185721,0
2006-06-22,8.4339,8.6334,8.1599,8.1942,579083,0
2006-06-23,8.1942,8.8186,8.1942,8.5921,886444,0
2006-06-26,8.7078,8.7298,8.2494,8.3244,488960,0
2006-06-27,8.3313,8.4066,8.1531,8.1875,311664,0
2006-06-28,8.201,8.2901,7.8924,7.9405,329624,0
2006-06-29,8.0228,8.1053,7.7212,7.9953,586220,0
2006-06-30,8.0568,8.0568,7.5221,7.5221,3965431,0
2006-07-03,7.5498,7.8855,7.5498,7.8652,407134,0
2006-07-05,7.8034,7.8378,7.4536,7.625,786952,0
2006-07-06,7.7142,7.7621,7.2412,7.2684,776953,0
2006-07-07,7.3026,7.3783,6.96,7.09,1076856,0
2006-07-10,7.0626,7.1997,6.8844,6.9533,834133,0
2006-07-11,6.8982,7.0626,6.72,7.0148,872426,0
2006-07-12,6.9805,7.1656,6.72,6.7815,620351,0
2006-07-13,6.7541,6.7815,6.4183,6.5211,772882,0
2006-07-14,6.706,6.9533,6.5418,6.6787,524470,0
2006-07-17,6.6171,6.72,6.4458,6.4731,273874,0
2006-07-18,6.4662,6.7268,6.4662,6.7129,467879,0
2006-07-19,6.7405,7.104,6.7405,7.0972,416381,0
2006-07-20,7.1725,7.3507,7.0972,7.2616,776462,0
2006-07-21,7.2684,7.3713,6.8982,6.8982,522983,0
2006-07-24,7.4401,7.8034,7.234,7.6047,1036891,0
2006-07-25,7.4742,8.0156,7.4742,7.9953,867179,0
2006-07-26,8.0228,8.2146,7.9062,8.0296,609935,0
2006-07-27,8.1121,8.3313,7.817,7.8924,564574,0
2006-07-28,7.9953,8.1599,7.8378,8.0432,446399,0
2006-07-31,8.064,8.0708,7.9199,8.0021,244020,0
2006-08-01,7.9132,7.9953,7.5634,7.5976,557180,0
2006-08-02,7.6047,7.8241,7.4742,7.5906,370907,0
2006-08-03,7.5428,7.7005,7.5428,7.5564,363844,0
2006-08-04,7.6594,7.8102,7.4879,7.5221,376467,0
2006-08-07,7.4742,7.4812,7.0697,7.3368,556926,0
2006-08-08,7.3439,7.7484,7.3439,7.5221,376636,0
2006-08-09,7.6386,7.8034,7.4263,7.5221,247896,0
2006-08-10,7.4468,7.8585,7.3989,7.8034,351410,0
2006-08-11,7.817,7.8512,7.5154,7.5703,205806,0
2006-08-14,7.68,7.7416,7.4605,7.4812,140586,0
2006-08-15,7.6112,7.68,7.4949,7.625,204290,0
2006-08-16,7.6731,7.8378,7.5771,7.8034,312322,0
2006-08-17,7.7484,8.064,7.7279,7.8855,267561,0
2006-08-18,7.8994,7.8994,7.5906,7.68,190314,0
2006-08-21,7.6179,7.8102,7.6112,7.769,199790,0
2006-08-22,7.7826,8.0432,7.7212,8.0228,283549,0
2006-08-23,8.0708,8.3664,7.9887,8.283,485042,0
2006-08-24,8.3716,8.4138,8.1875,8.3858,476363,0
2006-08-25,8.3997,8.7638,8.3383,8.5852,404541,0
2006-08-28,8.8043,8.9974,8.6057,8.9682,542410,0
2006-08-29,8.9562,9.0445,8.6544,8.7363,456201,0
2006-08-30,8.8116,8.8327,8.5921,8.6943,193988,0
2006-08-31,8.5986,8.8392,8.5307,8.5705,511525,0
2006-09-01,8.5705,8.6808,8.5022,8.5166,209909,0
2006-09-05,8.2286,8.2631,7.186,7.234,4200857,0
2006-09-06,7.145,7.1792,6.5142,6.6033,5724705,0
2006-09-07,6.6856,6.85,6.5211,6.6308,1690593,0
2006-09-08,6.72,6.72,6.5828,6.6033,551445,0
2006-09-11,6.5828,6.85,6.576,6.7954,1124570,0
2006-09-12,6.8297,7.0148,6.7885,6.9394,730396,0
2006-09-13,6.9668,6.9941,6.6856,6.9941,407535,0
2006-09-14,6.9941,7.2135,6.857,7.186,742264,0
2006-09-15,7.2412,7.2481,7.0491,7.09,508187,0
2006-09-18,7.1244,7.2822,6.96,7.0626,604350,0
2006-09-19,7.0972,7.1792,6.9668,7.1725,805026,0
2006-09-20,7.2274,7.5428,7.2068,7.4057,761537,0
2006-09-21,7.4468,7.7484,7.3851,7.6526,814938,0
2006-09-22,7.6731,7.8102,7.1997,7.4057,877997,0
2006-09-25,7.4812,7.4812,7.1521,7.2481,451963,0
2006-09-26,7.2616,7.6112,7.2616,7.4605,387256,0
2006-09-27,7.4127,7.4401,7.2135,7.2412,535228,0
2006-09-28,7.234,7.3094,7.1725,7.2547,225337,0
2006-09-29,7.2684,7.3094,7.1587,7.1587,272962,0
2006-10-02,7.1175,7.1315,6.85,6.9463,358569,0
2006-10-03,6.8982,7.0972,6.8228,6.96,372403,0
2006-10-04,6.9668,7.4742,6.9668,7.4536,521072,0
2006-10-05,7.4536,7.8789,7.4263,7.7416,533355,0
2006-10-06,7.7416,7.7826,7.5221,7.5703,242911,0
2006-10-09,7.5291,7.8994,7.4949,7.8309,486113,0
2006-10-10,7.8309,7.8994,7.6526,7.8585,314270,0
2006-10-11,7.8512,7.9817,7.6319,7.6937,270756,0
2006-10-12,7.7621,8.2901,7.6047,8.0568,573712,0
2006-10-13,8.1804,8.3383,7.9817,8.201,474576,0
2006-10-16,8.2969,8.2969,7.8855,7.9266,469990,0
2006-10-17,7.9543,7.9677,7.6455,7.8652,378641,0
2006-10-18,7.9405,8.0501,7.769,7.8241,274609,0
2006-10-19,7.8378,7.8994,7.7279,7.8994,445044,0
2006-10-20,7.9543,7.9748,7.6867,7.8718,489145,0
2006-10-23,8.2079,8.8791,8.0228,8.7759,1977951,0
2006-10-24,8.7151,9.0852,8.667,8.8724,862888,0
2006-10-25,8.7759,8.853,8.3997,8.4066,1112178,0
2006-10-26,8.4961,8.9823,8.441,8.7363,698415,0
2006-10-27,8.687,8.8867,8.5852,8.6262,455794,0
2006-10-30,8.7151,8.7363,8.4484,8.5365,374980,0
2006-10-31,8.2693,8.5986,8.2693,8.5705,404829,0
2006-11-01,8.6334,8.7016,8.2969,8.3313,331731,0
2006-11-02,8.3664,8.3664,8.1599,8.1942,444631,0
2006-11-03,8.201,8.3036,8.0228,8.1053,332671,0
2006-11-06,8.1257,8.4138,8.1257,8.3858,550672,0
2006-11-07,8.4208,8.8327,8.4208,8.6192,433304,0
2006-11-08,8.5653,8.8588,8.4066,8.7978,484108,0
2006-11-09,8.8392,9.1808,8.7905,8.9823,654264,0
2006-11-10,9.0168,9.1741,8.9562,9.0994,636858,0
2006-11-13,9.1474,9.2572,9.0652,9.1474,390274,0
2006-11-14,9.1876,9.2437,8.9279,9.0652,438580,0
2006-11-15,9.0852,9.2572,8.9627,9.2301,315004,0
2006-11-16,9.2505,9.3599,9.0021,9.1118,375906,0
2006-11-17,9.0918,9.1194,8.9759,9.1194,138567,0
2006-11-20,9.1194,9.2088,8.9486,9.0994,221075,0
2006-11-21,9.0994,9.1808,8.9823,9.0852,171840,0
2006-11-22,9.0719,9.1194,8.914,9.0021,233567,0
2006-11-24,8.9346,9.0021,8.914,8.9562,64247,0
2006-11-27,8.9759,8.9759,8.5093,8.5235,561514,0
2006-11-28,8.4554,8.5852,8.4138,8.5235,319011,0
2006-11-29,8.6192,8.7436,8.6057,8.7078,212660,0
2006-11-30,8.7436,8.8327,8.5921,8.8043,590264,0
2006-12-01,8.8327,8.9205,8.7694,8.8941,286400,0
2006-12-04,9.0168,9.3953,9.0021,9.3462,841758,0
2006-12-05,9.4491,9.572,9.3599,9.4969,406662,0
2006-12-06,9.4969,9.586,9.4621,9.527,238509,0
2006-12-07,9.566,9.771,9.527,9.731,442818,0
2006-12-08,9.738,9.756,9.539,9.543,232965,0
2006-12-11,9.586,9.738,9.551,9.608,169763,0
2006-12-12,9.635,9.756,9.4148,9.532,295603,0
2006-12-13,9.586,9.593,9.262,9.313,397728,0
2006-12-14,9.3668,9.586,9.2837,9.3462,553153,0
2006-12-15,9.4286,9.635,9.1405,9.2023,778453,0
2006-12-18,9.1271,9.2907,9.0093,9.051,891135,0
2006-12-19,9.0445,9.0918,8.7298,8.9823,566121,0
2006-12-20,8.9759,9.3394,8.9682,9.1693,272005,0
2006-12-21,9.2088,9.3668,8.9279,9.051,327749,0
2006-12-22,9.0168,9.1349,8.8457,8.9486,224591,0
2006-12-26,8.9486,8.9682,8.7151,8.9413,296682,0
2006-12-27,8.9078,9.107,8.7759,8.9562,230302,0
2006-12-28,8.9003,9.107,8.7557,9.0312,527035,0
2006-12-29,9.0312,9.1876,8.9562,9.154,298923,0
2007-01-03,9.2166,9.4491,9.1693,9.2837,494291,0
2007-01-04,9.2769,9.4541,9.1876,9.3885,290670,0
2007-01-05,9.3668,9.3668,9.0586,9.0994,311210,0
2007-01-08,9.0918,9.3953,9.0245,9.2166,258635,0
2007-01-09,9.1741,9.2437,9.051,9.1693,262189,0
2007-01-10,9.0795,9.2984,9.0093,9.2369,251086,0
2007-01-11,9.3062,9.731,9.3062,9.4839,562723,0
2007-01-12,9.527,9.738,9.3736,9.716,261210,0
2007-01-16,9.738,9.743,9.476,9.558,430482,0
2007-01-17,9.52,9.52,9.107,9.262,425760,0
2007-01-18,9.2572,9.3394,9.107,9.1693,352841,0
2007-01-19,9.2837,9.558,8.9823,9.47,568315,0
2007-01-22,8.6471,8.7226,7.769,8.0501,3797457,0
2007-01-23,8.146,8.3524,8.1325,8.2693,1875128,0
2007-01-24,8.2693,8.2762,8.0708,8.2355,932009,0
2007-01-25,8.1942,8.2286,8.0708,8.1053,548315,0
2007-01-26,8.1053,8.3383,7.9953,8.283,430019,0
2007-01-29,8.2563,8.2969,8.0776,8.1257,316948,0
2007-01-30,8.1257,8.2146,8.0021,8.1667,350998,0
2007-01-31,8.0568,8.1599,7.9817,8.1053,357184,0
2007-02-01,8.1394,8.4961,8.1257,8.4683,531057,0
2007-02-02,8.5093,8.5307,8.3244,8.4208,388783,0
2007-02-05,8.3929,8.6544,8.3313,8.5986,329322,0
2007-02-06,8.6398,8.8253,8.4339,8.8116,518898,0
2007-02-07,8.8116,8.8116,8.5235,8.6741,327585,0
2007-02-08,8.6192,8.6544,8.5509,8.6192,380365,0
2007-02-09,8.6057,8.8116,8.6057,8.7832,465850,0
2007-02-12,8.8327,8.8867,8.7832,8.8867,359981,0
2007-02-13,8.914,8.914,8.7557,8.8662,453120,0
2007-02-14,8.914,9.0719,8.8662,8.9562,454563,0
2007-02-15,8.914,8.9823,8.8457,8.9078,275705,0
2007-02-16,8.9078,8.9627,8.8392,8.8941,230640,0
2007-02-20,8.8941,9.1271,8.8116,9.1271,230760,0
2007-02-21,9.0918,9.2088,9.0586,9.1808,191794,0
2007-02-22,9.2088,9.2088,8.8867,9.0168,257323,0
2007-02-23,8.9682,9.0168,8.7363,8.8186,279963,0
2007-02-26,8.8867,8.9003,8.7502,8.7694,234570,0
2007-02-27,8.6471,8.8186,8.3244,8.3313,535689,0
2007-02-28,8.3454,8.7905,8.2216,8.6741,682216,0
2007-03-01,8.6192,8.7905,8.2901,8.489,398413,0
2007-03-02,8.4624,8.5509,8.2494,8.2631,583025,0
2007-03-05,8.1599,8.3664,8.0568,8.2425,402878,0
2007-03-06,8.3997,8.4208,8.1121,8.3108,343919,0
2007-03-07,8.2563,8.3524,8.0708,8.0984,430944,0
2007-03-08,8.201,8.2146,7.9817,8.1257,478810,0
2007-03-09,8.2286,8.2762,8.1599,8.2563,302768,0
2007-03-12,8.1942,8.3858,8.1942,8.2355,313624,0
2007-03-13,8.1531,8.2425,8.0708,8.0776,299645,0
2007-03-14,8.0366,8.2216,7.8445,8.1942,433161,0
2007-03-15,8.2079,8.3664,8.201,8.3383,290281,0
2007-03-16,8.3596,8.5365,8.2355,8.4066,1065319,0
2007-03-19,8.5307,8.6057,8.4339,8.5509,484276,0
2007-03-20,8.5307,8.8043,8.4208,8.6471,543480,0
2007-03-21,8.6808,8.8867,8.3664,8.8791,426253,0
2007-03-22,8.8941,8.9823,8.7694,8.8457,323540,0
2007-03-23,8.8392,8.8392,8.4624,8.5705,380938,0
2007-03-26,8.5235,8.6544,8.3313,8.3997,311295,0
2007-03-27,8.3383,8.3716,8.201,8.2901,285903,0
2007-03-28,8.2079,8.2494,8.1053,8.201,223789,0
2007-03-29,8.2286,8.2425,8.064,8.1667,237689,0
2007-03-30,8.1736,8.2216,7.9613,8.1257,293506,0
2007-04-02,8.1325,8.1736,7.9817,8.0776,316331,0
2007-04-03,8.1121,8.2079,8.0501,8.146,300315,0
2007-04-04,8.1325,8.2286,8.1121,8.2079,260781,0
2007-04-05,8.2286,8.2286,8.0708,8.1394,358686,0
2007-04-09,8.1599,8.2079,8.1325,8.1804,159938,0
2007-04-10,8.1942,8.2079,8.0984,8.1186,244718,0
2007-04-11,8.146,8.2216,8.0091,8.0568,576958,0
2007-04-12,7.9953,8.1394,7.9887,8.1257,346165,0
2007-04-13,8.1599,8.1599,8.0156,8.0432,336252,0
2007-04-16,8.0913,8.2079,8.0568,8.1736,242945,0
2007-04-17,8.1736,8.2216,8.1121,8.1531,162123,0
2007-04-18,8.1257,8.1667,8.0913,8.0984,114775,0
2007-04-19,8.0776,8.1599,8.0366,8.1121,157488,0
2007-04-20,8.2146,8.2216,8.0984,8.1394,202179,0
2007-04-23,8.0228,8.0296,7.625,7.7621,914387,0
2007-04-24,7.7212,7.8718,7.6455,7.817,308160,0
2007-04-25,7.8309,7.9336,7.7963,7.8378,289436,0
2007-04-26,7.8378,7.8378,7.6867,7.6937,751298,0
2007-04-27,7.68,7.7826,7.6112,7.7416,439969,0
2007-04-30,7.7416,7.7621,7.5428,7.5634,544361,0
2007-05-01,7.5498,7.6661,7.4949,7.625,435786,0
2007-05-02,7.6526,7.6867,7.5771,7.68,348286,0
2007-05-03,7.7142,7.7348,7.6047,7.6731,370818,0
2007-05-04,7.68,7.7071,7.5839,7.6047,324473,0
2007-05-07,7.5906,7.6455,7.5839,7.5976,605833,0
2007-05-08,7.5771,7.5839,7.392,7.5428,482933,0
2007-05-09,7.4673,7.7554,7.4536,7.6731,443002,0
2007-05-10,7.6731,7.7212,7.5771,7.5906,473599,0
2007-05-11,7.5906,7.7554,7.5154,7.6179,517406,0
2007-05-14,8.1804,8.8791,7.9887,8.5852,3266890,0
2007-05-15,8.6118,8.8116,8.3997,8.4749,1439274,0
2007-05-16,8.5365,8.7298,8.5166,8.667,746519,0
2007-05-17,8.7151,8.7298,8.5235,8.6262,416577,0
2007-05-18,8.667,8.7363,8.4624,8.6544,445369,0
2007-05-21,8.6741,8.8116,8.5852,8.6398,557237,0
2007-05-22,8.6741,9.0245,8.6471,9.0021,800104,0
2007-05-23,9.0445,9.2023,8.9682,8.9823,491612,0
2007-05-24,9.0021,9.1405,8.8457,8.8662,351732,0
2007-05-25,8.8867,8.9759,8.7638,8.8186,243062,0
2007-05-29,8.8186,8.8457,8.7078,8.7694,250428,0
2007-05-30,8.7078,8.8116,8.687,8.7638,291879,0
2007-05-31,8.7502,9.0445,8.7151,8.853,364640,0
2007-06-01,8.914,9.0168,8.7016,8.9205,314784,0
2007-06-04,8.9003,8.9346,8.7557,8.8662,519226,0
2007-06-05,8.8588,8.99,8.7905,8.9078,320694,0
2007-06-06,8.8186,9.0093,8.7759,8.9279,365297,0
2007-06-07,8.8457,8.9003,8.7694,8.8186,356742,0
2007-06-08,8.7694,9.0093,8.7436,8.9759,286085,0
2007-06-11,8.9205,8.9205,8.8392,8.8457,186011,0
2007-06-12,8.7905,8.9627,8.7832,8.9003,360040,0
2007-06-13,8.9078,8.9562,8.8724,8.8941,275208,0
2007-06-14,8.8724,8.9682,8.8186,8.9205,367910,0
2007-06-15,9.0245,9.3266,8.9627,9.1349,691886,0
2007-06-18,9.1741,9.2572,8.9562,9.0918,221532,0
2007-06-19,9.0652,9.2301,8.9759,9.0652,341398,0
2007-06-20,9.051,9.0719,8.914,8.9205,193160,0
2007-06-21,8.914,9.0021,8.8867,8.914,180625,0
2007-06-22,8.9205,8.99,8.8588,8.8791,559939,0
2007-06-25,8.8791,8.99,8.8457,8.9413,262204,0
2007-06-26,8.9413,9.0168,8.6943,8.7151,313673,0
2007-06-27,8.7078,8.9627,8.5778,8.9627,210918,0
2007-06-28,8.9346,8.99,8.7905,8.8186,154266,0
2007-06-29,8.8327,9.0021,8.7832,8.8043,228765,0
2007-07-02,8.8588,9.0245,8.8392,8.9205,221306,0
2007-07-03,8.9486,8.9627,8.8457,8.9413,80042,0
2007-07-05,8.914,9.1954,8.914,9.1741,230636,0
2007-07-06,9.1349,9.1741,9.051,9.0719,185240,0
2007-07-09,9.0312,9.2244,8.8327,9.1616,303040,0
2007-07-10,9.1808,9.1808,8.9205,8.9759,238048,0
2007-07-11,8.9413,9.1118,8.9078,9.0719,231652,0
2007-07-12,9.0852,9.4148,9.0093,9.2088,353641,0
2007-07-13,9.2166,9.2984,9.0168,9.0652,229839,0
2007-07-16,9.0168,9.2572,8.9682,8.9682,227663,0
2007-07-17,8.9974,9.2437,8.9974,9.1741,272600,0
2007-07-18,9.1693,9.1741,9.0021,9.0586,170241,0
2007-07-19,9.0586,9.3199,9.0586,9.2369,259564,0
2007-07-20,9.2166,9.635,9.2166,9.4899,878625,0
2007-07-23,9.601,10.458,9.593,10.313,2475023,0
2007-07-24,10.16,10.519,10.148,10.39,960755,0
2007-07-25,10.39,10.396,10.168,10.211,667356,0
2007-07-26,10.195,10.226,9.847,9.944,809892,0
2007-07-27,9.936,10.203,9.869,9.944,487218,0
2007-07-30,10.018,10.079,9.738,10.026,347769,0
2007-07-31,10.116,10.136,9.969,9.996,355893,0
2007-08-01,9.996,10.16,9.833,10.108,517884,0
2007-08-02,10.116,10.45,10.042,10.367,610460,0
2007-08-03,10.415,10.56,10.034,10.065,750379,0
2007-08-06,10.195,10.353,10.06,10.293,878997,0
2007-08-07,10.285,10.828,10.218,10.67,1150159,0
2007-08-08,10.758,10.959,9.996,10.293,1359218,0
2007-08-09,10.148,10.408,9.944,10.085,904042,0
2007-08-10,9.975,10.285,9.841,10.026,672345,0
2007-08-13,10.136,10.285,9.812,9.95,382942,0
2007-08-14,9.969,10.079,9.738,9.743,220440,0
2007-08-15,9.771,9.855,9.566,9.579,284394,0
2007-08-16,9.566,9.771,9.4969,9.738,428826,0
2007-08-17,9.922,10.285,9.922,9.975,475084,0
2007-08-20,9.975,10.313,9.975,10.23,283938,0
2007-08-21,10.23,10.512,10.116,10.396,320204,0
2007-08-22,10.484,10.772,10.465,10.641,393948,0
2007-08-23,10.683,10.683,10.347,10.601,325743,0
2007-08-24,10.587,10.793,10.339,10.78,427153,0
2007-08-27,10.695,10.744,10.497,10.56,272524,0
2007-08-28,10.548,10.573,10.16,10.195,365078,0
2007-08-29,10.308,10.39,10.085,10.285,244643,0
2007-08-30,10.211,10.595,10.211,10.383,243776,0
2007-08-31,10.512,10.608,10.238,10.279,220483,0
2007-09-04,10.258,10.608,10.195,10.525,244804,0
2007-09-05,10.415,10.608,10.334,10.595,225603,0
2007-09-06,10.608,10.656,10.421,10.533,140459,0
2007-09-07,10.402,10.491,10.123,10.183,192752,0
2007-09-10,10.238,10.428,9.944,10.142,228029,0
2007-09-11,10.16,10.328,10.065,10.271,177523,0
2007-09-12,10.226,10.226,9.668,9.841,391378,0
2007-09-13,9.869,10.018,9.731,9.731,256174,0
2007-09-14,9.668,10.085,9.668,10.079,247788,0
2007-09-17,10.054,10.054,9.743,9.805,240903,0
2007-09-18,9.819,10.226,9.743,10.226,302616,0
2007-09-19,10.23,10.421,9.996,10.079,270403,0
2007-09-20,10.018,10.085,9.819,9.989,296053,0
2007-09-21,10.079,10.079,9.703,9.791,376063,0
2007-09-24,9.812,9.812,9.601,9.608,224351,0
2007-09-25,9.601,9.855,9.47,9.786,175839,0
2007-09-26,9.812,9.833,9.627,9.749,260718,0
2007-09-27,9.743,9.861,9.743,9.791,162994,0
2007-09-28,9.771,9.969,9.572,9.608,244915,0
2007-10-01,9.62,9.975,9.601,9.907,291267,0
2007-10-02,9.915,10.06,9.731,10.003,226950,0
2007-10-03,9.922,9.965,9.731,9.763,141629,0
2007-10-04,9.819,9.819,9.749,9.786,75420,0
2007-10-05,9.841,10.003,9.797,9.907,166232,0
2007-10-08,9.869,9.877,9.738,9.819,559834,0
2007-10-09,9.861,9.975,9.779,9.915,239182,0
2007-10-10,9.915,10.011,9.855,9.893,223927,0
2007-10-11,9.95,10.072,9.743,9.756,367349,0
2007-10-12,9.749,9.791,9.566,9.756,453510,0
2007-10-15,9.743,9.841,9.4839,9.4899,409230,0
2007-10-16,9.505,9.749,9.4969,9.627,334535,0
2007-10-17,9.71,9.797,9.635,9.696,214947,0
2007-10-18,9.676,10.065,9.654,9.841,388937,0
2007-10-19,9.885,9.989,9.4899,9.4899,531532,0
2007-10-22,9.756,10.334,9.676,10.018,902824,0
2007-10-23,10.148,10.148,9.958,10.092,680194,0
2007-10-24,10.079,10.226,9.944,10.116,859069,0
2007-10-25,10.128,10.238,9.975,10.011,495912,0
2007-10-26,10.116,10.136,9.989,10.018,379027,0
2007-10-29,10.026,10.026,9.882,9.95,513196,0
2007-10-30,9.885,10.168,9.885,9.915,674300,0
2007-10-31,9.944,10.034,9.827,9.996,442283,0
2007-11-01,9.877,10.003,9.71,9.756,353643,0
2007-11-02,9.877,9.877,9.52,9.635,290873,0
2007-11-05,9.558,9.558,9.2244,9.2505,383717,0
2007-11-06,9.2698,9.3511,8.9682,9.051,476359,0
2007-11-07,8.9562,9.107,8.6471,8.6808,700542,0
2007-11-08,8.7436,8.9279,8.6741,8.8588,391918,0
2007-11-09,8.7638,8.8392,8.5705,8.6057,444019,0
2007-11-12,8.6398,8.8186,8.441,8.5166,553457,0
2007-11-13,8.5581,8.9486,8.5435,8.8588,560470,0
2007-11-14,8.8791,9.2572,8.7226,9.0994,695929,0
2007-11-15,9.0918,9.1808,8.914,9.0586,300615,0
2007-11-16,9.0719,9.1271,8.8662,9.0312,320041,0
2007-11-19,9.0093,9.0093,8.6943,8.7978,303768,0
2007-11-20,8.8327,8.8791,8.5509,8.8253,320005,0
2007-11-21,8.7832,8.8662,8.6808,8.7978,291246,0
2007-11-23,8.8724,8.914,8.6616,8.6616,120713,0
2007-11-26,8.7436,8.7436,8.5653,8.5921,504321,0
2007-11-27,8.5921,8.7016,8.3596,8.441,207014,0
2007-11-28,8.5235,8.7151,8.4624,8.6943,258357,0
2007-11-29,8.6808,8.7016,8.3596,8.3858,211251,0
2007-11-30,8.5093,8.7638,8.441,8.7363,474714,0
2007-12-03,8.7016,8.853,8.6398,8.7298,379985,0
2007-12-04,8.6398,8.7363,8.5435,8.5581,290302,0
2007-12-05,8.667,8.667,8.3997,8.6334,247411,0
2007-12-06,8.6057,8.9346,8.5852,8.7694,324962,0
2007-12-07,8.7759,8.9823,8.7759,8.9682,284876,0
2007-12-10,9.0385,9.0385,8.5653,8.6741,245362,0
2007-12-11,8.7151,8.914,8.4138,8.5022,290956,0
2007-12-12,8.5986,8.8791,8.5653,8.7016,307258,0
2007-12-13,8.6262,8.7363,8.5365,8.7078,300340,0
2007-12-14,8.6192,8.7016,8.482,8.482,296120,0
2007-12-17,8.4749,8.6544,8.3997,8.4208,278886,0
2007-12-18,8.4624,8.6471,8.2969,8.482,263934,0
2007-12-19,8.4484,8.7016,8.4484,8.4554,264633,0
2007-12-20,8.4749,8.6262,8.3108,8.6057,365015,0
2007-12-21,8.7226,8.9562,8.6334,8.6334,801648,0
2007-12-24,8.7078,8.7759,8.6118,8.7016,141368,0
2007-12-26,8.6118,8.9486,8.5581,8.9003,216172,0
2007-12-27,8.8327,8.8941,8.5365,8.5365,173478,0
2007-12-28,8.6192,8.7016,8.3664,8.4208,184240,0
2007-12-31,8.3788,8.4208,8.2216,8.2969,815660,0
2008-01-02,8.2969,8.4208,8.0228,8.0708,288647,0
2008-01-03,8.0568,8.2355,7.8789,7.8789,312002,0
2008-01-04,7.8309,8.0021,7.8241,7.9199,374938,0
2008-01-07,7.9405,7.9887,7.6526,7.769,431462,0
2008-01-08,7.7897,7.8994,7.4949,7.5291,515179,0
2008-01-09,7.5291,7.6937,7.1656,7.4673,393491,0
2008-01-10,7.4127,7.8585,7.234,7.68,318364,0
2008-01-11,7.6319,7.7005,7.4193,7.5428,235900,0
2008-01-14,7.6319,7.8102,7.5498,7.6731,320147,0
2008-01-15,7.625,7.6526,7.4879,7.6112,203451,0
2008-01-16,7.5976,7.9474,7.4742,7.68,474005,0
2008-01-17,7.7212,7.9677,7.6526,7.769,202412,0
2008-01-18,7.7621,7.8378,7.5086,7.5221,609101,0
2008-01-22,7.9953,9.1616,7.5361,9.1194,2017493,0
2008-01-23,8.7226,9.1474,8.6616,9.1474,1022871,0
2008-01-24,9.1405,9.2369,8.5509,8.5509,722897,0
2008-01-25,8.7151,8.9486,8.4554,8.5581,605520,0
2008-01-28,8.5581,8.6471,8.2901,8.6398,548119,0
2008-01-29,8.6943,8.8186,8.5705,8.7078,316736,0
2008-01-30,8.687,8.7363,8.4278,8.4339,371209,0
2008-01-31,8.4138,8.6741,8.3664,8.4683,671110,0
2008-02-01,8.4961,8.667,8.2631,8.4683,461952,0
2008-02-04,8.5022,8.687,8.2563,8.5581,448991,0
2008-02-05,8.4208,8.7638,8.4066,8.5307,416929,0
2008-02-06,8.5435,8.7759,8.4208,8.4278,389745,0
2008-02-07,8.3664,8.8186,8.3664,8.8043,425516,0
2008-02-08,8.7978,8.8457,8.5778,8.6398,295463,0
2008-02-11,8.6334,8.8941,8.4961,8.8253,422593,0
2008-02-12,9.1808,9.1808,8.8327,8.9205,561853,0
2008-02-13,9.0312,9.1194,8.8588,8.8791,473528,0
2008-02-14,8.9682,9.0852,8.6192,8.7978,490659,0
2008-02-15,8.7436,8.7694,8.4683,8.5852,354614,0
2008-02-19,8.7557,8.7557,8.441,8.5435,299023,0
2008-02-20,8.5705,8.7502,8.4484,8.5921,312508,0
2008-02-21,8.283,8.4138,8.0984,8.1875,1205598,0
2008-02-22,8.1531,8.2079,7.8378,8.0091,595127,0
2008-02-25,8.0021,8.1736,7.8585,8.0432,384686,0
2008-02-26,7.6179,8.1257,7.6112,8.0776,738266,0
2008-02-27,7.9817,8.2563,7.8309,8.2286,428235,0
2008-02-28,8.2146,8.2693,7.9953,8.0228,211852,0
2008-02-29,7.9677,8.0846,7.8512,7.8652,239394,0
2008-03-03,7.8445,7.9266,7.3989,7.7005,591287,0
2008-03-04,7.6319,7.817,7.5771,7.68,314585,0
2008-03-05,7.6937,7.8789,7.6731,7.8378,223922,0
2008-03-06,7.7826,7.8855,7.7005,7.7484,287836,0
2008-03-07,7.6526,7.8241,7.5839,7.6661,226846,0
2008-03-10,7.7071,7.9199,7.5221,7.5564,246649,0
2008-03-11,7.7621,7.8512,7.5428,7.7416,243863,0
2008-03-12,7.7759,8.0501,7.7484,7.7621,157638,0
2008-03-13,7.6867,8.2216,7.6731,8.0021,452008,0
2008-03-14,8.0021,8.2901,7.7279,8.2146,351425,0
2008-03-17,8.0296,8.283,7.7826,8.1736,335503,0
2008-03-18,8.2762,8.5235,8.0501,8.4624,340608,0
2008-03-19,8.5093,8.6741,8.4683,8.482,310463,0
2008-03-20,8.4066,8.5365,7.8855,8.1257,889891,0
2008-03-24,8.1394,8.3997,7.9062,8.2901,263759,0
2008-03-25,8.2901,8.2901,7.8924,7.9613,302446,0
2008-03-26,7.9543,8.1531,7.7963,8.0568,199678,0
2008-03-27,8.0501,8.1053,7.817,7.8789,283877,0
2008-03-28,7.8718,7.9543,7.6594,7.6731,295636,0
2008-03-31,7.7005,7.7897,7.5361,7.6047,190804,0
2008-04-01,7.8718,8.1875,7.8378,8.0366,973347,0
2008-04-02,7.9817,8.1257,7.817,7.9613,361762,0
2008-04-03,7.9132,7.9132,7.7071,7.7897,155913,0
2008-04-04,7.8102,8.0913,7.6867,7.9817,462093,0
2008-04-07,8.0228,8.0846,7.817,7.8378,259128,0
2008-04-08,7.8102,7.9132,7.7416,7.817,159901,0
2008-04-09,7.8378,7.8378,7.6179,7.6867,167929,0
2008-04-10,7.6661,7.8512,7.5634,7.7416,207762,0
2008-04-11,7.6731,7.7416,7.4742,7.5154,283229,0
2008-04-14,7.5291,7.6386,7.5291,7.5428,248175,0
2008-04-15,7.5839,7.7071,7.5086,7.5771,357322,0
2008-04-16,7.6386,7.7071,7.5906,7.6112,320576,0
2008-04-17,7.6112,7.6661,7.5428,7.5634,167667,0
2008-04-18,7.6112,7.7071,7.5428,7.68,248888,0
2008-04-21,7.6455,7.7416,7.5361,7.6179,202518,0
2008-04-22,7.5976,7.6455,7.4742,7.5498,249760,0
2008-04-23,7.5839,7.6112,7.4812,7.5498,279616,0
2008-04-24,7.5703,7.5771,7.4812,7.5498,240416,0
2008-04-25,7.5771,7.5771,7.5017,7.5361,173041,0
2008-04-28,7.5428,7.7416,7.5154,7.7005,201729,0
2008-04-29,7.7142,7.817,7.6661,7.7759,182653,0
2008-04-30,7.7005,7.8512,7.5428,7.6937,266575,0
2008-05-01,7.68,7.8034,7.5564,7.6867,502149,0
2008-05-02,7.6867,7.8512,7.6319,7.6455,333534,0
2008-05-05,7.7142,7.7897,7.6867,7.7279,170368,0
2008-05-06,7.68,7.9062,7.68,7.7621,323077,0
2008-05-07,7.7621,7.817,7.7142,7.7963,191625,0
2008-05-08,7.8445,7.8512,7.6867,7.7963,216925,0
2008-05-09,7.817,8.2762,7.7826,8.2079,492200,0
2008-05-12,8.5022,8.9486,8.4554,8.8867,1705108,0
2008-05-13,8.8588,8.9759,8.6808,8.8116,612293,0
2008-05-14,8.853,9.1349,8.8392,8.9682,638903,0
2008-05-15,8.9562,9.4839,8.9205,9.4541,444973,0
2008-05-16,9.505,9.532,9.0795,9.2088,370607,0
2008-05-19,9.2837,9.566,9.1808,9.2088,487018,0
2008-05-20,9.2023,9.4839,9.2023,9.3953,265993,0
2008-05-21,9.4012,9.527,9.0385,9.051,261142,0
2008-05-22,9.051,9.2505,8.9759,9.1876,372369,0
2008-05-23,9.1693,9.1876,8.9205,9.0245,221285,0
2008-05-27,9.051,9.532,9.0385,9.3815,402042,0
2008-05-28,9.4207,9.52,9.2437,9.3668,213941,0
2008-05-29,9.3815,9.608,9.2984,9.572,315764,0
2008-05-30,9.586,9.689,9.532,9.566,281326,0
2008-06-02,9.476,9.731,9.3736,9.505,877812,0
2008-06-03,9.543,9.66,9.4082,9.558,451579,0
2008-06-04,9.558,9.572,9.2369,9.3266,506088,0
2008-06-05,9.2984,9.648,9.2907,9.601,151572,0
2008-06-06,9.579,9.579,9.3062,9.3394,137298,0
2008-06-09,9.3266,9.3266,8.9279,9.1474,192685,0
2008-06-10,9.0852,9.2907,9.0719,9.154,189055,0
2008-06-11,9.1474,9.1474,8.7298,8.9003,537263,0
2008-06-12,8.9346,9.2301,8.9205,8.9823,267177,0
2008-06-13,9.0586,9.1954,8.8724,8.9823,175113,0
2008-06-16,8.9682,9.1349,8.8724,9.1349,165119,0
2008-06-17,9.1474,9.3736,9.1194,9.262,223772,0
2008-06-18,9.2572,9.3266,9.0385,9.1474,167264,0
2008-06-19,9.1474,9.47,9.1118,9.4541,139235,0
2008-06-20,9.4148,9.4416,9.1876,9.4356,542555,0
2008-06-23,9.3953,9.512,9.0795,9.1271,271747,0
2008-06-24,9.107,9.1876,8.8791,8.9078,201940,0
2008-06-25,8.914,9.3266,8.914,9.2023,276211,0
2008-06-26,9.1474,9.1808,8.667,8.7557,318789,0
2008-06-27,8.7226,8.7978,8.4749,8.5307,896361,0
2008-06-30,8.5307,8.8457,8.3997,8.3997,407667,0
2008-07-01,8.3383,8.5705,8.3383,8.4749,477618,0
2008-07-02,8.4554,8.9003,8.4554,8.6471,378728,0
2008-07-03,8.6544,8.6544,8.4339,8.5435,141658,0
2008-07-07,8.6471,8.9759,8.5022,8.9279,344111,0
2008-07-08,8.9627,8.9759,8.3524,8.4624,595807,0
2008-07-09,8.4339,8.6741,8.4208,8.4278,384849,0
2008-07-10,8.4624,8.6616,8.3313,8.3716,380109,0
2008-07-11,8.3664,8.8724,8.3664,8.6262,476221,0
2008-07-14,8.7638,9.1876,8.482,9.0795,748517,0
2008-07-15,8.9562,9.0021,8.5093,8.667,614078,0
2008-07-16,8.6741,9.2166,8.6741,9.1954,395209,0
2008-07-17,9.1954,9.731,9.1118,9.608,509682,0
2008-07-18,9.593,9.601,9.1741,9.2572,529055,0
2008-07-21,9.723,9.738,9.4491,9.543,948101,0
2008-07-22,9.696,9.958,9.3394,9.907,942180,0
2008-07-23,9.791,9.969,9.601,9.827,563434,0
2008-07-24,9.566,9.805,9.47,9.543,906408,0
2008-07-25,9.635,9.877,9.572,9.635,267282,0
2008-07-28,9.66,9.841,9.3953,9.614,652142,0
2008-07-29,9.601,10.313,9.4082,10.183,718509,0
2008-07-30,10.195,10.238,9.882,10.108,344690,0
2008-07-31,9.996,10.183,9.907,9.944,340383,0
2008-08-01,9.885,9.965,9.676,9.805,527960,0
2008-08-04,9.819,9.847,9.47,9.696,592602,0
2008-08-05,9.749,10.238,9.716,10.218,423163,0
2008-08-06,10.176,10.238,9.703,10.136,305595,0
2008-08-07,10.065,10.218,9.915,10.142,389707,0
2008-08-08,10.16,10.421,10.148,10.402,519896,0
2008-08-11,10.421,10.718,10.367,10.54,565228,0
2008-08-12,10.472,10.479,10.258,10.402,519714,0
2008-08-13,10.383,10.458,9.944,10.458,337750,0
2008-08-14,10.421,10.484,10.152,10.244,341256,0
2008-08-15,10.263,10.285,9.532,9.723,899186,0
2008-08-18,9.723,9.743,9.543,9.689,247809,0
2008-08-19,9.689,9.743,9.2769,9.4286,299379,0
2008-08-20,9.476,9.593,9.3062,9.4416,342698,0
2008-08-21,9.3599,10.018,9.262,9.52,273742,0
2008-08-22,9.539,9.9,9.539,9.819,319626,0
2008-08-25,9.786,9.996,9.4491,9.601,271835,0
2008-08-26,9.601,9.885,9.3511,9.512,347431,0
2008-08-27,9.4899,9.738,9.2572,9.3668,297489,0
2008-08-28,9.4148,9.893,9.3394,9.805,420001,0
2008-08-29,9.812,9.877,9.608,9.763,404570,0
2008-09-02,9.893,10.168,9.893,10.026,546030,0
2008-09-03,10.026,10.512,9.771,10.465,562326,0
2008-09-04,10.428,10.601,10.142,10.148,399477,0
2008-09-05,10.176,10.58,10.092,10.339,317317,0
2008-09-08,10.628,10.964,10.614,10.902,807996,0
2008-09-09,10.902,10.971,10.71,10.766,540350,0
2008-09-10,10.887,10.971,10.664,10.814,537627,0
2008-09-11,10.772,10.923,10.54,10.8,374693,0
2008-09-12,10.733,10.874,10.567,10.874,331073,0
2008-09-15,10.67,10.93,10.573,10.614,424220,0
2008-09-16,10.548,10.733,10.375,10.533,470813,0
2008-09-17,10.45,10.689,10.128,10.263,768206,0
2008-09-18,10.472,12.687,10.189,10.71,791265,0
2008-09-19,11.136,11.313,10.56,10.785,1000582,0
2008-09-22,10.952,11.086,10.435,10.45,289271,0
2008-09-23,10.435,10.725,10.244,10.484,311035,0
2008-09-24,10.512,10.601,10.293,10.293,300902,0
2008-09-25,10.353,10.519,10.285,10.39,327452,0
2008-09-26,10.23,10.484,10.189,10.415,279887,0
2008-09-29,10.252,10.971,10.189,10.56,525664,0
2008-09-30,10.56,10.881,10.189,10.766,398569,0
2008-10-01,10.695,10.814,10.23,10.435,303148,0
2008-10-02,10.421,10.772,10.054,10.108,223044,0
2008-10-03,9.982,10.383,9.771,9.805,268330,0
2008-10-06,9.893,10.018,9.3266,9.791,554506,0
2008-10-07,9.805,9.869,9.3316,9.3394,528608,0
2008-10-08,9.2698,9.885,9.2572,9.476,592891,0
2008-10-09,9.558,9.936,9.3815,9.4356,870121,0
2008-10-10,9.2984,9.812,8.99,9.771,1017428,0
2008-10-13,9.95,10.116,9.4899,9.71,774335,0
2008-10-14,9.936,9.969,9.0168,9.2698,488482,0
2008-10-15,9.107,9.476,8.914,8.9279,594907,0
2008-10-16,9.1474,9.696,8.8588,9.505,1451578,0
2008-10-17,9.2698,10.054,9.2166,9.738,988859,0
2008-10-20,10.375,11.123,10.108,10.758,1640680,0
2008-10-21,10.695,10.814,10.628,10.677,1005280,0
2008-10-22,10.664,11.213,10.519,11.17,1487660,0
2008-10-23,11.28,11.726,11.049,11.26,1415341,0
2008-10-24,10.739,11.898,10.339,11.225,1514063,0
2008-10-27,11.417,11.617,10.136,10.142,1230321,0
2008-10-28,10.308,10.998,9.944,10.952,945487,0
2008-10-29,11.049,11.622,10.744,11.328,740558,0
2008-10-30,11.542,11.692,11.225,11.596,800358,0
2008-10-31,11.603,12.281,11.32,12.11,905332,0
2008-11-03,12.171,12.59,12.122,12.513,1298451,0
2008-11-04,12.658,12.857,12.199,12.275,1090156,0
2008-11-05,12.075,12.255,11.582,11.678,831431,0
2008-11-06,11.528,12.502,10.998,12.3,1888316,0
2008-11-07,12.508,12.513,12.033,12.206,783254,0
2008-11-10,12.42,12.513,12.104,12.343,954285,0
2008-11-11,12.375,12.563,11.87,12.426,854738,0
2008-11-12,12.42,12.42,12.033,12.117,755545,0
2008-11-13,11.762,13.047,11.762,13.029,1471475,0
2008-11-14,12.831,12.831,11.862,11.862,1329833,0
2008-11-17,11.862,12.375,11.656,12.166,965399,0
2008-11-18,12.166,12.459,11.794,12.184,973374,0
2008-11-19,12.152,12.65,11.999,12.166,1246236,0
2008-11-20,12.021,12.343,11.8,11.891,1543678,0
2008-11-21,12.014,12.069,10.978,11.876,1446355,0
2008-11-24,12.007,12.643,11.854,12.488,1312611,0
2008-11-25,12.547,12.563,12.219,12.294,2037542,0
2008-11-26,12.248,12.351,12.136,12.307,1002767,0
2008-11-28,12.104,12.397,12.104,12.294,500454,0
2008-12-01,12.24,12.363,11.479,11.554,1404530,0
2008-12-02,11.762,12.11,11.458,12.039,1331847,0
2008-12-03,11.884,12.014,10.758,11.115,2244904,0
2008-12-04,10.971,11.417,10.785,10.938,1149447,0
2008-12-05,10.944,10.959,10.148,10.664,1316870,0
2008-12-08,10.894,11.404,10.806,11.213,1412247,0
2008-12-09,11.1,11.634,10.56,10.628,822556,0
2008-12-10,10.656,11.074,10.458,10.964,548712,0
2008-12-11,10.923,10.983,10.285,10.36,717157,0
2008-12-12,10.195,10.683,10.116,10.555,553225,0
2008-12-15,10.458,10.649,10.183,10.548,727337,0
2008-12-16,10.656,11.079,10.656,10.998,647740,0
2008-12-17,10.869,11.149,10.725,10.998,571496,0
2008-12-18,10.952,11.26,10.752,10.915,559612,0
2008-12-19,11.049,11.656,10.863,11.397,1070370,0
2008-12-22,11.443,11.52,10.902,11.205,583382,0
2008-12-23,11.218,11.535,11.164,11.37,509133,0
2008-12-24,11.39,11.617,11.107,11.498,224581,0
2008-12-26,11.542,11.739,11.397,11.719,238264,0
2008-12-29,11.755,11.775,11.267,11.473,376185,0
2008-12-30,11.582,12.343,11.512,12.343,731381,0
2008-12-31,12.343,12.369,11.814,12.089,850852,0
2009-01-02,12.039,12.13,11.806,11.973,560681,0
2009-01-05,11.966,12.227,11.806,12.144,771079,0
2009-01-06,12.206,12.809,12.062,12.54,1187896,0
2009-01-07,12.513,12.513,12.11,12.255,647937,0
2009-01-08,12.176,12.502,12.027,12.375,781618,0
2009-01-09,12.375,12.496,11.999,12.329,698303,0
2009-01-12,12.357,12.375,11.506,11.52,952683,0
2009-01-13,11.43,11.548,10.909,10.915,1087531,0
2009-01-14,10.944,11.092,10.608,10.855,1259866,0
2009-01-15,10.923,11.436,10.548,11.267,1404517,0
2009-01-16,11.313,11.548,11.1,11.479,865601,0
2009-01-20,11.575,11.656,10.285,10.601,1828039,0
2009-01-21,10.664,11.157,10.472,10.978,1068924,0
2009-01-22,10.93,10.93,10.353,10.628,660796,0
2009-01-23,10.383,10.472,10.148,10.313,1002841,0
2009-01-26,10.313,10.772,10.313,10.56,626363,0
2009-01-27,10.525,10.56,10.079,10.128,741778,0
2009-01-28,10.23,10.421,10.079,10.252,718266,0
2009-01-29,10.203,10.328,9.965,10.148,838182,0
2009-01-30,10.238,10.353,9.841,9.9,630811,0
2009-02-02,9.915,10.072,9.861,9.907,718989,0
2009-02-03,10.018,10.308,9.965,10.183,843093,0
2009-02-04,10.183,10.3,10.034,10.092,411253,0
2009-02-05,10.065,10.085,9.805,10.042,599286,0
2009-02-06,10.042,10.587,9.882,10.339,681981,0
2009-02-09,10.339,10.421,10.168,10.293,351540,0
2009-02-10,10.218,10.458,10.034,10.142,535856,0
2009-02-11,10.128,10.176,9.877,9.95,524433,0
2009-02-12,9.882,10.085,9.869,10.06,370527,0
2009-02-13,10.034,10.238,9.505,9.558,1245731,0
2009-02-17,9.3736,9.703,9.051,9.476,773638,0
2009-02-18,9.532,9.66,9.3885,9.527,521110,0
2009-02-19,9.572,9.66,9.4899,9.539,370167,0
2009-02-20,9.2572,9.683,9.2572,9.505,527833,0
2009-02-23,9.505,9.52,9.2572,9.3266,453800,0
2009-02-24,9.3199,9.586,9.2984,9.532,560087,0
2009-02-25,9.4621,9.551,9.2437,9.3736,524632,0
2009-02-26,9.3668,9.4541,9.1954,9.2023,520439,0
2009-02-27,9.0852,9.566,9.0093,9.4491,383280,0
2009-03-02,9.3815,9.4491,9.1876,9.2907,571119,0
2009-03-03,9.2769,9.4491,9.2244,9.3266,463421,0
2009-03-04,9.3885,9.593,9.3266,9.532,593583,0
2009-03-05,9.4148,9.527,9.0719,9.0918,723723,0
2009-03-06,9.1118,9.3815,9.0168,9.3668,664025,0
2009-03-09,9.2837,9.4148,9.051,9.2023,347421,0
2009-03-10,9.3511,9.593,9.0918,9.3199,370503,0
2009-03-11,9.3885,9.608,9.2837,9.608,434365,0
2009-03-12,9.586,10.614,9.586,10.56,929384,0
2009-03-13,10.548,10.587,10.195,10.479,603456,0
2009-03-16,10.512,10.634,10.3,10.533,467454,0
2009-03-17,10.497,10.689,10.39,10.649,376125,0
2009-03-18,10.587,11.157,10.39,11.043,655713,0
2009-03-19,11.043,11.299,10.8,11.205,422472,0
2009-03-20,11.293,11.486,10.923,11.074,409815,0
2009-03-23,11.313,11.8,11.123,11.788,646234,0
2009-03-24,11.755,11.755,11.313,11.335,492602,0
2009-03-25,11.363,11.672,10.785,11.054,754125,0
2009-03-26,10.978,11.542,10.978,11.26,836923,0
2009-03-27,11.617,11.617,11.035,11.253,469558,0
2009-03-30,11.086,11.213,10.836,11.043,580614,0
2009-03-31,11.164,11.575,10.991,11.299,794226,0
2009-04-01,11.293,11.788,11.142,11.641,561615,0
2009-04-02,11.925,12.039,11.582,11.672,590286,0
2009-04-03,11.672,11.87,11.299,11.436,302137,0
2009-04-06,11.43,11.43,10.887,11.274,570476,0
2009-04-07,11.136,11.274,10.8,10.836,477768,0
2009-04-08,10.855,11.079,10.744,10.923,516691,0
2009-04-09,11.027,11.267,10.836,10.964,466667,0
2009-04-13,11.28,11.28,10.238,10.621,1023506,0
2009-04-14,10.567,10.71,10.367,10.465,502621,0
2009-04-15,10.383,10.739,10.308,10.664,389969,0
2009-04-16,10.822,11.492,10.695,11.451,608736,0
2009-04-17,11.486,11.554,11.218,11.43,531396,0
2009-04-20,11.347,11.458,10.814,11.006,576748,0
2009-04-21,10.998,11.035,10.718,11.02,490689,0
2009-04-22,10.874,11.436,10.874,11.074,485105,0
2009-04-23,11.049,11.142,10.8,10.923,321395,0
2009-04-24,10.874,11.123,10.421,10.465,725669,0
2009-04-27,10.458,10.601,10.285,10.308,628885,0
2009-04-28,10.293,10.836,10.285,10.601,586511,0
2009-04-29,10.628,10.964,10.491,10.836,596738,0
2009-04-30,10.881,11.554,10.842,11.149,771948,0
2009-05-01,11.043,11.26,10.923,11.074,558895,0
2009-05-04,11.299,11.575,11.092,11.267,545999,0
2009-05-05,11.17,11.37,10.822,10.983,795926,0
2009-05-06,11.092,11.178,10.874,10.952,609160,0
2009-05-07,10.971,10.991,10.555,10.595,887499,0
2009-05-08,10.628,10.766,10.353,10.555,929017,0
2009-05-11,11.306,12.268,11.178,11.939,2552953,0
2009-05-12,12.13,12.307,11.705,12.033,1037598,0
2009-05-13,11.986,11.999,10.915,11.205,1339960,0
2009-05-14,11.191,11.355,10.766,11.149,754213,0
2009-05-15,11.107,11.247,10.78,10.855,616915,0
2009-05-18,10.991,11.074,10.595,10.855,838191,0
2009-05-19,10.836,10.902,10.45,10.484,1019442,0
2009-05-20,10.58,10.806,10.428,10.484,964110,0
2009-05-21,10.45,10.497,9.95,10.244,702288,0
2009-05-22,10.32,10.396,10.011,10.218,387901,0
2009-05-26,10.079,10.347,9.996,10.293,765067,0
2009-05-27,10.263,10.32,9.641,9.731,1023829,0
2009-05-28,10.072,10.211,9.635,9.893,1137988,0
2009-05-29,9.929,10.06,9.683,10.026,862350,0
2009-06-01,9.731,10.263,9.723,10.183,831118,0
2009-06-02,10.238,10.621,10.054,10.555,1119234,0
2009-06-03,10.56,10.656,10.285,10.634,723733,0
2009-06-04,10.634,10.67,10.428,10.641,402235,0
2009-06-05,10.628,10.628,10.383,10.58,340080,0
2009-06-08,10.421,10.58,10.334,10.421,303221,0
2009-06-09,10.421,10.458,10.244,10.3,410447,0
2009-06-10,10.285,10.497,9.965,10.116,730205,0
2009-06-11,10.128,10.263,10.042,10.1,410826,0
2009-06-12,10.011,10.085,9.907,9.95,613489,0
2009-06-15,9.944,10.218,9.743,10.168,992822,0
2009-06-16,10.218,10.218,9.936,9.975,643513,0
2009-06-17,10.003,10.176,9.812,10.018,376005,0
2009-06-18,10.026,10.049,9.756,9.841,962033,0
2009-06-19,9.969,10.06,9.819,9.819,723832,0
2009-06-22,9.749,9.861,9.743,9.791,437953,0
2009-06-23,9.791,9.989,9.791,9.915,524149,0
2009-06-24,10.034,10.313,9.982,10.123,532634,0
2009-06-25,10.148,10.244,9.989,10.054,535983,0
2009-06-26,9.929,10.383,9.922,10.313,953026,0
2009-06-29,10.271,10.383,10.148,10.3,311794,0
2009-06-30,10.353,10.525,10.285,10.308,417671,0
2009-07-01,10.328,10.491,10.238,10.258,339952,0
2009-07-02,10.16,10.258,9.907,9.929,614535,0
2009-07-06,9.982,10.152,9.847,9.893,511363,0
2009-07-07,9.877,10.003,9.855,9.907,650020,0
2009-07-08,9.969,10.123,9.882,10.042,494725,0
2009-07-09,10.116,10.168,9.847,9.855,331505,0
2009-07-10,9.861,10.011,9.812,9.885,271510,0
2009-07-13,9.944,10.258,9.812,10.238,377652,0
2009-07-14,10.203,10.497,10.042,10.465,459226,0
2009-07-15,10.533,10.923,10.497,10.863,538323,0
2009-07-16,10.855,11.213,10.855,11.178,685305,0
2009-07-17,11.205,11.535,11.086,11.417,822227,0
2009-07-20,12.176,12.343,11.603,11.685,2748163,0
2009-07-21,11.958,12.096,11.692,12.014,2090032,0
2009-07-22,11.91,12.307,11.733,12.062,984637,0
2009-07-23,12.021,12.268,11.898,12.104,767514,0
2009-07-24,12.075,12.233,11.854,12.171,508059,0
2009-07-27,12.122,12.199,11.925,12.171,392707,0
2009-07-28,12.13,12.528,11.958,12.459,829413,0
2009-07-29,12.343,12.694,12.199,12.563,608038,0
2009-07-30,12.658,12.85,12.488,12.74,499760,0
2009-07-31,12.74,12.913,12.713,12.726,396339,0
2009-08-03,12.787,12.892,12.65,12.713,466040,0
2009-08-04,12.769,12.869,12.582,12.769,435185,0
2009-08-05,12.687,12.831,12.363,12.48,578039,0
2009-08-06,12.575,12.575,12.033,12.281,377336,0
2009-08-07,12.336,12.746,12.281,12.68,605630,0
2009-08-10,12.563,12.687,12.375,12.459,534315,0
2009-08-11,12.405,12.612,12.357,12.451,299316,0
2009-08-12,12.397,12.754,12.357,12.555,287186,0
2009-08-13,12.687,12.713,12.3,12.473,344770,0
2009-08-14,12.502,12.604,12.171,12.255,286313,0
2009-08-17,11.98,12.096,11.932,12.075,261640,0
2009-08-18,12.075,12.3,11.726,12.262,272380,0
2009-08-19,12.117,12.528,12.117,12.413,246856,0
2009-08-20,12.357,12.363,12.117,12.343,184411,0
2009-08-21,12.383,12.383,12.033,12.136,438532,0
2009-08-24,12.152,12.212,11.999,12.13,231969,0
2009-08-25,12.233,12.48,12.144,12.466,403088,0
2009-08-26,12.369,12.612,12.343,12.568,460138,0
2009-08-27,12.48,12.575,12.357,12.431,488360,0
2009-08-28,12.439,12.568,12.369,12.42,259000,0
2009-08-31,12.405,12.488,12.275,12.405,234021,0
2009-09-01,12.466,12.908,12.152,12.488,752662,0
2009-09-02,12.426,12.612,12.3,12.473,518797,0
2009-09-03,12.473,12.713,12.397,12.612,328986,0
2009-09-04,12.65,12.934,12.521,12.934,380962,0
2009-09-08,12.927,13.2,12.85,12.913,429166,0
2009-09-09,12.98,13.282,12.9,13.207,270844,0
2009-09-10,13.27,13.282,12.934,13.11,245799,0
2009-09-11,13.054,13.131,12.665,12.72,279560,0
2009-09-14,12.701,12.809,12.568,12.762,241227,0
2009-09-15,12.694,12.802,12.451,12.78,267076,0
2009-09-16,12.892,12.892,12.502,12.563,388245,0
2009-09-17,12.513,12.817,12.413,12.701,195844,0
2009-09-18,12.802,13.041,12.72,12.857,411328,0
2009-09-21,12.824,13.151,12.824,12.927,317954,0
2009-09-22,13.029,13.029,12.687,12.78,272847,0
2009-09-23,12.774,13.076,12.746,12.876,251161,0
2009-09-24,12.85,12.986,12.658,12.701,267022,0
2009-09-25,12.65,12.927,12.618,12.787,185043,0
2009-09-28,12.794,12.94,12.694,12.746,282238,0
2009-09-29,12.72,13.218,12.713,12.927,424377,0
2009-09-30,12.994,13.041,12.643,12.927,299839,0
2009-10-01,13.016,13.098,12.672,13.036,445603,0
2009-10-02,12.927,13.076,12.694,13.008,352159,0
2009-10-05,13.069,13.165,12.96,13.047,474159,0
2009-10-06,13.062,13.455,12.809,13.329,910466,0
2009-10-07,13.397,13.671,13.345,13.536,1170127,0
2009-10-08,13.604,13.671,13.105,13.165,670715,0
2009-10-09,13.131,13.329,13.029,13.309,800983,0
2009-10-12,13.359,13.507,13.18,13.295,261091,0
2009-10-13,13.337,13.45,13.151,13.207,377394,0
2009-10-14,13.295,13.389,13.105,13.165,644937,0
2009-10-15,13.138,13.45,13.105,13.2,557464,0
2009-10-16,13.193,13.908,13.131,13.479,1616618,0
2009-10-19,11.925,12.343,11.582,12.212,5320721,0
2009-10-20,12.166,12.275,11.37,11.43,2108598,0
2009-10-21,11.465,11.479,11.02,11.115,1469897,0
2009-10-22,11.213,11.299,10.938,11.253,914120,0
2009-10-23,11.293,11.293,11.02,11.069,876514,0
2009-10-26,11.306,11.306,10.938,10.964,879164,0
2009-10-27,11.054,11.107,10.869,10.874,690700,0
2009-10-28,10.836,10.887,10.67,10.683,875860,0
2009-10-29,10.677,10.842,10.512,10.649,892569,0
2009-10-30,10.621,10.806,10.601,10.758,902655,0
2009-11-02,10.739,11.043,10.695,10.869,873199,0
2009-11-03,10.863,10.983,10.695,10.78,803323,0
2009-11-04,10.814,10.971,10.744,10.772,530077,0
2009-11-05,10.806,11.006,10.733,10.938,578503,0
2009-11-06,10.902,11.205,10.902,11.136,320592,0
2009-11-09,11.205,11.274,11.136,11.247,299863,0
2009-11-10,11.247,11.355,11.164,11.213,401820,0
2009-11-11,11.313,11.347,11.049,11.157,439034,0
2009-11-12,11.178,11.205,10.952,10.971,460038,0
2009-11-13,11.02,11.086,10.952,11.069,600945,0
2009-11-16,11.164,11.347,11.069,11.267,503936,0
2009-11-17,11.267,11.492,11.142,11.411,383507,0
2009-11-18,11.43,11.535,11.198,11.436,481529,0
2009-11-19,11.347,11.424,11.115,11.17,377673,0
2009-11-20,11.149,11.28,11.054,11.142,250532,0
2009-11-23,11.253,11.436,11.253,11.377,270550,0
2009-11-24,11.383,11.43,11.231,11.417,238645,0
2009-11-25,11.397,11.575,11.37,11.506,218637,0
2009-11-27,11.306,11.567,11.191,11.335,110977,0
2009-11-30,11.286,11.355,11.043,11.26,379903,0
2009-12-01,11.335,11.417,11.231,11.299,458334,0
2009-12-02,11.313,11.712,11.313,11.634,416531,0
2009-12-03,11.656,11.768,11.582,11.712,395030,0
2009-12-04,11.794,12.021,11.775,12.007,428215,0
2009-12-07,12.027,12.136,12.007,12.096,170784,0
2009-12-08,12.007,12.082,11.91,11.958,318420,0
2009-12-09,11.932,12.104,11.891,12.089,275782,0
2009-12-10,12.136,12.329,12.096,12.171,721250,0
2009-12-11,12.219,12.287,12.144,12.24,288498,0
2009-12-14,12.321,12.397,12.24,12.39,337251,0
2009-12-15,12.405,12.582,12.405,12.521,566890,0
2009-12-16,12.575,12.892,12.533,12.598,747217,0
2009-12-17,12.582,12.598,12.055,12.16,657297,0
2009-12-18,12.171,12.48,12.122,12.466,780785,0
2009-12-21,12.533,12.533,12.248,12.329,345442,0
2009-12-22,12.405,12.528,12.383,12.426,209798,0
2009-12-23,12.383,12.513,12.24,12.336,382023,0
2009-12-24,12.329,12.466,12.212,12.42,241068,0
2009-12-28,12.413,12.496,12.248,12.294,177051,0
2009-12-29,12.3,12.336,12.275,12.3,239697,0
2009-12-30,12.3,12.343,12.171,12.219,554201,0
2009-12-31,12.219,12.397,12.089,12.11,960297,0
2010-01-04,12.192,12.375,12.152,12.24,609920,0
2010-01-05,12.24,12.329,11.999,12.219,1328669,0
2010-01-06,12.248,12.439,12.166,12.287,290338,0
2010-01-07,12.307,12.431,12.233,12.3,321267,0
2010-01-08,12.294,12.413,12.16,12.268,474391,0
2010-01-11,12.343,12.431,12.176,12.268,352322,0
2010-01-12,12.227,12.357,12.144,12.315,314786,0
2010-01-13,12.351,12.521,12.321,12.446,325018,0
2010-01-14,12.502,12.68,12.451,12.528,324589,0
2010-01-15,12.59,12.643,12.357,12.405,590845,0
2010-01-19,12.687,12.994,12.658,12.726,1285669,0
2010-01-20,12.74,13.117,12.701,13.092,811704,0
2010-01-21,13.144,13.352,13.029,13.218,594810,0
2010-01-22,13.255,13.337,12.952,12.96,435772,0
2010-01-25,13.041,13.105,12.769,12.973,365858,0
2010-01-26,12.908,13.029,12.9,12.96,260216,0
2010-01-27,12.876,13.084,12.876,13.054,434063,0
2010-01-28,13.062,13.193,12.892,12.98,362191,0
2010-01-29,12.973,13.193,12.636,12.636,437663,0
2010-02-01,12.643,12.927,12.54,12.892,320731,0
2010-02-02,12.94,13.001,12.817,12.85,406257,0
2010-02-03,12.824,12.94,12.762,12.876,174057,0
2010-02-04,12.794,12.831,12.612,12.72,756728,0
2010-02-05,12.701,12.824,12.618,12.824,565555,0
2010-02-08,12.78,12.85,12.643,12.658,202903,0
2010-02-09,12.713,12.78,12.624,12.774,204469,0
2010-02-10,12.78,13.105,12.762,13.076,544118,0
2010-02-11,13.092,13.165,13.001,13.151,171110,0
2010-02-12,13.11,13.276,13.029,13.27,223478,0
2010-02-16,13.316,13.627,13.316,13.536,481845,0
2010-02-17,13.544,13.658,13.428,13.536,333214,0
2010-02-18,13.569,13.569,13.193,13.479,540004,0
2010-02-19,13.442,13.552,13.151,13.186,575825,0
2010-02-22,13.27,13.337,13.062,13.165,452538,0
2010-02-23,13.193,13.322,13.098,13.165,299493,0
2010-02-24,13.165,13.282,13.159,13.276,265745,0
2010-02-25,13.2,13.322,13.165,13.295,174884,0
2010-02-26,13.345,13.345,13.165,13.282,253141,0
2010-03-01,13.288,13.635,13.159,13.428,382792,0
2010-03-02,13.556,13.776,13.359,13.664,919731,0
2010-03-03,13.709,13.716,13.345,13.359,387932,0
2010-03-04,13.372,13.619,12.857,13.029,776531,0
2010-03-05,13.11,13.27,13.036,13.255,737014,0
2010-03-08,13.397,13.643,13.389,13.59,473135,0
2010-03-09,13.515,13.886,13.515,13.709,558640,0
2010-03-10,13.768,13.886,13.671,13.739,527076,0
2010-03-11,13.716,13.938,13.576,13.921,263179,0
2010-03-12,13.954,14.373,13.878,14.346,733277,0
2010-03-15,14.379,15.401,14.133,15.333,1058290,0
2010-03-16,15.412,16.086,15.394,15.977,1707518,0
2010-03-17,16.006,16.079,15.141,15.182,1532170,0
2010-03-18,14.914,15.03,14.673,14.94,1014144,0
2010-03-19,15.01,15.847,14.832,15.407,811968,0
2010-03-22,15.243,15.586,14.953,15.346,601072,0
2010-03-23,15.23,15.471,14.984,15.153,544692,0
2010-03-24,15.153,15.153,14.953,15.017,381793,0
2010-03-25,15.073,15.208,14.893,14.94,496415,0
2010-03-26,15.023,15.141,14.792,15.017,769587,0
2010-03-29,15.086,15.32,14.832,15.086,672453,0
2010-03-30,15.141,15.222,14.976,15.166,236847,0
2010-03-31,15.174,15.42,15.093,15.203,396225,0
2010-04-01,15.285,15.586,15.093,15.539,519408,0
2010-04-05,15.613,15.613,15.044,15.135,549484,0
2010-04-06,15.052,15.23,14.868,15.135,308657,0
2010-04-07,15.1,15.256,14.872,15.208,504792,0
2010-04-08,15.333,16.114,15.256,16.006,805399,0
2010-04-09,15.701,16.039,15.497,15.943,478208,0
2010-04-12,15.861,15.955,15.633,15.825,345030,0
2010-04-13,15.779,15.881,15.6,15.69,403216,0
2010-04-14,15.786,15.806,15.566,15.701,342455,0
2010-04-15,15.649,15.922,15.182,15.701,595774,0
2010-04-16,15.757,15.969,15.6,15.915,460822,0
2010-04-19,15.833,15.833,15.373,15.683,380960,0
2010-04-20,15.771,16.073,15.483,16.073,317187,0
2010-04-21,16.086,16.457,15.84,15.962,312601,0
2010-04-22,15.876,16.89,15.717,16.801,494561,0
2010-04-23,16.623,16.623,15.991,16.182,504875,0
2010-04-26,16.226,16.443,15.998,16.006,216419,0
2010-04-27,16.021,16.175,15.786,16.128,512653,0
2010-04-28,16.093,16.395,16.046,16.079,314234,0
2010-04-29,16.191,16.629,15.887,16.34,356001,0
2010-04-30,16.307,16.307,15.174,15.182,742987,0
2010-05-03,15.264,15.531,14.673,14.702,780198,0
2010-05-04,14.673,14.743,14.25,14.688,596918,0
2010-05-05,14.503,14.803,14.236,14.603,481092,0
2010-05-06,14.641,14.722,13.824,14.084,552889,0
2010-05-07,13.961,14.354,13.819,13.933,623730,0
2010-05-10,13.851,14.868,13.583,13.664,1098426,0
2010-05-11,13.664,13.776,13.105,13.234,796842,0
2010-05-12,14.399,14.565,13.619,14.482,877094,0
2010-05-13,14.503,14.603,13.862,13.933,297894,0
2010-05-14,13.824,14.149,13.716,14.126,416646,0
2010-05-17,14.206,14.406,13.968,14.406,350824,0
2010-05-18,14.648,14.86,14.228,14.244,309663,0
2010-05-19,14.126,14.174,13.791,14.097,375719,0
2010-05-20,13.878,14.064,13.653,13.716,354542,0
2010-05-21,13.569,14.084,13.556,14.009,315528,0
2010-05-24,14.009,14.206,13.819,13.819,112557,0
2010-05-25,13.598,13.716,13.234,13.544,640917,0
2010-05-26,13.576,13.968,13.479,13.59,235734,0
2010-05-27,13.776,14.155,13.776,14.09,229576,0
2010-05-28,14.021,14.021,13.515,13.52,326956,0
2010-06-01,13.507,13.716,13.234,13.27,307412,0
2010-06-02,13.234,13.263,12.72,13.098,536578,0
2010-06-03,13.047,13.442,12.96,13.372,377307,0
2010-06-04,13.159,13.345,12.946,13.036,349604,0
2010-06-07,12.946,12.946,12.405,12.42,406922,0
2010-06-08,12.446,12.643,12.176,12.513,513909,0
2010-06-09,12.547,12.774,12.069,12.24,363420,0
2010-06-10,12.369,12.687,12.021,12.275,439135,0
2010-06-11,12.227,12.502,12.184,12.439,312014,0
2010-06-14,12.533,12.68,12.287,12.329,159033,0
2010-06-15,12.351,12.568,12.287,12.413,328572,0
2010-06-16,12.363,12.547,12.357,12.397,356712,0
2010-06-17,12.397,12.508,12.219,12.219,226169,0
2010-06-18,12.206,12.446,11.91,11.973,658751,0
2010-06-21,12.033,12.192,11.827,12.055,391531,0
2010-06-22,12.11,12.192,11.898,11.932,260634,0
2010-06-23,11.891,12.014,11.862,11.966,160254,0
2010-06-24,11.891,12.136,11.712,12.075,326774,0
2010-06-25,12.136,12.255,11.966,12.16,418115,0
2010-06-28,12.13,12.248,11.98,12.075,135742,0
2010-06-29,11.999,12.192,11.827,11.891,344803,0
2010-06-30,11.9,12.344,11.9,12.205,441738,0
2010-07-01,12.166,12.336,11.958,12.281,315486,0
2010-07-02,12.294,12.336,12.069,12.233,146263,0
2010-07-06,12.369,12.397,11.814,11.87,327434,0
2010-07-07,11.87,12.144,11.678,12.033,290511,0
2010-07-08,12.136,12.281,11.966,12.219,234682,0
2010-07-09,12.262,12.48,11.98,12.439,195672,0
2010-07-12,12.357,12.643,12.199,12.329,181774,0
2010-07-13,12.48,12.687,12.16,12.612,240533,0
2010-07-14,12.59,12.68,12.459,12.582,105034,0
2010-07-15,12.604,12.672,12.343,12.631,109734,0
2010-07-16,12.54,12.618,11.918,12.082,553551,0
2010-07-19,10.435,11.596,10.285,11.424,2933344,0
2010-07-20,11.027,11.575,10.848,11.342,865557,0
2010-07-21,11.328,11.436,10.902,10.952,794227,0
2010-07-22,10.978,11.183,10.915,10.938,653086,0
2010-07-23,10.93,11.1,10.902,11.035,772400,0
2010-07-26,10.923,11.054,10.822,10.869,511390,0
2010-07-27,10.938,11.1,10.915,11.043,300833,0
2010-07-28,11.061,11.149,10.828,10.93,269908,0
2010-07-29,11.013,11.069,10.822,10.842,269711,0
2010-07-30,10.785,11.006,10.772,10.938,262845,0
2010-08-02,11.043,11.198,10.874,10.983,447470,0
2010-08-03,11.074,11.383,11.006,11.043,495571,0
2010-08-04,11.079,11.377,11.079,11.191,437168,0
2010-08-05,11.178,11.397,11.178,11.218,238813,0
2010-08-06,11.178,11.335,11.054,11.267,236059,0
2010-08-09,11.253,11.542,11.253,11.492,319421,0
2010-08-10,11.39,11.628,11.347,11.397,284691,0
2010-08-11,11.164,11.183,10.822,10.842,309858,0
2010-08-12,10.78,11.178,10.78,11.069,268187,0
2010-08-13,11.054,11.1,10.8,10.944,246246,0
2010-08-16,10.881,11.006,10.772,10.978,143858,0
2010-08-17,11.074,11.074,10.915,10.978,173662,0
2010-08-18,10.971,11.136,10.952,11.043,127300,0
2010-08-19,10.998,11.129,10.902,11.006,153222,0
2010-08-20,10.959,11.035,10.938,10.964,131874,0
2010-08-23,11.013,11.123,10.848,10.869,109775,0
2010-08-24,10.772,10.881,10.695,10.772,307524,0
2010-08-25,10.71,11.178,10.677,10.983,299969,0
2010-08-26,11.02,11.074,10.881,10.971,131223,0
2010-08-27,11.074,11.164,10.758,11.035,181086,0
2010-08-30,11.02,11.136,10.863,10.869,185724,0
2010-08-31,10.835,10.894,10.501,10.592,541662,0
2010-09-01,10.649,11.006,10.649,11.006,165340,0
2010-09-02,10.959,11.178,10.863,11.149,109534,0
2010-09-03,11.253,11.814,11.253,11.762,352806,0
2010-09-07,11.768,11.848,11.506,11.622,193935,0
2010-09-08,11.656,11.656,11.417,11.535,95749,0
2010-09-09,11.656,11.656,11.377,11.641,85346,0
2010-09-10,11.656,11.692,11.535,11.589,135717,0
2010-09-13,11.678,11.712,11.52,11.678,162520,0
2010-09-14,11.726,11.904,11.596,11.699,136647,0
2010-09-15,11.672,11.747,11.535,11.699,144676,0
2010-09-16,11.648,11.762,11.582,11.739,184065,0
2010-09-17,11.834,11.862,11.634,11.747,258401,0
2010-09-20,11.747,12.104,11.548,12.055,352801,0
2010-09-21,12.089,12.268,11.806,11.925,248268,0
2010-09-22,11.862,12.021,11.726,11.904,252603,0
2010-09-23,11.834,11.999,11.775,11.973,221926,0
2010-09-24,12.082,12.618,11.966,12.547,253179,0
2010-09-27,12.547,12.713,12.3,12.65,242037,0
2010-09-28,12.65,12.65,12.104,12.329,231266,0
2010-09-29,12.275,12.351,12.144,12.343,98854,0
2010-09-30,12.375,12.547,11.992,11.999,255726,0
2010-10-01,12.13,12.199,11.939,12.184,161022,0
2010-10-04,12.184,12.206,11.628,11.91,247954,0
2010-10-05,12.033,12.488,11.848,12.307,258958,0
2010-10-06,12.281,12.307,11.966,12.021,107644,0
2010-10-07,12.096,12.096,11.582,11.656,312920,0
2010-10-08,11.603,11.726,11.027,11.049,790029,0
2010-10-11,11.035,11.205,10.634,10.998,366917,0
2010-10-12,10.991,11.28,10.971,11.231,183230,0
2010-10-13,11.28,11.424,11.136,11.363,304439,0
2010-10-14,11.377,11.443,11.149,11.253,275157,0
2010-10-15,11.377,11.473,10.894,10.944,537120,0
2010-10-18,10.285,10.887,10.065,10.766,1817555,0
2010-10-19,10.677,10.828,10.443,10.595,815904,0
2010-10-20,10.595,10.752,10.519,10.587,317805,0
2010-10-21,10.628,10.909,10.39,10.567,346123,0
2010-10-22,10.628,10.689,10.415,10.567,237379,0
2010-10-25,10.649,10.703,10.525,10.525,174820,0
2010-10-26,10.45,10.54,10.383,10.428,281212,0
2010-10-27,10.353,10.54,10.353,10.505,231149,0
2010-10-28,10.595,10.641,10.505,10.58,142045,0
2010-10-29,10.511,10.686,10.477,10.596,175890,0
2010-11-01,10.744,10.828,10.56,10.78,213016,0
2010-11-02,10.894,11.164,10.894,11.043,265297,0
2010-11-03,11.074,11.299,10.869,11.079,237168,0
2010-11-04,11.286,11.492,11.164,11.417,281016,0
2010-11-05,11.377,11.726,11.37,11.561,230450,0
2010-11-08,11.542,11.82,11.486,11.806,199129,0
2010-11-09,11.78,11.891,11.656,11.678,160307,0
2010-11-10,11.755,12.069,11.634,12.039,259186,0
2010-11-11,11.999,12.104,11.827,11.918,227814,0
2010-11-12,11.794,12.027,11.648,11.755,359523,0
2010-11-15,11.755,11.98,11.755,11.8,188818,0
2010-11-16,11.719,12.069,11.656,12.047,302131,0
2010-11-17,12.069,12.069,11.827,11.939,277584,0
2010-11-18,12.047,12.047,11.451,11.561,389611,0
2010-11-19,11.512,11.762,11.451,11.733,123108,0
2010-11-22,11.664,11.946,11.603,11.891,192648,0
2010-11-23,11.848,11.966,11.8,11.939,213883,0
2010-11-24,11.999,12.033,11.932,11.98,342158,0
2010-11-26,11.884,11.973,11.794,11.904,49596,0
2010-11-29,11.932,12.233,11.904,12.152,299537,0
2010-11-30,12.031,12.233,12.031,12.159,344214,0
2010-12-01,12.275,12.329,12.152,12.192,478572,0
2010-12-02,12.171,12.255,12.075,12.206,269105,0
2010-12-03,12.13,12.343,12.069,12.329,303202,0
2010-12-06,12.262,12.42,12.255,12.351,324992,0
2010-12-07,12.459,12.513,12.343,12.413,249185,0
2010-12-08,12.13,12.466,12.13,12.357,293832,0
2010-12-09,12.383,12.439,12.24,12.397,136294,0
2010-12-10,12.533,12.624,12.405,12.496,269842,0
2010-12-13,12.513,12.513,12.281,12.39,204713,0
2010-12-14,12.446,12.48,12.363,12.431,391712,0
2010-12-15,12.383,12.568,12.383,12.502,253291,0
2010-12-16,12.508,12.575,12.466,12.547,305669,0
2010-12-17,12.513,12.65,12.48,12.65,444719,0
2010-12-20,12.687,12.934,12.618,12.892,271206,0
2010-12-21,12.884,12.94,12.802,12.857,172933,0
2010-12-22,12.857,12.884,12.746,12.802,128392,0
2010-12-23,12.817,12.817,12.528,12.636,79790,0
2010-12-27,12.533,12.78,12.533,12.746,88387,0
2010-12-28,12.754,12.824,12.624,12.672,245371,0
2010-12-29,12.344,12.717,12.344,12.57,125575,0
2010-12-30,12.53,12.684,12.427,12.515,113355,0
2010-12-31,12.582,12.582,12.143,12.213,144102,0
2011-01-03,12.144,12.369,12.069,12.268,365859,0
2011-01-04,12.192,12.192,10.902,10.952,1455990,0
2011-01-05,10.971,11.115,10.902,11.061,538753,0
2011-01-06,11.02,11.043,10.785,10.842,433831,0
2011-01-07,10.828,10.842,10.664,10.683,378029,0
2011-01-10,10.855,10.923,10.703,10.822,418673,0
2011-01-11,10.828,10.909,10.634,10.733,433346,0
2011-01-12,10.744,10.836,10.634,10.649,233616,0
2011-01-13,10.695,10.836,10.67,10.703,180236,0
2011-01-14,10.71,10.869,10.683,10.836,366391,0
2011-01-18,10.836,10.874,10.725,10.814,358588,0
2011-01-19,10.828,10.828,10.628,10.703,642815,0
2011-01-20,10.656,10.814,10.649,10.695,482806,0
2011-01-21,10.828,10.828,10.628,10.718,542853,0
2011-01-24,10.641,10.8,10.148,10.226,1293799,0
2011-01-25,10.203,10.587,10.148,10.226,1199687,0
2011-01-26,10.211,10.512,10.203,10.484,605703,0
2011-01-27,10.491,10.649,10.402,10.533,733739,0
2011-01-28,10.628,10.628,10.189,10.226,488328,0
2011-01-31,10.233,10.469,10.233,10.347,407866,0
2011-02-01,10.367,10.525,10.238,10.32,645984,0
2011-02-02,10.293,10.472,10.293,10.328,362716,0
2011-02-03,10.339,10.339,10.079,10.092,479324,0
2011-02-04,10.195,10.308,10.152,10.23,473897,0
2011-02-07,10.252,10.497,10.23,10.491,654657,0
2011-02-08,10.497,10.8,10.443,10.78,521553,0
2011-02-09,10.641,10.71,10.484,10.548,468998,0
2011-02-10,10.512,10.695,10.435,10.58,206008,0
2011-02-11,10.595,10.595,10.39,10.555,175360,0
2011-02-14,10.555,10.595,10.396,10.54,206491,0
2011-02-15,10.519,10.54,10.23,10.23,403696,0
2011-02-16,10.285,10.465,10.244,10.383,400549,0
2011-02-18,10.367,10.367,10.218,10.244,331395,0
2011-02-22,10.23,10.285,10.092,10.092,210811,0
2011-02-23,10.142,10.176,9.975,10.092,380478,0
2011-02-24,10.148,10.168,9.944,10.034,264950,0
2011-02-25,10.042,10.218,9.95,10.189,234474,0
2011-02-28,10.265,10.287,10.085,10.212,153610,0
2011-03-01,10.263,10.285,9.965,9.989,221057,0
2011-03-02,9.969,10.244,9.907,10.16,296481,0
2011-03-03,10.238,10.244,10.049,10.1,296354,0
2011-03-04,10.203,10.203,10.054,10.128,624125,0
2011-03-07,10.1,10.176,9.877,9.975,559266,0
2011-03-08,9.975,10.252,9.975,10.148,391324,0
2011-03-09,10.011,10.56,10.011,10.421,622026,0
2011-03-10,10.367,10.367,10.218,10.244,606738,0
2011-03-11,10.128,10.244,10.026,10.042,293190,0
2011-03-14,9.944,10.1,9.855,9.869,365747,0
2011-03-15,9.71,10.23,9.683,9.893,639755,0
2011-03-16,9.893,9.996,9.805,9.936,326160,0
2011-03-17,10.025,10.072,9.874,9.904,229629,0
2011-03-18,9.936,10.072,9.819,10.065,448348,0
2011-03-21,10.142,10.189,9.969,9.975,339573,0
2011-03-22,10.011,10.065,9.882,9.936,370960,0
2011-03-23,9.958,10.293,9.841,10.244,360004,0
2011-03-24,10.252,10.491,10.218,10.353,425969,0
2011-03-25,10.421,10.664,10.415,10.621,468925,0
2011-03-28,10.664,10.695,10.465,10.595,256551,0
2011-03-29,10.56,10.67,10.491,10.573,231630,0
2011-03-30,10.58,10.855,10.555,10.78,310571,0
2011-03-31,10.78,11.078,10.694,10.873,573939,0
2011-04-01,10.894,10.964,10.766,10.793,462280,0
2011-04-04,10.718,10.93,10.656,10.887,265402,0
2011-04-05,10.855,10.931,10.805,10.894,208999,0
2011-04-06,10.874,10.915,10.71,10.785,230644,0
2011-04-07,10.771,10.881,10.592,10.688,196813,0
2011-04-08,10.695,10.772,10.435,10.484,140658,0
2011-04-11,10.505,10.601,10.36,10.465,181998,0
2011-04-12,10.404,10.462,10.169,10.226,320854,0
2011-04-13,10.226,10.32,10.092,10.148,226339,0
2011-04-14,10.065,10.218,10.054,10.152,166370,0
2011-04-15,10.092,10.226,10.018,10.211,369432,0
2011-04-18,10.108,10.252,10.06,10.203,216952,0
2011-04-19,10.183,10.244,10.003,10.148,174934,0
2011-04-20,10.238,10.238,10.1,10.136,168840,0
2011-04-21,10.152,10.211,10.011,10.108,148877,0
2011-04-25,10.116,10.123,9.944,10.079,196424,0
2011-04-26,10.079,10.219,10.01,10.176,324479,0
2011-04-27,10.183,10.339,10.136,10.32,266256,0
2011-04-28,10.334,10.443,10.308,10.402,127874,0
2011-04-29,10.417,10.446,10.241,10.347,179195,0
2011-05-02,10.23,10.435,10.092,10.108,232619,0
2011-05-03,10.079,10.148,9.974,10.054,214445,0
2011-05-04,10.092,10.231,10.025,10.136,150283,0
2011-05-05,10.1,10.245,10.033,10.033,177740,0
2011-05-06,10.169,10.245,10.025,10.092,271733,0
2011-05-09,9.974,10.128,8.7078,9.0133,3249495,0
2011-05-10,8.9861,9.0415,8.6808,8.8893,1180752,0
2011-05-11,8.9149,9.0624,8.8607,9.0482,473397,0
2011-05-12,9.0482,9.1731,8.895,8.895,475277,0
2011-05-13,8.9308,8.9721,8.7151,8.8263,783012,0
2011-05-16,8.7703,8.9591,8.7703,8.8053,481576,0
2011-05-17,8.8607,8.9721,8.7078,8.8539,582048,0
2011-05-18,8.8539,9.0415,8.8411,8.9514,438321,0
2011-05-19,8.9861,9.1166,8.9374,8.9721,304067,0
2011-05-20,8.8672,9.1665,8.8672,8.9928,526252,0
2011-05-23,8.9514,9.0273,8.8196,8.8467,294902,0
2011-05-24,8.8411,8.8672,8.7298,8.8411,180993,0
2011-05-25,8.7638,8.8607,8.6534,8.7016,502932,0
2011-05-26,8.687,8.7703,8.6462,8.6741,237651,0
2011-05-27,8.7016,8.8053,8.6808,8.7566,127808,0
2011-05-31,8.8931,8.9205,8.7151,8.8708,340051,0
2011-06-01,8.8263,8.8263,8.5493,8.5842,304998,0
2011-06-02,8.5696,8.6534,8.4596,8.4596,422064,0
2011-06-03,8.4043,8.5147,8.1824,8.2033,734807,0
2011-06-06,8.1894,8.3421,8.1894,8.2794,644922,0
2011-06-07,8.3074,8.6389,8.3005,8.4871,674006,0
2011-06-08,8.4596,8.4801,8.2794,8.2865,399438,0
2011-06-09,8.3141,8.349,8.2102,8.252,366764,0
2011-06-10,8.2174,8.3141,8.1619,8.1688,375642,0
2011-06-13,8.2311,8.2449,7.9473,7.982,577836,0
2011-06-14,8.0372,8.5563,8.0372,8.3691,1256750,0
2011-06-15,8.335,8.5078,8.0858,8.2449,383780,0
2011-06-16,8.2477,8.3734,8.1704,8.2338,252089,0
2011-06-17,8.1756,8.3762,8.1756,8.2311,420456,0
2011-06-20,8.2102,8.335,8.2102,8.2934,213689,0
2011-06-21,8.3074,8.328,8.1479,8.3005,321603,0
2011-06-22,8.2657,8.328,8.2242,8.2727,182526,0
2011-06-23,8.1894,8.335,8.0925,8.3005,211045,0
2011-06-24,8.3141,8.4182,8.1551,8.2242,796788,0
2011-06-27,8.2657,8.2657,8.1342,8.1551,231858,0
2011-06-28,8.2033,8.3074,8.1688,8.3074,285653,0
2011-06-29,8.2934,8.335,8.1411,8.1619,302814,0
2011-06-30,8.1261,8.3313,8.1261,8.204,506025,0
2011-07-01,8.2311,8.2934,8.0788,8.0995,398571,0
2011-07-05,8.1633,8.3244,8.1003,8.1912,421491,0
2011-07-06,8.1633,8.1842,8.0231,8.0231,371213,0
2011-07-07,8.0021,8.4085,7.953,8.2752,648937,0
2011-07-08,8.226,8.6471,8.1986,8.5003,379567,0
2011-07-11,8.1204,8.3141,8.0372,8.1619,600654,0
2011-07-12,8.1423,8.4085,8.1282,8.3178,725771,0
2011-07-13,8.3631,8.3901,8.1342,8.1551,325188,0
2011-07-14,8.1551,8.2588,8.0649,8.0925,353619,0
2011-07-15,8.0649,8.0858,8.0096,8.0163,545265,0
2011-07-18,7.7188,7.892,7.3936,7.4486,1443273,0
2011-07-19,7.4836,7.6867,7.4276,7.5467,900621,0
2011-07-20,7.5458,7.8433,7.5458,7.7257,533595,0
2011-07-21,7.774,7.9195,7.7464,7.7534,409214,0
2011-07-22,7.743,7.8619,7.743,7.8059,162865,0
2011-07-25,7.7327,7.9334,7.622,7.8229,255617,0
2011-07-26,7.8059,7.946,7.7289,7.8198,190893,0
2011-07-27,7.7327,7.9473,7.7327,7.892,390910,0
2011-07-28,7.8059,7.953,7.7501,7.7568,265783,0
2011-07-29,7.7143,7.75,7.4447,7.5938,247776,0
2011-08-01,7.7464,7.9195,7.4417,7.4904,528927,0
2011-08-02,7.4485,7.764,7.4485,7.5186,352039,0
2011-08-03,7.4627,7.5395,7.3435,7.4836,328212,0
2011-08-04,7.4485,7.6239,7.3503,7.3713,499829,0
2011-08-05,7.4138,7.5326,7.098,7.1756,421923,0
2011-08-08,7.1052,7.126,6.7056,6.7128,674719,0
2011-08-09,7.3364,7.3435,6.7199,7.1824,732991,0
2011-08-10,7.0702,7.0772,6.601,6.6289,570978,0
2011-08-11,6.6638,7.2245,6.6638,7.1052,612034,0
2011-08-12,7.161,7.1965,6.9721,7.056,183398,0
2011-08-15,7.063,7.063,6.9511,7.0283,168548,0
2011-08-16,6.9721,7.0212,6.7971,6.9227,237568,0
2011-08-17,6.9511,7.098,6.9018,7.0702,229846,0
2011-08-18,6.9302,7.1121,6.7128,6.9791,739252,0
2011-08-19,6.9159,7.0353,6.86,6.9227,376978,0
2011-08-22,6.9511,7.1121,6.881,7.0843,374425,0
2011-08-23,7.0909,7.0909,6.9863,7.0422,230489,0
2011-08-24,6.9863,7.1965,6.9721,7.1824,240762,0
2011-08-25,7.2103,7.2802,6.9582,6.9582,171501,0
2011-08-26,6.9439,7.0492,6.818,7.0074,174447,0
2011-08-29,7.0843,7.3013,7.056,7.2245,366789,0
2011-08-30,7.5116,7.5116,7.1542,7.2384,450474,0
2011-08-31,7.2885,7.2885,6.9196,7.097,453885,0
2011-09-01,7.1052,7.1965,6.9159,6.9652,247060,0
2011-09-02,6.8911,6.9266,6.7491,6.7988,304304,0
2011-09-06,6.6708,6.79,6.6149,6.7759,199723,0
2011-09-07,6.888,7.0074,6.811,7.0074,172160,0
2011-09-08,6.9791,7.1542,6.895,6.9227,243419,0
2011-09-09,6.8672,6.9439,6.692,6.7269,208702,0
2011-09-12,6.6289,6.7971,6.5656,6.7128,294853,0
2011-09-13,6.7408,6.8318,6.6499,6.7479,219011,0
2011-09-14,6.7619,7.1193,6.6357,7.0422,323153,0
2011-09-15,7.098,7.2245,6.9439,7.0001,801374,0
2011-09-16,7.0422,7.0422,6.8249,6.8528,433449,0
2011-09-19,6.6988,6.888,6.6988,6.8528,199912,0
2011-09-20,6.86,6.9652,6.7199,6.7619,260429,0
2011-09-21,6.811,6.811,6.3765,6.3835,684319,0
2011-09-22,6.2362,6.3765,6.2012,6.2434,538077,0
2011-09-23,6.1522,6.4606,6.0259,6.3765,354833,0
2011-09-26,6.4044,6.6569,6.4044,6.5798,303808,0
2011-09-27,6.6708,6.6988,6.3905,6.4538,424008,0
2011-09-28,6.4888,6.601,6.3063,6.3417,232882,0
2011-09-29,6.4393,6.4743,6.1665,6.4186,242382,0
2011-09-30,6.4299,6.552,6.2934,6.3077,248207,0
2011-10-03,6.5306,6.5306,5.998,6.0051,438010,0
2011-10-04,5.9614,6.444,5.9614,6.4298,511175,0
2011-10-05,6.444,6.5363,6.3729,6.4725,277116,0
2011-10-06,6.4934,6.8202,6.4934,6.6926,1231978,0
2011-10-07,6.7269,6.7479,6.3624,6.3835,257950,0
2011-10-10,6.4888,6.622,6.4256,6.6149,241428,0
2011-10-11,6.5446,6.6079,6.4676,6.5798,258891,0
2011-10-12,6.622,6.6428,6.4817,6.5798,340652,0
2011-10-13,6.5306,6.6499,6.5027,6.6357,134448,0
2011-10-14,6.7056,6.7619,6.6149,6.7479,158400,0
2011-10-17,6.8459,6.8459,6.5027,6.5237,175969,0
2011-10-18,6.5866,6.601,6.3417,6.5517,457105,0
2011-10-19,6.622,6.622,6.4467,6.4953,178401,0
2011-10-20,6.4888,6.601,6.3345,6.5097,160951,0
2011-10-21,6.593,6.65,6.444,6.508,217992,0
2011-10-24,6.5168,7.1474,6.5168,6.7408,1542951,0
2011-10-25,6.7775,7.2956,6.7775,6.948,756025,0
2011-10-26,7.1121,7.2103,6.9582,7.0492,571755,0
2011-10-27,7.2103,7.4067,7.1193,7.3927,720506,0
2011-10-28,7.4164,7.5298,7.1964,7.2104,281505,0
2011-10-31,7.1195,7.1625,6.9614,6.9831,316640,0
2011-11-01,6.8343,6.948,6.7704,6.7988,266572,0
2011-11-02,6.8628,6.9622,6.7916,6.9266,197953,0
2011-11-03,6.9761,7.0189,6.7988,6.9974,363652,0
2011-11-04,6.9622,7.0331,6.8771,6.9691,207252,0
2011-11-07,6.9196,6.9974,6.8697,6.9266,271354,0
2011-11-08,6.9904,7.0758,6.8272,7.0259,570649,0
2011-11-09,6.8697,6.9408,6.7988,6.813,218224,0
2011-11-10,6.9125,6.9125,6.7988,6.813,139072,0
2011-11-11,6.8911,6.9408,6.8558,6.9125,149819,0
2011-11-14,6.8771,6.9196,6.6926,6.7704,239066,0
2011-11-15,6.7635,6.9196,6.7349,6.8771,348418,0
2011-11-16,6.8486,6.8982,6.7136,6.7349,146537,0
2011-11-17,6.7419,6.7704,6.657,6.6926,147196,0
2011-11-18,6.7491,6.7491,6.6356,6.657,173892,0
2011-11-21,6.593,6.65,6.4369,6.515,202354,0
2011-11-22,6.4867,6.5363,6.3944,6.458,147069,0
2011-11-23,6.4298,6.5222,6.4015,6.4298,195448,0
2011-11-25,6.4298,6.4867,6.3234,6.3589,197636,0
2011-11-28,6.4867,6.5578,6.3729,6.5433,287854,0
2011-11-29,6.515,6.5859,6.4369,6.508,142572,0
2011-11-30,6.6538,6.6538,6.5518,6.6176,540734,0
2011-12-01,6.6005,6.7419,6.5363,6.5504,285908,0
2011-12-02,6.593,6.6711,6.4725,6.5578,197761,0
2011-12-05,6.6287,6.6287,6.3944,6.508,271354,0
2011-12-06,6.5447,6.6383,6.4803,6.5663,335724,0
2011-12-07,6.5504,6.6852,6.458,6.6287,292958,0
2011-12-08,6.6783,6.8412,6.6005,6.6074,303833,0
2011-12-09,6.6143,7.0046,6.6005,6.9266,695359,0
2011-12-12,6.7916,7.1395,6.7916,7.1322,341233,0
2011-12-13,7.1821,7.2388,7.04,7.0617,384229,0
2011-12-14,6.9622,6.9904,6.6711,6.8697,447319,0
2011-12-15,6.9125,7.0472,6.8272,7.0331,239742,0
2011-12-16,7.0828,7.2034,6.9196,6.9833,630998,0
2011-12-19,7.0046,7.1253,6.7635,6.7916,205650,0
2011-12-20,6.8911,7.1894,6.8911,7.1753,317145,0
2011-12-21,7.1537,7.2034,7.0542,7.1753,200844,0
2011-12-22,7.1753,7.2249,7.0046,7.2104,192877,0
2011-12-23,7.2104,7.3241,7.1322,7.1821,159999,0
2011-12-27,7.1253,7.2744,7.0617,7.2744,121470,0
2011-12-28,7.2531,7.2601,7.097,7.1041,450536,0
2011-12-29,7.1041,7.3026,7.1041,7.2956,180348,0
2011-12-30,7.2725,7.4109,7.2361,7.3671,284978,0
2012-01-03,7.5227,7.7923,7.3738,7.4232,435229,0
2012-01-04,7.3808,7.3876,7.2034,7.2178,184099,0
2012-01-05,7.2178,7.4586,7.1537,7.3382,200221,0
2012-01-06,7.3455,7.4802,7.1182,7.4164,179392,0
2012-01-09,7.4518,7.4872,7.3594,7.4872,200064,0
2012-01-10,7.5797,7.6646,7.4376,7.4586,229071,0
2012-01-11,7.4429,7.5506,7.3853,7.4862,232866,0
2012-01-12,7.4931,7.6081,7.4214,7.5147,183727,0
2012-01-13,7.4518,7.7001,7.4518,7.6788,365229,0
2012-01-17,7.7301,7.7949,7.6585,7.7805,216635,0
2012-01-18,7.7357,7.8067,7.6859,7.8067,262709,0
2012-01-19,7.8421,7.8776,7.7782,7.8633,279456,0
2012-01-20,7.8883,8.0608,7.831,7.9961,393190,0
2012-01-23,9.2262,9.701,8.7298,8.8774,2831276,0
2012-01-24,8.7298,9.3052,8.6934,8.9571,1143172,0
2012-01-25,9.0045,9.0273,8.6517,8.6726,549168,0
2012-01-26,8.7226,8.7436,8.5166,8.5876,428324,0
2012-01-27,8.5493,8.6209,8.5129,8.5705,257245,0
2012-01-30,8.7298,8.9279,8.6371,8.8994,478643,0
2012-01-31,8.9253,8.9627,8.8383,8.8597,588755,0
2012-02-01,8.895,8.9299,8.7069,8.8867,474797,0
2012-02-02,8.8578,9.0738,8.7436,9.0312,508343,0
2012-02-03,9.052,9.132,8.9514,8.96,585080,0
2012-02-06,8.96,8.9955,8.7512,8.7713,240172,0
2012-02-07,8.7216,8.8298,8.6924,8.7575,378893,0
2012-02-08,8.786,8.8005,8.6924,8.6997,246423,0
2012-02-09,8.7512,8.8226,8.6209,8.7069,156093,0
2012-02-10,8.6498,8.7512,8.6137,8.6789,153102,0
2012-02-13,8.8005,8.8724,8.6209,8.7143,244390,0
2012-02-14,8.5994,8.6851,8.5563,8.5994,383197,0
2012-02-15,8.6717,8.786,8.3195,8.3842,257062,0
2012-02-16,8.4278,8.4278,8.0967,8.3987,364433,0
2012-02-17,8.4339,8.6209,8.4339,8.6209,310731,0
2012-02-21,8.6362,8.7143,8.6281,8.6717,311843,0
2012-02-22,8.6281,8.8364,8.6281,8.7933,322820,0
2012-02-23,8.7713,9.0946,8.7216,9.0738,379806,0
2012-02-24,9.052,9.1109,8.8791,8.9374,304888,0
2012-02-27,8.9087,8.96,8.8152,8.8652,197325,0
2012-02-28,8.8867,9.0011,8.8512,8.9729,211766,0
2012-02-29,9.0123,9.1291,8.7436,8.7512,354162,0
2012-03-01,8.8079,8.843,8.6137,8.6137,171545,0
2012-03-02,8.5343,8.6579,8.3263,8.377,500350,0
2012-03-05,8.334,8.4846,8.1972,8.4624,281359,0
2012-03-06,8.3263,8.441,8.2546,8.334,192738,0
2012-03-07,8.413,8.4278,8.2329,8.4278,96124,0
2012-03-08,8.4702,8.4998,8.3123,8.4702,196932,0
2012-03-09,8.4624,8.843,8.391,8.586,639560,0
2012-03-12,8.593,8.6362,8.2614,8.3045,416532,0
2012-03-13,8.3549,8.5994,8.291,8.593,253449,0
2012-03-14,8.593,8.6209,8.391,8.4624,124848,0
2012-03-15,8.4917,8.5994,8.3123,8.586,154131,0
2012-03-16,8.5994,8.5994,8.3691,8.42,357995,0
2012-03-19,8.4278,8.5635,8.3691,8.5129,154199,0
2012-03-20,8.5563,8.586,8.334,8.4564,191754,0
2012-03-21,8.4702,8.5635,8.3045,8.3987,185293,0
2012-03-22,8.3195,8.5705,8.3045,8.5563,253157,0
2012-03-23,8.593,8.7216,8.391,8.4846,353930,0
2012-03-26,8.4998,8.5994,8.4564,8.5343,220381,0
2012-03-27,8.5493,8.7298,8.4846,8.6067,418566,0
2012-03-28,8.6362,8.7143,8.5493,8.6579,197784,0
2012-03-29,8.6137,8.8791,8.5994,8.8578,237290,0
2012-03-30,8.9326,9.2023,8.8808,8.8959,560058,0
2012-04-02,9.0869,9.4052,9.0236,9.3756,781828,0
2012-04-03,9.3835,9.626,9.3266,9.606,597190,0
2012-04-04,9.537,9.938,9.4919,9.61,769897,0
2012-04-05,9.588,9.697,9.4062,9.4491,783322,0
2012-04-09,9.3394,9.4386,9.1109,9.1963,378106,0
2012-04-10,9.1808,9.2398,8.9299,9.0385,326922,0
2012-04-11,9.1244,9.4257,9.0445,9.4108,346600,0
2012-04-12,9.4474,9.606,9.4178,9.4326,265295,0
2012-04-13,9.4108,9.4257,9.2669,9.3462,323697,0
2012-04-16,9.4178,9.506,9.2897,9.4899,266771,0
2012-04-17,9.524,9.638,9.471,9.616,220920,0
2012-04-18,9.613,9.613,9.4474,9.576,429265,0
2012-04-19,9.521,9.521,9.1876,9.2817,385809,0
2012-04-20,9.4979,9.4979,9.3521,9.4178,373806,0
2012-04-23,9.2741,9.3462,9.1244,9.2534,201650,0
2012-04-24,9.2321,9.3608,9.2032,9.2965,203467,0
2012-04-25,9.3972,9.4611,9.2534,9.3316,290228,0
2012-04-26,9.3266,9.606,9.3189,9.599,226541,0
2012-04-27,9.61,9.747,9.61,9.667,348662,0
2012-04-30,9.659,9.726,9.478,9.676,509700,0
2012-05-01,9.704,9.734,9.3688,9.3992,565738,0
2012-05-02,9.3688,9.4052,9.2741,9.4052,250072,0
2012-05-03,9.4062,9.4859,9.3472,9.3775,283401,0
2012-05-04,9.3394,10.081,9.3394,9.884,1198899,0
2012-05-07,9.697,9.734,7.8478,7.9496,3343388,0
2012-05-08,7.9424,8.117,7.8621,7.9788,1068781,0
2012-05-09,7.9715,8.3866,7.9641,8.2044,613274,0
2012-05-10,8.226,8.3866,8.0952,8.2407,429513,0
2012-05-11,8.1824,8.481,8.1824,8.4233,414948,0
2012-05-14,8.3866,8.4446,8.2044,8.2987,380441,0
2012-05-15,8.3131,8.3788,8.1824,8.277,324479,0
2012-05-16,8.3866,8.4233,8.2555,8.3131,202850,0
2012-05-17,8.1752,8.3937,8.1459,8.1607,166100,0
2012-05-18,8.2116,8.5102,8.168,8.4085,374433,0
2012-05-21,8.4006,8.5464,8.2919,8.4006,279271,0
2012-05-22,8.3866,8.5102,8.277,8.3499,289785,0
2012-05-23,8.3131,8.4367,8.226,8.4233,192799,0
2012-05-24,8.3866,8.5245,8.3866,8.5245,116163,0
2012-05-25,8.5464,8.6634,8.4741,8.6489,139055,0
2012-05-29,8.6707,8.7216,8.2987,8.3499,206321,0
2012-05-30,8.2847,8.328,8.117,8.1824,109557,0
2012-05-31,8.2044,8.3499,8.1317,8.3064,151751,0
2012-06-01,8.1897,8.2621,7.9788,8.1317,292899,0
2012-06-04,8.1972,8.481,8.1535,8.4516,236408,0
2012-06-05,8.3937,8.5535,8.3431,8.5535,171580,0
2012-06-06,8.575,8.8383,8.5383,8.7575,270314,0
2012-06-07,8.8448,8.8448,8.6561,8.7216,171340,0
2012-06-08,8.7216,8.8088,8.5833,8.7363,178460,0
2012-06-11,8.8088,8.8088,8.488,8.5464,171621,0
2012-06-12,8.6048,8.7363,8.4961,8.706,275430,0
2012-06-13,8.6407,8.6781,8.4446,8.5022,234887,0
2012-06-14,8.5383,8.575,8.4233,8.4961,210201,0
2012-06-15,8.4741,8.706,8.4367,8.575,398779,0
2012-06-18,8.575,8.6262,8.4662,8.5904,304694,0
2012-06-19,8.6561,8.7648,8.6342,8.706,540518,0
2012-06-20,8.6997,8.8005,8.6489,8.7216,211873,0
2012-06-21,8.7289,8.7363,8.5174,8.5325,136735,0
2012-06-22,8.5833,8.8088,8.5833,8.7575,293532,0
2012-06-25,8.7216,8.7363,8.5245,8.7134,243406,0
2012-06-26,8.6997,8.7363,8.5904,8.6118,160556,0
2012-06-27,8.6634,8.7363,8.5535,8.7216,193444,0
2012-06-28,8.6489,8.8005,8.5325,8.6634,202688,0
2012-06-29,8.7943,9.0709,8.6997,8.8521,335280,0
2012-07-02,8.9111,9.0918,8.8744,8.9908,342951,0
2012-07-03,8.9759,8.9984,8.8672,8.8884,92067,0
2012-07-05,8.8569,9.0861,8.8569,8.9023,162972,0
2012-07-06,8.8597,8.9832,8.8597,8.8597,183090,0
2012-07-09,8.8744,8.9168,8.7289,8.7722,268214,0
2012-07-10,8.8088,8.8744,8.6048,8.6914,310899,0
2012-07-11,8.7216,8.7722,8.6192,8.7289,225790,0
2012-07-12,8.706,8.7575,8.3937,8.4516,359973,0
2012-07-13,8.481,8.5365,8.2987,8.3716,566195,0
2012-07-16,8.4006,8.4367,8.2703,8.2987,278029,0
2012-07-17,8.2847,8.5464,8.2485,8.4085,179220,0
2012-07-18,8.4516,8.5325,8.1897,8.2044,353901,0
2012-07-19,8.2116,8.4006,8.1897,8.3064,209672,0
2012-07-20,8.2511,8.3178,8.1553,8.1996,204696,0
2012-07-23,7.4256,7.4256,6.9157,7.0179,2126722,0
2012-07-24,7.0394,7.0394,6.6611,6.8651,769102,0
2012-07-25,6.8502,6.8941,6.6975,6.8139,543143,0
2012-07-26,6.8941,6.9305,6.7486,6.8139,299245,0
2012-07-27,6.8502,7.0689,6.8431,7.0617,382452,0
2012-07-30,7.0617,7.1925,7.0394,7.1269,289999,0
2012-07-31,7.1269,7.2215,7.0467,7.0761,653143,0
2012-08-01,7.083,7.1717,6.9872,6.9872,280092,0
2012-08-02,6.9012,6.9887,6.8651,6.9157,173474,0
2012-08-03,6.9522,7.0833,6.9453,7.0105,236860,0
2012-08-06,6.9943,7.0978,6.9872,7.0164,284497,0
2012-08-07,7.0179,7.1269,7.0179,7.0689,540298,0
2012-08-08,7.0617,7.1488,7.0324,7.0978,321050,0
2012-08-09,7.083,7.231,7.0758,7.1866,335670,0
2012-08-10,7.1644,7.2164,7.1053,7.1347,216062,0
2012-08-13,7.1496,7.2013,7.0978,7.1053,223478,0
2012-08-14,7.12,7.1903,7.083,7.1274,421021,0
2012-08-15,7.1347,7.2531,7.1279,7.2088,308472,0
2012-08-16,7.179,7.2384,7.1496,7.2164,381452,0
2012-08-17,7.2013,7.3419,7.2013,7.3345,549729,0
2012-08-20,7.3272,7.3713,7.2531,7.3642,250276,0
2012-08-21,7.3713,7.3937,7.1717,7.1829,273668,0
2012-08-22,7.1866,7.3086,7.179,7.2457,176424,0
2012-08-23,7.2457,7.2825,7.1126,7.1274,137925,0
2012-08-24,7.1423,7.2605,7.1053,7.2457,228664,0
2012-08-27,7.2531,7.3382,7.2457,7.3125,267556,0
2012-08-28,7.2903,7.3861,7.2903,7.3713,389218,0
2012-08-29,7.3642,7.6525,7.3492,7.6081,341992,0
2012-08-30,7.5933,7.623,7.5413,7.5413,148828,0
2012-08-31,7.5711,7.6376,7.5267,7.6007,163491,0
2012-09-04,7.623,7.623,7.3272,7.5489,313136,0
2012-09-05,7.5413,7.6157,7.5192,7.5933,190338,0
2012-09-06,7.6157,7.7558,7.5933,7.7336,179325,0
2012-09-07,7.7336,7.8076,7.6708,7.8001,119757,0
2012-09-10,7.8447,7.9407,7.7708,7.8817,206573,0
2012-09-11,7.8743,8.0517,7.8743,8.0146,126057,0
2012-09-12,8.0073,8.0588,7.9113,7.9778,87469,0
2012-09-13,7.9482,8.0736,7.8447,7.867,226099,0
2012-09-14,7.889,8.0073,7.8447,7.8593,140869,0
2012-09-17,7.815,7.8817,7.305,7.401,348136,0
2012-09-18,7.3642,7.5104,7.2903,7.3125,254371,0
2012-09-19,7.305,7.3458,7.1572,7.179,231789,0
2012-09-20,7.1717,7.3788,7.1423,7.2755,232314,0
2012-09-21,7.3642,7.3642,7.2457,7.268,302877,0
2012-09-24,7.2457,7.3788,7.12,7.3345,268641,0
2012-09-25,7.3345,7.4824,7.231,7.2384,251466,0
2012-09-26,7.2827,7.3642,7.179,7.2164,144736,0
2012-09-27,7.2384,7.4454,7.2237,7.4082,157321,0
2012-09-28,7.3788,7.512,7.3272,7.4229,156485,0
2012-10-01,7.4749,7.5636,7.4159,7.4527,210190,0
2012-10-02,7.4675,7.7484,7.4454,7.6007,199574,0
2012-10-03,7.5858,7.6157,7.4675,7.5636,141255,0
2012-10-04,7.6157,7.719,7.5341,7.7043,149558,0
2012-10-05,7.719,7.7558,7.6081,7.6893,193338,0
2012-10-08,7.7116,7.7781,7.6007,7.7781,129220,0
2012-10-09,7.815,7.8227,7.6157,7.6377,275812,0
2012-10-10,7.6303,7.6525,7.3861,7.3861,168121,0
2012-10-11,7.4602,7.5412,7.2605,7.3567,347609,0
2012-10-12,7.401,7.5636,7.3749,7.5045,151559,0
2012-10-15,7.4454,7.6303,7.3937,7.5413,169189,0
2012-10-16,7.5933,7.719,7.5561,7.7043,221830,0
2012-10-17,7.7633,7.85,7.623,7.8447,240776,0
2012-10-18,7.8593,7.8964,7.4229,7.5785,286926,0
2012-10-19,7.5341,7.5341,7.4229,7.4749,294812,0
2012-10-22,8.1331,8.5921,7.7709,8.244,1501442,0
2012-10-23,8.244,8.3253,7.9778,7.9926,628980,0
2012-10-24,8.0517,8.1331,7.7781,7.8593,384247,0
2012-10-25,7.9555,7.9999,7.7781,7.8227,348787,0
2012-10-26,7.8001,8.3178,7.623,7.9482,712307,0
2012-10-31,7.9778,8.2294,7.867,8.0588,491372,0
2012-11-01,8.1034,8.2883,7.889,8.1107,254548,0
2012-11-02,8.0672,8.2959,8.0672,8.192,248895,0
2012-11-05,8.3028,8.3028,8.0443,8.1776,195231,0
2012-11-06,8.2364,8.2511,8.0588,8.0887,156684,0
2012-11-07,8.0659,8.0734,7.8336,8.0211,214779,0
2012-11-08,8.0361,8.0437,7.8711,7.8788,150180,0
2012-11-09,7.9088,7.991,7.8788,7.9088,100674,0
2012-11-12,7.9088,7.9162,7.7439,7.7738,166097,0
2012-11-13,7.7588,7.8486,7.6089,7.6165,131204,0
2012-11-14,7.6613,7.871,7.4997,7.5339,212708,0
2012-11-15,7.5562,7.8336,7.5189,7.6839,179422,0
2012-11-16,7.5939,7.8788,7.5939,7.8263,188360,0
2012-11-19,7.8562,8.1635,7.8038,8.1111,225483,0
2012-11-20,8.0361,8.2458,8.0361,8.1562,129446,0
2012-11-21,8.1186,8.239,8.1046,8.2087,86259,0
2012-11-23,8.2537,8.321,8.1643,8.321,71681,0
2012-11-26,8.3515,8.3963,8.2087,8.2762,356356,0
2012-11-27,8.291,8.4339,8.2311,8.3515,104845,0
2012-11-28,8.3289,8.3946,8.2537,8.3586,112879,0
2012-11-29,8.441,8.6953,8.4121,8.6734,192994,0
2012-11-30,8.6808,8.7179,8.5689,8.6507,314653,0
2012-12-03,8.6808,8.7492,8.5986,8.6589,173896,0
2012-12-04,9.1455,9.1751,8.8494,9.0341,523199,0
2012-12-05,9.0926,9.1905,8.9591,9.1751,311159,0
2012-12-06,9.1973,9.3266,9.0795,9.2051,194341,0
2012-12-07,9.2581,9.3266,9.1693,9.2877,210379,0
2012-12-10,9.3316,9.3628,9.1147,9.1751,327664,0
2012-12-11,9.264,9.3316,9.1147,9.1905,314594,0
2012-12-12,9.3698,9.511,9.2718,9.2718,337636,0
2012-12-13,9.2553,9.3521,9.0605,9.0765,233085,0
2012-12-14,9.0605,9.2887,9.0605,9.2156,247102,0
2012-12-17,9.1586,9.3374,9.1586,9.2321,272487,0
2012-12-18,9.2244,9.3795,9.2244,9.3521,263096,0
2012-12-19,9.3875,9.4178,9.2553,9.2718,142942,0
2012-12-20,9.2321,9.4426,9.2321,9.4032,171157,0
2012-12-21,9.3229,9.566,9.0445,9.2553,682775,0
2012-12-24,9.3795,9.3795,9.0918,9.2887,107447,0
2012-12-26,9.3229,9.3276,8.8799,8.8967,187382,0
2012-12-27,8.8884,9.0273,8.7262,8.8477,110666,0
2012-12-28,8.7996,8.9627,8.7886,8.8559,122190,0
2012-12-31,8.8401,9.069,8.8401,9.0605,198686,0
2013-01-02,9.263,9.3374,9.1586,9.2965,240520,0
2013-01-03,9.2718,9.3062,9.1905,9.263,349706,0
2013-01-04,9.314,9.469,9.2331,9.3062,101071,0
2013-01-07,9.2965,9.681,9.263,9.639,265398,0
2013-01-08,9.6,9.738,9.4356,9.4511,182094,0
2013-01-09,9.4919,9.4919,9.314,9.3521,84212,0
2013-01-10,9.4032,9.4032,9.2068,9.3062,81617,0
2013-01-11,9.3229,9.3698,9.1905,9.263,85629,0
2013-01-14,9.2244,9.511,9.2068,9.3521,152528,0
2013-01-15,9.3276,9.4426,9.1586,9.1905,173588,0
2013-01-16,9.1415,9.2244,9.069,9.0918,177014,0
2013-01-17,9.11,9.1415,9.0445,9.051,244236,0
2013-01-18,9.0273,9.469,8.987,9.4108,411318,0
2013-01-22,9.752,9.959,9.519,9.738,813023,0
2013-01-23,9.835,10.071,9.688,10.071,494701,0
2013-01-24,10.08,10.202,10.057,10.123,241033,0
2013-01-25,10.212,10.22,9.968,10.024,191908,0
2013-01-28,9.973,10.495,9.967,10.4,354156,0
2013-01-29,10.447,10.555,10.406,10.547,418066,0
2013-01-30,10.563,10.879,10.537,10.661,533497,0
2013-01-31,10.707,11.002,10.626,10.643,544567,0
2013-02-01,10.717,10.767,10.513,10.537,488425,0
2013-02-04,10.529,10.824,10.481,10.725,649004,0
2013-02-05,10.84,10.895,10.668,10.856,582390,0
2013-02-06,10.905,10.912,10.697,10.78,325338,0
2013-02-07,10.824,10.824,10.582,10.69,487902,0
2013-02-08,10.658,10.873,10.6,10.815,186382,0
2013-02-11,10.848,10.895,10.69,10.733,172594,0
2013-02-12,10.724,10.895,10.69,10.773,266230,0
2013-02-13,10.74,10.921,10.697,10.824,216594,0
2013-02-14,10.773,10.895,10.765,10.824,99408,0
2013-02-15,10.887,10.887,10.682,10.715,199565,0
2013-02-19,10.724,10.939,10.668,10.912,345850,0
2013-02-20,10.912,11.092,10.793,10.995,507334,0
2013-02-21,10.971,11.039,10.663,10.69,336445,0
2013-02-22,10.733,10.852,10.692,10.756,192010,0
2013-02-25,10.74,10.921,10.552,10.575,305111,0
2013-02-26,10.65,10.848,10.567,10.6,165784,0
2013-02-27,10.592,10.724,10.408,10.442,207231,0
2013-02-28,10.461,10.64,10.328,10.442,291822,0
2013-03-01,10.417,10.697,10.408,10.69,231714,0
2013-03-04,10.64,10.815,10.582,10.765,275456,0
2013-03-05,10.815,10.979,10.781,10.971,174280,0
2013-03-06,10.971,11.202,10.948,11.194,289733,0
2013-03-07,11.236,11.385,10.417,10.452,1266683,0
2013-03-08,10.452,10.765,10.105,10.733,891209,0
2013-03-11,10.78,11.178,10.748,11.169,389241,0
2013-03-12,11.169,11.492,11.169,11.36,343432,0
2013-03-13,11.368,11.681,11.36,11.591,276431,0
2013-03-14,11.599,11.862,11.565,11.862,228428,0
2013-03-15,11.872,11.962,11.757,11.812,509766,0
2013-03-18,11.804,11.979,11.681,11.82,345411,0
2013-03-19,11.846,11.954,11.45,11.607,419905,0
2013-03-20,11.647,11.714,11.565,11.607,370442,0
2013-03-21,11.565,11.681,11.368,11.409,387748,0
2013-03-22,11.36,11.525,11.26,11.26,285932,0
2013-03-25,11.316,11.432,11.092,11.144,404460,0
2013-03-26,11.169,11.401,11.063,11.144,298559,0
2013-03-27,11.11,11.216,11.063,11.148,355763,0
2013-03-28,11.136,11.162,11.063,11.074,201038,0
2013-04-01,11.102,11.35,10.905,11.326,365375,0
2013-04-02,11.36,11.44,11.128,11.144,256262,0
2013-04-03,11.194,11.216,10.979,11.013,179687,0
2013-04-04,11.063,11.063,10.748,10.873,198716,0
2013-04-05,10.798,11.27,10.74,11.185,638167,0
2013-04-08,11.212,11.236,10.905,11.03,164058,0
2013-04-09,11.013,11.058,10.524,10.582,492121,0
2013-04-10,10.658,10.733,10.469,10.524,536872,0
2013-04-11,10.552,10.733,10.484,10.623,353779,0
2013-04-12,10.56,10.682,10.518,10.616,301867,0
2013-04-15,10.469,10.815,10.114,10.213,613698,0
2013-04-16,10.304,10.543,10.262,10.524,426495,0
2013-04-17,10.524,10.6,10.335,10.434,202325,0
2013-04-18,10.492,10.534,10.328,10.434,205828,0
2013-04-19,10.477,10.608,10.461,10.567,132987,0
2013-04-22,10.879,10.905,10.492,10.715,265012,0
2013-04-23,10.789,10.789,10.534,10.715,121780,0
2013-04-24,10.733,10.733,10.452,10.575,290045,0
2013-04-25,10.567,10.715,10.552,10.608,168559,0
2013-04-26,10.534,10.632,10.425,10.582,153057,0
2013-04-29,10.401,10.69,10.401,10.5,106604,0
2013-04-30,10.469,10.582,10.295,10.319,260717,0
2013-05-01,10.262,10.524,10.16,10.434,342867,0
2013-05-02,10.461,10.632,10.36,10.492,273261,0
2013-05-03,10.64,10.956,10.509,10.887,421829,0
2013-05-06,11.565,11.622,10.56,10.658,1335015,0
2013-05-07,10.733,10.873,10.509,10.832,617529,0
2013-05-08,10.805,10.879,10.343,10.608,557649,0
2013-05-09,10.64,10.756,10.567,10.715,242823,0
2013-05-10,10.748,10.963,10.706,10.921,500706,0
2013-05-13,11.005,11.087,10.823,10.847,329602,0
2013-05-14,10.839,11.313,10.839,11.289,386188,0
2013-05-15,11.331,11.43,10.943,11.005,313112,0
2013-05-16,11.073,11.165,10.939,10.979,220653,0
2013-05-17,11.056,11.13,10.879,10.987,238472,0
2013-05-20,11.05,11.073,10.78,10.805,377949,0
2013-05-21,10.787,11.138,10.704,11.113,356999,0
2013-05-22,11.156,11.34,10.823,10.912,270689,0
2013-05-23,10.865,10.987,10.771,10.912,156085,0
2013-05-24,10.887,11.13,10.796,11.041,193311,0
2013-05-28,11.078,11.252,11.065,11.095,151275,0
2013-05-29,11.087,11.138,10.939,11.05,105784,0
2013-05-30,11.056,11.095,10.979,11.005,88024,0
2013-05-31,10.939,11.265,10.939,11.18,194098,0
2013-06-03,11.265,11.398,11.113,11.365,351262,0
2013-06-04,11.347,11.622,11.289,11.465,267964,0
2013-06-05,11.482,11.482,11.087,11.138,147279,0
2013-06-06,11.165,11.365,10.887,11.356,411036,0
2013-06-07,11.422,11.557,11.078,11.113,300236,0
2013-06-10,11.123,11.156,10.948,11.113,171588,0
2013-06-11,11.073,11.099,10.912,10.921,228637,0
2013-06-12,10.996,11.113,10.813,10.847,234493,0
2013-06-13,10.856,10.895,10.646,10.755,255236,0
2013-06-14,10.771,10.787,10.604,10.671,259065,0
2013-06-17,10.763,11.087,10.695,11.078,350715,0
2013-06-18,11.113,11.273,11.023,11.18,140981,0
2013-06-19,11.215,11.313,11.095,11.13,175512,0
2013-06-20,11.087,11.087,10.688,10.746,241113,0
2013-06-21,10.796,10.796,10.588,10.739,261133,0
2013-06-24,10.629,10.688,10.481,10.491,343269,0
2013-06-25,10.538,10.547,10.428,10.445,177444,0
2013-06-26,10.52,10.529,10.389,10.464,360425,0
2013-06-27,10.555,10.664,10.489,10.629,113687,0
2013-06-28,10.701,10.77,10.593,10.642,379935,0
2013-07-01,10.62,10.746,10.529,10.731,152589,0
2013-07-02,10.746,10.855,10.588,10.704,246329,0
2013-07-03,10.655,10.805,10.62,10.746,42955,0
2013-07-05,10.872,10.921,10.671,10.912,81696,0
2013-07-08,11.05,11.138,10.905,11.095,206781,0
2013-07-09,11.147,11.247,11.065,11.239,241049,0
2013-07-10,11.248,11.848,11.156,11.822,390959,0
2013-07-11,11.899,12.141,11.882,12.066,512217,0
2013-07-12,12.025,12.116,11.798,11.806,325434,0
2013-07-15,11.855,11.966,11.438,11.59,383513,0
2013-07-16,11.607,11.847,11.165,11.18,336133,0
2013-07-17,11.257,11.728,11.147,11.69,343158,0
2013-07-18,11.79,11.965,11.699,11.865,416694,0
2013-07-19,11.915,12.71,11.882,12.617,949149,0
2013-07-22,14.276,14.821,13.821,14.338,3980913,0
2013-07-23,14.338,14.463,14.01,14.219,978172,0
2013-07-24,14.247,14.322,14.155,14.294,600710,0
2013-07-25,14.303,14.303,13.742,14.102,700474,0
2013-07-26,14.061,14.178,13.877,13.988,404125,0
2013-07-29,14.036,14.036,13.62,13.658,509716,0
2013-07-30,13.62,13.836,13.62,13.836,393683,0
2013-07-31,13.886,14.181,13.666,13.988,330029,0
2013-08-01,14.111,14.268,14.01,14.138,319709,0
2013-08-02,14.148,14.185,13.904,14.01,237943,0
2013-08-05,14.01,14.303,13.712,13.886,566357,0
2013-08-06,13.904,13.961,13.602,13.72,253283,0
2013-08-07,13.734,13.836,13.585,13.63,240230,0
2013-08-08,13.753,13.965,13.452,13.56,196381,0
2013-08-09,13.602,13.854,13.482,13.63,327752,0
2013-08-12,13.499,13.704,13.46,13.499,372443,0
2013-08-13,13.534,13.676,13.466,13.62,225351,0
2013-08-14,13.712,13.743,13.46,13.508,259655,0
2013-08-15,13.417,13.499,13.196,13.23,164903,0
2013-08-16,13.206,13.331,12.936,12.961,286877,0
2013-08-19,12.977,13.138,12.759,12.782,458589,0
2013-08-20,12.936,13.24,12.799,13.07,306543,0
2013-08-21,13.029,13.24,12.827,12.904,287944,0
2013-08-22,12.904,13.146,12.834,12.91,230754,0
2013-08-23,12.977,13.273,12.741,12.867,219556,0
2013-08-26,12.834,13.214,12.834,13.163,406253,0
2013-08-27,12.984,13.188,12.684,12.684,381556,0
2013-08-28,12.724,12.851,12.53,12.607,287133,0
2013-08-29,12.607,13.417,12.58,13.206,748602,0
2013-08-30,13.494,13.652,13.035,13.035,520441,0
2013-09-03,13.078,13.297,12.867,13.044,371933,0
2013-09-04,13.02,13.113,12.875,12.969,184139,0
2013-09-05,13.011,13.07,12.904,13.002,171364,0
2013-09-06,13.078,13.146,12.753,13.044,225966,0
2013-09-09,13.078,13.388,13.078,13.359,245903,0
2013-09-10,13.46,13.99,13.36,13.974,527296,0
2013-09-11,13.974,14.284,13.846,14.134,533914,0
2013-09-12,14.134,14.154,13.889,14.09,365589,0
2013-09-13,14.117,14.403,14.022,14.311,287733,0
2013-09-16,14.522,14.522,13.838,13.984,362779,0
2013-09-17,13.915,13.974,13.593,13.62,285383,0
2013-09-18,13.63,13.721,13.273,13.584,281484,0
2013-09-19,13.63,13.721,13.382,13.513,285300,0
2013-09-20,13.61,14.182,13.516,13.88,500263,0
2013-09-23,13.88,13.937,13.508,13.64,221259,0
2013-09-24,13.667,14.126,13.584,13.999,255584,0
2013-09-25,14.074,14.302,13.965,13.99,182866,0
2013-09-26,14.041,14.226,13.956,14.09,134245,0
2013-09-27,14.031,14.134,13.761,13.823,142097,0
2013-09-30,13.828,14.109,13.75,13.898,319484,0
2013-10-01,13.736,14.302,13.721,14.293,228967,0
2013-10-02,14.245,14.253,13.984,14.058,286328,0
2013-10-03,14.041,14.161,13.61,13.653,283012,0
2013-10-04,13.667,14.058,13.653,14.007,142681,0
2013-10-07,13.788,13.915,13.61,13.667,333262,0
2013-10-08,13.653,13.779,13.256,13.305,283722,0
2013-10-09,13.374,13.694,13.214,13.499,207638,0
2013-10-10,13.694,14.007,13.482,13.816,189147,0
2013-10-11,13.806,13.947,13.667,13.907,158924,0
2013-10-14,13.806,14.09,13.736,13.99,154424,0
2013-10-15,13.922,14.05,13.87,13.907,170777,0
2013-10-16,13.947,14.082,13.667,13.753,292257,0
2013-10-17,13.753,13.77,13.525,13.728,390621,0
2013-10-18,13.854,14.261,13.712,14.226,803169,0
2013-10-21,13.823,13.823,12.674,12.834,1766687,0
2013-10-22,12.961,12.961,12.749,12.767,745334,0
2013-10-23,12.657,12.731,12.253,12.337,947993,0
2013-10-24,12.337,12.447,12.117,12.301,586881,0
2013-10-25,12.345,12.53,12.278,12.521,396310,0
2013-10-28,12.546,12.571,12.278,12.404,302448,0
2013-10-29,12.453,12.589,12.376,12.589,782311,0
2013-10-30,12.607,12.665,12.447,12.513,490411,0
2013-10-31,12.676,12.771,12.536,12.667,289117,0
2013-11-01,12.598,12.674,12.353,12.505,327808,0
2013-11-04,12.589,12.724,12.471,12.639,313825,0
2013-11-05,12.58,12.647,12.489,12.513,374743,0
2013-11-06,12.546,12.64,12.36,12.59,268173,0
2013-11-07,12.538,12.711,12.385,12.479,226813,0
2013-11-08,12.385,12.785,12.385,12.556,246517,0
2013-11-11,12.498,12.649,12.462,12.513,177023,0
2013-11-12,12.462,12.743,12.462,12.64,221660,0
2013-11-13,12.581,12.879,12.505,12.837,288201,0
2013-11-14,12.861,13.205,12.812,13.067,379466,0
2013-11-15,13.12,13.22,12.981,13.067,214487,0
2013-11-18,13.086,13.213,13.026,13.162,232319,0
2013-11-19,13.195,13.213,13.008,13.162,162613,0
2013-11-20,13.195,13.24,13,13.058,180302,0
2013-11-21,13.12,13.273,13.058,13.188,199794,0
2013-11-22,13.24,13.257,13.058,13.095,144687,0
2013-11-25,13.095,13.22,13.058,13.076,154928,0
2013-11-26,13.067,13.273,12.981,13.248,158277,0
2013-11-27,13.18,13.248,13.095,13.22,146306,0
2013-11-29,13.24,13.519,13.23,13.467,94273,0
2013-12-02,13.455,13.467,12.966,12.99,212894,0
2013-12-03,12.915,13.042,12.846,12.966,205374,0
2013-12-04,12.889,13.461,12.803,13.368,283984,0
2013-12-05,13.389,13.389,13.111,13.162,134378,0
2013-12-06,13.248,13.538,13.188,13.306,184869,0
2013-12-09,13.376,13.485,13.136,13.213,120082,0
2013-12-10,13.18,13.389,13.18,13.315,173508,0
2013-12-11,13.368,13.383,13.153,13.23,183315,0
2013-12-12,13.205,13.23,12.99,13.12,142576,0
2013-12-13,13.111,13.248,12.924,13.153,225172,0
2013-12-16,13.419,13.475,13.23,13.389,203615,0
2013-12-17,13.429,13.625,13.315,13.429,209239,0
2013-12-18,13.447,13.588,13.315,13.548,253005,0
2013-12-19,13.538,13.644,13.494,13.528,143617,0
2013-12-20,13.562,14.109,13.429,13.984,432539,0
2013-12-23,13.936,14.155,13.868,14.109,214745,0
2013-12-24,14.161,14.257,14.032,14.178,78395,0
2013-12-26,14.269,14.366,14.074,14.193,86228,0
2013-12-27,14.269,14.296,13.655,13.974,291713,0
2013-12-30,13.922,14.155,13.837,14.067,267116,0
2013-12-31,14.1,14.239,14.032,14.193,223298,0
2014-01-02,14.185,14.296,14.007,14.21,214005,0
2014-01-03,14.239,14.247,13.915,13.956,308927,0
2014-01-06,13.946,14.083,13.597,13.655,413249,0
2014-01-07,13.663,14.013,13.663,13.725,387194,0
2014-01-08,13.75,13.956,13.322,13.409,409460,0
2014-01-09,13.36,13.588,13.188,13.306,283096,0
2014-01-10,13.376,13.455,13.104,13.437,238966,0
2014-01-13,13.455,13.635,13.205,13.447,253173,0
2014-01-14,13.455,13.548,13.322,13.36,213202,0
2014-01-15,13.322,13.503,13.111,13.289,321826,0
2014-01-16,13.22,13.315,13.042,13.22,210059,0
2014-01-17,13.265,13.399,13.026,13.035,358142,0
2014-01-21,12.846,13.026,12.137,12.267,899916,0
2014-01-22,12.392,12.392,11.157,11.473,1244721,0
2014-01-23,11.404,11.437,11.086,11.352,833562,0
2014-01-24,11.336,11.395,11.113,11.138,392821,0
2014-01-27,11.225,11.268,11.094,11.094,415668,0
2014-01-28,11.113,11.309,11.113,11.268,335063,0
2014-01-29,11.182,11.429,11.078,11.094,296747,0
2014-01-30,11.157,11.277,10.977,11.039,382160,0
2014-01-31,10.915,11.292,10.915,11.292,578395,0
2014-02-03,11.277,11.277,10.849,10.874,603767,0
2014-02-04,10.889,11.072,10.824,10.874,526011,0
2014-02-05,10.841,10.874,10.448,10.772,848452,0
2014-02-06,10.78,11.165,10.764,11.157,435290,0
2014-02-07,11.182,11.37,11.104,11.352,355213,0
2014-02-10,11.388,11.401,11.076,11.144,411840,0
2014-02-11,11.18,11.699,11.163,11.595,602361,0
2014-02-12,11.664,11.674,11.498,11.56,393742,0
2014-02-13,11.516,11.781,11.465,11.742,314763,0
2014-02-14,11.699,11.845,11.568,11.752,414142,0
2014-02-18,11.674,11.827,11.628,11.635,194779,0
2014-02-19,11.612,11.715,11.352,11.362,247448,0
2014-02-20,11.491,11.545,11.362,11.429,152128,0
2014-02-21,11.491,11.628,11.405,11.586,203445,0
2014-02-24,11.628,11.724,11.37,11.388,289244,0
2014-02-25,11.414,11.491,11.201,11.465,395398,0
2014-02-26,11.516,11.674,11.475,11.635,249177,0
2014-02-27,11.62,11.853,11.577,11.761,264433,0
2014-02-28,11.801,12.121,11.724,11.933,289924,0
2014-03-03,11.836,12.07,11.776,12.014,285566,0
2014-03-04,12.105,12.544,12.062,12.325,463247,0
2014-03-05,12.363,12.496,12.172,12.408,408953,0
2014-03-06,12.477,12.486,12.285,12.408,252778,0
2014-03-07,12.477,12.496,12.191,12.32,165463,0
2014-03-10,12.278,12.285,12.027,12.149,165718,0
2014-03-11,12.208,12.253,11.827,11.862,252337,0
2014-03-12,11.836,11.862,11.761,11.809,213796,0
2014-03-13,11.862,11.862,11.429,11.498,353727,0
2014-03-14,11.498,11.645,11.299,11.326,229129,0
2014-03-17,11.429,11.535,11.37,11.456,300607,0
2014-03-18,11.508,11.508,11.052,11.316,356928,0
2014-03-19,11.267,11.438,11.18,11.396,268127,0
2014-03-20,11.37,11.637,11.37,11.545,237171,0
2014-03-21,11.635,11.715,11.456,11.516,368378,0
2014-03-24,11.491,11.628,11.291,11.388,304137,0
2014-03-25,11.475,11.595,11.326,11.379,224147,0
2014-03-26,11.483,11.535,11.316,11.362,278620,0
2014-03-27,11.379,11.491,11.136,11.171,254500,0
2014-03-28,11.163,11.388,11.112,11.326,190775,0
2014-03-31,11.379,11.752,11.326,11.595,345031,0
2014-04-01,11.595,11.707,11.438,11.508,231362,0
2014-04-02,11.551,11.674,11.405,11.645,169628,0
2014-04-03,11.707,11.761,11.456,11.551,296884,0
2014-04-04,11.628,11.645,11.09,11.18,308194,0
2014-04-07,11.144,11.316,11.016,11.188,433485,0
2014-04-08,11.215,11.465,11.171,11.452,213769,0
2014-04-09,11.498,11.545,11.389,11.491,212408,0
2014-04-10,11.483,11.545,11.069,11.144,306956,0
2014-04-11,11.069,11.205,10.997,11.059,258740,0
2014-04-14,11.197,11.24,11.082,11.163,180958,0
2014-04-15,11.154,11.195,10.902,11.144,265232,0
2014-04-16,11.24,11.276,10.947,11.197,341539,0
2014-04-17,11.18,11.475,11.119,11.37,220199,0
2014-04-21,11.456,11.681,10.487,11.483,478484,0
2014-04-22,11.535,11.707,11.396,11.604,165780,0
2014-04-23,11.56,11.672,11.171,11.197,254994,0
2014-04-24,11.215,11.465,11.136,11.326,179769,0
2014-04-25,11.299,11.299,11.059,11.154,171603,0
2014-04-28,11.18,11.316,11.034,11.144,212712,0
2014-04-29,11.144,11.197,10.947,10.997,402219,0
2014-04-30,10.997,11.326,10.947,11.316,208517,0
2014-05-01,10.929,11.308,10.929,11.128,608768,0
2014-05-02,11.128,11.215,10.929,10.947,545044,0
2014-05-05,10.851,11.438,10.662,11.258,895161,0
2014-05-06,11.267,11.299,11.059,11.119,376074,0
2014-05-07,11.128,11.263,10.876,11.052,395585,0
2014-05-08,11.09,11.223,10.902,10.919,257932,0
2014-05-09,10.892,11.24,10.892,11.24,293626,0
2014-05-12,11.308,11.551,11.18,11.535,341490,0
2014-05-13,11.577,11.62,11.276,11.516,321565,0
2014-05-14,11.421,11.516,11.192,11.228,266462,0
2014-05-15,11.237,11.491,11.201,11.464,269291,0
2014-05-16,11.456,11.701,11.398,11.693,271120,0
2014-05-19,11.587,11.875,11.587,11.796,275167,0
2014-05-20,11.822,11.857,11.491,11.647,296235,0
2014-05-21,11.535,11.747,11.314,11.508,532671,0
2014-05-22,11.535,11.822,11.508,11.805,220447,0
2014-05-23,11.84,11.849,11.526,11.727,290117,0
2014-05-27,11.779,11.981,11.718,11.805,226692,0
2014-05-28,11.964,11.964,11.674,11.772,182986,0
2014-05-29,11.849,11.885,11.693,11.727,179332,0
2014-05-30,11.745,11.91,11.637,11.647,167878,0
2014-06-02,11.813,11.895,11.569,11.674,195036,0
2014-06-03,11.683,11.745,11.498,11.63,208131,0
2014-06-04,11.535,11.727,11.508,11.71,140881,0
2014-06-05,11.71,12.041,11.613,12.025,281216,0
2014-06-06,12.041,12.095,11.885,11.997,201330,0
2014-06-09,12.041,12.138,11.947,12.085,147222,0
2014-06-10,12.025,12.138,11.99,12.085,168989,0
2014-06-11,12.085,12.085,11.727,11.885,181093,0
2014-06-12,11.822,11.981,11.63,11.755,107720,0
2014-06-13,11.779,11.822,11.596,11.647,133000,0
2014-06-16,11.578,11.701,11.485,11.656,219037,0
2014-06-17,11.596,11.727,11.596,11.693,121042,0
2014-06-18,11.735,11.822,11.535,11.727,125737,0
2014-06-19,11.832,11.895,11.613,11.701,111106,0
2014-06-20,11.765,11.765,11.569,11.604,179876,0
2014-06-23,11.604,11.666,11.545,11.569,187375,0
2014-06-24,11.526,11.683,11.464,11.508,217096,0
2014-06-25,11.429,11.587,11.412,11.526,102132,0
2014-06-26,11.498,11.63,11.394,11.421,249711,0
2014-06-27,11.412,11.621,11.412,11.621,219177,0
2014-06-30,11.647,11.805,11.545,11.805,207888,0
2014-07-01,11.822,11.997,11.683,11.718,237364,0
2014-07-02,11.718,11.91,11.656,11.832,214204,0
2014-07-03,12.105,12.2,11.981,12.069,189492,0
2014-07-07,12.051,12.051,11.91,11.929,177659,0
2014-07-08,11.91,11.955,11.745,11.832,177179,0
2014-07-09,11.867,12.01,11.822,11.867,99724,0
2014-07-10,11.647,11.805,11.63,11.71,135760,0
2014-07-11,11.693,11.789,11.622,11.772,104182,0
2014-07-14,11.867,11.99,11.796,11.875,156404,0
2014-07-15,11.84,11.91,11.693,11.875,130473,0
2014-07-16,11.938,11.964,11.71,11.735,161198,0
2014-07-17,11.701,11.718,11.526,11.596,203032,0
2014-07-18,11.621,11.997,11.561,11.84,369540,0
2014-07-21,11.526,12.391,11.516,12.358,834994,0
2014-07-22,12.383,12.564,12.148,12.427,437303,0
2014-07-23,12.437,12.568,12.334,12.471,251140,0
2014-07-24,12.49,12.568,12.2,12.216,264446,0
2014-07-25,12.181,12.408,12.108,12.295,185788,0
2014-07-28,12.286,12.373,12.095,12.129,247900,0
2014-07-29,12.167,12.24,12.095,12.105,199986,0
2014-07-30,12.191,12.263,12.061,12.245,201685,0
2014-07-31,12.271,12.314,12.075,12.147,364394,0
2014-08-01,12.127,12.518,11.994,12.147,305004,0
2014-08-04,12.157,12.279,12.157,12.245,201276,0
2014-08-05,12.171,12.489,12.147,12.413,261308,0
2014-08-06,12.375,12.539,12.314,12.403,207664,0
2014-08-07,12.465,12.516,12.236,12.341,128258,0
2014-08-08,12.341,12.535,12.216,12.527,136419,0
2014-08-11,12.553,12.608,12.43,12.456,174000,0
2014-08-12,12.413,12.625,12.199,12.314,197128,0
2014-08-13,12.254,12.359,12.166,12.333,228022,0
2014-08-14,12.296,12.475,12.236,12.456,92648,0
2014-08-15,12.527,12.625,12.296,12.422,139260,0
2014-08-18,12.543,12.679,12.51,12.669,227038,0
2014-08-19,12.723,12.754,12.51,12.543,117086,0
2014-08-20,12.51,12.696,12.51,12.625,123800,0
2014-08-21,12.634,12.696,12.585,12.634,84726,0
2014-08-22,12.634,12.758,12.608,12.706,87477,0
2014-08-25,12.758,12.783,12.553,12.616,86081,0
2014-08-26,12.679,12.767,12.563,12.74,123146,0
2014-08-27,12.723,12.783,12.608,12.608,62646,0
2014-08-28,12.563,12.625,12.474,12.58,80230,0
2014-08-29,12.599,12.608,12.449,12.483,94449,0
2014-09-02,12.571,12.571,12.422,12.449,131475,0
2014-09-03,12.465,12.767,12.413,12.651,181085,0
2014-09-04,12.66,12.901,12.634,12.696,200862,0
2014-09-05,12.73,12.891,12.563,12.891,178035,0
2014-09-08,12.891,12.91,12.608,12.634,100100,0
2014-09-09,12.651,12.73,12.527,12.553,123306,0
2014-09-10,12.634,12.634,12.305,12.493,164009,0
2014-09-11,12.493,12.599,12.422,12.51,117073,0
2014-09-12,12.456,12.535,12.305,12.465,106921,0
2014-09-15,12.413,12.51,12.413,12.44,96822,0
2014-09-16,12.413,12.509,12.413,12.449,134536,0
2014-09-17,12.449,12.543,12.351,12.403,139116,0
2014-09-18,12.456,12.51,12.375,12.474,85775,0
2014-09-19,12.493,12.608,12.451,12.483,178607,0
2014-09-22,12.449,12.608,12.305,12.375,194365,0
2014-09-23,12.367,12.456,12.071,12.137,211328,0
2014-09-24,12.19,12.359,12.171,12.323,176507,0
2014-09-25,12.333,12.333,12.031,12.075,182577,0
2014-09-26,12.166,12.279,12.031,12.236,146960,0
2014-09-29,12.075,12.43,12.071,12.279,158905,0
2014-09-30,12.305,12.375,12.058,12.058,225140,0
2014-10-01,12.022,12.171,11.906,11.986,261538,0
2014-10-02,11.951,12.103,11.944,11.986,175113,0
2014-10-03,12.111,12.147,11.97,11.97,201226,0
2014-10-06,12.022,12.058,11.844,11.925,236193,0
2014-10-07,11.88,11.899,11.703,11.703,197695,0
2014-10-08,11.703,11.944,11.648,11.906,384956,0
2014-10-09,11.899,11.92,11.614,11.622,190682,0
2014-10-10,11.596,11.758,11.401,11.545,422548,0
2014-10-13,11.526,11.758,11.392,11.658,392495,0
2014-10-14,11.766,11.857,11.445,11.562,293397,0
2014-10-15,11.384,11.951,11.171,11.72,474831,0
2014-10-16,11.63,11.977,11.491,11.817,308412,0
2014-10-17,11.97,12.013,11.519,11.622,554262,0
2014-10-20,10.951,11.775,10.7,11.188,688336,0
2014-10-21,11.269,11.269,11.007,11.197,376962,0
2014-10-22,11.278,11.32,11.127,11.135,218008,0
2014-10-23,11.343,11.343,11.098,11.312,190788,0
2014-10-24,11.376,11.552,11.225,11.526,318504,0
2014-10-27,11.41,11.517,11.302,11.473,138167,0
2014-10-28,11.552,11.614,11.42,11.614,202850,0
2014-10-29,11.695,11.791,11.42,11.463,171459,0
2014-10-30,11.427,11.778,11.419,11.77,216858,0
2014-10-31,11.912,11.912,11.742,11.868,177859,0
2014-11-03,11.812,11.886,11.698,11.762,181625,0
2014-11-04,11.733,11.788,11.616,11.77,172296,0
2014-11-05,11.84,11.868,11.628,11.707,123711,0
2014-11-06,11.698,11.812,11.698,11.788,100462,0
2014-11-07,11.733,11.957,11.678,11.932,233631,0
2014-11-10,11.904,12.191,11.904,12.172,262004,0
2014-11-11,12.209,12.326,12.074,12.217,189582,0
2014-11-12,12.217,12.335,12.181,12.289,207147,0
2014-11-13,12.265,12.362,11.876,12.281,209817,0
2014-11-14,12.316,12.316,12.137,12.227,163289,0
2014-11-17,12.172,12.298,12.119,12.137,178667,0
2014-11-18,12.137,12.379,12.119,12.127,191009,0
2014-11-19,12.166,12.172,11.868,11.949,143788,0
2014-11-20,11.886,12.256,11.858,12.209,129566,0
2014-11-21,12.344,12.353,12.092,12.157,132249,0
2014-11-24,12.217,12.289,12.147,12.217,126213,0
2014-11-25,12.298,12.298,12.127,12.237,130548,0
2014-11-26,12.281,12.325,12.166,12.191,81740,0
2014-11-28,12.209,12.444,12.127,12.127,61438,0
2014-12-01,12.074,12.172,11.941,12.127,143969,0
2014-12-02,12.057,12.289,12.037,12.092,98268,0
2014-12-03,12.102,12.247,12.057,12.227,102611,0
2014-12-04,12.272,12.272,12.127,12.147,121757,0
2014-12-05,12.137,12.256,12.04,12.074,101789,0
2014-12-08,12.037,12.237,11.967,12.047,120656,0
2014-12-09,11.993,12.514,11.941,12.514,283749,0
2014-12-10,12.444,12.488,12.2,12.2,179255,0
2014-12-11,12.172,12.389,12.102,12.157,161052,0
2014-12-12,11.941,12.316,11.941,12.147,118018,0
2014-12-15,12.237,12.265,12.021,12.092,132585,0
2014-12-16,12.147,12.421,12.037,12.362,256391,0
2014-12-17,12.425,12.577,12.247,12.488,208645,0
2014-12-18,12.577,12.704,12.425,12.613,200006,0
2014-12-19,12.597,12.668,12.433,12.577,330879,0
2014-12-22,12.568,12.686,12.532,12.613,68585,0
2014-12-23,12.613,12.811,12.587,12.713,110498,0
2014-12-24,12.767,12.837,12.704,12.783,52476,0
2014-12-26,12.847,12.972,12.82,12.873,77226,0
2014-12-29,12.857,13.247,12.723,13.223,206108,0
2014-12-30,13.207,13.243,13,13.052,135850,0
2014-12-31,13.107,13.197,12.857,12.91,121674,0
2015-01-02,12.954,13.188,12.954,13.018,208020,0
2015-01-05,12.938,13.036,12.792,12.882,123642,0
2015-01-06,12.954,13.295,12.679,12.802,199627,0
2015-01-07,12.972,13.271,12.767,13.091,216790,0
2015-01-08,13.18,13.18,12.852,13.062,165091,0
2015-01-09,13.018,13.018,12.686,12.783,115845,0
2015-01-12,12.83,12.87,12.677,12.837,135388,0
2015-01-13,12.802,13.18,12.587,12.802,105248,0
2015-01-14,12.631,12.837,12.559,12.82,114441,0
2015-01-15,12.892,12.892,12.494,12.613,145677,0
2015-01-16,12.523,12.774,12.523,12.729,149459,0
2015-01-20,13.197,14.263,12.938,14.104,1204937,0
2015-01-21,14.104,14.778,14.013,14.545,801400,0
2015-01-22,14.555,14.597,14.241,14.455,644489,0
2015-01-23,14.448,14.473,14.211,14.427,347048,0
2015-01-26,14.482,14.698,14.208,14.582,274327,0
2015-01-27,14.527,14.705,14.427,14.564,327497,0
2015-01-28,14.579,14.688,14.332,14.382,219199,0
2015-01-29,14.382,14.582,14.332,14.545,272337,0
2015-01-30,14.454,14.598,14.256,14.256,210971,0
2015-02-02,14.426,14.482,14.073,14.347,212279,0
2015-02-03,14.38,14.59,14.329,14.463,214347,0
2015-02-04,14.426,14.527,14.118,14.148,338333,0
2015-02-05,14.217,14.636,14.217,14.545,317174,0
2015-02-06,14.545,14.672,14.482,14.508,216898,0
2015-02-09,14.508,14.646,14.319,14.363,162003,0
2015-02-10,14.463,14.463,14.165,14.198,119272,0
2015-02-11,14.198,14.309,14.118,14.18,150294,0
2015-02-12,14.189,14.289,13.844,14.18,265913,0
2015-02-13,14.227,14.247,13.964,14.138,164032,0
2015-02-17,14.064,14.157,13.844,13.892,334337,0
2015-02-18,13.892,14.108,13.828,14.064,193472,0
2015-02-19,14.036,14.128,13.862,13.973,187448,0
2015-02-20,14.01,14.01,13.62,13.945,437720,0
2015-02-23,13.882,14.036,13.802,13.964,241029,0
2015-02-24,13.927,14.09,13.862,13.955,169149,0
2015-02-25,13.955,14.138,13.935,14.064,230886,0
2015-02-26,14.001,14.157,13.992,14.055,117841,0
2015-02-27,14.073,14.165,13.964,13.973,178912,0
2015-03-02,13.992,14.148,13.911,14.026,288792,0
2015-03-03,13.983,14.036,13.691,13.736,315446,0
2015-03-04,13.728,13.837,13.62,13.691,273261,0
2015-03-05,13.719,13.812,13.64,13.719,140210,0
2015-03-06,13.681,13.945,13.64,13.821,463255,0
2015-03-09,13.927,13.992,13.812,13.992,181293,0
2015-03-10,13.927,14.217,13.854,14.217,202550,0
2015-03-11,14.165,14.289,13.919,14.01,191647,0
2015-03-12,14.073,14.418,13.973,14.38,152547,0
2015-03-13,14.355,14.436,14.138,14.271,128314,0
2015-03-16,14.355,14.608,14.173,14.289,173695,0
2015-03-17,14.256,14.373,14.189,14.299,138779,0
2015-03-18,14.256,14.299,14.01,14.247,165873,0
2015-03-19,14.189,14.319,14.138,14.264,122367,0
2015-03-20,14.28,14.527,14.227,14.426,206625,0
2015-03-23,14.373,14.663,14.363,14.636,228432,0
2015-03-24,14.608,14.681,14.472,14.646,228875,0
2015-03-25,14.663,14.799,14.545,14.636,222156,0
2015-03-26,14.536,14.781,14.436,14.627,228103,0
2015-03-27,14.598,14.707,14.264,14.69,159265,0
2015-03-30,14.663,15.126,14.663,15.062,300465,0
2015-03-31,14.953,15.062,14.845,14.998,373376,0
2015-04-01,14.981,14.981,14.681,14.754,282952,0
2015-04-02,14.771,15.018,14.699,14.998,261586,0
2015-04-06,14.944,15.126,14.836,14.836,165985,0
2015-04-07,14.971,15.08,14.817,14.917,165459,0
2015-04-08,14.845,15.207,14.817,15.008,287581,0
2015-04-09,15.035,15.126,14.836,14.935,239781,0
2015-04-10,14.998,15.072,14.817,15.018,221163,0
2015-04-13,14.981,15.362,14.908,15.18,298705,0
2015-04-14,15.136,15.344,15.136,15.29,244074,0
2015-04-15,15.29,15.415,15.207,15.325,225736,0
2015-04-16,15.407,15.434,15.318,15.407,162282,0
2015-04-17,15.425,15.425,15.17,15.2,237686,0
2015-04-20,15.299,15.571,15.19,15.516,242606,0
2015-04-21,15.571,15.571,15.271,15.415,172956,0
2015-04-22,15.489,15.553,15.261,15.535,129031,0
2015-04-23,15.58,15.707,15.444,15.498,156951,0
2015-04-24,15.553,15.79,15.434,15.752,121258,0
2015-04-27,15.79,15.889,15.271,15.38,177109,0
2015-04-28,15.389,15.556,15.235,15.516,106479,0
2015-04-29,15.425,15.489,14.69,14.799,220503,0
2015-04-30,14.672,14.845,14.264,14.373,249579,0
2015-05-01,14.426,14.527,14.073,14.363,300353,0
2015-05-04,14.69,15.062,14.347,14.836,398491,0
2015-05-05,14.881,14.881,14.426,14.736,267313,0
2015-05-06,14.763,14.854,14.463,14.808,189202,0
2015-05-07,14.771,15.117,14.726,15.053,166773,0
2015-05-08,15.144,15.207,14.935,14.981,204642,0
2015-05-11,14.981,15.207,14.908,14.926,142854,0
2015-05-12,14.935,14.944,14.536,14.791,239895,0
2015-05-13,14.873,14.964,14.661,14.837,112516,0
2015-05-14,14.954,15.038,14.653,14.864,234515,0
2015-05-15,14.909,15.084,14.799,14.983,153791,0
2015-05-18,15.001,15.139,14.891,15.094,157143,0
2015-05-19,15.13,15.2,14.937,15.156,150852,0
2015-05-20,15.231,15.231,14.754,14.992,190727,0
2015-05-21,15.021,15.021,14.846,14.946,97053,0
2015-05-22,14.992,15.084,14.855,14.973,118619,0
2015-05-26,14.983,15.065,14.819,15.047,142423,0
2015-05-27,15.094,15.323,15.047,15.231,123956,0
2015-05-28,15.231,15.332,15.203,15.25,95760,0
2015-05-29,15.277,15.423,15.13,15.323,131581,0
2015-06-01,15.332,15.395,15.065,15.377,131025,0
2015-06-02,15.413,15.607,15.296,15.479,198572,0
2015-06-03,15.544,15.598,15.386,15.561,151732,0
2015-06-04,15.58,16.166,15.58,15.762,313594,0
2015-06-05,15.791,15.892,15.58,15.819,134741,0
2015-06-08,15.726,15.735,15.231,15.377,196283,0
2015-06-09,15.423,15.479,15.147,15.195,156382,0
2015-06-10,15.342,15.598,15.221,15.47,143566,0
2015-06-11,15.442,15.671,15.395,15.634,69445,0
2015-06-12,15.691,15.864,15.615,15.772,96070,0
2015-06-15,15.791,15.882,15.653,15.854,150644,0
2015-06-16,15.838,15.838,15.377,15.423,229832,0
2015-06-17,15.479,15.892,15.479,15.864,168723,0
2015-06-18,15.854,16.296,15.854,16.196,161536,0
2015-06-19,16.277,16.581,16.058,16.277,302590,0
2015-06-22,16.215,16.341,16.048,16.112,121015,0
2015-06-23,16.147,16.245,16.013,16.166,209353,0
2015-06-24,16.156,16.196,16.023,16.039,116767,0
2015-06-25,16.139,16.257,15.965,16.224,293113,0
2015-06-26,16.205,16.296,16.074,16.215,232662,0
2015-06-29,16.139,16.166,15.663,15.735,210334,0
2015-06-30,15.782,16.103,15.745,15.854,293458,0
2015-07-01,15.965,16.093,15.882,16.013,364679,0
2015-07-02,16.066,16.074,15.838,15.919,144327,0
2015-07-06,15.864,16.156,15.681,15.782,317187,0
2015-07-07,15.828,15.993,15.588,15.91,202925,0
2015-07-08,15.946,16.112,15.718,15.965,310980,0
2015-07-09,16.147,16.267,15.928,16.112,162297,0
2015-07-10,16.139,16.589,15.919,16.526,213816,0
2015-07-13,16.479,16.756,16.469,16.738,140077,0
2015-07-14,16.747,16.911,16.46,16.479,494852,0
2015-07-15,16.498,16.498,15.708,15.745,248979,0
2015-07-16,15.791,15.91,15.615,15.745,385810,0
2015-07-17,15.819,15.882,15.479,15.571,321436,0
2015-07-20,15.801,16.267,14.606,15.185,844927,0
2015-07-21,15.185,15.681,15.185,15.644,456283,0
2015-07-22,15.644,16.013,15.588,15.772,232879,0
2015-07-23,15.754,15.91,15.488,15.634,199875,0
2015-07-24,15.571,15.772,15.342,15.625,252052,0
2015-07-27,15.515,15.782,15.515,15.708,231247,0
2015-07-28,15.745,15.892,15.571,15.663,223515,0
2015-07-29,15.663,15.791,15.561,15.588,162297,0
2015-07-30,15.615,15.803,15.496,15.672,182886,0
2015-07-31,15.672,15.848,15.571,15.635,209505,0
2015-08-03,15.625,15.822,15.523,15.607,136295,0
2015-08-04,15.607,15.914,15.607,15.728,125335,0
2015-08-05,15.728,15.867,15.607,15.664,112726,0
2015-08-06,15.664,15.784,15.273,15.329,170843,0
2015-08-07,15.311,15.615,15.17,15.598,118332,0
2015-08-10,15.543,15.857,15.459,15.84,336027,0
2015-08-11,15.84,15.857,15.672,15.793,140842,0
2015-08-12,15.699,15.784,15.375,15.459,162948,0
2015-08-13,15.496,15.58,15.293,15.45,156697,0
2015-08-14,15.45,15.664,15.403,15.635,194632,0
2015-08-17,15.615,15.857,15.487,15.793,186766,0
2015-08-18,15.793,15.857,15.58,15.635,127816,0
2015-08-19,15.58,15.747,15.329,15.588,288069,0
2015-08-20,15.469,15.692,15.411,15.469,134066,0
2015-08-21,15.293,15.431,15.059,15.17,337212,0
2015-08-24,14.298,15.059,13.481,14.586,387117,0
2015-08-25,15.125,15.125,14.706,14.706,198620,0
2015-08-26,14.967,15.273,14.725,15.059,283003,0
2015-08-27,15.227,15.329,14.875,15.32,214031,0
2015-08-28,15.227,15.393,15.014,15.365,182777,0
2015-08-31,15.293,15.533,15.217,15.385,191507,0
2015-09-01,15.078,15.385,15.051,15.151,233752,0
2015-09-02,15.293,15.357,15.161,15.348,138915,0
2015-09-03,15.375,15.478,15.151,15.254,110571,0
2015-09-04,15.098,15.365,15.098,15.283,170384,0
2015-09-08,15.44,15.459,15.033,15.107,149476,0
2015-09-09,15.246,15.469,15.116,15.273,197434,0
2015-09-10,15.263,15.364,15.059,15.078,183195,0
2015-09-11,15.033,15.403,14.985,15.339,156374,0
2015-09-14,15.339,15.365,15.236,15.302,145059,0
2015-09-15,15.339,15.571,15.18,15.421,100227,0
2015-09-16,15.459,15.543,15.302,15.411,124582,0
2015-09-17,15.45,15.699,15.298,15.411,357312,0
2015-09-18,15.227,15.514,15.135,15.254,267377,0
2015-09-21,15.263,15.664,15.144,15.523,224269,0
2015-09-22,15.365,15.469,15.144,15.18,123073,0
2015-09-23,15.217,15.375,15.135,15.208,188522,0
2015-09-24,15.059,15.311,15.042,15.254,140715,0
2015-09-25,15.357,15.822,15.273,15.403,264251,0
2015-09-28,15.375,15.375,14.763,14.782,317436,0
2015-09-29,14.782,14.884,14.439,14.715,293026,0
2015-09-30,14.838,14.976,14.66,14.939,181700,0
2015-10-01,14.901,15.059,14.643,14.884,162410,0
2015-10-02,14.8,15.2,14.513,15.144,181915,0
2015-10-05,15.144,15.478,15.051,15.357,187187,0
2015-10-06,15.393,15.393,15.078,15.2,223623,0
2015-10-07,15.19,15.411,15.033,15.273,168553,0
2015-10-08,15.18,15.32,15.116,15.293,126737,0
2015-10-09,15.403,15.403,15.208,15.254,130725,0
2015-10-12,15.254,15.329,15.078,15.263,107679,0
2015-10-13,15.144,15.411,15.033,15.088,132772,0
2015-10-14,15.059,15.293,14.856,14.901,101520,0
2015-10-15,14.856,15.144,14.725,15.088,137083,0
2015-10-16,15.151,15.339,15.107,15.283,245822,0
2015-10-19,15.283,15.523,14.484,15.125,502546,0
2015-10-20,15.236,15.682,14.882,15.607,249262,0
2015-10-21,15.682,15.774,15.478,15.514,156591,0
2015-10-22,15.682,15.728,15.254,15.421,177279,0
2015-10-23,15.506,15.533,15.19,15.506,164456,0
2015-10-26,15.523,15.682,15.469,15.654,228689,0
2015-10-27,15.58,15.737,15.365,15.625,212846,0
2015-10-28,15.625,15.988,15.523,15.803,199480,0
2015-10-29,15.812,15.858,15.577,15.718,124650,0
2015-10-30,15.793,15.99,15.558,15.774,168051,0
2015-11-02,15.755,16.02,15.736,15.803,231402,0
2015-11-03,15.822,15.97,15.558,15.896,175195,0
2015-11-04,15.878,16.01,15.793,15.878,178585,0
2015-11-05,15.849,16.056,15.849,15.98,153868,0
2015-11-06,15.961,16.544,15.924,16.27,253034,0
2015-11-09,16.327,16.327,15.718,15.764,168446,0
2015-11-10,15.784,15.97,15.671,15.858,95007,0
2015-11-11,15.858,15.924,15.671,15.736,109829,0
2015-11-12,15.708,15.803,15.52,15.577,140966,0
2015-11-13,15.512,15.84,15.034,15.203,185110,0
2015-11-16,15.109,15.25,14.865,15.183,262418,0
2015-11-17,15.23,15.746,15.109,15.736,211129,0
2015-11-18,15.803,15.868,15.586,15.633,183084,0
2015-11-19,15.691,15.98,15.52,15.868,164638,0
2015-11-20,15.951,16.122,15.868,16.092,243119,0
2015-11-23,16.139,16.3,16.047,16.092,118786,0
2015-11-24,15.951,16.082,15.764,15.905,129557,0
2015-11-25,15.84,16.02,15.614,15.905,166025,0
2015-11-27,15.951,16.028,15.886,15.933,80719,0
2015-11-30,15.942,16.028,15.633,15.755,225525,0
2015-12-01,15.803,16.028,15.727,15.933,125755,0
2015-12-02,15.97,16.251,15.97,16.112,121750,0
2015-12-03,16.112,16.29,15.868,15.886,175732,0
2015-12-04,15.886,16.26,15.886,16.112,152801,0
2015-12-07,16.112,16.167,15.812,16.037,155681,0
2015-12-08,15.905,16.177,15.896,15.97,144971,0
2015-12-09,15.878,16.122,15.623,15.643,162399,0
2015-12-10,15.54,15.896,15.465,15.596,185751,0
2015-12-11,15.417,15.623,15.334,15.53,153443,0
2015-12-14,15.596,15.671,15.315,15.475,181649,0
2015-12-15,15.596,16.028,15.465,15.784,225951,0
2015-12-16,15.868,16,15.812,15.868,142351,0
2015-12-17,15.858,16.028,15.614,15.727,245997,0
2015-12-18,15.708,15.849,15.512,15.596,568661,0
2015-12-21,15.691,16.028,15.596,15.933,142779,0
2015-12-22,15.961,15.99,15.793,15.961,110532,0
2015-12-23,16.01,16.167,15.84,16.122,163997,0
2015-12-24,16.082,16.379,16.012,16.28,60908,0
2015-12-28,16.251,16.384,16.167,16.345,140044,0
2015-12-29,16.355,16.777,16.355,16.768,216699,0
2015-12-30,16.824,16.824,16.562,16.589,150790,0
2015-12-31,16.684,16.692,16.065,16.073,125835,0
2016-01-04,15.849,15.924,15.605,15.708,253031,0
2016-01-05,15.699,15.98,15.691,15.849,133720,0
2016-01-06,15.699,16.197,15.699,16.112,144787,0
2016-01-07,15.942,16.056,15.691,15.942,186727,0
2016-01-08,15.951,16.112,15.812,16.028,343833,0
2016-01-11,16.028,16.318,15.97,16.26,368514,0
2016-01-12,16.364,16.486,15.99,16.29,216629,0
2016-01-13,16.31,16.463,15.729,15.886,389107,0
2016-01-14,15.896,15.98,15.38,15.718,277233,0
2016-01-15,15.389,15.691,15.38,15.671,250606,0
2016-01-19,15.24,16.31,15.24,16.122,317867,0
2016-01-20,15.961,16.403,15.708,16.28,317851,0
2016-01-21,16.318,16.88,16.102,16.87,693792,0
2016-01-22,16.909,17.574,16.88,17.537,730937,0
2016-01-25,16.974,17.406,15.53,16.327,1079155,0
2016-01-26,16.31,16.732,16.217,16.702,418397,0
2016-01-27,16.684,16.829,16.27,16.413,299288,0
2016-01-28,16.544,16.805,16.351,16.665,248291,0
2016-01-29,16.608,17.077,16.608,16.909,184912,0
2016-02-01,16.76,16.852,16.608,16.712,264330,0
2016-02-02,16.608,16.742,16.487,16.562,234083,0
2016-02-03,16.562,16.598,16.01,16.102,276255,0
2016-02-04,15.544,15.638,15.258,15.514,457529,0
2016-02-05,15.419,15.488,15.193,15.22,463594,0
2016-02-08,15.117,15.6,14.903,15.514,299053,0
2016-02-09,15.4,15.6,14.918,14.946,273344,0
2016-02-10,15.032,15.855,15.032,15.335,259638,0
2016-02-11,15.163,15.59,15.163,15.429,129123,0
2016-02-12,15.581,15.638,15.193,15.534,158634,0
2016-02-16,15.696,15.922,15.514,15.884,131172,0
2016-02-17,15.922,16.122,15.76,15.959,243859,0
2016-02-18,15.959,16.272,15.76,15.949,198854,0
2016-02-19,15.922,16.131,15.595,15.648,139820,0
2016-02-22,15.76,15.999,15.614,15.828,327851,0
2016-02-23,15.723,16.051,15.723,15.732,136820,0
2016-02-24,15.534,15.894,15.4,15.78,126271,0
2016-02-25,15.838,15.949,15.714,15.941,88176,0
2016-02-26,16.019,16.019,15.609,15.8,112256,0
2016-02-29,15.8,15.8,15.609,15.618,118071,0
2016-03-01,15.676,16.073,15.648,16.065,208945,0
2016-03-02,15.989,16.112,15.819,15.979,124560,0
2016-03-03,15.903,16.019,15.814,15.989,149740,0
2016-03-04,15.922,16.208,15.77,16.112,201473,0
2016-03-07,16.073,16.292,16.019,16.292,133870,0
2016-03-08,16.168,16.348,16.122,16.168,194965,0
2016-03-09,16.262,16.339,16.131,16.302,75813,0
2016-03-10,16.406,16.406,15.979,16.009,88030,0
2016-03-11,16.112,16.387,15.922,16.348,87745,0
2016-03-14,16.367,16.651,16.272,16.481,198155,0
2016-03-15,16.471,16.748,16.471,16.577,161268,0
2016-03-16,16.462,16.725,16.377,16.557,96949,0
2016-03-17,16.471,16.869,16.417,16.699,139168,0
2016-03-18,16.785,16.878,16.594,16.729,181004,0
2016-03-21,16.729,16.766,16.51,16.748,133372,0
2016-03-22,16.729,16.794,16.594,16.604,97890,0
2016-03-23,16.642,16.68,16.348,16.406,128744,0
2016-03-24,16.348,16.614,16.348,16.52,112531,0
2016-03-28,16.585,16.709,16.5,16.577,234187,0
2016-03-29,16.557,16.967,16.557,16.908,113890,0
2016-03-30,17.022,17.182,16.889,17.003,140869,0
2016-03-31,16.984,17.156,16.729,16.974,131927,0
2016-04-01,16.832,17.058,16.689,17.04,149498,0
2016-04-04,17.022,17.222,16.785,17.003,153287,0
2016-04-05,16.928,17.049,16.542,16.594,102438,0
2016-04-06,16.585,16.879,16.471,16.689,69862,0
2016-04-07,16.642,17.04,16.406,16.5,134883,0
2016-04-08,16.604,16.638,16.425,16.567,56133,0
2016-04-11,16.651,16.812,16.471,16.557,80304,0
2016-04-12,16.53,16.785,16.339,16.406,218822,0
2016-04-13,16.51,16.822,16.481,16.785,104766,0
2016-04-14,16.719,16.812,16.614,16.719,137081,0
2016-04-15,16.729,17.003,16.719,16.918,126826,0
2016-04-18,16.928,17.107,16.775,16.928,144523,0
2016-04-19,16.918,17.192,16.822,17.107,139922,0
2016-04-20,17.058,17.107,16.851,16.964,104026,0
2016-04-21,17.022,17.107,16.908,17.022,81356,0
2016-04-22,16.994,17.231,16.994,17.182,110240,0
2016-04-25,17.192,17.267,16.899,17.144,121778,0
2016-04-26,17.212,17.458,17.154,17.42,119807,0
2016-04-27,17.353,17.514,17.154,17.276,152937,0
2016-04-28,17.296,17.505,17.173,17.249,203758,0
2016-04-29,17.154,17.486,17.127,17.344,168725,0
2016-05-02,17.514,17.524,17.088,17.098,212503,0
2016-05-03,17.058,17.249,17.058,17.144,91694,0
2016-05-04,17.058,17.136,16.775,17.013,188757,0
2016-05-05,17.058,17.222,16.928,17.013,142472,0
2016-05-06,16.984,17.961,16.984,17.771,451142,0
2016-05-09,18.86,19.532,18.139,18.472,1124031,0
2016-05-10,18.178,18.823,17.534,18.283,702920,0
2016-05-11,18.168,18.217,17.866,18.007,258948,0
2016-05-12,17.969,18.31,17.969,18.074,347476,0
2016-05-13,17.969,18.139,17.619,17.797,245232,0
2016-05-16,17.797,18.158,17.657,17.979,160471,0
2016-05-17,17.961,17.961,17.411,17.458,496503,0
2016-05-18,17.687,18.09,17.649,17.936,310202,0
2016-05-19,17.936,18.1,17.62,17.831,141425,0
2016-05-20,17.946,18.09,17.86,17.918,162625,0
2016-05-23,17.936,18.215,17.918,18.012,181923,0
2016-05-24,18.166,18.22,17.932,17.956,210590,0
2016-05-25,17.946,18.09,17.88,17.956,228799,0
2016-05-26,17.936,18.003,17.774,17.927,138521,0
2016-05-27,17.993,18.151,17.84,18.128,204376,0
2016-05-31,18.232,18.292,17.927,18.032,295265,0
2016-06-01,18.1,18.282,17.84,18.252,209285,0
2016-06-02,18.262,18.262,17.908,18.061,149605,0
2016-06-03,18.022,18.1,17.821,17.88,79744,0
2016-06-06,17.965,18.188,17.84,18.136,174467,0
2016-06-07,18.282,18.292,18.003,18.1,161383,0
2016-06-08,18.146,18.262,18.032,18.205,106495,0
2016-06-09,18.186,18.232,18.081,18.081,93884,0
2016-06-10,18.051,18.156,17.899,18.003,78065,0
2016-06-13,18.003,18.003,17.63,17.727,148554,0
2016-06-14,17.611,17.727,17.39,17.496,161763,0
2016-06-15,17.476,17.659,17.43,17.496,131738,0
2016-06-16,17.467,17.496,16.95,17.42,154436,0
2016-06-17,17.476,17.521,17.385,17.467,282002,0
2016-06-20,17.544,17.87,17.535,17.678,145810,0
2016-06-21,17.669,17.801,17.257,17.476,162154,0
2016-06-22,17.544,17.908,17.515,17.63,172132,0
2016-06-23,17.811,17.831,17.572,17.717,79181,0
2016-06-24,16.998,17.899,16.998,17.678,255940,0
2016-06-27,17.591,17.764,17.214,17.439,172677,0
2016-06-28,17.544,18.071,17.439,17.506,172881,0
2016-06-29,17.727,17.86,17.601,17.697,134301,0
2016-06-30,17.783,17.975,17.62,17.965,146845,0
2016-07-01,17.908,18.08,17.764,17.961,106482,0
2016-07-05,17.965,18.11,17.88,18.003,160051,0
2016-07-06,18.012,18.205,17.899,18.176,147795,0
2016-07-07,18.146,18.3,18.081,18.156,165597,0
2016-07-08,18.252,18.435,18.176,18.426,106035,0
2016-07-11,18.406,18.559,18.314,18.473,159298,0
2016-07-12,18.491,18.568,18.292,18.52,87615,0
2016-07-13,18.52,18.636,18.445,18.559,84613,0
2016-07-14,18.578,18.941,18.568,18.693,256021,0
2016-07-15,18.827,18.827,18.473,18.588,170864,0
2016-07-18,18.77,18.913,18.491,18.77,200201,0
2016-07-19,18.846,18.865,18.646,18.673,239310,0
2016-07-20,18.809,19.096,18.683,18.885,154613,0
2016-07-21,18.923,18.961,18.607,18.673,93814,0
2016-07-22,18.75,18.855,18.655,18.77,174083,0
2016-07-25,19.143,19.986,18.77,19.632,730435,0
2016-07-26,19.545,20.244,19.463,19.899,371789,0
2016-07-27,19.995,19.995,19.584,19.756,150115,0
2016-07-28,19.679,20.197,19.679,20.052,212584,0
2016-07-29,20.015,20.102,19.751,19.852,189169,0
2016-08-01,19.928,20.015,19.594,19.928,188643,0
2016-08-02,19.995,20.067,19.727,19.794,142491,0
2016-08-03,19.784,19.909,19.526,19.584,177990,0
2016-08-04,19.67,19.768,19.438,19.623,298916,0
2016-08-05,19.768,19.999,19.661,19.864,95194,0
2016-08-08,19.961,19.999,19.584,19.845,197964,0
2016-08-09,19.825,19.941,19.709,19.768,106784,0
2016-08-10,19.845,20.047,19.741,19.816,96787,0
2016-08-11,19.999,20.125,19.777,19.874,171943,0
2016-08-12,19.864,19.931,19.535,19.719,160407,0
2016-08-15,19.613,19.806,19.511,19.642,208719,0
2016-08-16,19.689,19.806,19.341,19.361,118775,0
2016-08-17,19.341,19.371,18.888,19.264,248985,0
2016-08-18,19.361,19.438,19.125,19.371,95721,0
2016-08-19,19.428,19.554,19.217,19.361,171289,0
2016-08-22,19.438,19.689,19.244,19.535,138310,0
2016-08-23,19.642,19.777,19.492,19.545,86721,0
2016-08-24,19.632,19.758,19.254,19.564,119438,0
2016-08-25,19.525,19.709,19.314,19.603,138800,0
2016-08-26,19.613,19.699,19.457,19.545,85181,0
2016-08-29,19.709,19.748,19.457,19.689,98346,0
2016-08-30,19.623,19.738,19.477,19.689,122802,0
2016-08-31,19.768,19.768,19.381,19.467,112984,0
2016-09-01,19.516,19.594,19.234,19.507,95773,0
2016-09-02,19.68,19.728,19.516,19.699,106671,0
2016-09-06,19.699,19.699,19.341,19.477,106958,0
2016-09-07,19.584,19.758,19.411,19.738,73859,0
2016-09-08,19.748,19.768,19.545,19.689,107098,0
2016-09-09,19.545,19.632,19.428,19.438,142626,0
2016-09-12,19.332,19.642,19.332,19.594,142738,0
2016-09-13,19.428,19.642,19.371,19.594,123029,0
2016-09-14,19.594,19.816,19.545,19.806,160822,0
2016-09-15,19.806,20.019,19.728,19.941,139679,0
2016-09-16,20.027,20.027,19.699,19.835,394173,0
2016-09-19,19.961,20.037,19.642,19.642,76874,0
2016-09-20,19.623,19.815,19.623,19.67,75284,0
2016-09-21,19.642,20.027,19.623,19.99,94181,0
2016-09-22,20.057,20.25,19.921,20.202,196051,0
2016-09-23,20.097,20.24,20.037,20.097,93994,0
2016-09-26,20.087,20.106,19.825,19.825,74729,0
2016-09-27,19.816,19.912,19.699,19.728,66511,0
2016-09-28,19.786,19.845,19.67,19.825,118706,0
2016-09-29,19.902,19.961,19.525,19.545,200624,0
2016-09-30,19.67,19.738,19.516,19.603,138772,0
2016-10-03,19.642,19.931,19.516,19.874,128753,0
2016-10-04,19.874,19.97,19.689,19.777,70659,0
2016-10-05,19.786,19.921,19.738,19.777,67270,0
2016-10-06,19.709,19.709,19.457,19.594,107565,0
2016-10-07,19.545,20.057,19.497,19.98,511450,0
2016-10-10,19.902,20.385,19.845,20.173,174968,0
2016-10-11,20.22,20.222,19.535,19.642,129421,0
2016-10-12,19.728,19.874,19.594,19.699,68913,0
2016-10-13,19.68,19.883,19.545,19.806,107301,0
2016-10-14,19.931,20.067,19.603,19.941,61810,0
2016-10-17,19.921,20.087,19.661,19.961,189308,0
2016-10-18,20.106,20.202,19.999,20.154,93229,0
2016-10-19,20.3,20.347,19.999,20.202,93947,0
2016-10-20,20.125,20.162,19.892,19.999,67376,0
2016-10-21,19.892,20.106,19.892,19.999,207812,0
2016-10-24,19.332,19.651,19.013,19.129,704138,0
2016-10-25,19.111,19.391,18.927,19.361,469245,0
2016-10-26,19.264,19.381,18.917,18.985,163329,0
2016-10-27,19.061,19.234,19.023,19.177,179487,0
2016-10-28,19.12,19.234,19.071,19.207,104622,0
2016-10-31,19.159,19.217,19.003,19.207,235467,0
2016-11-01,19.207,19.331,18.674,18.762,375129,0
2016-11-02,18.674,19.196,18.674,18.878,177753,0
2016-11-03,18.976,19.053,18.82,19.014,174094,0
2016-11-04,18.995,19.22,18.849,18.878,126256,0
2016-11-07,19.014,19.152,18.8,18.82,187116,0
2016-11-08,18.771,18.966,18.672,18.839,165611,0
2016-11-09,18.625,19.443,18.45,19.386,184999,0
2016-11-10,19.512,20.244,19.415,20.176,249001,0
2016-11-11,20.089,20.791,19.806,20.781,290083,0
2016-11-14,20.897,21.572,20.847,21.474,354348,0
2016-11-15,21.553,21.64,21.327,21.367,255109,0
2016-11-16,21.425,21.699,21.23,21.25,132810,0
2016-11-17,21.25,21.397,21.092,21.327,158392,0
2016-11-18,21.289,21.524,20.977,21.464,145999,0
2016-11-21,21.591,21.719,21.25,21.377,121339,0
2016-11-22,21.26,21.543,21.092,21.357,192862,0
2016-11-23,21.26,21.62,21.26,21.543,163916,0
2016-11-25,21.611,21.835,21.611,21.787,50926,0
2016-11-28,21.669,21.823,21.279,21.357,125768,0
2016-11-29,21.445,21.734,21.416,21.484,87346,0
2016-11-30,21.562,21.649,21.172,21.309,143793,0
2016-12-01,21.387,22.206,21.182,22.06,501872,0
2016-12-02,21.933,22.089,21.699,21.874,117827,0
2016-12-05,21.864,22.188,21.751,22.138,122220,0
2016-12-06,22.206,22.206,21.855,22.05,154092,0
2016-12-07,22.128,22.44,22.089,22.363,151310,0
2016-12-08,22.178,22.392,21.963,22.383,130801,0
2016-12-09,22.45,22.45,22.226,22.265,123315,0
2016-12-12,22.353,22.353,21.982,22.118,148542,0
2016-12-13,22.118,22.5,22.118,22.44,177728,0
2016-12-14,22.47,22.548,22.07,22.108,103595,0
2016-12-15,22.138,22.383,22.108,22.265,158376,0
2016-12-16,22.128,22.353,22.06,22.08,324794,0
2016-12-19,22.236,22.392,22.091,22.284,172980,0
2016-12-20,22.333,22.94,22.313,22.93,278130,0
2016-12-21,22.986,23.212,22.772,22.811,259113,0
2016-12-22,22.695,22.715,22.07,22.098,171188,0
2016-12-23,22.236,22.48,22.226,22.412,134948,0
2016-12-27,22.412,22.705,22.383,22.5,108084,0
2016-12-28,22.577,22.725,22.392,22.46,95476,0
2016-12-29,22.597,22.745,22.343,22.548,97243,0
2016-12-30,22.577,22.626,22.45,22.519,152364,0
2017-01-03,22.568,22.88,22.47,22.86,161916,0
2017-01-04,22.949,23.212,22.781,23.095,113269,0
2017-01-05,23.036,23.173,22.246,22.44,173382,0
2017-01-06,22.44,22.772,22.284,22.373,96010,0
2017-01-09,22.45,22.577,22.158,22.246,170670,0
2017-01-10,22.343,22.821,22.246,22.695,152473,0
2017-01-11,22.762,22.762,22.363,22.645,116168,0
2017-01-12,22.645,22.704,22.226,22.392,111630,0
2017-01-13,22.402,22.558,22.06,22.206,146808,0
2017-01-17,22.197,23.066,22.002,22.294,156761,0
2017-01-18,22.274,22.801,22.002,22.284,108434,0
2017-01-19,22.294,22.294,21.572,21.699,272262,0
2017-01-20,21.739,21.914,21.435,21.669,314249,0
2017-01-23,21.279,22.103,20.547,21.289,450744,0
2017-01-24,21.317,21.317,20.333,20.566,546173,0
2017-01-25,20.566,21.162,20.509,20.879,269885,0
2017-01-26,20.888,21.162,20.439,20.528,201586,0
2017-01-27,20.538,20.586,20.151,20.499,334865,0
2017-01-30,20.499,20.85,20.499,20.605,220431,0
2017-01-31,20.645,20.801,20.519,20.684,224889,0
2017-02-01,20.86,21.026,20.694,20.927,215010,0
2017-02-02,21.047,21.184,20.692,20.75,254306,0
2017-02-03,20.869,21.154,20.78,20.917,199955,0
2017-02-06,20.711,20.947,20.607,20.632,232040,0
2017-02-07,20.702,20.864,20.308,20.642,218789,0
2017-02-08,20.642,20.987,20.366,20.652,209096,0
2017-02-09,20.583,21.027,20.583,20.76,175462,0
2017-02-10,20.879,21.104,20.79,20.888,204971,0
2017-02-13,20.987,21.134,20.81,20.849,165936,0
2017-02-14,20.84,21.027,20.84,20.897,104463,0
2017-02-15,20.897,21.057,20.77,20.947,117983,0
2017-02-16,20.79,20.897,20.534,20.849,180716,0
2017-02-17,20.879,20.916,20.632,20.869,154980,0
2017-02-21,20.888,21.144,20.888,21.027,141203,0
2017-02-22,21.233,21.233,20.869,21.084,140785,0
2017-02-23,21.114,21.114,20.8,20.859,121848,0
2017-02-24,20.72,21.134,20.72,21.007,167607,0
2017-02-27,20.997,21.194,20.879,20.997,104708,0
2017-02-28,20.879,20.957,20.702,20.74,169888,0
2017-03-01,20.927,21.017,20.74,20.937,176182,0
2017-03-02,20.937,21.071,20.897,21.007,176325,0
2017-03-03,21.084,21.084,20.338,20.465,279621,0
2017-03-06,20.405,20.405,19.57,19.716,570714,0
2017-03-07,19.716,19.736,18.988,19.184,486065,0
2017-03-08,19.184,19.529,19.174,19.184,188651,0
2017-03-09,19.194,19.342,18.919,18.968,145209,0
2017-03-10,18.988,19.171,18.958,19.096,124655,0
2017-03-13,19.233,19.352,19.096,19.283,116402,0
2017-03-14,19.253,19.49,19.126,19.352,106378,0
2017-03-15,19.382,19.579,19.273,19.519,146939,0
2017-03-16,19.539,19.992,19.47,19.943,298109,0
2017-03-17,19.893,20.258,19.893,20.248,220149,0
2017-03-20,20.298,20.298,19.815,19.963,133422,0
2017-03-21,19.953,20.031,19.598,19.766,168936,0
2017-03-22,19.716,19.963,19.5,19.953,275108,0
2017-03-23,19.953,20.111,19.776,19.855,104559,0
2017-03-24,19.874,19.982,19.686,19.766,138901,0
2017-03-27,19.657,19.874,19.657,19.825,140214,0
2017-03-28,19.815,19.938,19.618,19.726,137363,0
2017-03-29,19.677,19.884,19.603,19.835,150764,0
2017-03-30,19.855,19.992,19.628,19.736,128369,0
2017-03-31,19.716,19.903,19.628,19.835,132357,0
2017-04-03,20.071,20.43,19.933,20.347,532757,0
2017-04-04,20.288,20.495,19.795,19.893,510584,0
2017-04-05,19.903,20.445,19.903,20.395,303955,0
2017-04-06,20.395,20.849,20.395,20.84,238505,0
2017-04-07,20.79,21.037,20.642,21.017,239786,0
2017-04-10,20.957,21.401,20.869,20.888,213034,0
2017-04-11,20.879,21.341,20.79,21.214,181894,0
2017-04-12,21.134,21.164,20.888,21.047,172632,0
2017-04-13,21.027,21.194,20.917,21.124,191065,0
2017-04-17,21.224,21.627,21.134,21.617,243361,0
2017-04-18,21.44,21.982,21.44,21.833,212483,0
2017-04-19,21.942,22.06,21.726,21.992,191907,0
2017-04-20,22.109,22.504,22.05,22.316,243840,0
2017-04-21,22.356,22.474,22.238,22.286,195983,0
2017-04-24,22.572,22.75,22.394,22.661,243746,0
2017-04-25,22.838,22.938,22.553,22.691,192291,0
2017-04-26,22.661,22.848,22.563,22.651,182203,0
2017-04-27,22.661,22.976,22.582,22.918,159794,0
2017-04-28,22.928,22.928,22.572,22.75,222003,0
2017-05-01,22.947,23.685,22.918,23.537,423755,0
2017-05-02,23.537,23.695,23.44,23.646,316217,0
2017-05-03,23.105,24.05,23.105,23.39,305721,0
2017-05-04,23.42,23.488,23.155,23.46,165968,0
2017-05-05,23.468,23.882,23.33,23.853,255976,0
2017-05-08,26.59,30.973,26.325,29.919,5104186,0
2017-05-09,29.652,32.382,29.36,32.125,1901849,0
2017-05-10,32.008,32.717,31.111,31.376,1425866,0
2017-05-11,31.337,32.755,31.086,32.302,654719,0
2017-05-12,32.362,33.711,31.692,33.682,615626,0
2017-05-15,33.829,34.947,33.682,34.675,662422,0
2017-05-16,34.598,34.93,33.989,34.381,683321,0
2017-05-17,33.964,34.619,33.578,33.746,580690,0
2017-05-18,33.648,34.717,33.133,34.45,445482,0
2017-05-19,34.43,35.47,33.974,35.312,772180,0
2017-05-22,35.39,35.54,34.351,34.639,419567,0
2017-05-23,34.677,34.677,33.776,33.954,276885,0
2017-05-24,33.856,34.014,33.104,33.776,511470,0
2017-05-25,34.074,34.459,33.471,34.202,450046,0
2017-05-26,34.271,34.459,33.836,34.133,313058,0
2017-05-30,34.113,34.985,34.034,34.727,503271,0
2017-05-31,34.777,34.948,33.548,34.757,582405,0
2017-06-01,34.747,35.599,34.45,35.57,437696,0
2017-06-02,35.648,36.333,35.262,35.45,455932,0
2017-06-05,35.648,35.926,34.817,35.242,419068,0
2017-06-06,35.024,35.153,34.398,34.797,590445,0
2017-06-07,34.807,35.896,34.242,35.608,440082,0
2017-06-08,35.628,36.025,35.203,35.955,195230,0
2017-06-09,35.975,36.133,34.767,34.995,406987,0
2017-06-12,34.866,35.757,34.592,35.738,356225,0
2017-06-13,35.896,36.738,35.757,36.065,422167,0
2017-06-14,36.104,37.204,36.025,36.886,419513,0
2017-06-15,36.441,39.076,36.351,38.323,1135546,0
2017-06-16,38.323,38.412,37.174,37.907,741753,0
2017-06-19,38.174,38.827,37.58,37.967,398304,0
2017-06-20,37.927,38.531,37.778,38.422,263477,0
2017-06-21,38.442,39.184,38.184,39.076,386771,0
2017-06-22,39.175,40.364,38.976,40.314,568586,0
2017-06-23,40.324,41.331,39.481,40.086,825978,0
2017-06-26,40.116,40.76,39.611,39.987,385185,0
2017-06-27,39.799,40.591,39.194,39.353,404843,0
2017-06-28,39.601,41.185,39.476,40.67,449241,0
2017-06-29,40.858,41.126,39.601,40.106,364914,0
2017-06-30,40.393,40.809,39.719,40.215,320752,0
2017-07-03,40.354,40.61,39.957,40.165,129056,0
2017-07-05,40.175,40.215,39.353,39.809,269689,0
2017-07-06,39.491,39.699,38.362,39.333,330233,0
2017-07-07,39.184,41.017,39.184,40.888,463975,0
2017-07-10,41.067,41.235,38.946,40.126,510624,0
2017-07-11,37.827,39.204,35.757,39.076,930415,0
2017-07-12,39.343,39.799,39.125,39.472,376741,0
2017-07-13,39.204,40.254,39.204,39.641,381001,0
2017-07-14,39.641,39.858,39.234,39.333,267203,0
2017-07-17,39.373,39.373,38.402,38.927,482342,0
2017-07-18,38.927,39.997,38.65,39.729,586110,0
2017-07-19,39.739,40.314,39.591,39.789,521070,0
2017-07-20,39.819,39.874,38.432,38.62,518349,0
2017-07-21,38.7,40.165,38.63,40.155,1078911,0
2017-07-24,42.849,48.059,42.424,47.495,4434276,0
2017-07-25,47.534,48.409,46.039,47.624,1221634,0
2017-07-26,47.901,50.169,47.673,50.051,977450,0
2017-07-27,49.763,50.417,46.831,48.495,1059272,0
2017-07-28,48.099,48.511,46.593,47.911,742979,0
2017-07-31,47.782,48.852,46.99,47.088,572897,0
2017-08-01,47.406,48.856,46.722,48.485,610605,0
2017-08-02,48.743,49.179,47.108,47.634,467531,0
2017-08-03,47.653,48.191,47.246,47.584,327898,0
2017-08-04,47.852,47.872,47.047,47.345,349393,0
2017-08-07,47.345,48.3,47.028,47.663,295317,0
2017-08-08,47.932,49.039,47.395,47.972,432674,0
2017-08-09,47.564,48.121,46.927,47.823,299268,0
2017-08-10,47.614,47.614,46.122,46.331,442430,0
2017-08-11,46.241,48.618,46.158,47.504,541277,0
2017-08-14,48.002,48.22,47.196,47.275,439308,0
2017-08-15,47.335,47.335,45.893,46.639,436666,0
2017-08-16,46.41,46.748,44.58,46.231,646220,0
2017-08-17,45.664,46.311,45.167,45.217,621161,0
2017-08-18,44.878,45.356,43.148,44.053,1575463,0
2017-08-21,44.152,44.152,41.109,41.507,1160658,0
2017-08-22,41.357,41.616,39.129,39.192,1944777,0
2017-08-23,38.98,39.229,31.749,36.026,17459648,0
2017-08-24,36.464,38.174,35.215,35.767,6298689,0
2017-08-25,36.434,37.16,34.703,34.952,2432085,0
2017-08-28,34.813,36.692,34.564,35.797,1256107,0
2017-08-29,35.36,37.1,35.151,36.772,1245399,0
2017-08-30,36.663,37.205,36.275,36.862,1611082,0
2017-08-31,36.752,37.548,35.817,36.076,1033232,0
2017-09-01,36.116,36.772,35.429,36.016,1133756,0
2017-09-05,35.907,36.762,35.111,36.613,702959,0
2017-09-06,36.543,37.19,36.374,36.921,437084,0
2017-09-07,36.752,37.548,35.608,35.887,973413,0
2017-09-08,35.897,36.016,35.37,35.907,568805,0
2017-09-11,35.917,37.24,35.917,36.951,553000,0
2017-09-12,36.961,38.314,36.683,38.085,899226,0
2017-09-13,38.015,38.08,35.99,36.175,1315540,0
2017-09-14,35.927,36.653,35.21,36.513,882710,0
2017-09-15,36.434,36.503,35.131,35.37,893662,0
2017-09-18,35.28,36.016,35.28,35.618,534892,0
2017-09-19,35.767,35.767,33.937,35.161,1320453,0
2017-09-20,35.161,35.897,34.763,35.37,647158,0
2017-09-21,35.29,35.777,34.992,35.658,611748,0
2017-09-22,35.648,36.046,34.992,35.141,740462,0
2017-09-25,35.131,35.658,34.057,34.166,749106,0
2017-09-26,34.176,35.25,34.106,35.041,735295,0
2017-09-27,35.081,35.966,35.081,35.787,593922,0
2017-09-28,35.489,35.554,32.724,33.132,2533637,0
2017-09-29,33.132,33.619,32.764,32.972,956082,0
2017-10-02,33.181,34.146,33.122,34.007,531212,0
2017-10-03,34.067,34.763,34.067,34.624,521396,0
2017-10-04,34.663,35.638,34.469,34.972,724599,0
2017-10-05,35.171,35.499,34.176,34.972,728044,0
2017-10-06,35.002,36.116,34.942,35.469,773373,0
2017-10-09,35.668,35.986,35.27,35.559,567150,0
2017-10-10,35.628,35.946,35.608,35.857,475178,0
2017-10-11,36.026,36.056,34.852,35.529,867928,0
2017-10-12,35.36,35.638,34.842,35.25,477900,0
2017-10-13,35.29,35.738,34.156,34.236,508921,0
2017-10-16,33.868,34.733,33.778,34.126,386290,0
2017-10-17,34.236,35.071,34.146,34.862,455678,0
2017-10-18,35.002,37.22,35.002,37.011,704828,0
2017-10-19,36.951,36.951,35.161,35.678,641793,0
2017-10-20,36.036,37.125,35.598,36.543,1156783,0
2017-10-23,44.103,46.689,42.819,43.178,4673064,0
2017-10-24,43.426,43.426,37.677,38.165,2291381,0
2017-10-25,38.165,38.86,35.658,36.056,1114816,0
2017-10-26,36.225,37.018,34.584,36.334,759739,0
2017-10-27,36.265,36.543,34.216,34.733,733046,0
2017-10-30,34.853,35.698,34.067,35.539,794158,0
2017-10-31,35.787,36.001,34.484,35.171,654402,0
2017-11-01,35.24,36.752,35.002,36.354,827044,0
2017-11-02,36.145,37.429,35.807,37.15,593560,0
2017-11-03,37.29,37.29,36.42,36.56,548535,0
2017-11-06,36.77,37.49,36.13,36.81,572059,0
2017-11-07,36.62,37.34,36.34,37,396581,0
2017-11-08,36.76,37.55,36.15,36.91,718537,0
2017-11-09,36.76,37.11,36,36.76,400530,0
2017-11-10,36.72,37.5532,36.29,37.3,428178,0
