Date,Open,High,Low,Close,Volume,OpenInt
2006-02-06,25.209,25.209,25.209,25.209,0,0
2006-02-07,24.365,24.703,23.523,23.523,1500217,0
2006-02-08,23.523,23.828,23.523,23.523,313882,0
2006-02-09,23.691,24.197,23.608,23.893,51630,0
2006-02-10,23.945,24.029,23.861,23.961,34658,0
2006-02-13,23.945,24.029,23.861,23.977,16795,0
2006-02-14,24.029,24.533,23.945,24.516,73827,0
2006-02-15,24.449,24.449,24.197,24.28,11750,0
2006-02-16,24.365,24.668,24.365,24.449,12701,0
2006-02-17,24.533,24.855,24.28,24.365,18338,0
2006-02-21,24.382,24.568,24.382,24.568,4927,0
2006-02-22,24.533,24.533,24.18,24.18,40532,0
2006-02-23,24.095,24.095,23.691,23.691,18456,0
2006-02-24,23.861,23.861,23.558,23.776,29792,0
2006-02-27,23.741,24.112,23.741,24.112,9258,0
2006-02-28,24.095,24.601,23.945,24.365,21128,0
2006-03-01,24.365,24.5,24.197,24.467,6648,0
2006-03-02,24.467,24.653,24.365,24.365,9200,0
2006-03-03,24.365,24.382,24.197,24.197,8192,0
2006-03-06,24.112,24.348,24.029,24.215,9200,0
2006-03-07,24.029,24.029,23.691,23.708,20117,0
2006-03-08,23.691,23.945,23.558,23.861,25874,0
2006-03-09,23.861,24.062,23.776,23.945,48429,0
2006-03-10,23.776,24.095,23.776,24.08,27362,0
2006-03-13,24.029,24.095,23.776,24.045,39643,0
2006-03-14,23.877,24.28,23.776,24.18,24391,0
2006-03-15,24.029,24.248,23.861,23.945,18933,0
2006-03-16,23.945,24.163,23.608,24.163,35609,0
2006-03-17,24.112,24.264,24.045,24.163,20712,0
2006-03-20,24.28,24.28,23.861,24.197,24569,0
2006-03-21,24.197,24.197,23.776,24.011,15369,0
2006-03-22,23.945,24.062,23.861,23.945,39702,0
2006-03-23,23.523,23.945,23.523,23.945,24747,0
2006-03-24,24.011,24.029,23.925,23.945,45044,0
2006-03-27,23.995,23.995,23.776,23.945,30207,0
2006-03-28,23.925,23.961,23.776,23.961,27775,0
2006-03-29,23.945,23.961,23.608,23.776,44449,0
2006-03-30,23.608,23.608,23.523,23.539,21009,0
2006-03-31,23.539,23.539,22.966,23.151,143204,0
2006-04-03,23.186,23.523,22.58,22.898,60177,0
2006-04-04,22.747,23.067,22.747,23.018,31100,0
2006-04-05,23.018,23.424,22.933,23.222,16556,0
2006-04-06,23.067,23.186,22.966,23.018,87773,0
2006-04-07,23.17,23.256,22.948,23.035,12818,0
2006-04-10,23.035,23.1,22.933,23.1,21069,0
2006-04-11,23.018,23.052,22.866,22.948,10682,0
2006-04-12,22.982,23.17,22.883,22.933,48367,0
2006-04-13,22.883,22.966,22.883,22.966,3146,0
2006-04-17,22.966,23.893,22.966,23.504,54065,0
2006-04-18,23.49,23.911,23.49,23.861,45044,0
2006-04-19,23.843,23.861,23.558,23.828,25638,0
2006-04-20,23.776,23.861,23.608,23.776,23858,0
2006-04-21,23.776,23.81,23.558,23.776,9555,0
2006-04-24,23.843,23.861,23.353,23.523,8546,0
2006-04-25,23.523,23.861,23.44,23.558,17152,0
2006-04-26,23.523,23.591,23.353,23.372,6350,0
2006-04-27,23.372,23.372,23.001,23.018,15254,0
2006-04-28,23.018,23.504,22.917,23.237,14658,0
2006-05-01,23.186,23.523,23.151,23.27,13115,0
2006-05-02,23.27,23.372,23.085,23.27,47001,0
2006-05-03,23.204,23.237,23.018,23.222,19407,0
2006-05-04,23.353,23.49,23.222,23.49,11572,0
2006-05-05,23.49,23.691,23.424,23.424,15311,0
2006-05-08,23.256,23.523,23.186,23.319,9436,0
2006-05-09,23.319,23.504,23.27,23.44,8844,0
2006-05-10,23.44,23.523,23.186,23.27,15192,0
2006-05-11,23.204,23.286,23.052,23.067,15608,0
2006-05-12,23.1,23.237,23.018,23.018,5877,0
2006-05-15,22.933,23.018,22.933,23.018,7536,0
2006-05-16,23.018,23.018,22.933,22.966,3205,0
2006-05-17,22.966,23.035,22.917,22.933,11038,0
2006-05-18,22.966,23.319,22.948,23.186,10739,0
2006-05-19,23.204,23.204,22.763,23.018,13292,0
2006-05-22,22.933,22.948,22.278,22.563,22849,0
2006-05-23,22.681,23.001,22.596,22.917,14065,0
2006-05-24,22.898,22.933,22.192,22.259,22372,0
2006-05-25,22.259,22.478,21.939,22.007,58636,0
2006-05-26,22.007,22.007,21.115,21.652,152045,0
2006-05-30,21.652,21.652,21.164,21.399,39581,0
2006-05-31,21.433,21.754,21.164,21.399,180295,0
2006-06-01,21.5,21.567,21.164,21.399,25935,0
2006-06-02,21.567,21.889,21.265,21.838,47536,0
2006-06-05,21.838,21.838,21.298,21.298,29377,0
2006-06-06,21.316,21.35,21.028,21.213,30979,0
2006-06-07,21.213,21.517,21.164,21.399,54538,0
2006-06-08,21.332,21.35,20.861,20.964,55252,0
2006-06-09,21.079,21.13,20.661,20.759,109138,0
2006-06-12,20.743,20.759,20.354,20.372,79169,0
2006-06-13,20.322,20.575,20.169,20.457,44687,0
2006-06-14,20.522,20.827,20.522,20.661,14481,0
2006-06-15,20.827,21.028,20.827,20.995,22077,0
2006-06-16,20.827,21.064,20.777,21.064,39643,0
2006-06-19,20.995,21.838,20.676,21.332,60534,0
2006-06-20,21.484,21.484,20.995,21.064,62849,0
2006-06-21,21.232,21.399,21.179,21.179,43500,0
2006-06-22,21.164,21.367,21.164,21.367,31334,0
2006-06-23,21.197,21.298,21.064,21.164,11397,0
2006-06-26,21.669,22.04,21.652,21.924,73530,0
2006-06-27,21.838,21.838,21.586,21.669,52817,0
2006-06-28,21.669,21.805,21.535,21.669,23915,0
2006-06-29,21.669,21.754,21.517,21.669,49138,0
2006-06-30,21.586,21.669,21.517,21.619,45576,0
2006-07-03,21.788,21.788,21.586,21.586,5402,0
2006-07-05,21.586,21.669,21.416,21.416,26881,0
2006-07-06,21.433,21.535,21.332,21.416,45874,0
2006-07-07,21.381,21.5,21.332,21.416,27775,0
2006-07-10,21.416,21.5,21.248,21.484,12818,0
2006-07-11,21.332,21.838,21.332,21.5,22077,0
2006-07-12,21.5,21.669,21.164,21.298,17329,0
2006-07-13,21.248,21.248,20.995,21.115,20177,0
2006-07-14,21.115,21.164,20.827,21.028,9081,0
2006-07-17,20.91,21.011,20.692,20.91,19110,0
2006-07-18,20.91,21.416,20.575,20.81,32995,0
2006-07-19,20.91,21.332,20.759,20.894,8248,0
2006-07-20,20.894,20.928,20.439,20.575,21069,0
2006-07-21,20.575,20.575,20.188,20.424,397383,0
2006-07-24,20.49,20.861,20.338,20.861,11397,0
2006-07-25,20.743,20.794,20.522,20.661,7716,0
2006-07-26,20.743,21.148,20.743,21.115,19346,0
2006-07-27,21.148,21.5,21.148,21.265,23915,0
2006-07-28,21.332,21.5,21.332,21.416,38932,0
2006-07-31,21.5,21.72,21.5,21.636,43086,0
2006-08-01,21.586,21.586,21.433,21.5,22138,0
2006-08-02,21.669,21.669,21.332,21.5,218156,0
2006-08-03,21.484,21.567,21.416,21.517,73827,0
2006-08-04,21.416,21.5,21.332,21.433,52225,0
2006-08-07,21.332,21.5,21.164,21.367,92935,0
2006-08-08,21.367,21.468,20.995,21.096,24274,0
2006-08-09,21.13,21.416,21.13,21.282,17450,0
2006-08-10,20.995,21.265,20.995,21.164,35370,0
2006-08-11,20.995,21.164,20.945,21.028,14422,0
2006-08-14,21.079,21.248,20.894,21.064,37092,0
2006-08-15,21.079,21.416,20.894,21.046,144269,0
2006-08-16,21.164,21.164,20.861,20.945,47477,0
2006-08-17,20.91,22.141,20.91,21.905,213707,0
2006-08-18,21.924,22.646,21.924,22.192,254657,0
2006-08-21,22.259,23.256,22.259,23.186,104806,0
2006-08-22,23.1,23.256,22.848,23.204,35843,0
2006-08-23,23.135,23.424,22.816,23.27,54717,0
2006-08-24,23.353,23.608,23.186,23.44,71928,0
2006-08-25,23.353,23.925,23.353,23.758,71633,0
2006-08-28,23.925,23.925,22.982,23.406,133588,0
2006-08-29,23.575,23.843,23.456,23.725,60890,0
2006-08-30,23.893,23.945,23.624,23.843,59819,0
2006-08-31,23.925,23.945,23.758,23.945,40058,0
2006-09-01,23.945,24.128,23.81,23.893,54836,0
2006-09-05,23.977,24.365,23.977,24.095,32227,0
2006-09-06,24.215,24.348,24.062,24.08,48665,0
2006-09-07,24.112,24.146,23.44,23.523,88660,0
2006-09-08,23.523,23.691,23.406,23.591,57685,0
2006-09-11,23.691,23.776,23.456,23.591,55728,0
2006-09-12,23.523,23.861,23.44,23.758,66588,0
2006-09-13,23.843,23.861,23.456,23.725,145223,0
2006-09-14,23.776,24.011,23.725,23.861,87297,0
2006-09-15,23.861,24.029,23.793,23.977,44156,0
2006-09-18,23.861,24.668,23.861,24.668,58337,0
2006-09-19,24.617,25.108,24.516,25.04,136617,0
2006-09-20,25.108,25.545,24.955,25.258,100533,0
2006-09-21,25.294,25.628,25.123,25.358,62967,0
2006-09-22,25.358,25.545,25.358,25.529,47240,0
2006-09-25,25.545,25.713,25.375,25.497,79999,0
2006-09-26,25.545,25.798,25.511,25.592,37508,0
2006-09-27,24.955,25.31,24.533,25.04,85458,0
2006-09-28,25.04,25.442,25.04,25.427,28307,0
2006-09-29,25.663,26.322,25.663,25.968,94599,0
2006-10-02,25.968,26.051,25.779,25.798,63858,0
2006-10-03,25.812,25.864,25.462,25.578,57449,0
2006-10-04,25.578,25.864,25.358,25.864,108367,0
2006-10-05,26.051,26.118,25.713,26.051,152404,0
2006-10-06,26.051,26.555,25.932,26.37,57804,0
2006-10-09,26.54,26.958,26.455,26.625,115904,0
2006-10-10,26.711,26.739,26.303,26.437,31395,0
2006-10-11,26.505,26.657,25.882,26.337,56976,0
2006-10-12,26.201,26.862,26.187,26.843,51630,0
2006-10-13,26.797,27.33,26.605,27.211,72284,0
2006-10-16,27.298,27.4,27.128,27.365,41128,0
2006-10-17,27.317,27.568,27.098,27.098,80414,0
2006-10-18,27.211,27.348,26.862,27.232,60296,0
2006-10-19,27.232,27.232,26.805,27.061,59288,0
2006-10-20,27.044,27.163,26.711,27.098,43620,0
2006-10-23,27.044,27.211,26.805,27.178,47299,0
2006-10-24,27.298,27.886,27.298,27.651,173113,0
2006-10-25,27.651,28.108,27.568,27.585,101721,0
2006-10-26,27.636,27.974,27.636,27.852,35251,0
2006-10-27,27.852,28.135,27.785,27.886,98337,0
2006-10-30,27.717,28.108,27.717,27.805,43679,0
2006-10-31,27.872,28.04,27.667,27.667,101601,0
2006-11-01,27.836,28.288,27.836,28.003,119525,0
2006-11-02,28.346,28.426,27.704,27.735,101304,0
2006-11-03,27.872,27.957,27.636,27.935,78220,0
2006-11-06,27.957,28.221,27.836,28.09,20058,0
2006-11-07,28.09,28.98,27.988,28.09,76439,0
2006-11-08,28.09,28.135,27.735,28.068,61424,0
2006-11-09,28.135,28.221,28.003,28.135,59168,0
2006-11-10,28.308,28.346,27.935,28.055,44626,0
2006-11-13,28.055,28.934,28.055,28.508,74420,0
2006-11-14,28.563,28.766,28.346,28.527,57747,0
2006-11-15,28.576,29.015,28.576,28.814,80474,0
2006-11-16,28.865,29.321,28.848,29.151,65519,0
2006-11-17,29.067,29.368,28.713,29.151,43442,0
2006-11-20,29.236,29.405,28.999,29.067,43382,0
2006-11-21,29.202,29.638,29.183,29.202,37686,0
2006-11-22,29.218,29.524,29.218,29.405,51985,0
2006-11-24,29.27,29.793,29.27,29.453,4868,0
2006-11-27,29.453,29.571,29.27,29.387,42788,0
2006-11-28,29.321,29.321,29.169,29.236,35786,0
2006-11-29,29.151,29.151,27.717,28.46,86704,0
2006-11-30,28.375,28.375,27.886,27.886,96260,0
2006-12-01,27.921,28.221,27.886,28.195,44333,0
2006-12-04,28.288,28.632,28.221,28.354,107239,0
2006-12-05,28.354,28.644,28.354,28.508,27833,0
2006-12-06,28.527,28.563,28.375,28.394,55904,0
2006-12-07,28.527,28.527,28.394,28.426,28546,0
2006-12-08,28.644,28.814,28.477,28.544,149434,0
2006-12-11,28.563,28.83,28.563,28.593,83619,0
2006-12-12,28.766,29.067,28.644,28.98,69555,0
2006-12-13,28.426,28.729,28.426,28.527,62789,0
2006-12-14,28.527,28.632,28.221,28.375,211747,0
2006-12-15,27.921,28.394,27.886,27.935,1653449,0
2006-12-18,27.886,28.055,27.805,27.886,354299,0
2006-12-19,27.935,28.195,27.805,28.055,396731,0
2006-12-20,27.935,28.108,27.852,28.055,169553,0
2006-12-21,28.108,28.354,27.921,27.921,170976,0
2006-12-22,27.872,27.988,27.717,27.717,227473,0
2006-12-26,27.735,28.055,27.735,28.022,93113,0
2006-12-27,28.135,28.207,27.921,28.04,115368,0
2006-12-28,28.04,28.207,27.935,28.157,104983,0
2006-12-29,28.157,28.632,28.157,28.563,103736,0
2007-01-03,28.814,28.948,28.346,28.897,213529,0
2007-01-04,28.865,28.882,28.544,28.792,71218,0
2007-01-05,28.766,29.284,28.632,28.999,212638,0
2007-01-08,29.015,29.015,28.46,28.83,134774,0
2007-01-09,28.865,29.218,28.848,29.151,82790,0
2007-01-10,29.151,29.151,28.699,28.83,141006,0
2007-01-11,28.882,29.538,28.865,29.538,102491,0
2007-01-12,29.538,29.924,29.352,29.837,63085,0
2007-01-16,29.837,29.837,28.792,29.656,159047,0
2007-01-17,29.656,29.837,29.487,29.524,48901,0
2007-01-18,29.524,29.709,29.169,29.604,168902,0
2007-01-19,29.676,30.191,29.321,30.126,99701,0
2007-01-22,29.993,30.582,29.993,30.296,111335,0
2007-01-23,30.08,30.768,30.026,30.4,88903,0
2007-01-24,30.499,31.086,30.499,31.086,61957,0
2007-01-25,31.207,31.378,30.602,30.838,64984,0
2007-01-26,30.783,31.086,30.687,31.07,43204,0
2007-01-29,30.957,31.309,30.838,31.172,44747,0
2007-01-30,31.343,31.799,31.207,31.475,46884,0
2007-01-31,31.475,31.528,30.957,31.444,53827,0
2007-02-01,31.444,31.444,30.668,30.969,74241,0
2007-02-02,30.957,31.123,30.614,30.918,40832,0
2007-02-05,31.172,31.172,30.798,30.957,44271,0
2007-02-06,30.986,31.698,30.884,31.645,96082,0
2007-02-07,31.511,31.663,31.07,31.11,98870,0
2007-02-08,31.14,31.172,30.838,30.938,66171,0
2007-02-09,30.838,30.871,28.897,29.604,211153,0
2007-02-12,29.336,29.336,27.886,28.713,279228,0
2007-02-13,28.897,29.993,28.897,29.524,58693,0
2007-02-14,29.487,29.961,29.487,29.743,58364,0
2007-02-15,29.811,29.824,29.439,29.59,43976,0
2007-02-16,29.59,29.676,28.934,29.524,44449,0
2007-02-20,29.524,30.336,29.368,30.336,45162,0
2007-02-21,30.336,31.14,30.336,30.768,97388,0
2007-02-22,30.768,30.884,29.086,29.875,77328,0
2007-02-23,29.793,29.793,29.034,29.506,69317,0
2007-02-26,29.387,29.387,27.907,28.848,188015,0
2007-02-27,28.477,28.792,27.974,28.157,110089,0
2007-02-28,28.135,28.221,27.886,27.988,54954,0
2007-03-01,27.886,28.195,27.245,27.974,135371,0
2007-03-02,27.886,27.907,27.245,27.464,74657,0
2007-03-05,26.958,26.958,24.533,24.72,314241,0
2007-03-06,26.017,26.287,25.41,26.287,206050,0
2007-03-07,26.201,26.588,25.779,26.388,66588,0
2007-03-08,29.487,29.487,28.157,28.175,135785,0
2007-03-09,28.221,28.477,28.003,28.195,90445,0
2007-03-12,28.288,28.632,26.977,27.602,86645,0
2007-03-13,27.602,27.602,26.337,26.424,114537,0
2007-03-14,26.54,27.245,26.424,27.245,126764,0
2007-03-15,27.464,28.61,27.382,28.544,67654,0
2007-03-16,28.544,28.83,28.09,28.46,54245,0
2007-03-19,28.426,28.713,28.288,28.644,30504,0
2007-03-20,28.576,29.117,28.494,29.1,90266,0
2007-03-21,29.133,29.133,28.544,28.644,70089,0
2007-03-22,28.644,28.644,28.003,28.354,304922,0
2007-03-23,28.477,28.527,28.354,28.413,36023,0
2007-03-26,28.325,28.576,27.921,28.494,62137,0
2007-03-27,28.527,28.679,28.394,28.508,106052,0
2007-03-28,27.82,28.108,27.382,27.4,84393,0
2007-03-29,27.55,27.636,26.994,27.163,38871,0
2007-03-30,27.178,27.464,26.893,27.195,95667,0
2007-04-02,27.262,27.602,27.098,27.365,94954,0
2007-04-03,27.55,28.426,27.55,28.394,91099,0
2007-04-04,28.394,28.394,27.667,27.753,52938,0
2007-04-05,27.717,27.836,27.365,27.753,39525,0
2007-04-09,27.464,27.636,26.641,26.641,108070,0
2007-04-10,26.657,26.994,26.472,26.994,72939,0
2007-04-11,27.026,27.144,26.49,26.588,71749,0
2007-04-12,26.605,26.909,26.287,26.893,53827,0
2007-04-13,26.994,27.232,26.874,27.112,82552,0
2007-04-16,27.464,27.619,27.317,27.382,65579,0
2007-04-17,27.55,27.82,27.112,27.112,71691,0
2007-04-18,27.163,27.317,26.958,27.014,49257,0
2007-04-19,26.977,27.08,26.641,26.775,58869,0
2007-04-20,26.977,27.417,26.625,27.417,115724,0
2007-04-23,27.4,27.684,27.232,27.602,104334,0
2007-04-24,27.651,28.135,27.044,27.33,108843,0
2007-04-25,27.449,27.717,27.382,27.55,77210,0
2007-04-26,27.585,27.585,27.098,27.317,33769,0
2007-04-27,27.348,27.497,27.298,27.4,58815,0
2007-04-30,27.533,27.77,27.464,27.464,86704,0
2007-05-01,27.533,27.651,27.08,27.55,53234,0
2007-05-02,27.044,27.704,27.044,27.684,118278,0
2007-05-03,27.602,27.921,27.464,27.852,111808,0
2007-05-04,28.003,28.221,27.636,27.753,37092,0
2007-05-07,27.753,27.935,27.433,27.55,74718,0
2007-05-08,26.54,27.298,26.54,26.874,192401,0
2007-05-09,26.874,26.909,25.663,25.932,217267,0
2007-05-10,25.983,27.098,25.983,26.826,96734,0
2007-05-11,26.893,28.375,26.893,27.128,54480,0
2007-05-14,27.163,27.619,27.128,27.262,103026,0
2007-05-15,27.382,27.382,26.588,27.061,86526,0
2007-05-16,27.061,27.4,27.044,27.382,56976,0
2007-05-17,27.382,27.417,27.195,27.317,25579,0
2007-05-18,27.33,27.365,26.641,26.909,46170,0
2007-05-21,27.098,27.211,26.711,26.758,123560,0
2007-05-22,26.958,26.958,26.625,26.758,107179,0
2007-05-23,26.874,27.014,26.455,26.505,128899,0
2007-05-24,26.54,26.691,26.217,26.405,83560,0
2007-05-25,26.575,26.843,26.287,26.691,129315,0
2007-05-29,26.805,27.55,26.805,26.945,129020,0
2007-05-30,27.128,27.33,27.08,27.178,126290,0
2007-05-31,27.298,27.433,26.691,26.909,70089,0
2007-06-01,26.958,27.484,26.958,27.195,132223,0
2007-06-04,27.298,28.308,27.245,27.935,202193,0
2007-06-05,28.003,28.003,27.4,27.464,91038,0
2007-06-06,27.211,27.211,26.724,27.044,88903,0
2007-06-07,27.061,27.195,25.849,26.035,173767,0
2007-06-08,26.085,26.605,26.085,26.49,69375,0
2007-06-11,26.49,26.625,25.561,26.085,93706,0
2007-06-12,26.217,26.254,25.864,25.968,85576,0
2007-06-13,25.983,26.051,25.695,26.017,91632,0
2007-06-14,25.932,26.272,25.682,26.201,73471,0
2007-06-15,26.673,26.758,26.287,26.388,67357,0
2007-06-18,26.455,27.245,26.388,27.163,106526,0
2007-06-19,27.044,27.585,26.977,27.464,90088,0
2007-06-20,27.55,27.55,26.724,26.724,83441,0
2007-06-21,26.862,26.862,26.167,26.455,80652,0
2007-06-22,26.49,26.49,25.798,25.849,427175,0
2007-06-25,25.864,25.948,25.442,25.529,119168,0
2007-06-26,25.695,25.831,25.209,25.294,130087,0
2007-06-27,25.024,25.024,24.533,24.584,150917,0
2007-06-28,24.72,24.804,24.08,24.215,81544,0
2007-06-29,24.348,24.365,23.286,23.558,166643,0
2007-07-02,23.558,24.045,23.558,23.691,219285,0
2007-07-03,23.793,23.961,23.758,23.925,48665,0
2007-07-05,23.893,23.925,23.286,23.424,191393,0
2007-07-06,23.504,23.608,23.303,23.319,141066,0
2007-07-09,23.319,23.523,23.204,23.286,129081,0
2007-07-10,23.424,23.44,22.898,22.982,207535,0
2007-07-11,22.982,22.982,22.125,22.411,138040,0
2007-07-12,22.545,22.697,22.073,22.174,103026,0
2007-07-13,22.125,22.327,21.737,21.805,108010,0
2007-07-16,21.805,21.939,21.451,21.551,105519,0
2007-07-17,21.652,21.669,20.541,20.928,200118,0
2007-07-18,20.709,20.794,19.985,20.27,476313,0
2007-07-19,20.219,20.844,20.219,20.625,276731,0
2007-07-20,20.575,20.727,20.219,20.27,266999,0
2007-07-23,20.338,20.522,19.429,19.545,159345,0
2007-07-24,19.563,19.614,18.754,19.462,258336,0
2007-07-25,19.631,20.068,19.309,19.309,194537,0
2007-07-26,19.21,19.597,18.35,18.957,265515,0
2007-07-27,19.124,19.58,18.62,18.62,159939,0
2007-07-30,18.787,18.787,17.323,17.912,348303,0
2007-07-31,17.895,18.199,15.824,15.958,499577,0
2007-08-01,15.824,15.906,11.795,12.637,941412,0
2007-08-02,12.705,15.216,12.705,13.936,846636,0
2007-08-03,13.936,14.035,12.789,12.891,713522,0
2007-08-06,12.976,13.986,12.049,13.75,720347,0
2007-08-07,13.75,15.082,13.413,13.716,652455,0
2007-08-08,15.165,17.642,15.165,15.621,1074643,0
2007-08-09,15.47,17.237,15.332,15.906,551803,0
2007-08-10,15.67,16.446,15.57,16.295,396493,0
2007-08-13,17.188,17.524,16.024,16.228,341658,0
2007-08-14,16.716,16.849,15.47,15.47,269076,0
2007-08-15,15.535,15.637,14.778,15.266,379699,0
2007-08-16,15.436,17.119,15.332,17.019,327356,0
2007-08-17,18.704,18.889,16.816,16.867,402785,0
2007-08-20,16.918,17.878,16.902,17.507,194597,0
2007-08-21,17.27,17.56,16.936,17.27,147712,0
2007-08-22,17.692,18.535,17.575,18.332,212164,0
2007-08-23,18.367,18.585,18.046,18.215,229850,0
2007-08-24,18.147,18.602,17.692,18.585,195073,0
2007-08-27,18.569,18.72,17.947,18.569,225991,0
2007-08-28,18.367,18.552,17.861,18.552,184922,0
2007-08-29,18.62,20.894,18.199,20.692,320051,0
2007-08-30,20.102,20.322,19.09,20.135,318631,0
2007-08-31,20.389,20.389,19.446,20.219,300827,0
2007-09-04,20.219,20.322,19.58,20.12,269254,0
2007-09-05,19.8,19.832,18.904,18.904,347415,0
2007-09-06,19.124,19.158,18.485,19.09,259105,0
2007-09-07,18.855,18.974,18.096,18.585,174361,0
2007-09-10,18.62,18.62,16.952,17.692,302786,0
2007-09-11,17.626,18.046,16.968,17.56,174538,0
2007-09-12,17.56,18.299,17.49,17.743,132045,0
2007-09-13,17.829,18.182,17.56,17.947,135904,0
2007-09-14,17.81,19.529,17.524,19.512,186346,0
2007-09-17,19.345,19.345,18.046,18.805,223496,0
2007-09-18,18.787,20.661,18.787,20.473,183501,0
2007-09-19,20.557,21.332,20.473,20.894,184448,0
2007-09-20,20.894,21.064,19.462,19.682,202015,0
2007-09-21,19.865,20.759,19.817,20.759,197091,0
2007-09-24,20.81,20.876,20.204,20.338,131808,0
2007-09-25,20.219,20.236,18.922,19.8,304922,0
2007-09-26,19.327,19.682,18.535,19.309,146112,0
2007-09-27,19.512,19.8,19.057,19.783,171156,0
2007-09-28,19.631,19.698,18.754,18.974,140176,0
2007-10-01,19.141,19.917,19.008,19.783,181363,0
2007-10-02,19.865,20.508,19.713,20.051,216261,0
2007-10-03,20.051,20.457,19.832,19.969,99642,0
2007-10-04,20.085,20.557,19.732,20.305,97981,0
2007-10-05,20.608,21.064,20.322,21.046,77804,0
2007-10-08,21.079,21.079,20.389,20.457,62016,0
2007-10-09,20.541,21.046,20.051,20.709,89733,0
2007-10-10,20.861,20.894,20.27,20.541,70387,0
2007-10-11,20.557,20.743,19.379,19.379,213115,0
2007-10-12,19.395,19.95,19.227,19.462,111335,0
2007-10-15,19.462,19.917,19.227,19.446,139641,0
2007-10-16,19.429,19.446,18.535,18.754,109316,0
2007-10-17,18.873,18.957,16.986,17.861,274537,0
2007-10-18,17.439,17.962,17.424,17.912,82790,0
2007-10-19,17.81,17.81,16.968,17.137,135013,0
2007-10-22,16.867,17.962,16.867,17.609,140532,0
2007-10-23,17.692,18.35,17.676,18.233,85341,0
2007-10-24,18.13,18.13,17.103,17.997,88486,0
2007-10-25,18.031,18.585,17.542,17.711,134893,0
2007-10-26,17.912,18.249,17.81,18.249,61067,0
2007-10-29,18.485,18.485,16.986,17.355,160711,0
2007-10-30,17.27,17.947,17.27,17.524,63263,0
2007-10-31,17.56,18.013,17.355,17.389,71452,0
2007-11-01,17.355,17.524,16.766,17.086,158457,0
2007-11-02,17.355,17.355,14.964,15.299,274122,0
2007-11-05,15.266,15.67,14.693,15.115,185279,0
2007-11-06,15.132,15.403,14.929,15.249,223736,0
2007-11-07,14.997,15.35,14.575,14.609,114421,0
2007-11-08,14.556,15.299,14.323,15.098,156733,0
2007-11-09,15.165,16.161,14.642,15.57,245159,0
2007-11-12,15.654,16.412,15.654,16.108,202610,0
2007-11-13,16.615,16.615,15.941,16.479,214360,0
2007-11-14,16.598,16.681,16.261,16.479,100295,0
2007-11-15,16.362,16.716,16.261,16.412,133527,0
2007-11-16,16.412,16.58,15.57,16.53,149258,0
2007-11-19,16.379,16.412,15.754,15.973,220889,0
2007-11-20,15.973,16.127,13.884,14.726,340885,0
2007-11-21,14.493,14.592,13.666,13.716,187417,0
2007-11-23,13.919,16.261,13.901,15.47,89554,0
2007-11-26,15.266,15.519,14.323,15.048,172580,0
2007-11-27,15.064,15.418,14.592,15.332,160072,0
2007-11-28,15.332,16.549,15.249,16.362,373289,0
2007-11-29,16.362,16.766,16.362,16.681,157744,0
2007-11-30,16.849,17.424,16.092,16.092,158632,0
2007-12-03,16.161,16.697,15.99,16.598,154955,0
2007-12-04,16.479,16.514,15.941,16.057,90903,0
2007-12-05,16.228,16.565,16.127,16.514,107477,0
2007-12-06,16.446,17.355,16.43,17.188,282994,0
2007-12-07,17.188,17.777,16.902,17.727,221123,0
2007-12-10,17.692,18.451,17.507,18.434,203143,0
2007-12-11,18.316,18.535,16.882,17.035,201065,0
2007-12-12,17.524,17.928,16.379,16.58,135904,0
2007-12-13,16.43,16.647,15.249,15.739,163678,0
2007-12-14,15.47,16.228,15.182,15.99,176791,0
2007-12-17,15.838,16.092,15.284,15.284,89493,0
2007-12-18,15.501,17.17,15.332,17.119,192934,0
2007-12-19,17.17,18.114,16.918,18.114,211788,0
2007-12-20,18.265,18.451,17.609,18.383,106941,0
2007-12-21,18.704,18.754,18.13,18.754,187218,0
2007-12-24,19.21,19.933,18.839,19.732,174469,0
2007-12-26,19.747,19.747,17.594,18.805,224851,0
2007-12-27,18.282,18.282,16.681,16.766,155936,0
2007-12-28,16.766,17.287,16.008,16.177,169451,0
2007-12-31,16.177,16.177,15.266,15.686,273646,0
2008-01-02,15.637,16.346,15.552,15.772,212224,0
2008-01-03,15.805,16.127,15.501,15.535,156401,0
2008-01-04,15.418,15.72,14.945,15.299,153589,0
2008-01-07,15.367,16.024,15.115,15.941,140296,0
2008-01-08,15.99,16.58,15.501,15.805,136793,0
2008-01-09,15.838,16.092,13.986,14.929,240183,0
2008-01-10,14.711,15.838,14.524,15.35,143993,0
2008-01-11,15.165,15.754,14.778,14.98,137386,0
2008-01-14,15.098,15.772,14.846,15.621,88546,0
2008-01-15,15.436,15.436,14.88,15.064,130106,0
2008-01-16,14.997,15.906,14.997,15.586,115037,0
2008-01-17,15.586,15.586,14.778,14.897,186805,0
2008-01-18,15.048,15.233,14.003,14.458,130206,0
2008-01-22,13.615,15.332,13.479,14.66,112638,0
2008-01-23,14.323,16.057,14.17,16.008,185337,0
2008-01-24,16.143,16.598,15.72,16.295,145149,0
2008-01-25,16.549,17.069,16.261,16.461,131511,0
2008-01-28,16.461,17.355,16.143,17.153,126354,0
2008-01-29,17.287,17.473,16.849,17.323,82916,0
2008-01-30,17.206,17.424,16.379,16.396,89376,0
2008-01-31,16.161,17.22,15.705,16.346,177031,0
2008-02-01,16.446,17.255,16.092,16.766,136578,0
2008-02-04,16.697,17.153,16.58,16.697,69421,0
2008-02-05,16.278,16.918,15.923,15.941,104153,0
2008-02-06,16.108,16.43,15.501,15.552,67729,0
2008-02-07,15.486,16.514,15.486,16.446,154626,0
2008-02-08,16.43,16.496,15.838,15.973,105101,0
2008-02-11,15.889,15.973,15.266,15.501,84271,0
2008-02-12,15.586,16.244,15.47,15.772,84805,0
2008-02-13,15.941,16.127,15.789,16.057,61424,0
2008-02-14,16.177,16.177,15.535,15.586,58988,0
2008-02-15,15.519,15.772,14.778,15.47,88546,0
2008-02-19,15.586,15.586,15.048,15.132,48635,0
2008-02-20,15.064,15.552,14.676,15.501,71602,0
2008-02-21,15.586,15.586,14.812,15.015,60057,0
2008-02-22,15.015,15.284,14.609,15.216,55409,0
2008-02-25,15.165,15.654,14.945,15.535,114452,0
2008-02-26,15.47,15.705,15.332,15.486,106358,0
2008-02-27,15.332,15.332,14.625,14.66,164634,0
2008-02-28,14.761,14.929,14.34,14.356,110932,0
2008-02-29,14.204,14.372,13.817,13.851,170960,0
2008-03-03,13.936,13.936,12.923,13.008,176052,0
2008-03-04,12.723,12.773,12.116,12.671,247547,0
2008-03-05,11.56,12.25,11.56,11.829,276198,0
2008-03-06,11.744,11.744,9.908,10.548,458755,0
2008-03-07,10.362,10.904,9.942,10.43,276971,0
2008-03-10,10.462,10.718,9.959,10.111,158682,0
2008-03-11,10.362,11.711,10.362,11.677,297610,0
2008-03-12,11.577,12.402,11.456,12.386,140296,0
2008-03-13,12.032,12.065,11.29,11.844,213054,0
2008-03-14,13.226,13.582,11.456,11.744,564258,0
2008-03-17,11.508,11.542,10.869,10.904,265916,0
2008-03-18,11.139,11.982,11.139,11.879,212753,0
2008-03-19,12.148,12.148,11.625,11.66,131749,0
2008-03-20,11.779,13.396,11.779,13.311,392203,0
2008-03-24,13.598,14.071,13.564,13.953,238557,0
2008-03-25,13.834,14.744,13.834,14.323,227999,0
2008-03-26,14.154,14.609,13.75,13.901,227373,0
2008-03-27,13.716,13.716,12.671,12.671,145392,0
2008-03-28,12.671,12.891,12.419,12.637,74302,0
2008-03-31,12.637,13.041,12.503,12.756,83087,0
2008-04-01,12.756,13.649,12.434,13.396,121927,0
2008-04-02,13.311,13.549,12.993,13.008,127062,0
2008-04-03,12.907,13.43,12.891,13.329,88041,0
2008-04-04,13.381,13.768,13.243,13.329,99029,0
2008-04-07,13.396,13.817,13.311,13.549,169910,0
2008-04-08,13.446,13.817,13.381,13.666,81484,0
2008-04-09,13.649,13.901,13.091,13.177,88438,0
2008-04-10,13.058,13.564,13.008,13.226,74005,0
2008-04-11,13.026,13.11,12.402,12.434,59674,0
2008-04-14,12.419,13.177,12.233,13.075,86761,0
2008-04-15,13.11,13.364,12.789,13.346,70766,0
2008-04-16,13.381,13.531,13.243,13.514,81888,0
2008-04-17,13.479,13.784,13.195,13.564,122388,0
2008-04-18,13.817,14.575,13.598,14.575,190150,0
2008-04-21,14.493,14.945,13.884,14.204,138174,0
2008-04-22,14.204,14.372,13.936,14.104,74828,0
2008-04-23,14.407,14.625,13.953,14.154,68285,0
2008-04-24,14.575,14.829,13.919,14.726,95976,0
2008-04-25,14.761,15.2,14.39,15.182,146702,0
2008-04-28,15.165,15.535,14.676,15.501,118440,0
2008-04-29,15.501,15.535,15.015,15.165,66463,0
2008-04-30,15.332,15.436,14.575,14.642,99775,0
2008-05-01,14.642,15.586,14.592,15.57,136009,0
2008-05-02,15.586,15.67,15.35,15.418,81506,0
2008-05-05,15.249,15.436,14.897,15.266,118236,0
2008-05-06,15.015,15.739,14.997,15.519,144540,0
2008-05-07,15.772,16.127,15.249,15.384,188868,0
2008-05-08,16.647,16.647,15.486,16.024,143082,0
2008-05-09,15.973,16.833,15.824,16.412,210725,0
2008-05-12,17.76,17.76,16.261,16.479,140156,0
2008-05-13,16.514,16.514,16.211,16.379,94983,0
2008-05-14,16.514,16.681,16.261,16.278,88805,0
2008-05-15,16.278,16.43,15.872,16.295,94402,0
2008-05-16,16.58,16.58,16.008,16.396,91593,0
2008-05-19,16.514,16.565,16.261,16.31,100366,0
2008-05-20,16.396,16.396,16.108,16.127,124078,0
2008-05-21,16.041,16.328,15.754,16.041,156932,0
2008-05-22,16.024,16.211,15.958,16.127,70558,0
2008-05-23,16.143,16.143,14.929,15.029,141075,0
2008-05-27,14.997,15.67,14.39,14.475,98054,0
2008-05-28,15.486,15.486,13.817,14.912,212626,0
2008-05-29,15.029,15.941,14.929,15.906,110715,0
2008-05-30,15.958,16.108,15.182,15.367,79179,0
2008-06-02,16.514,16.514,15.284,15.621,58410,0
2008-06-03,15.67,15.838,15.249,15.436,53723,0
2008-06-04,15.403,16.161,15.317,15.838,78860,0
2008-06-05,15.789,16.108,15.789,16.008,99582,0
2008-06-06,15.973,16.008,15.147,15.182,79851,0
2008-06-09,16.496,16.496,15.029,15.147,95309,0
2008-06-10,15.029,15.501,15.029,15.147,66731,0
2008-06-11,15.082,15.216,14.372,14.66,128257,0
2008-06-12,14.508,15.098,14.458,14.625,55456,0
2008-06-13,14.761,15.486,14.761,15.082,112032,0
2008-06-16,14.912,15.2,14.711,15.115,68860,0
2008-06-17,15.132,15.165,14.997,14.997,39691,0
2008-06-18,14.997,15.048,14.812,14.997,37092,0
2008-06-19,15.048,15.048,14.407,14.711,98835,0
2008-06-20,14.693,14.897,13.817,14.121,220305,0
2008-06-23,14.204,14.642,13.784,13.802,143281,0
2008-06-24,13.666,13.851,12.957,13.479,165992,0
2008-06-25,13.498,14.053,13.329,13.699,113478,0
2008-06-26,13.381,13.381,12.132,12.62,104071,0
2008-06-27,12.571,13.75,11.929,13.26,838302,0
2008-06-30,13.294,13.43,12.148,12.148,214343,0
2008-07-01,11.896,12.451,11.896,12.451,91127,0
2008-07-02,12.386,12.856,12.081,12.856,124365,0
2008-07-03,12.789,12.807,12.081,12.217,79219,0
2008-07-07,12.065,12.217,11.425,11.425,162523,0
2008-07-08,11.373,12.233,11.139,12.217,141844,0
2008-07-09,12.217,12.856,11.964,12.148,141893,0
2008-07-10,12.266,12.352,11.456,11.694,110522,0
2008-07-11,11.456,11.829,10.835,10.969,175637,0
2008-07-14,11.357,11.441,10.28,10.616,207218,0
2008-07-15,10.396,10.396,9.504,9.537,225208,0
2008-07-16,9.4706,9.942,9.3352,9.908,311435,0
2008-07-17,10.851,11.205,10.025,11.189,141255,0
2008-07-18,11.189,11.357,10.566,10.885,157742,0
2008-07-21,10.885,11.475,10.8,11.407,72023,0
2008-07-22,11.341,12.336,11.205,12.233,272662,0
2008-07-23,12.756,12.822,12.486,12.637,141223,0
2008-07-24,12.689,12.807,11.677,11.694,96282,0
2008-07-25,11.998,12.316,11.323,11.373,114057,0
2008-07-28,11.625,11.795,11.02,11.154,76021,0
2008-07-29,11.105,11.593,10.885,11.425,128898,0
2008-07-30,11.593,11.879,10.986,11.29,92177,0
2008-07-31,11.003,11.577,10.969,11.272,109183,0
2008-08-01,11.341,11.694,11.038,11.625,101769,0
2008-08-04,11.694,11.795,11.07,11.391,96293,0
2008-08-05,11.29,11.29,10.244,10.718,217205,0
2008-08-06,10.785,11.373,10.192,11.272,176415,0
2008-08-07,11.257,11.257,10.448,10.548,105242,0
2008-08-08,10.462,11.205,10.448,10.986,109504,0
2008-08-11,10.953,11.172,10.532,10.785,146231,0
2008-08-12,11.441,11.441,10.127,10.296,102403,0
2008-08-13,10.076,10.111,9.4706,9.521,308882,0
2008-08-14,9.521,9.79,9.0311,9.638,166760,0
2008-08-15,9.925,9.925,9.235,9.537,105785,0
2008-08-18,9.521,9.672,9.1495,9.235,102639,0
2008-08-19,9.4038,9.572,9.1666,9.1839,116881,0
2008-08-20,9.3352,9.4706,9.1335,9.2511,69465,0
2008-08-21,9.2511,9.2852,9.0994,9.2179,42119,0
2008-08-22,9.3529,9.839,9.235,9.589,93986,0
2008-08-25,9.4538,10.296,9.4538,9.758,78127,0
2008-08-26,9.758,10.094,9.758,10.008,80330,0
2008-08-27,9.975,10.516,9.975,10.43,84427,0
2008-08-28,10.532,10.885,10.21,10.718,83924,0
2008-08-29,10.616,10.616,10.192,10.28,62799,0
2008-09-02,10.448,10.751,10.111,10.313,73251,0
2008-09-03,10.313,10.566,10.127,10.548,45022,0
2008-09-04,10.378,10.734,10.227,10.227,53767,0
2008-09-05,10.21,10.227,9.857,10.177,60987,0
2008-09-08,10.616,10.817,10.21,10.532,77754,0
2008-09-09,10.599,10.766,10.094,10.127,109920,0
2008-09-10,10.127,10.498,9.891,10.192,78752,0
2008-09-11,10.192,10.346,9.823,10.244,53912,0
2008-09-12,10.042,10.346,9.975,10.161,60338,0
2008-09-15,9.807,9.959,8.9466,8.9466,166185,0
2008-09-16,8.56,9.706,8.4248,9.688,192861,0
2008-09-17,9.504,9.554,8.0708,8.1557,182315,0
2008-09-18,8.4929,10.094,7.8181,9.975,193408,0
2008-09-19,10.904,11.761,10.227,10.532,259045,0
2008-09-22,10.313,10.532,9.4706,9.638,82456,0
2008-09-23,9.623,10.28,9.1164,9.942,86743,0
2008-09-24,10.144,10.227,9.688,10.111,105343,0
2008-09-25,10.06,11.054,9.942,10.953,205382,0
2008-09-26,10.734,10.953,9.4706,10.937,156325,0
2008-09-29,10.566,10.718,9.875,9.875,136783,0
2008-09-30,10.144,10.21,9.521,10.21,100228,0
2008-10-01,10.076,10.65,9.774,10.263,107124,0
2008-10-02,9.857,9.942,8.9981,9.235,129645,0
2008-10-03,9.504,9.504,7.667,8.003,163921,0
2008-10-06,7.5824,7.5824,5.139,6.8408,341808,0
2008-10-07,6.8246,6.8752,5.8971,5.8971,221999,0
2008-10-08,5.628,5.8469,4.6674,5.2742,347048,0
2008-10-09,5.5436,5.8469,4.2805,4.8362,227832,0
2008-10-10,4.3646,6.4031,3.8924,6.4031,272411,0
2008-10-13,6.6218,7.5824,6.6218,7.4986,159851,0
2008-10-14,7.8353,7.9372,6.7401,7.3132,88717,0
2008-10-15,7.0601,7.1275,6.2338,6.2683,52371,0
2008-10-16,6.1335,7.4312,5.6784,7.4312,147300,0
2008-10-17,7.1783,8.1557,6.9081,6.9252,168829,0
2008-10-20,6.5717,7.0601,6.4363,6.6218,99073,0
2008-10-21,6.3523,6.6055,6.1672,6.5212,58383,0
2008-10-22,6.3025,6.5717,6.251,6.3025,49550,0
2008-10-23,6.5212,7.1783,6.0158,6.8076,148701,0
2008-10-24,6.0158,6.5045,5.8971,6.3357,64633,0
2008-10-27,6.2683,6.3691,5.8638,5.8638,76279,0
2008-10-28,6.15,6.6055,5.7125,6.5212,89161,0
2008-10-29,6.8577,7.1441,6.5212,6.8577,107944,0
2008-10-30,7.0773,7.8019,7.0095,7.667,102548,0
2008-10-31,7.5993,8.3413,7.3973,8.3413,91422,0
2008-11-03,8.4248,8.4248,7.8181,8.0879,54407,0
2008-11-04,8.122,8.2909,7.3806,7.903,49311,0
2008-11-05,7.9192,7.9877,7.1275,7.1441,66778,0
2008-11-06,7.1441,7.5661,6.993,6.993,81280,0
2008-11-07,6.993,7.9877,6.8919,7.5993,98269,0
2008-11-10,7.7515,7.7848,6.8246,6.8919,73784,0
2008-11-11,7.0095,7.0773,6.1335,6.1335,73986,0
2008-11-12,6.1335,6.1836,5.2908,5.3082,81601,0
2008-11-13,5.3583,5.948,4.92,5.948,122709,0
2008-11-14,5.6115,5.7125,4.9035,5.0382,69535,0
2008-11-17,4.954,4.9874,4.3646,4.785,104400,0
2008-11-18,4.7181,5.0382,4.4313,4.6674,91299,0
2008-11-19,4.6674,5.24,3.741,3.741,101656,0
2008-11-20,3.7916,3.977,3.4715,3.488,134903,0
2008-11-21,3.6566,3.7235,2.8137,2.9324,234461,0
2008-11-24,3.0837,3.7916,3.0501,3.2186,236160,0
2008-11-25,3.4208,3.7066,3.3701,3.6063,156889,0
2008-11-26,3.4541,5.1902,3.4541,5.139,143372,0
2008-11-28,4.3811,5.139,4.3646,5.1216,69725,0
2008-12-01,5.0884,5.0884,3.9428,3.9428,101601,0
2008-12-02,4.0273,4.684,3.8418,4.5492,109397,0
2008-12-03,4.3472,4.7523,4.2125,4.6674,65416,0
2008-12-04,4.5329,5.0216,4.4821,4.5492,62202,0
2008-12-05,4.5831,5.3583,4.0438,5.3248,111342,0
2008-12-08,5.6956,6.6727,5.4928,6.6727,153314,0
2008-12-09,6.4537,6.7401,5.9144,6.0158,105825,0
2008-12-10,6.0658,6.5882,5.7294,6.5717,65148,0
2008-12-11,6.5548,7.2797,5.8971,6.3523,139449,0
2008-12-12,6.1335,7.5661,5.7294,7.4813,142029,0
2008-12-15,7.4986,7.4986,6.5045,6.8246,62684,0
2008-12-16,6.8076,7.8688,6.8076,7.8353,126979,0
2008-12-17,7.7678,8.2394,7.2958,7.6498,169874,0
2008-12-18,7.6836,7.886,7.0773,7.229,95011,0
2008-12-19,7.5824,7.8181,7.2455,7.3465,156108,0
2008-12-22,7.3465,7.7848,7.1614,7.1783,137333,0
2008-12-23,7.1952,7.667,7.0937,7.2958,91796,0
2008-12-24,7.3973,8.0708,7.3465,8.021,77393,0
2008-12-26,7.8181,7.9877,7.2958,7.5156,107992,0
2008-12-29,7.5993,7.5993,5.9824,6.1335,204488,0
2008-12-30,6.251,6.5882,5.9652,6.4031,184092,0
2008-12-31,6.251,6.6561,6.15,6.4537,178547,0
2009-01-02,6.5372,6.7231,6.2338,6.4031,124257,0
2009-01-05,6.4031,6.4031,5.645,6.0836,164057,0
2009-01-06,6.2338,6.3862,5.8469,6.1335,109081,0
2009-01-07,6.1169,6.5045,5.7294,6.1836,94432,0
2009-01-08,6.1836,6.6391,6.0327,6.4537,54503,0
2009-01-09,6.4871,6.4871,5.9144,5.9144,52255,0
2009-01-12,5.9315,5.9315,5.3583,5.4093,106925,0
2009-01-13,5.2908,5.4928,5.0556,5.3413,77800,0
2009-01-14,5.1556,5.2063,5.0216,5.0382,77440,0
2009-01-15,5.0216,5.5436,4.684,5.2908,102602,0
2009-01-16,5.4093,5.8801,5.2742,5.5263,69663,0
2009-01-20,5.3755,5.3755,4.9035,4.9035,79997,0
2009-01-21,4.92,5.9652,4.92,5.8971,80177,0
2009-01-22,5.4928,5.5105,5.1216,5.2908,54705,0
2009-01-23,5.0382,5.7795,5.0382,5.2063,47297,0
2009-01-26,5.2237,5.5606,5.139,5.2063,32418,0
2009-01-27,5.2237,5.7294,5.1902,5.3583,34516,0
2009-01-28,5.5263,5.8135,5.4257,5.6956,73179,0
2009-01-29,5.7795,5.7795,5.2742,5.2742,149941,0
2009-01-30,5.3583,5.5105,5.1556,5.1726,93443,0
2009-02-02,5.1726,5.645,5.0884,5.645,73433,0
2009-02-03,5.7969,5.7969,5.5105,5.645,104273,0
2009-02-04,5.7125,5.7294,5.1556,5.1726,133208,0
2009-02-05,5.1726,5.5606,4.9706,5.1057,38934,0
2009-02-06,5.2237,5.5263,5.1057,5.5263,144587,0
2009-02-09,5.4592,5.7294,5.3413,5.6956,131514,0
2009-02-10,5.6616,5.7969,5.24,5.4093,93422,0
2009-02-11,5.5436,5.6784,5.2908,5.3413,48100,0
2009-02-12,5.3082,5.3755,4.92,5.0884,79631,0
2009-02-13,5.0884,5.2063,4.5669,4.7688,133861,0
2009-02-17,4.7688,4.7688,4.0604,4.2635,115691,0
2009-02-18,4.2971,4.5492,3.5382,3.6063,185314,0
2009-02-19,3.6224,3.8079,3.4715,3.5559,111971,0
2009-02-20,3.4541,3.6566,3.4367,3.6063,41002,0
2009-02-23,3.6224,3.6566,3.4541,3.4541,85375,0
2009-02-24,3.5216,4.095,3.4541,4.0781,106774,0
2009-02-25,4.0604,4.196,3.4715,3.5216,44667,0
2009-02-26,3.5559,3.7743,3.4715,3.4715,46623,0
2009-02-27,3.488,3.488,2.7798,2.7798,215633,0
2009-03-02,2.7798,2.9152,2.6118,2.6118,67857,0
2009-03-03,2.6794,2.7467,2.4094,2.5278,82834,0
2009-03-04,2.8311,3.9941,2.8311,3.5559,163801,0
2009-03-05,3.5724,3.7066,3.269,3.5056,102041,0
2009-03-06,3.5382,3.8751,3.3701,3.488,60395,0
2009-03-09,3.4367,3.6734,3.3026,3.3026,39983,0
2009-03-10,3.4034,3.8245,3.4034,3.741,65707,0
2009-03-11,3.8079,3.9256,3.6063,3.6734,76762,0
2009-03-12,3.6566,4.0604,3.5896,4.0604,105716,0
2009-03-13,4.095,4.4144,4.0438,4.314,55533,0
2009-03-16,4.3976,4.785,4.0604,4.1282,118782,0
2009-03-17,4.0781,4.5492,3.9604,4.5492,56847,0
2009-03-18,4.5329,4.9874,4.4144,4.8529,69214,0
2009-03-19,4.8699,5.1057,4.7523,4.9706,54091,0
2009-03-20,5.0216,5.2063,4.7014,5.1556,104492,0
2009-03-23,5.2237,5.8135,5.1902,5.8135,105482,0
2009-03-24,5.7294,6.2856,5.7294,5.8469,102004,0
2009-03-25,5.8971,6.3862,5.6956,6.3025,127401,0
2009-03-26,6.4537,6.5717,6.15,6.4537,133882,0
2009-03-27,6.2856,6.2856,5.1057,5.3248,114912,0
2009-03-30,5.0718,5.0718,4.5157,4.735,88639,0
2009-03-31,4.8529,5.2908,4.5492,5.1216,82013,0
2009-04-01,4.9706,5.2063,4.8699,5.1902,47677,0
2009-04-02,5.2908,5.8135,5.139,5.2063,143757,0
2009-04-03,5.2908,5.2908,4.7523,5.2908,174227,0
2009-04-06,5.1902,5.5606,4.7181,5.4928,181564,0
2009-04-07,5.3583,5.4093,5.0382,5.0884,131078,0
2009-04-08,5.1556,5.2237,4.7688,4.9874,82318,0
2009-04-09,5.1726,5.8638,5.0718,5.5436,190800,0
2009-04-13,5.4761,5.8301,5.139,5.7795,168397,0
2009-04-14,5.763,5.8801,5.1556,5.1902,112117,0
2009-04-15,5.139,5.628,5.139,5.628,42217,0
2009-04-16,5.6784,5.7795,5.4257,5.5436,58758,0
2009-04-17,5.5606,5.628,5.4093,5.5606,47695,0
2009-04-20,5.4257,5.5263,5.139,5.24,91587,0
2009-04-21,5.2063,5.628,5.1726,5.5606,64085,0
2009-04-22,5.5606,5.6115,5.1902,5.24,58914,0
2009-04-23,5.3248,5.5606,5.2237,5.4592,52738,0
2009-04-24,5.5436,5.5436,5.24,5.3755,67762,0
2009-04-27,5.3413,5.6115,5.1057,5.24,57937,0
2009-04-28,5.3921,5.5945,5.24,5.3921,54806,0
2009-04-29,5.5263,5.6784,5.4928,5.5606,91757,0
2009-04-30,5.5945,5.7969,5.3082,5.3082,79942,0
2009-05-01,5.3082,5.6115,5.3082,5.4422,35801,0
2009-05-04,5.5606,5.628,5.4761,5.5945,55317,0
2009-05-05,5.4928,5.645,5.3921,5.4592,105731,0
2009-05-06,6.0327,6.4871,5.7294,6.3523,191378,0
2009-05-07,6.4537,6.5372,5.7795,5.7969,104458,0
2009-05-08,6.0327,6.0327,5.7969,5.8638,111206,0
2009-05-11,5.7464,5.9824,5.5945,5.7795,100157,0
2009-05-12,5.8469,5.9144,5.4761,5.7125,77038,0
2009-05-13,5.5606,5.5945,5.2237,5.2571,75150,0
2009-05-14,5.2908,5.628,5.2908,5.4761,52037,0
2009-05-15,5.4592,5.4592,5.1057,5.2908,98027,0
2009-05-18,5.4093,5.628,5.3413,5.628,55110,0
2009-05-19,5.6956,5.6956,5.2063,5.24,120695,0
2009-05-20,5.3413,5.5436,5.1556,5.1902,63677,0
2009-05-21,5.24,5.2908,5.139,5.1902,45942,0
2009-05-22,5.24,5.2742,5.1216,5.1556,39251,0
2009-05-26,5.1556,5.2908,5.1057,5.2908,69464,0
2009-05-27,5.2571,5.2908,5.1556,5.24,66398,0
2009-05-28,5.3413,5.3413,5.139,5.1556,63184,0
2009-05-29,5.1902,5.5436,5.1726,5.5436,72692,0
2009-06-01,5.645,5.8135,5.5606,5.8135,92415,0
2009-06-02,5.8135,5.8801,5.7294,5.8638,49506,0
2009-06-03,5.8638,5.8638,5.4928,5.7969,49241,0
2009-06-04,5.8301,6.0158,5.7464,6.0158,49558,0
2009-06-05,6.0158,6.0658,5.7464,5.7969,77661,0
2009-06-08,5.8301,5.9824,5.645,5.8638,62837,0
2009-06-09,5.8971,5.8971,5.6956,5.7294,45157,0
2009-06-10,5.8801,5.8801,5.5263,5.6115,88832,0
2009-06-11,5.628,5.6956,5.5606,5.6115,37093,0
2009-06-12,5.6115,5.8638,5.6115,5.8469,46139,0
2009-06-15,6.2338,7.0431,6.2182,6.5548,495900,0
2009-06-16,6.7401,6.7401,6.2856,6.3862,239420,0
2009-06-17,6.0493,6.0493,5.4422,5.6956,173243,0
2009-06-18,5.6956,5.8801,5.6115,5.7125,126711,0
2009-06-19,5.7795,5.8301,5.628,5.645,83473,0
2009-06-22,5.645,5.645,5.2742,5.2742,98048,0
2009-06-23,5.1726,5.4592,5.1726,5.3413,35279,0
2009-06-24,5.4422,5.4422,5.1057,5.2571,100283,0
2009-06-25,5.1726,5.4928,5.1726,5.4928,36486,0
2009-06-26,5.5105,5.6956,5.3413,5.6956,129482,0
2009-06-29,5.6115,5.8301,5.3082,5.3921,81404,0
2009-06-30,5.3082,5.4422,5.1556,5.3921,83691,0
2009-07-01,5.5263,5.5263,5.2742,5.3583,46317,0
2009-07-02,5.2571,5.3583,5.1556,5.1556,88094,0
2009-07-06,5.139,5.2742,5.0556,5.139,88229,0
2009-07-07,5.2063,5.2571,4.954,4.954,89116,0
2009-07-08,5.0382,5.1057,4.785,4.887,142991,0
2009-07-09,5.0216,5.0216,4.735,4.8027,96617,0
2009-07-10,4.7688,4.8027,4.5669,4.6508,92567,0
2009-07-13,4.7181,4.954,4.7181,4.954,48976,0
2009-07-14,5.0884,5.1216,4.6508,4.8189,85988,0
2009-07-15,4.954,5.0047,4.785,4.9374,180194,0
2009-07-16,4.9035,5.0047,4.7523,4.9374,102277,0
2009-07-17,4.954,5.0556,4.7523,4.785,108521,0
2009-07-20,4.8362,4.9706,4.7014,4.9035,97289,0
2009-07-21,4.9374,4.9374,4.7688,4.92,48880,0
2009-07-22,4.9035,5.3413,4.9035,5.1902,72208,0
2009-07-23,5.2742,5.4422,5.2063,5.3248,91446,0
2009-07-24,5.3248,5.4761,5.2742,5.4761,37269,0
2009-07-27,5.4761,5.6784,5.4093,5.6115,52508,0
2009-07-28,5.5606,5.8135,5.5606,5.8135,89298,0
2009-07-29,5.7795,6.0158,5.3413,5.7125,199992,0
2009-07-30,5.8638,6.0158,5.7795,5.8301,111876,0
2009-07-31,5.7294,5.948,5.645,5.8469,116443,0
2009-08-03,5.9315,5.9315,5.6616,5.8469,90210,0
2009-08-04,5.8971,6.1836,5.7294,6.1335,192980,0
2009-08-05,6.2856,6.7738,6.1836,6.5717,259472,0
2009-08-06,6.6391,6.7401,6.3691,6.4031,142561,0
2009-08-07,6.6561,6.8919,6.5045,6.6727,205951,0
2009-08-10,6.7231,6.757,6.6391,6.7401,81183,0
2009-08-11,6.6727,6.8076,6.4871,6.6055,86993,0
2009-08-12,6.5717,6.8408,6.5717,6.7738,121645,0
2009-08-13,6.8246,6.9591,6.7908,6.8752,99953,0
2009-08-14,6.8752,6.9252,6.6727,6.8246,105981,0
2009-08-17,6.5717,6.7908,6.3691,6.6561,141779,0
2009-08-18,6.7401,7.4813,6.7065,7.1275,255747,0
2009-08-19,7.0601,7.1441,6.9252,7.0095,92304,0
2009-08-20,6.993,7.2625,6.9418,7.2117,116656,0
2009-08-21,7.3465,7.5318,7.2455,7.3973,218256,0
2009-08-24,7.4312,7.8527,7.3973,7.8181,192108,0
2009-08-25,7.9536,8.122,7.7345,7.8527,137306,0
2009-08-26,7.8181,7.8181,7.5824,7.667,128773,0
2009-08-27,7.5993,7.6836,7.1614,7.5661,207317,0
2009-08-28,7.667,7.7172,7.3806,7.4312,86731,0
2009-08-31,7.4147,7.4147,7.2117,7.2797,104768,0
2009-09-01,7.229,7.6161,6.8752,6.8752,173710,0
2009-09-02,6.757,6.8919,6.7401,6.8246,98917,0
2009-09-03,6.9252,7.0773,6.8919,7.0431,55960,0
2009-09-04,7.0601,7.0937,6.8577,7.0095,73782,0
2009-09-08,7.1614,7.3298,7.0773,7.1275,107769,0
2009-09-09,7.1275,7.4986,7.0773,7.3973,139006,0
2009-09-10,7.4986,7.6498,7.3973,7.5993,111591,0
2009-09-11,7.633,7.9877,7.633,7.6836,103582,0
2009-09-14,7.7345,7.8527,7.4986,7.8527,129508,0
2009-09-15,7.8353,8.1728,7.7848,8.1557,156161,0
2009-09-16,8.2233,8.7277,8.2233,8.7277,159826,0
2009-09-17,8.8458,9.386,8.6774,9.0491,326039,0
2009-09-18,9.0651,10.094,9.0491,9.807,471276,0
2009-09-21,9.807,10.161,9.4706,10.076,301750,0
2009-09-22,10.313,10.701,10.161,10.462,392299,0
2009-09-23,10.616,10.734,10.362,10.448,255770,0
2009-09-24,10.448,10.683,9.839,10.192,348072,0
2009-09-25,10.127,10.516,10.111,10.296,299893,0
2009-09-28,9.857,10.111,9.807,9.839,329821,0
2009-09-29,9.807,9.925,9.4182,9.572,151009,0
2009-09-30,9.603,9.603,9.0491,9.1666,268473,0
2009-10-01,9.1666,9.2179,8.3413,8.4929,337320,0
2009-10-02,8.3576,8.8302,8.0382,8.627,235380,0
2009-10-05,8.627,8.9981,8.5264,8.9128,185158,0
2009-10-06,9.0149,9.235,8.8963,9.0994,170236,0
2009-10-07,9.0651,9.0994,8.8458,8.9311,81396,0
2009-10-08,8.9981,9.0311,8.8458,8.8458,107895,0
2009-10-09,8.8622,8.8622,8.627,8.6774,76978,0
2009-10-12,8.6774,8.8963,8.5936,8.711,62115,0
2009-10-13,8.711,8.7451,8.4248,8.5097,127191,0
2009-10-14,8.6774,8.8806,8.6094,8.8806,142953,0
2009-10-15,8.8302,8.9128,8.6094,8.7625,125642,0
2009-10-16,8.7277,8.779,8.5097,8.5768,131523,0
2009-10-19,8.5936,8.779,8.5097,8.711,98552,0
2009-10-20,8.711,8.8458,8.5936,8.6606,129640,0
2009-10-21,8.6774,8.8458,8.6774,8.779,128904,0
2009-10-22,8.779,8.8302,8.6606,8.711,127856,0
2009-10-23,8.8129,8.8458,8.6094,8.6094,80079,0
2009-10-26,8.6439,8.8963,8.5097,8.5097,104283,0
2009-10-27,8.5768,8.7625,8.5264,8.56,159838,0
2009-10-28,8.6439,8.6439,8.0879,8.1394,215710,0
2009-10-29,8.2566,8.5768,8.2566,8.5097,144182,0
2009-10-30,8.5431,8.5431,8.1557,8.1557,141658,0
2009-11-02,8.2394,8.3242,7.3465,7.5156,354816,0
2009-11-03,7.9192,8.7955,7.9192,8.6606,735634,0
2009-11-04,8.6774,8.8458,8.189,8.2061,152831,0
2009-11-05,8.2061,8.7451,8.189,8.6942,148403,0
2009-11-06,8.5936,8.6774,8.4248,8.6094,80348,0
2009-11-09,8.6942,8.8458,8.6439,8.8458,128522,0
2009-11-10,8.779,8.7955,8.4753,8.6439,145540,0
2009-11-11,8.7451,8.7955,8.6094,8.7451,120809,0
2009-11-12,8.6774,8.7955,8.5431,8.5431,73727,0
2009-11-13,8.627,8.6942,8.56,8.5936,66092,0
2009-11-16,8.711,8.7625,8.5431,8.6094,72698,0
2009-11-17,8.627,8.6774,8.5097,8.6606,64504,0
2009-11-18,8.6606,8.6606,8.5264,8.5936,90172,0
2009-11-19,8.5097,8.6094,8.3906,8.4416,103904,0
2009-11-20,8.4929,8.6774,8.4082,8.6606,86766,0
2009-11-23,8.7277,8.8302,8.5936,8.627,118161,0
2009-11-24,8.6774,8.6942,8.5431,8.6942,45730,0
2009-11-25,8.7451,8.8129,8.6094,8.711,63465,0
2009-11-27,8.5936,8.779,8.5768,8.6774,62049,0
2009-11-30,8.6774,8.7625,7.5993,8.6774,590679,0
2009-12-01,8.7277,8.7451,8.4592,8.5264,112686,0
2009-12-02,8.627,8.627,8.4416,8.5264,80390,0
2009-12-03,8.5768,8.5768,8.2909,8.3071,147530,0
2009-12-04,8.4753,8.5097,8.189,8.3413,225472,0
2009-12-07,8.2909,8.4248,7.9192,8.2233,388880,0
2009-12-08,7.4147,7.7172,7.2958,7.2958,3688395,0
2009-12-09,7.4147,7.7004,7.3465,7.6836,556487,0
2009-12-10,7.7345,7.8527,7.633,7.7848,349716,0
2009-12-11,7.8181,7.8353,7.7515,7.8181,268869,0
2009-12-14,8.003,8.3576,7.8527,8.3576,873378,0
2009-12-15,8.3242,8.3738,8.1394,8.3413,487206,0
2009-12-16,8.4082,8.4248,8.0382,8.0708,594981,0
2009-12-17,8.1048,8.1557,7.886,8.021,286242,0
2009-12-18,8.1728,8.3413,8.0545,8.2737,440661,0
2009-12-21,8.5264,8.5264,8.3413,8.4248,740342,0
2009-12-22,8.4416,8.4929,8.3738,8.3906,324484,0
2009-12-23,8.4753,8.4929,8.3738,8.4753,412117,0
2009-12-24,8.4929,8.5264,8.4416,8.4929,297104,0
2009-12-28,8.5264,8.5431,8.4082,8.4929,786005,0
2009-12-29,8.122,8.3242,8.1048,8.2909,524025,0
2009-12-30,8.2909,8.4416,8.2566,8.4416,220684,0
2009-12-31,8.3576,8.5097,8.2566,8.2909,259341,0
2010-01-04,8.3413,8.5768,8.3071,8.5264,532108,0
2010-01-05,8.4929,8.56,8.3738,8.5097,435511,0
2010-01-06,8.5097,8.5936,8.5097,8.5936,276879,0
2010-01-07,8.5936,9.0994,8.5936,9.0814,560624,0
2010-01-08,9.1335,9.589,9.1164,9.4865,655597,0
2010-01-11,9.603,9.774,9.504,9.572,384743,0
2010-01-12,9.504,9.504,8.9311,9.0651,494338,0
2010-01-13,9.0814,9.4182,9.0814,9.3529,317927,0
2010-01-14,9.4038,9.436,9.268,9.2852,220625,0
2010-01-15,9.3185,9.3185,8.8458,9.1839,373158,0
2010-01-19,9.1839,9.2511,9.0994,9.1335,241693,0
2010-01-20,9.1164,9.1839,8.8963,9.1335,243561,0
2010-01-21,9.1335,9.2009,8.8806,8.9466,203982,0
2010-01-22,9.0651,9.0651,8.6774,8.7451,327544,0
2010-01-25,8.8806,8.9466,8.7625,8.9311,212878,0
2010-01-26,9.0149,9.2009,8.8806,8.9806,238702,0
2010-01-27,9.0311,9.1335,8.8458,9.0994,218478,0
2010-01-28,9.0814,9.554,9.0814,9.4538,671649,0
2010-01-29,9.4538,9.603,8.8622,8.8963,866635,0
2010-02-01,8.9128,9.4038,8.8963,9.2852,270259,0
2010-02-02,9.3352,9.3352,9.0149,9.1839,179075,0
2010-02-03,9.1666,9.3185,8.9311,9.0651,231010,0
2010-02-04,9.0651,9.0651,8.7625,8.779,349084,0
2010-02-05,8.9128,9.0491,8.7277,9.0491,438544,0
2010-02-08,9.0491,9.0994,8.8622,9.0149,259220,0
2010-02-09,9.0994,9.0994,8.9311,8.964,207681,0
2010-02-10,8.8963,9.0651,8.779,8.8963,226923,0
2010-02-11,8.8963,8.9466,8.779,8.9311,192559,0
2010-02-12,8.8302,9.2179,8.779,9.1495,230409,0
2010-02-16,9.2179,9.4538,9.1495,9.436,409703,0
2010-02-17,9.554,9.623,9.4706,9.623,431441,0
2010-02-18,9.654,10.042,9.603,9.79,673907,0
2010-02-19,9.839,10.448,9.672,10.094,831519,0
2010-02-22,10.177,10.667,10.144,10.412,531074,0
2010-02-23,10.43,10.566,9.975,10.378,475339,0
2010-02-24,10.462,10.667,10.43,10.667,378313,0
2010-02-25,10.566,10.785,10.362,10.751,401200,0
2010-02-26,10.766,10.766,10.532,10.667,213842,0
2010-03-01,10.701,10.92,10.616,10.851,362975,0
2010-03-02,10.969,11.121,10.734,11.038,289173,0
2010-03-03,11.425,11.844,11.223,11.625,615066,0
2010-03-04,11.644,11.844,11.542,11.795,377060,0
2010-03-05,11.929,12.284,11.677,12.098,508880,0
2010-03-08,11.896,11.896,10.953,11.795,1049633,0
2010-03-09,11.711,11.795,11.456,11.795,611236,0
2010-03-10,11.795,11.863,11.625,11.66,395020,0
2010-03-11,11.66,11.66,11.306,11.441,409464,0
2010-03-12,11.593,11.593,11.239,11.357,345927,0
2010-03-15,11.257,11.357,10.766,11.038,664154,0
2010-03-16,11.154,11.373,10.766,11.323,438669,0
2010-03-17,11.407,11.407,11.003,11.054,575152,0
2010-03-18,11.07,11.744,10.851,11.542,684526,0
2010-03-19,11.456,11.644,11.306,11.391,479895,0
2010-03-22,11.29,11.66,11.154,11.644,382920,0
2010-03-23,11.66,11.879,11.542,11.829,546508,0
2010-03-24,11.829,11.998,11.711,11.964,481515,0
2010-03-25,12.049,12.167,11.879,11.982,463800,0
2010-03-26,12.065,12.132,11.879,11.982,404795,0
2010-03-29,11.744,11.744,11.239,11.577,484487,0
2010-03-30,11.492,11.625,11.357,11.456,240583,0
2010-03-31,11.357,11.593,11.205,11.391,588649,0
2010-04-01,11.475,11.609,11.323,11.407,379441,0
2010-04-05,11.542,12.013,11.357,12.013,526441,0
2010-04-06,12.116,12.402,12.013,12.402,410181,0
2010-04-07,12.284,12.386,12.148,12.316,378652,0
2010-04-08,12.201,12.316,11.896,12.167,342486,0
2010-04-09,12.167,12.469,12.065,12.469,396417,0
2010-04-12,12.469,12.469,12.049,12.049,353380,0
2010-04-13,12.049,12.167,11.913,12.032,307336,0
2010-04-14,12.065,12.132,12.013,12.013,307501,0
2010-04-15,11.998,11.998,11.795,11.829,318816,0
2010-04-16,11.863,11.913,11.306,11.323,507545,0
2010-04-19,11.373,11.66,11.239,11.441,348435,0
2010-04-20,11.475,11.542,11.29,11.508,289409,0
2010-04-21,11.542,11.609,11.407,11.475,276770,0
2010-04-22,11.508,11.879,11.425,11.879,167616,0
2010-04-23,11.904,12.149,11.816,12.097,207451,0
2010-04-26,12.098,12.201,12.049,12.081,177492,0
2010-04-27,12.065,12.184,11.729,11.729,228341,0
2010-04-28,11.729,11.998,11.711,11.811,235383,0
2010-04-29,11.863,12.52,11.863,12.469,450682,0
2010-04-30,12.469,12.723,11.964,11.982,501312,0
2010-05-03,12.116,12.637,11.982,12.589,297894,0
2010-05-04,12.081,12.217,11.829,11.982,544959,0
2010-05-05,11.913,11.913,11.373,11.391,489662,0
2010-05-06,11.391,11.694,8.627,10.599,736372,0
2010-05-07,10.718,11.172,10.111,10.566,648103,0
2010-05-10,11.054,11.761,11.054,11.609,401717,0
2010-05-11,11.456,11.609,11.272,11.323,200350,0
2010-05-12,11.341,11.625,11.341,11.577,190052,0
2010-05-13,11.609,11.66,11.341,11.475,152161,0
2010-05-14,11.341,11.373,10.937,11.154,243120,0
2010-05-17,11.154,11.508,10.904,11.323,177955,0
2010-05-18,10.532,10.599,9.925,10.094,863951,0
2010-05-19,9.875,9.942,9.3683,9.554,1402450,0
2010-05-20,8.5097,8.8806,8.4592,8.6774,6185468,0
2010-05-21,8.6606,9.0149,8.5936,8.9806,1537240,0
2010-05-24,8.9128,9.0149,8.6606,8.7451,747314,0
2010-05-25,8.5097,8.9311,8.4082,8.9128,759714,0
2010-05-26,9.0149,9.4038,8.9311,9.0994,944050,0
2010-05-27,9.504,9.857,9.268,9.688,674990,0
2010-05-28,9.79,9.857,9.386,9.4538,611107,0
2010-06-01,9.436,9.638,9.2852,9.2852,429682,0
2010-06-02,9.504,9.554,9.3012,9.554,356663,0
2010-06-03,9.554,9.554,9.3352,9.4538,350637,0
2010-06-04,9.268,9.4182,9.1839,9.2009,440991,0
2010-06-07,9.2852,9.3529,8.8458,8.8622,508951,0
2010-06-08,8.8622,9.0814,8.779,8.9981,392929,0
2010-06-09,9.1335,9.1666,8.9311,9.0311,246383,0
2010-06-10,9.1666,9.521,9.0651,9.504,575963,0
2010-06-11,9.521,9.925,9.3529,9.908,564669,0
2010-06-14,9.925,10.244,9.925,10.06,689759,0
2010-06-15,10.227,10.263,10.076,10.192,511366,0
2010-06-16,10.244,10.263,10.076,10.161,357499,0
2010-06-17,10.227,10.296,10.111,10.144,409297,0
2010-06-18,10.21,10.516,10.161,10.412,618734,0
2010-06-21,10.632,10.785,10.532,10.548,1005969,0
2010-06-22,10.667,10.683,10.498,10.498,707340,0
2010-06-23,10.616,10.616,10.263,10.396,601450,0
2010-06-24,10.516,10.516,10.28,10.43,516870,0
2010-06-25,10.43,10.785,10.328,10.616,1854934,0
2010-06-28,10.296,10.378,9.875,10.06,541784,0
2010-06-29,10.025,10.025,9.436,9.572,807837,0
2010-06-30,9.61,9.81,9.4468,9.575,374193,0
2010-07-01,9.504,9.504,8.8458,9.2009,674170,0
2010-07-02,9.2009,9.3352,8.9311,9.0311,340113,0
2010-07-06,9.2511,9.4538,8.711,8.711,471358,0
2010-07-07,8.7625,9.4038,8.7625,9.4038,451357,0
2010-07-08,9.4865,9.672,9.386,9.572,366765,0
2010-07-09,9.623,9.706,9.4182,9.706,178232,0
2010-07-12,9.688,9.758,9.521,9.654,164927,0
2010-07-13,9.774,9.857,9.638,9.807,295851,0
2010-07-14,9.721,9.741,9.4865,9.521,316718,0
2010-07-15,9.554,9.554,9.3529,9.4182,331969,0
2010-07-16,9.3529,9.4538,9.0994,9.2179,434084,0
2010-07-19,9.2511,9.386,8.9981,9.3012,157753,0
2010-07-20,9.1666,9.672,9.1164,9.672,285268,0
2010-07-21,9.79,9.79,9.235,9.268,418214,0
2010-07-22,9.4538,9.603,9.3529,9.4538,386764,0
2010-07-23,9.4182,10.161,9.3683,10.161,953458,0
2010-07-26,10.21,10.448,10.06,10.346,497451,0
2010-07-27,10.481,10.548,10.244,10.28,371695,0
2010-07-28,10.227,10.313,10.094,10.111,329483,0
2010-07-29,10.144,10.396,9.908,10.127,327062,0
2010-07-30,10.06,10.412,10.042,10.28,288476,0
2010-08-02,10.412,10.582,10.346,10.448,423680,0
2010-08-03,10.65,10.751,10.462,10.582,365750,0
2010-08-04,10.701,10.785,10.566,10.599,233694,0
2010-08-05,10.532,10.616,10.448,10.481,248479,0
2010-08-06,10.313,10.498,10.161,10.498,313938,0
2010-08-09,10.548,10.751,10.448,10.683,304013,0
2010-08-10,10.548,10.683,10.448,10.498,343410,0
2010-08-11,10.412,10.412,10.094,10.094,643898,0
2010-08-12,10.076,10.177,9.942,9.942,479727,0
2010-08-13,9.925,9.975,9.774,9.823,390941,0
2010-08-16,9.857,10.177,9.741,9.975,434993,0
2010-08-17,10.144,10.227,9.975,10.008,389455,0
2010-08-18,10.008,10.161,9.857,9.959,410733,0
2010-08-19,9.942,9.959,9.774,9.807,515629,0
2010-08-20,9.79,9.942,9.774,9.857,389889,0
2010-08-23,10.025,10.076,9.774,9.774,398475,0
2010-08-24,9.706,9.959,9.589,9.79,369436,0
2010-08-25,9.721,9.975,9.672,9.925,273348,0
2010-08-26,9.942,9.942,9.706,9.857,313191,0
2010-08-27,9.942,10.094,9.774,10.094,268681,0
2010-08-30,10.06,10.111,9.807,9.857,236823,0
2010-08-31,9.911,10.123,9.772,9.981,243444,0
2010-09-01,10.076,10.362,10.076,10.328,336135,0
2010-09-02,10.378,10.532,10.263,10.532,287575,0
2010-09-03,10.616,10.701,10.548,10.701,307791,0
2010-09-07,10.667,10.701,10.548,10.548,305791,0
2010-09-08,10.632,10.869,10.616,10.766,244453,0
2010-09-09,10.817,10.92,10.734,10.785,344376,0
2010-09-10,10.835,10.835,10.582,10.599,412312,0
2010-09-13,10.751,10.766,10.566,10.582,500979,0
2010-09-14,10.548,10.667,10.448,10.481,400113,0
2010-09-15,10.462,10.498,10.28,10.313,609623,0
2010-09-16,10.328,10.667,10.328,10.599,410769,0
2010-09-17,10.683,10.953,10.616,10.885,672270,0
2010-09-20,10.953,11.257,10.953,11.257,680297,0
2010-09-21,11.257,11.357,11.121,11.239,703645,0
2010-09-22,11.29,11.29,10.986,11.038,705114,0
2010-09-23,10.986,11.121,10.869,10.885,678277,0
2010-09-24,11.038,11.121,10.953,11.105,468063,0
2010-09-27,11.139,11.239,11.038,11.121,1059763,0
2010-09-28,10.851,10.851,10.498,10.817,681729,0
2010-09-29,10.683,10.8,10.462,10.701,553069,0
2010-09-30,10.734,10.855,10.541,10.7,290483,0
2010-10-01,10.734,10.734,10.532,10.616,301628,0
2010-10-04,10.683,10.751,10.481,10.632,294252,0
2010-10-05,10.718,10.851,10.632,10.817,460201,0
2010-10-06,10.785,10.785,10.718,10.734,277720,0
2010-10-07,10.785,10.904,10.701,10.751,352201,0
2010-10-08,10.751,10.851,10.718,10.835,362293,0
2010-10-11,10.869,10.969,10.835,10.92,431346,0
2010-10-12,10.92,11.105,10.869,11.089,420704,0
2010-10-13,11.105,11.105,10.92,10.937,727960,0
2010-10-14,10.953,10.969,10.751,10.751,395714,0
2010-10-15,10.851,10.869,10.667,10.718,265041,0
2010-10-18,10.65,10.751,10.632,10.734,354474,0
2010-10-19,10.616,10.851,10.616,10.632,377876,0
2010-10-20,10.718,10.851,10.632,10.734,334660,0
2010-10-21,10.8,10.904,10.718,10.817,300368,0
2010-10-22,10.835,10.869,10.766,10.869,238502,0
2010-10-25,10.937,10.969,10.751,10.851,262079,0
2010-10-26,10.817,10.869,10.718,10.785,271382,0
2010-10-27,10.785,10.8,10.566,10.616,363325,0
2010-10-28,10.65,10.734,10.532,10.566,287782,0
2010-10-29,10.622,10.718,10.545,10.659,265362,0
2010-11-01,10.718,10.8,10.548,10.616,406312,0
2010-11-02,10.599,10.8,10.599,10.751,307976,0
2010-11-03,10.835,10.835,10.616,10.8,383366,0
2010-11-04,10.851,11.02,10.785,10.92,639889,0
2010-11-05,10.986,11.257,10.92,11.223,532163,0
2010-11-08,11.121,11.456,11.121,11.407,457305,0
2010-11-09,11.441,11.475,11.07,11.105,520231,0
2010-11-10,11.121,11.407,11.121,11.29,384520,0
2010-11-11,11.223,11.306,11.121,11.189,269597,0
2010-11-12,11.154,11.223,11.089,11.154,255252,0
2010-11-15,11.172,11.373,11.121,11.139,239985,0
2010-11-16,11.121,11.121,10.734,10.92,634582,0
2010-11-17,10.953,11.139,10.92,11.089,368903,0
2010-11-18,11.189,11.357,11.089,11.139,460813,0
2010-11-19,11.054,11.154,10.969,11.02,300382,0
2010-11-22,11.02,11.139,10.885,10.953,354972,0
2010-11-23,10.92,11.003,10.904,10.92,245720,0
2010-11-24,11.02,11.121,11.003,11.121,226931,0
2010-11-26,11.089,11.139,10.969,11.089,105178,0
2010-11-29,11.038,11.341,11.038,11.306,334895,0
2010-11-30,11.293,11.31,11.17,11.24,300754,0
2010-12-01,11.357,11.357,11.239,11.29,399941,0
2010-12-02,11.306,11.357,11.257,11.341,354128,0
2010-12-03,11.306,11.456,11.306,11.456,229303,0
2010-12-06,11.475,11.711,11.425,11.677,562546,0
2010-12-07,11.744,11.879,11.694,11.744,456888,0
2010-12-08,11.779,11.795,11.677,11.779,231985,0
2010-12-09,11.795,11.998,11.779,11.913,352725,0
2010-12-10,11.964,11.982,11.779,11.982,456498,0
2010-12-13,12.065,12.217,11.998,12.148,438700,0
2010-12-14,12.184,12.352,12.148,12.301,395385,0
2010-12-15,12.336,12.434,12.013,12.032,405455,0
2010-12-16,11.998,12.132,11.795,12.116,455048,0
2010-12-17,12.167,12.167,11.998,12.132,617565,0
2010-12-20,12.148,12.469,12.132,12.451,602037,0
2010-12-21,12.537,12.589,12.469,12.554,480786,0
2010-12-22,12.604,12.637,12.554,12.62,445971,0
2010-12-23,12.637,12.637,12.554,12.62,333362,0
2010-12-27,12.637,12.723,12.62,12.723,450282,0
2010-12-28,12.705,12.976,12.705,12.891,597615,0
2010-12-29,12.5,12.5,12.045,12.208,865501,0
2010-12-30,12.208,12.518,12.208,12.245,432844,0
2010-12-31,12.325,12.525,12.284,12.443,228326,0
2011-01-03,12.486,12.589,12.369,12.537,375291,0
2011-01-04,12.571,12.571,12.301,12.434,320036,0
2011-01-05,12.451,12.807,12.369,12.807,471912,0
2011-01-06,12.756,12.773,12.469,12.503,338329,0
2011-01-07,12.571,12.571,12.316,12.469,286323,0
2011-01-10,12.486,12.554,12.352,12.554,277442,0
2011-01-11,12.571,12.571,12.386,12.386,280847,0
2011-01-12,12.451,12.469,12.336,12.386,320010,0
2011-01-13,12.469,12.554,12.336,12.336,308849,0
2011-01-14,12.352,12.469,12.301,12.469,314965,0
2011-01-18,12.402,12.52,12.369,12.386,336783,0
2011-01-19,12.386,12.386,11.677,11.744,1172813,0
2011-01-20,11.677,11.964,11.373,11.542,652252,0
2011-01-21,11.542,11.844,11.526,11.694,373947,0
2011-01-24,11.677,11.964,11.677,11.879,232824,0
2011-01-25,11.829,11.929,11.811,11.913,197884,0
2011-01-26,11.998,12.201,11.929,12.167,264657,0
2011-01-27,12.217,12.402,12.217,12.386,355104,0
2011-01-28,12.336,12.369,12.081,12.081,327475,0
2011-01-31,12.067,12.205,11.989,12.008,222393,0
2011-02-01,12.081,12.25,12.032,12.148,252950,0
2011-02-02,12.081,12.386,12.049,12.352,324576,0
2011-02-03,12.386,12.434,12.301,12.402,218104,0
2011-02-04,12.402,12.434,12.132,12.233,319476,0
2011-02-07,12.233,12.419,12.201,12.233,265744,0
2011-02-08,12.233,12.266,12.116,12.184,257131,0
2011-02-09,12.098,12.352,12.065,12.301,434370,0
2011-02-10,12.284,12.419,12.148,12.266,490512,0
2011-02-11,12.233,12.284,12.217,12.233,225598,0
2011-02-14,12.233,12.233,11.964,11.998,713420,0
2011-02-15,11.998,12.284,11.964,12.167,523998,0
2011-02-16,12.167,12.301,12.132,12.25,371407,0
2011-02-18,12.233,12.233,12.148,12.201,249707,0
2011-02-22,12.132,12.167,11.998,11.998,326816,0
2011-02-23,11.982,12.098,11.844,11.913,430157,0
2011-02-24,11.964,12.233,11.913,12.201,408250,0
2011-02-25,12.233,12.419,12.217,12.402,371347,0
2011-02-28,12.426,12.518,12.356,12.48,355282,0
2011-03-01,12.569,12.604,12.324,12.36,302598,0
2011-03-02,12.377,12.396,12.168,12.22,371639,0
2011-03-03,12.377,12.377,12.168,12.22,526003,0
2011-03-04,12.25,12.352,12.167,12.284,230407,0
2011-03-07,12.284,12.369,12.217,12.301,315333,0
2011-03-08,12.301,12.589,12.284,12.554,371745,0
2011-03-09,12.469,12.537,12.132,12.201,668753,0
2011-03-10,12.097,12.202,11.922,11.94,614316,0
2011-03-11,11.852,12.115,11.852,12.063,288433,0
2011-03-14,11.982,12.049,11.896,12.032,308570,0
2011-03-15,11.779,11.879,11.003,11.829,1039019,0
2011-03-16,11.779,11.879,11.625,11.795,561941,0
2011-03-17,11.852,11.888,11.643,11.643,542799,0
2011-03-18,11.677,11.993,11.659,11.976,691379,0
2011-03-21,12.115,12.202,12.044,12.08,477682,0
2011-03-22,12.132,12.132,11.993,12.027,318454,0
2011-03-23,12.044,12.132,11.904,11.94,676689,0
2011-03-24,12.044,12.08,11.956,12.027,543545,0
2011-03-25,11.485,11.677,11.468,11.643,5713985,0
2011-03-28,11.712,11.799,11.677,11.677,1305087,0
2011-03-29,11.712,11.834,11.623,11.694,1089366,0
2011-03-30,11.712,11.747,11.468,11.556,899970,0
2011-03-31,11.534,11.612,11.415,11.512,994523,0
2011-04-01,11.591,11.591,11.45,11.538,574825,0
2011-04-04,11.591,11.623,11.432,11.504,575084,0
2011-04-05,11.485,11.504,11.188,11.275,887456,0
2011-04-06,11.31,11.538,11.24,11.485,519436,0
2011-04-07,11.485,11.606,11.363,11.381,289114,0
2011-04-08,11.398,11.432,10.943,11.066,896876,0
2011-04-11,11.048,11.17,11.012,11.1,392949,0
2011-04-12,11.084,11.1,10.594,10.786,1010494,0
2011-04-13,10.855,11.012,10.768,10.926,450128,0
2011-04-14,10.803,11.012,10.803,10.943,322010,0
2011-04-15,10.926,11.048,10.803,10.943,301290,0
2011-04-18,10.819,10.926,10.751,10.838,376762,0
2011-04-19,10.838,11.1,10.803,11.066,463388,0
2011-04-20,11.223,11.24,10.978,11.029,406068,0
2011-04-21,11.012,11.188,10.978,11.118,368421,0
2011-04-25,11.17,11.188,11.048,11.1,345701,0
2011-04-26,11.1,11.118,10.995,11.029,580891,0
2011-04-27,11.012,11.17,10.995,11.118,326271,0
2011-04-28,11.188,11.26,11.118,11.152,422042,0
2011-04-29,11.195,11.335,11.117,11.335,696886,0
2011-05-02,11.327,11.327,11.1,11.135,416762,0
2011-05-03,11.293,11.31,11.188,11.24,458170,0
2011-05-04,11.223,11.275,11.118,11.188,355975,0
2011-05-05,11.17,11.293,11.1,11.275,455603,0
2011-05-06,11.345,11.363,11.17,11.293,403748,0
2011-05-09,11.327,11.327,11.188,11.26,240723,0
2011-05-10,11.275,11.556,11.275,11.556,391820,0
2011-05-11,11.45,11.485,11.275,11.275,563183,0
2011-05-12,11.345,11.538,11.275,11.432,486777,0
2011-05-13,11.468,11.468,11.223,11.26,431688,0
2011-05-16,11.275,11.415,11.188,11.188,469650,0
2011-05-17,11.188,11.485,11.188,11.345,625339,0
2011-05-18,11.363,11.485,11.327,11.485,326973,0
2011-05-19,11.485,11.538,11.398,11.432,339112,0
2011-05-20,11.398,11.538,11.398,11.415,310918,0
2011-05-23,11.381,11.398,11.327,11.327,283385,0
2011-05-24,11.363,11.538,11.205,11.26,540925,0
2011-05-25,11.223,11.363,11.118,11.363,398575,0
2011-05-26,11.363,11.45,11.26,11.415,191268,0
2011-05-27,11.432,11.606,11.345,11.504,252045,0
2011-05-31,11.514,11.858,11.477,11.858,1524932,0
2011-06-01,11.799,11.799,11.468,11.504,513585,0
2011-06-02,11.538,11.591,11.45,11.52,278309,0
2011-06-03,11.45,11.623,11.45,11.538,378352,0
2011-06-06,11.504,11.538,11.327,11.363,363144,0
2011-06-07,11.464,11.625,11.428,11.464,337797,0
2011-06-08,11.482,11.608,11.356,11.428,458268,0
2011-06-09,11.428,11.464,11.318,11.392,367557,0
2011-06-10,11.356,11.392,11.154,11.208,515468,0
2011-06-13,11.188,11.345,11.188,11.26,285228,0
2011-06-14,11.31,11.45,11.293,11.45,200793,0
2011-06-15,11.363,11.398,11.1,11.188,516256,0
2011-06-16,11.174,11.208,11.084,11.174,511913,0
2011-06-17,11.265,11.265,11.101,11.101,679822,0
2011-06-20,11.119,11.246,11.119,11.246,379191,0
2011-06-21,11.283,11.445,11.246,11.428,653439,0
2011-06-22,11.445,11.664,11.373,11.518,567471,0
2011-06-23,11.445,11.573,11.318,11.501,581280,0
2011-06-24,11.556,11.608,11.373,11.501,1071526,0
2011-06-27,11.518,11.573,11.373,11.556,1156009,0
2011-06-28,11.701,11.701,11.373,11.501,719988,0
2011-06-29,11.501,11.608,11.337,11.464,378834,0
2011-06-30,11.474,11.534,11.373,11.474,334026,0
2011-07-01,11.445,11.608,11.356,11.608,372698,0
2011-07-05,11.573,11.593,11.445,11.593,342962,0
2011-07-06,11.518,11.608,11.482,11.573,273105,0
2011-07-07,11.625,11.756,11.593,11.737,329279,0
2011-07-08,11.625,11.756,11.556,11.737,218953,0
2011-07-11,11.625,11.682,11.464,11.482,302345,0
2011-07-12,11.445,11.625,11.409,11.428,256823,0
2011-07-13,11.501,11.593,11.428,11.482,239905,0
2011-07-14,11.608,11.608,11.191,11.229,498261,0
2011-07-15,11.301,11.409,11.208,11.265,326405,0
2011-07-18,11.229,11.229,10.954,11.027,417984,0
2011-07-19,11.009,11.229,11.009,11.191,334726,0
2011-07-20,11.283,11.356,11.174,11.356,221357,0
2011-07-21,11.409,11.482,11.318,11.428,213407,0
2011-07-22,11.409,11.409,11.283,11.409,305817,0
2011-07-25,11.265,11.265,11.027,11.045,558501,0
2011-07-26,11.098,11.098,10.927,11.039,302718,0
2011-07-27,11.065,11.101,10.647,10.666,686505,0
2011-07-28,10.72,10.81,10.355,10.447,991594,0
2011-07-29,10.355,10.411,9.632,10.355,842474,0
2011-08-01,11.101,11.101,10.72,10.827,550295,0
2011-08-02,10.87,10.889,10.203,10.203,759932,0
2011-08-03,10.355,10.429,10.191,10.374,579794,0
2011-08-04,10.319,10.429,9.739,9.739,797913,0
2011-08-05,9.884,10.028,9.0833,9.52,1264874,0
2011-08-08,8.4126,9.0651,7.7402,8.248,1511932,0
2011-08-09,8.757,9.92,8.5388,9.92,1253597,0
2011-08-10,9.575,9.902,9.3752,9.4102,640580,0
2011-08-11,9.501,10.138,9.501,9.902,628455,0
2011-08-12,9.92,10.103,9.628,9.684,457391,0
2011-08-15,9.865,10.447,9.81,10.447,614844,0
2011-08-16,10.319,10.463,10.173,10.246,454426,0
2011-08-17,10.284,10.483,10.173,10.301,407602,0
2011-08-18,10.046,10.103,9.719,9.792,651804,0
2011-08-19,9.648,9.937,9.539,9.539,374184,0
2011-08-22,9.739,9.775,9.1382,9.3557,534842,0
2011-08-23,9.392,9.81,9.3022,9.792,402161,0
2011-08-24,9.847,9.847,9.501,9.739,426773,0
2011-08-25,9.775,9.828,9.3215,9.4102,451715,0
2011-08-26,9.3752,9.828,9.2662,9.719,420212,0
2011-08-29,9.865,9.99,9.648,9.99,479850,0
2011-08-30,9.99,9.99,9.739,9.884,315985,0
2011-08-31,9.929,9.969,9.69,9.849,515126,0
2011-09-01,9.81,9.902,9.501,9.539,444319,0
2011-09-02,9.3147,9.592,9.2358,9.3733,318226,0
2011-09-06,9.2919,9.595,9.217,9.559,450736,0
2011-09-07,9.748,9.803,9.615,9.803,391491,0
2011-09-08,9.767,9.919,9.729,9.786,357346,0
2011-09-09,9.71,9.843,9.632,9.71,441704,0
2011-09-12,9.575,9.758,9.43,9.684,329299,0
2011-09-13,9.739,9.902,9.61,9.902,337550,0
2011-09-14,9.957,9.974,9.719,9.974,317054,0
2011-09-15,10.084,10.173,9.937,10.121,420832,0
2011-09-16,10.165,10.298,10.091,10.298,642032,0
2011-09-19,10.157,10.52,10.157,10.429,512410,0
2011-09-20,10.489,10.622,10.338,10.411,630153,0
2011-09-21,10.489,10.545,10.128,10.148,529112,0
2011-09-22,9.803,10.298,9.803,10.091,623176,0
2011-09-23,10.148,10.394,10.072,10.298,491654,0
2011-09-26,10.394,10.452,10.262,10.394,537942,0
2011-09-27,10.452,10.509,10.262,10.355,904016,0
2011-09-28,10.298,10.431,9.882,9.919,604005,0
2011-09-29,10.091,10.184,9.501,9.803,641472,0
2011-09-30,9.672,9.794,9.4865,9.507,415024,0
2011-10-03,9.519,9.672,8.6448,8.6448,847339,0
2011-10-04,8.4551,9.4439,7.9811,9.3294,1165761,0
2011-10-05,9.3489,9.386,8.9311,9.1392,414485,0
2011-10-06,9.1392,9.4241,9.0642,9.4241,362346,0
2011-10-07,9.501,9.501,9.0642,9.0824,309607,0
2011-10-10,9.2358,9.4067,9.217,9.4067,302403,0
2011-10-11,9.386,9.501,9.2358,9.4616,260651,0
2011-10-12,9.559,9.937,9.501,9.901,385974,0
2011-10-13,9.823,9.937,9.672,9.843,219043,0
2011-10-14,9.976,9.976,9.786,9.958,217264,0
2011-10-17,9.882,9.901,9.615,9.653,198459,0
2011-10-18,9.653,9.803,9.519,9.767,466263,0
2011-10-19,9.71,9.958,9.71,9.748,169265,0
2011-10-20,9.786,9.882,9.577,9.823,155825,0
2011-10-21,9.976,10.072,9.882,10.072,280880,0
2011-10-24,10.148,10.298,10.033,10.262,347943,0
2011-10-25,10.241,10.241,9.976,10.033,287611,0
2011-10-26,10.165,10.203,9.882,10.165,320048,0
2011-10-27,10.469,10.545,10.184,10.431,609209,0
2011-10-28,10.355,10.583,10.262,10.528,440863,0
2011-10-31,10.431,10.473,10.206,10.206,335489,0
2011-11-01,9.862,10.222,9.786,10.033,455653,0
2011-11-02,10.184,10.431,10.108,10.411,212398,0
2011-11-03,10.411,10.452,10.013,10.241,415356,0
2011-11-04,10.184,10.244,10.006,10.126,263701,0
2011-11-07,10.148,10.318,9.976,10.184,229258,0
2011-11-08,10.298,10.298,10.072,10.262,233876,0
2011-11-09,10.052,10.262,9.937,9.958,326370,0
2011-11-10,10.108,10.222,9.882,9.919,211255,0
2011-11-11,10.033,10.203,9.958,10.165,232047,0
2011-11-14,10.108,10.165,9.862,9.901,269159,0
2011-11-15,9.882,10.072,9.843,9.976,223214,0
2011-11-16,9.919,10.108,9.862,9.958,319018,0
2011-11-17,9.976,9.993,9.786,9.882,237176,0
2011-11-18,9.958,9.958,9.786,9.901,210198,0
2011-11-21,9.803,9.843,9.559,9.767,290890,0
2011-11-22,9.748,9.882,9.653,9.71,197531,0
2011-11-23,9.632,9.767,9.501,9.519,270854,0
2011-11-25,9.519,9.729,9.501,9.501,109303,0
2011-11-28,9.691,9.803,9.615,9.748,277250,0
2011-11-29,9.767,9.803,9.577,9.653,237409,0
2011-11-30,9.98,10.125,9.794,10.125,438070,0
2011-12-01,10.108,10.222,9.937,10.128,327306,0
2011-12-02,10.262,10.411,10.184,10.338,298453,0
2011-12-05,10.431,10.528,10.184,10.355,343971,0
2011-12-06,10.363,10.542,10.363,10.504,294868,0
2011-12-07,10.444,10.682,10.384,10.6,228113,0
2011-12-08,10.582,10.582,10.363,10.363,475889,0
2011-12-09,10.424,10.6,10.363,10.562,402723,0
2011-12-12,10.528,10.528,10.281,10.452,359215,0
2011-12-13,10.528,10.679,10.394,10.411,473955,0
2011-12-14,10.469,10.583,10.318,10.469,408375,0
2011-12-15,10.566,10.601,10.374,10.394,310346,0
2011-12-16,10.462,10.641,10.444,10.641,910655,0
2011-12-19,10.679,10.812,10.469,10.469,580099,0
2011-12-20,10.622,10.798,10.6,10.798,607721,0
2011-12-21,10.761,10.978,10.702,10.978,623938,0
2011-12-22,11.017,11.554,11.017,11.493,908845,0
2011-12-23,11.474,11.631,11.356,11.415,555247,0
2011-12-27,11.493,11.593,11.275,11.554,1071205,0
2011-12-28,11.554,11.631,11.394,11.394,453843,0
2011-12-29,11.415,11.573,11.235,11.335,307016,0
2011-12-30,11.295,11.315,11.038,11.117,502426,0
2012-01-03,11.215,11.356,11.077,11.117,406212,0
2012-01-04,11.077,11.098,10.761,11.038,474805,0
2012-01-05,10.997,11.295,10.879,11.215,338914,0
2012-01-06,11.235,11.275,10.997,11.176,415211,0
2012-01-09,11.257,11.257,11.038,11.117,334401,0
2012-01-10,11.215,11.235,10.92,10.957,370077,0
2012-01-11,10.901,11.057,10.86,10.997,292031,0
2012-01-12,10.997,10.997,10.86,10.901,269825,0
2012-01-13,10.819,10.901,10.741,10.86,300497,0
2012-01-17,10.901,10.939,10.702,10.741,378315,0
2012-01-18,10.741,10.86,10.702,10.781,272175,0
2012-01-19,10.798,11.057,10.761,10.978,427272,0
2012-01-20,10.939,11.017,10.819,10.92,288950,0
2012-01-23,10.957,11.137,10.939,11.098,193446,0
2012-01-24,11.057,11.453,10.997,11.373,353306,0
2012-01-25,11.373,11.512,11.335,11.453,273844,0
2012-01-26,11.534,11.554,11.453,11.474,358336,0
2012-01-27,11.493,11.573,11.432,11.534,204085,0
2012-01-30,11.474,11.554,11.356,11.474,309337,0
2012-01-31,11.562,11.643,11.436,11.6,329467,0
2012-02-01,11.554,11.651,11.554,11.631,272486,0
2012-02-02,11.651,11.752,11.593,11.691,218390,0
2012-02-03,11.83,11.87,11.711,11.85,276467,0
2012-02-06,11.789,11.929,11.789,11.87,226940,0
2012-02-07,11.83,11.909,11.732,11.732,295016,0
2012-02-08,11.771,11.89,11.593,11.651,350056,0
2012-02-09,11.691,11.732,11.493,11.512,273738,0
2012-02-10,11.474,11.474,11.257,11.356,382530,0
2012-02-13,11.394,11.573,11.394,11.554,224915,0
2012-02-14,11.512,11.554,11.315,11.373,348305,0
2012-02-15,11.394,11.415,10.92,10.92,1046534,0
2012-02-16,10.92,11.156,10.901,11.098,480282,0
2012-02-17,11.098,11.295,10.997,11.235,398142,0
2012-02-21,11.235,11.275,11.098,11.137,405131,0
2012-02-22,11.137,11.215,11.077,11.077,275336,0
2012-02-23,11.137,11.394,11.098,11.394,306511,0
2012-02-24,11.415,11.512,11.335,11.432,318228,0
2012-02-27,11.415,11.534,11.356,11.534,277359,0
2012-02-28,11.534,11.593,11.453,11.474,225490,0
2012-02-29,11.507,11.656,11.444,11.444,489094,0
2012-03-01,11.453,11.554,11.415,11.453,312653,0
2012-03-02,11.48,11.539,11.397,11.417,265460,0
2012-03-05,11.415,11.672,11.394,11.612,472438,0
2012-03-06,11.562,11.622,11.436,11.48,371819,0
2012-03-07,11.6,11.6,11.499,11.6,268451,0
2012-03-08,11.622,11.683,11.294,11.376,722376,0
2012-03-09,11.376,11.48,11.211,11.436,431033,0
2012-03-12,11.453,11.474,11.356,11.432,333349,0
2012-03-13,11.493,11.651,11.474,11.651,450819,0
2012-03-14,11.651,11.651,11.512,11.554,364618,0
2012-03-15,11.573,11.593,11.315,11.534,524788,0
2012-03-16,11.539,11.562,11.335,11.376,663402,0
2012-03-19,11.315,11.512,11.315,11.474,435868,0
2012-03-20,11.456,11.539,11.417,11.456,294622,0
2012-03-21,11.499,11.539,11.417,11.456,431023,0
2012-03-22,11.397,11.456,11.294,11.356,484142,0
2012-03-23,11.397,11.436,11.294,11.436,368485,0
2012-03-26,11.499,11.6,11.436,11.48,605910,0
2012-03-27,11.539,11.581,11.335,11.335,783079,0
2012-03-28,11.335,11.376,11.211,11.211,491773,0
2012-03-29,11.211,11.211,10.905,11.09,561954,0
2012-03-30,11.11,11.171,10.964,11.068,607866,0
2012-04-02,11.027,11.149,10.985,11.09,399337,0
2012-04-03,11.09,11.149,10.883,10.945,404647,0
2012-04-04,10.905,11.068,10.739,10.905,470989,0
2012-04-05,10.883,10.964,10.782,10.799,269043,0
2012-04-09,10.636,10.678,10.39,10.636,650967,0
2012-04-10,10.636,10.739,10.431,10.473,526418,0
2012-04-11,10.616,10.72,10.473,10.7,290448,0
2012-04-12,10.7,10.72,10.576,10.657,206397,0
2012-04-13,10.616,10.657,10.473,10.515,210701,0
2012-04-16,10.576,10.678,10.473,10.576,227715,0
2012-04-17,10.657,10.739,10.596,10.72,320214,0
2012-04-18,10.678,10.782,10.596,10.636,212668,0
2012-04-19,10.616,10.72,10.515,10.7,381576,0
2012-04-20,10.761,10.799,10.616,10.657,253545,0
2012-04-23,10.596,10.883,10.576,10.819,347145,0
2012-04-24,10.862,11.149,10.799,11.09,367009,0
2012-04-25,11.171,11.232,10.985,11.027,196060,0
2012-04-26,10.985,11.027,10.964,10.964,237985,0
2012-04-27,10.964,11.09,10.945,11.047,255165,0
2012-04-30,11.068,11.171,10.985,11.09,353063,0
2012-05-01,11.068,11.191,11.047,11.09,361830,0
2012-05-02,11.09,11.191,11.027,11.11,207915,0
2012-05-03,11.11,11.335,11.11,11.232,267777,0
2012-05-04,11.211,11.253,11.027,11.027,333284,0
2012-05-07,11.006,11.128,10.819,10.905,271479,0
2012-05-08,10.925,10.925,10.782,10.842,281667,0
2012-05-09,10.761,10.883,10.739,10.799,207265,0
2012-05-10,10.862,10.905,10.782,10.819,276164,0
2012-05-11,10.782,10.862,10.678,10.72,293690,0
2012-05-14,10.678,10.862,10.678,10.7,475955,0
2012-05-15,10.739,10.819,10.616,10.636,286802,0
2012-05-16,10.657,10.782,10.657,10.678,235891,0
2012-05-17,10.7,10.739,10.473,10.473,363934,0
2012-05-18,10.473,10.636,10.431,10.453,379971,0
2012-05-21,10.453,10.657,10.453,10.657,233062,0
2012-05-22,10.678,10.782,10.596,10.636,279124,0
2012-05-23,10.596,10.678,10.493,10.678,169238,0
2012-05-24,10.636,10.678,10.534,10.678,156824,0
2012-05-25,10.678,10.761,10.596,10.72,163416,0
2012-05-29,10.819,10.964,10.819,10.964,376550,0
2012-05-30,10.905,11.006,10.72,10.782,278364,0
2012-05-31,10.799,11.006,10.761,10.964,338853,0
2012-06-01,10.782,10.925,10.72,10.761,319547,0
2012-06-04,10.799,10.842,10.678,10.761,250643,0
2012-06-05,10.803,10.933,10.699,10.911,203414,0
2012-06-06,10.996,11.017,10.933,11.017,233509,0
2012-06-07,11.082,11.188,11.017,11.082,279085,0
2012-06-08,11.147,11.251,11.103,11.251,335810,0
2012-06-11,11.272,11.356,11.191,11.191,304420,0
2012-06-12,11.294,11.294,11.09,11.232,222137,0
2012-06-13,11.232,11.253,11.11,11.128,251981,0
2012-06-14,11.128,11.232,11.09,11.191,256628,0
2012-06-15,11.232,11.272,11.06,11.166,515871,0
2012-06-18,11.191,11.335,11.149,11.272,357697,0
2012-06-19,11.272,11.4,11.232,11.337,318436,0
2012-06-20,11.359,11.486,11.316,11.4,296510,0
2012-06-21,11.359,11.38,11.232,11.232,315519,0
2012-06-22,11.272,11.359,11.208,11.359,536524,0
2012-06-25,11.272,11.359,11.188,11.295,456055,0
2012-06-26,11.295,11.359,11.272,11.272,573949,0
2012-06-27,11.337,11.359,11.188,11.251,301712,0
2012-06-28,11.123,11.359,11.082,11.295,274025,0
2012-06-29,11.465,11.465,11.337,11.359,270627,0
2012-07-02,11.359,11.486,11.316,11.465,302333,0
2012-07-03,11.486,11.614,11.4,11.593,209337,0
2012-07-05,11.573,11.614,11.486,11.593,227113,0
2012-07-06,11.53,11.678,11.53,11.593,204879,0
2012-07-09,11.593,11.892,11.593,11.805,444591,0
2012-07-10,11.892,11.913,11.72,11.805,263198,0
2012-07-11,11.786,11.828,11.743,11.805,172429,0
2012-07-12,11.743,11.763,11.573,11.573,291173,0
2012-07-13,11.593,11.7,11.507,11.573,273520,0
2012-07-16,11.507,11.53,11.337,11.507,304591,0
2012-07-17,11.53,11.635,11.465,11.507,303363,0
2012-07-18,11.507,11.507,11.422,11.422,279359,0
2012-07-19,11.465,11.465,11.316,11.316,351944,0
2012-07-20,11.295,11.337,11.232,11.316,294585,0
2012-07-23,11.251,11.359,11.232,11.272,269111,0
2012-07-24,11.316,11.316,11.232,11.232,166974,0
2012-07-25,11.272,11.38,11.232,11.295,190062,0
2012-07-26,11.337,11.486,11.251,11.251,309629,0
2012-07-27,11.295,11.4,11.251,11.359,382722,0
2012-07-30,11.337,11.593,11.316,11.552,283008,0
2012-07-31,11.72,11.72,11.573,11.614,396327,0
2012-08-01,11.72,11.828,11.7,11.72,432272,0
2012-08-02,11.72,11.87,11.7,11.828,352739,0
2012-08-03,11.87,11.932,11.805,11.932,355314,0
2012-08-06,11.955,12.17,11.932,12.063,339436,0
2012-08-07,12.125,12.211,12.063,12.103,305928,0
2012-08-08,12.04,12.083,12.019,12.04,174122,0
2012-08-09,12.04,12.17,12.04,12.147,177014,0
2012-08-10,12.083,12.125,11.955,12.019,267841,0
2012-08-13,12.019,12.103,11.913,12.103,267649,0
2012-08-14,12.147,12.191,12.063,12.083,229783,0
2012-08-15,12.063,12.083,11.932,11.998,198897,0
2012-08-16,11.998,12.231,11.978,12.17,380186,0
2012-08-17,12.125,12.231,12.125,12.191,287440,0
2012-08-20,12.147,12.341,12.147,12.341,344598,0
2012-08-21,12.341,12.466,12.295,12.383,338962,0
2012-08-22,12.403,12.403,12.17,12.253,321462,0
2012-08-23,12.231,12.253,12.191,12.211,182327,0
2012-08-24,12.231,12.444,12.191,12.403,256875,0
2012-08-27,12.423,12.466,12.403,12.466,194430,0
2012-08-28,12.487,12.575,12.466,12.553,246048,0
2012-08-29,12.575,12.679,12.575,12.679,295721,0
2012-08-30,12.658,12.744,12.617,12.723,248340,0
2012-08-31,12.723,12.787,12.658,12.744,433733,0
2012-09-04,12.787,12.829,12.7,12.829,319916,0
2012-09-05,12.85,12.893,12.765,12.85,290675,0
2012-09-06,12.893,13.022,12.85,13.002,490954,0
2012-09-07,12.383,12.575,12.341,12.466,5323937,0
2012-09-10,12.532,12.637,12.487,12.596,871739,0
2012-09-11,12.637,12.679,12.553,12.596,847062,0
2012-09-12,12.596,12.7,12.596,12.658,607633,0
2012-09-13,12.637,12.787,12.637,12.679,872757,0
2012-09-14,12.723,12.893,12.7,12.829,1089993,0
2012-09-17,12.893,13.212,12.85,13.212,1140330,0
2012-09-18,13.253,13.276,13.061,13.148,645301,0
2012-09-19,13.276,13.276,13.041,13.194,589611,0
2012-09-20,13.171,13.233,13.086,13.233,486832,0
2012-09-21,13.276,13.405,13.233,13.319,776224,0
2012-09-24,13.364,13.468,13.319,13.384,1110102,0
2012-09-25,13.384,13.447,13.194,13.194,1509832,0
2012-09-26,13.213,13.324,13.081,13.194,839665,0
2012-09-27,13.213,13.256,12.994,13.015,614114,0
2012-09-28,13.036,13.036,12.883,12.95,1228900,0
2012-10-01,12.994,13.103,12.95,12.994,446238,0
2012-10-02,13.036,13.279,13.015,13.279,515240,0
2012-10-03,13.279,13.523,13.256,13.454,612344,0
2012-10-04,13.454,13.523,13.324,13.501,389324,0
2012-10-05,13.523,13.544,13.301,13.301,461284,0
2012-10-08,13.256,13.39,13.194,13.279,373063,0
2012-10-09,13.301,13.301,13.058,13.171,492802,0
2012-10-10,13.171,13.194,12.817,12.972,616462,0
2012-10-11,12.972,12.994,12.86,12.927,337897,0
2012-10-12,12.927,12.972,12.664,12.752,446665,0
2012-10-15,12.707,12.729,12.287,12.532,909304,0
2012-10-16,12.508,12.618,12.486,12.597,255627,0
2012-10-17,12.597,13.036,12.597,12.994,396093,0
2012-10-18,13.015,13.103,12.837,12.837,348564,0
2012-10-19,12.817,12.817,12.618,12.729,351894,0
2012-10-22,12.752,12.837,12.618,12.796,311301,0
2012-10-23,12.817,12.817,12.463,12.553,444158,0
2012-10-24,12.575,12.707,12.553,12.664,189477,0
2012-10-25,12.707,12.774,12.508,12.641,247078,0
2012-10-26,12.684,12.707,12.553,12.575,251853,0
2012-10-31,12.707,13.036,12.707,12.905,625846,0
2012-11-01,13.036,13.103,12.796,12.905,673779,0
2012-11-02,12.994,13.103,12.905,12.95,405450,0
2012-11-05,12.994,13.081,12.905,13.036,386083,0
2012-11-06,13.103,13.171,12.972,13.171,371871,0
2012-11-07,13.081,13.103,12.597,12.729,630679,0
2012-11-08,12.752,12.86,12.553,12.553,396700,0
2012-11-09,12.532,12.532,12.287,12.399,497565,0
2012-11-12,12.377,12.553,12.356,12.463,305843,0
2012-11-13,12.463,12.463,12.09,12.221,510056,0
2012-11-14,12.201,12.221,11.474,11.803,1233073,0
2012-11-15,11.626,12.221,11.585,12.156,648244,0
2012-11-16,12.156,12.883,12.134,12.707,614113,0
2012-11-19,12.796,13.058,12.774,12.994,435990,0
2012-11-20,12.994,13.015,12.774,12.883,458080,0
2012-11-21,12.883,12.994,12.729,12.796,252441,0
2012-11-23,12.817,12.927,12.752,12.883,245582,0
2012-11-26,12.817,12.994,12.774,12.86,285040,0
2012-11-27,12.837,12.905,12.729,12.837,382022,0
2012-11-28,12.837,12.883,12.618,12.729,498886,0
2012-11-29,12.796,13.036,12.774,13.036,336073,0
2012-11-30,13.058,13.058,12.883,13.036,401101,0
2012-12-03,13.058,13.171,13.015,13.171,286656,0
2012-12-04,13.171,13.235,13.103,13.235,300688,0
2012-12-05,13.235,13.279,13.103,13.147,252285,0
2012-12-06,13.171,13.256,12.994,13.058,296752,0
2012-12-07,13.036,13.124,12.927,13.036,236059,0
2012-12-10,13.058,13.081,12.95,13.058,238365,0
2012-12-11,13.081,13.147,12.972,13.081,329637,0
2012-12-12,13.081,13.081,12.837,12.905,446789,0
2012-12-13,12.95,12.994,12.664,12.729,356616,0
2012-12-14,12.707,12.796,12.641,12.729,346192,0
2012-12-17,12.774,12.95,12.729,12.883,380254,0
2012-12-18,12.905,13.058,12.752,12.883,450351,0
2012-12-19,12.927,12.95,12.774,12.817,487681,0
2012-12-20,12.817,13.081,12.817,12.972,699470,0
2012-12-21,12.817,12.972,12.684,12.796,877559,0
2012-12-24,12.796,12.972,12.774,12.817,242253,0
2012-12-26,12.817,12.905,12.664,12.817,506401,0
2012-12-27,12.954,13.046,12.59,12.838,567469,0
2012-12-28,12.771,12.817,12.656,12.701,371760,0
2012-12-31,12.701,12.838,12.656,12.817,420627,0
2013-01-02,13.139,13.344,13.068,13.297,555983,0
2013-01-03,13.344,13.39,13.207,13.344,273170,0
2013-01-04,13.366,13.618,13.228,13.618,462547,0
2013-01-07,13.48,13.618,13.413,13.55,314781,0
2013-01-08,13.595,13.733,13.55,13.71,367074,0
2013-01-09,13.733,13.869,13.618,13.687,418790,0
2013-01-10,13.733,13.778,13.664,13.71,262511,0
2013-01-11,13.733,13.733,13.573,13.573,273291,0
2013-01-14,13.528,13.664,13.457,13.573,363470,0
2013-01-15,13.528,13.687,13.457,13.618,369917,0
2013-01-16,13.618,13.71,13.573,13.642,211183,0
2013-01-17,13.71,13.733,13.642,13.687,225722,0
2013-01-18,13.687,13.778,13.595,13.778,332536,0
2013-01-22,13.847,13.94,13.778,13.869,366377,0
2013-01-23,13.916,14.053,13.869,13.916,510277,0
2013-01-24,13.961,14.282,13.961,14.215,678437,0
2013-01-25,14.237,14.237,14.122,14.215,416040,0
2013-01-28,14.282,14.305,14.191,14.237,427508,0
2013-01-29,14.259,14.305,14.215,14.259,451007,0
2013-01-30,14.237,14.305,14.168,14.215,399076,0
2013-01-31,14.191,14.259,14.076,14.237,311852,0
2013-02-01,14.305,14.396,14.237,14.372,549063,0
2013-02-04,14.305,14.418,14.305,14.418,501080,0
2013-02-05,14.418,14.624,14.305,14.511,596869,0
2013-02-06,14.511,14.624,14.466,14.624,455832,0
2013-02-07,14.694,14.694,14.442,14.49,309141,0
2013-02-08,14.532,14.579,14.372,14.396,470756,0
2013-02-11,14.396,14.511,14.351,14.49,269939,0
2013-02-12,14.49,14.694,14.442,14.648,440636,0
2013-02-13,14.694,14.993,14.579,14.922,651403,0
2013-02-14,14.877,15.152,14.809,15.015,549765,0
2013-02-15,15.083,15.312,15.059,15.129,593260,0
2013-02-19,15.105,15.382,15.083,15.312,928830,0
2013-02-20,15.332,15.382,14.993,15.015,897204,0
2013-02-21,15.036,15.036,14.648,14.809,663413,0
2013-02-22,14.831,15.105,14.831,15.059,345765,0
2013-02-25,15.036,15.312,15.036,15.105,577856,0
2013-02-26,15.105,15.332,15.036,15.266,341734,0
2013-02-27,15.266,15.449,15.221,15.405,367532,0
2013-02-28,15.426,15.723,15.357,15.563,668923,0
2013-03-01,15.541,15.61,15.266,15.61,449905,0
2013-03-04,15.541,15.7,15.449,15.678,481452,0
2013-03-05,15.266,15.449,14.968,15.197,1054942,0
2013-03-06,15.221,15.382,15.174,15.312,370750,0
2013-03-07,15.426,15.426,15.221,15.266,397590,0
2013-03-08,15.266,15.426,15.152,15.174,325087,0
2013-03-11,15.174,15.312,15.129,15.29,415635,0
2013-03-12,15.312,15.473,15.221,15.312,539209,0
2013-03-13,15.357,15.382,15.221,15.332,336033,0
2013-03-14,15.382,15.494,15.29,15.473,456528,0
2013-03-15,15.449,15.678,15.405,15.563,1063266,0
2013-03-18,15.541,15.793,15.426,15.723,572135,0
2013-03-19,15.723,15.93,15.678,15.678,807136,0
2013-03-20,15.793,15.837,15.332,15.405,705557,0
2013-03-21,15.405,15.541,15.332,15.332,361075,0
2013-03-22,15.426,15.473,15.382,15.449,331904,0
2013-03-25,15.586,15.586,15.332,15.382,482059,0
2013-03-26,15.357,15.57,15.31,15.498,430165,0
2013-03-27,15.406,15.664,15.332,15.546,353088,0
2013-03-28,15.641,15.686,15.451,15.594,655989,0
2013-04-01,15.618,15.712,15.332,15.357,355198,0
2013-04-02,15.451,15.594,15.31,15.357,423073,0
2013-04-03,15.357,15.406,14.814,14.884,685832,0
2013-04-04,14.932,15.144,14.814,15.144,398590,0
2013-04-05,15.026,15.216,14.884,15.216,389316,0
2013-04-08,15.287,15.523,15.216,15.498,224381,0
2013-04-09,15.57,15.57,15.332,15.406,333047,0
2013-04-10,14.696,14.837,14.625,14.696,8493343,0
2013-04-11,14.743,14.979,14.743,14.932,1561462,0
2013-04-12,14.979,15.167,14.909,15.098,1567445,0
2013-04-15,15.098,15.12,14.649,14.696,954884,0
2013-04-16,14.837,15.12,14.766,15.075,1317178,0
2013-04-17,14.955,14.979,14.649,14.766,708516,0
2013-04-18,14.814,14.884,14.603,14.625,759099,0
2013-04-19,14.603,15.001,14.53,15.001,882548,0
2013-04-22,14.955,15.051,14.766,14.909,387875,0
2013-04-23,15.001,15.098,14.884,15.026,735039,0
2013-04-24,15.075,15.216,14.932,15.192,736393,0
2013-04-25,15.287,15.31,15.12,15.216,583673,0
2013-04-26,15.216,15.451,15.167,15.451,604070,0
2013-04-29,15.475,15.57,15.406,15.498,552787,0
2013-04-30,15.451,15.546,15.406,15.546,1348601,0
2013-05-01,15.498,15.57,15.238,15.238,688040,0
2013-05-02,15.357,15.523,15.216,15.451,509814,0
2013-05-03,15.428,15.594,15.382,15.498,620828,0
2013-05-06,15.451,15.641,15.406,15.546,435193,0
2013-05-07,15.523,15.876,15.498,15.758,783916,0
2013-05-08,15.498,15.664,15.263,15.664,1044080,0
2013-05-09,15.546,15.712,15.546,15.57,502517,0
2013-05-10,15.523,15.618,15.428,15.498,515974,0
2013-05-13,15.428,15.475,15.31,15.382,502390,0
2013-05-14,15.382,15.451,15.31,15.428,506694,0
2013-05-15,15.382,15.57,15.332,15.57,650168,0
2013-05-16,15.523,15.712,15.523,15.712,382983,0
2013-05-17,15.735,15.853,15.641,15.853,483718,0
2013-05-20,15.853,15.876,15.664,15.735,279261,0
2013-05-21,15.712,15.782,15.475,15.475,283915,0
2013-05-22,15.451,15.686,15.216,15.216,489141,0
2013-05-23,15.001,15.238,14.579,15.238,627834,0
2013-05-24,15.216,15.263,14.884,15.12,395047,0
2013-05-28,15.238,15.357,14.649,14.791,822133,0
2013-05-29,14.649,14.837,13.99,14.766,1440274,0
2013-05-30,14.814,14.932,14.696,14.743,397136,0
2013-05-31,14.71,14.812,14.509,14.609,615284,0
2013-06-03,14.485,14.72,14.273,14.649,1067257,0
2013-06-04,14.72,14.884,14.603,14.743,672040,0
2013-06-05,14.673,14.837,14.507,14.507,467353,0
2013-06-06,14.507,15.051,14.507,15.051,543192,0
2013-06-07,15.098,15.167,14.766,15.026,560060,0
2013-06-10,15.026,15.098,14.814,14.861,240383,0
2013-06-11,14.766,14.861,14.554,14.649,337526,0
2013-06-12,14.696,14.696,14.273,14.365,417551,0
2013-06-13,14.273,15.001,14.2,14.909,420525,0
2013-06-14,14.814,15.192,14.814,14.932,317865,0
2013-06-17,15.098,15.167,14.791,14.909,347607,0
2013-06-18,14.909,15.167,14.743,15.026,303310,0
2013-06-19,15.026,15.12,14.696,14.766,257150,0
2013-06-20,14.53,14.649,14.223,14.53,1053628,0
2013-06-21,14.579,14.72,14.414,14.625,934681,0
2013-06-24,14.53,14.72,14.295,14.485,914284,0
2013-06-25,14.625,14.72,14.485,14.53,869470,0
2013-06-26,14.654,14.873,14.654,14.775,399268,0
2013-06-27,14.824,15.044,14.775,15.044,355437,0
2013-06-28,15.044,15.093,14.92,14.996,725714,0
2013-07-01,14.996,15.117,14.92,14.92,397892,0
2013-07-02,14.945,15.093,14.75,14.873,306113,0
2013-07-03,14.847,14.847,14.507,14.775,266527,0
2013-07-05,14.824,14.873,14.215,14.702,615856,0
2013-07-08,14.654,14.847,14.606,14.726,260519,0
2013-07-09,14.847,14.92,14.775,14.873,372343,0
2013-07-10,14.898,14.92,14.677,14.726,278972,0
2013-07-11,14.92,15.482,14.824,15.482,706185,0
2013-07-12,15.482,15.53,15.358,15.409,328127,0
2013-07-15,15.384,15.701,15.358,15.677,255962,0
2013-07-16,15.653,15.726,15.58,15.701,256135,0
2013-07-17,15.701,15.849,15.554,15.677,290223,0
2013-07-18,15.677,15.701,15.629,15.701,378087,0
2013-07-19,15.677,15.775,15.653,15.749,189005,0
2013-07-22,15.726,15.801,15.677,15.801,193481,0
2013-07-23,15.849,15.97,15.801,15.97,389185,0
2013-07-24,15.922,15.994,15.701,15.775,362017,0
2013-07-25,15.775,15.896,15.726,15.849,347004,0
2013-07-26,15.849,15.922,15.801,15.922,306152,0
2013-07-29,15.946,16.092,15.946,16.019,282964,0
2013-07-30,16.043,16.165,15.946,16.092,267742,0
2013-07-31,16.141,16.261,15.97,16.19,365307,0
2013-08-01,16.261,16.286,15.726,15.775,354354,0
2013-08-02,15.801,16.067,15.775,15.994,220996,0
2013-08-05,15.97,16.092,15.701,15.801,311516,0
2013-08-06,15.775,15.824,15.409,15.58,271869,0
2013-08-07,14.945,15.216,14.507,14.97,956924,0
2013-08-08,14.996,15.02,14.775,14.847,297747,0
2013-08-09,14.8,14.92,14.75,14.824,226648,0
2013-08-12,14.824,14.873,14.654,14.8,373951,0
2013-08-13,14.824,14.873,14.775,14.8,322427,0
2013-08-14,14.824,14.847,14.726,14.75,352838,0
2013-08-15,14.654,14.677,14.238,14.238,732035,0
2013-08-16,14.19,14.19,13.801,13.85,1153807,0
2013-08-19,13.801,13.824,13.116,13.215,1141225,0
2013-08-20,13.168,13.972,13.168,13.872,1102405,0
2013-08-21,13.872,14.02,13.703,13.725,428845,0
2013-08-22,13.725,13.896,13.703,13.872,253218,0
2013-08-23,13.872,14.311,13.776,14.311,371962,0
2013-08-26,14.336,14.458,14.116,14.116,261140,0
2013-08-27,14.068,14.287,13.972,14.19,422286,0
2013-08-28,14.141,14.311,14.02,14.238,336046,0
2013-08-29,14.19,14.336,14.116,14.215,167399,0
2013-08-30,14.19,14.336,14.116,14.19,220535,0
2013-09-03,14.358,14.358,14.029,14.206,272902,0
2013-09-04,14.182,14.383,14.182,14.231,760822,0
2013-09-05,14.282,14.307,14.131,14.156,174665,0
2013-09-06,14.307,14.509,14.182,14.408,228060,0
2013-09-09,14.507,14.629,14.433,14.629,162832,0
2013-09-10,14.661,14.71,14.583,14.661,247430,0
2013-09-11,14.654,14.824,14.654,14.775,263342,0
2013-09-12,14.8,14.97,14.75,14.75,233262,0
2013-09-13,14.76,15.188,14.76,15.163,388035,0
2013-09-16,15.311,15.409,14.996,15.068,264452,0
2013-09-17,15.037,15.216,15.037,15.114,208871,0
2013-09-18,15.216,15.566,15.087,15.364,457549,0
2013-09-19,15.466,15.541,15.339,15.364,306276,0
2013-09-20,15.415,15.442,15.163,15.39,443591,0
2013-09-23,15.364,15.566,15.266,15.491,372826,0
2013-09-24,15.566,15.566,15.291,15.291,405511,0
2013-09-25,15.339,15.39,15.188,15.216,329763,0
2013-09-26,15.238,15.364,15.114,15.266,234450,0
2013-09-27,15.216,15.266,15.114,15.188,159307,0
2013-09-30,15.087,15.216,14.963,14.963,239076,0
2013-10-01,14.86,15.188,14.812,15.063,227423,0
2013-10-02,15.013,15.188,14.936,14.963,259351,0
2013-10-03,14.936,14.936,14.686,14.71,259564,0
2013-10-04,14.71,14.936,14.686,14.787,151392,0
2013-10-07,14.686,14.836,14.661,14.735,210516,0
2013-10-08,14.76,14.812,14.532,14.532,237808,0
2013-10-09,14.609,14.812,14.609,14.635,157985,0
2013-10-10,14.735,15.013,14.735,15.013,205465,0
2013-10-11,14.963,15.216,14.963,15.216,187154,0
2013-10-14,15.063,15.238,15.037,15.238,175286,0
2013-10-15,15.037,15.188,14.432,14.911,1532269,0
2013-10-16,14.936,14.936,14.686,14.787,678386,0
2013-10-17,14.787,14.963,14.735,14.963,858085,0
2013-10-18,15.087,15.238,14.988,15.188,495412,0
2013-10-21,15.216,15.339,15.087,15.291,356910,0
2013-10-22,15.291,15.466,15.188,15.238,726042,0
2013-10-23,15.216,15.466,15.216,15.442,381503,0
2013-10-24,15.466,15.566,15.364,15.541,415425,0
2013-10-25,15.593,15.717,15.466,15.691,192434,0
2013-10-28,15.768,15.768,15.517,15.566,264266,0
2013-10-29,15.642,15.667,15.266,15.442,258354,0
2013-10-30,15.466,15.491,15.238,15.315,281838,0
2013-10-31,15.364,15.566,15.216,15.491,294354,0
2013-11-01,15.442,15.491,15.315,15.491,303319,0
2013-11-04,15.491,15.618,15.415,15.541,159682,0
2013-11-05,15.541,15.541,15.216,15.216,299350,0
2013-11-06,15.364,15.743,15.339,15.39,872391,0
2013-11-07,15.39,15.642,15.266,15.291,399674,0
2013-11-08,15.339,15.339,14.86,15.163,718035,0
2013-11-11,15.163,15.238,14.887,14.988,319608,0
2013-11-12,14.911,14.963,14.635,14.71,502933,0
2013-11-13,14.635,14.812,14.635,14.812,440565,0
2013-11-14,14.836,15.238,14.812,15.087,229048,0
2013-11-15,15.114,15.138,14.963,15.037,214112,0
2013-11-18,15.013,15.238,14.988,15.013,252523,0
2013-11-19,14.988,15.037,14.635,14.686,374409,0
2013-11-20,14.686,14.86,14.532,14.71,398279,0
2013-11-21,14.787,14.836,14.635,14.836,413408,0
2013-11-22,14.887,14.911,14.661,14.71,310497,0
2013-11-25,14.735,14.887,14.735,14.735,298137,0
2013-11-26,14.812,14.936,14.735,14.76,285372,0
2013-11-27,14.836,14.988,14.661,14.988,400268,0
2013-11-29,15.087,15.216,14.963,15.163,233373,0
2013-12-02,15.216,15.238,14.936,14.936,419527,0
2013-12-03,14.887,14.963,14.661,14.86,516577,0
2013-12-04,14.86,14.963,14.661,14.812,271590,0
2013-12-05,14.86,14.86,14.71,14.735,305717,0
2013-12-06,14.86,14.936,14.76,14.86,276288,0
2013-12-09,14.836,14.936,14.735,14.86,320212,0
2013-12-10,14.812,14.936,14.735,14.812,267454,0
2013-12-11,14.812,14.86,14.557,14.557,394206,0
2013-12-12,14.557,14.609,14.485,14.557,238835,0
2013-12-13,14.583,14.936,14.583,14.661,171068,0
2013-12-16,14.661,14.836,14.532,14.735,264888,0
2013-12-17,14.735,14.812,14.609,14.76,254134,0
2013-12-18,14.836,15.238,14.661,15.188,555597,0
2013-12-19,15.138,15.216,15.114,15.114,206543,0
2013-12-20,15.163,15.39,15.138,15.39,572118,0
2013-12-23,15.466,15.491,15.238,15.466,574747,0
2013-12-24,15.491,15.491,15.238,15.339,260651,0
2013-12-26,15.415,15.466,15.138,15.188,377031,0
2013-12-27,15.24,15.553,15.085,15.527,725779,0
2013-12-30,15.527,15.527,15.293,15.371,571637,0
2013-12-31,15.449,15.476,15.32,15.449,469824,0
2014-01-02,15.344,15.424,15.24,15.397,470526,0
2014-01-03,15.397,15.553,15.371,15.476,307368,0
2014-01-06,15.476,15.631,15.424,15.476,343187,0
2014-01-07,15.476,15.553,15.424,15.527,241064,0
2014-01-08,15.553,15.553,15.293,15.424,391200,0
2014-01-09,15.527,15.527,15.32,15.371,215241,0
2014-01-10,15.424,15.553,15.397,15.5,204345,0
2014-01-13,15.5,15.527,15.267,15.344,227818,0
2014-01-14,15.397,15.449,15.293,15.449,232214,0
2014-01-15,15.449,15.58,15.397,15.476,148154,0
2014-01-16,15.449,15.476,15.344,15.424,206055,0
2014-01-17,15.476,15.5,15.32,15.424,198915,0
2014-01-21,15.449,15.606,15.397,15.606,335372,0
2014-01-22,15.58,15.762,15.58,15.711,283384,0
2014-01-23,15.657,15.788,15.606,15.683,271216,0
2014-01-24,15.631,15.711,15.424,15.476,222138,0
2014-01-27,15.476,15.527,15.162,15.267,356368,0
2014-01-28,15.397,15.449,15.216,15.371,387307,0
2014-01-29,15.371,15.371,15.162,15.216,301728,0
2014-01-30,15.293,15.553,15.24,15.371,355285,0
2014-01-31,15.267,15.449,15.188,15.344,428915,0
2014-02-03,15.371,15.449,15.24,15.267,409031,0
2014-02-04,15.344,15.424,15.24,15.371,237174,0
2014-02-05,15.371,15.397,15.11,15.293,291391,0
2014-02-06,15.397,15.449,15.24,15.397,460051,0
2014-02-07,15.397,15.58,15.371,15.476,317021,0
2014-02-10,15.527,15.737,15.397,15.606,350234,0
2014-02-11,15.657,15.865,15.631,15.788,392467,0
2014-02-12,15.762,15.814,15.683,15.737,221816,0
2014-02-13,15.683,15.788,15.657,15.737,248454,0
2014-02-14,15.737,15.892,15.683,15.839,208857,0
2014-02-18,15.892,15.945,15.814,15.839,374576,0
2014-02-19,15.865,15.945,15.683,15.711,255655,0
2014-02-20,15.788,15.814,15.631,15.657,314297,0
2014-02-21,15.711,15.737,15.606,15.657,463211,0
2014-02-24,15.711,15.762,15.58,15.606,352010,0
2014-02-25,15.606,15.711,15.553,15.58,329360,0
2014-02-26,15.397,15.606,15.085,15.162,1336855,0
2014-02-27,15.137,15.24,15.058,15.216,548673,0
2014-02-28,15.216,15.293,15.085,15.188,616277,0
2014-03-03,15.11,15.293,15.11,15.216,312588,0
2014-03-04,15.32,15.476,15.24,15.293,654547,0
2014-03-05,15.32,15.449,15.267,15.32,399724,0
2014-03-06,15.344,15.397,15.267,15.293,415291,0
2014-03-07,15.371,15.397,15.162,15.32,385955,0
2014-03-10,15.293,15.344,15.137,15.162,333171,0
2014-03-11,15.137,15.216,15.031,15.031,289274,0
2014-03-12,15.031,15.11,15.005,15.085,337178,0
2014-03-13,15.085,15.162,14.877,14.98,754741,0
2014-03-14,14.98,15.085,14.98,15.031,270523,0
2014-03-17,15.085,15.11,15.005,15.005,308824,0
2014-03-18,15.058,15.11,14.953,15.058,447213,0
2014-03-19,15.11,15.11,14.772,14.824,406576,0
2014-03-20,14.849,15.031,14.798,14.928,213906,0
2014-03-21,15.11,15.137,14.953,15.11,827220,0
2014-03-24,15.188,15.188,14.904,14.953,527159,0
2014-03-25,14.98,15.085,14.904,14.928,432901,0
2014-03-26,14.98,15.031,14.745,14.745,459261,0
2014-03-27,14.773,15.017,14.745,14.909,600144,0
2014-03-28,14.909,15.098,14.909,14.962,252354,0
2014-03-31,14.99,15.123,14.962,15.044,362261,0
2014-04-01,15.098,15.123,14.909,15.098,361866,0
2014-04-02,14.99,15.123,14.99,15.098,449604,0
2014-04-03,15.044,15.177,15.017,15.098,340876,0
2014-04-04,15.123,15.259,15.07,15.098,303523,0
2014-04-07,15.07,15.205,15.017,15.098,288261,0
2014-04-08,15.098,15.098,14.962,14.99,276842,0
2014-04-09,14.99,15.044,14.909,14.962,295934,0
2014-04-10,14.99,15.123,14.773,14.882,496639,0
2014-04-11,14.855,14.99,14.773,14.773,370320,0
2014-04-14,14.801,14.935,14.719,14.801,237858,0
2014-04-15,14.801,14.909,14.719,14.855,213157,0
2014-04-16,14.909,14.909,14.773,14.801,186734,0
2014-04-17,14.801,14.855,14.639,14.719,684721,0
2014-04-21,14.773,14.855,14.693,14.828,379451,0
2014-04-22,14.773,14.935,14.745,14.882,487169,0
2014-04-23,14.935,14.935,14.801,14.801,540427,0
2014-04-24,14.855,14.882,14.745,14.773,362964,0
2014-04-25,14.801,14.882,14.719,14.773,1033755,0
2014-04-28,14.935,14.935,14.801,14.855,526954,0
2014-04-29,14.935,14.962,14.855,14.882,327221,0
2014-04-30,14.882,14.935,14.801,14.855,271360,0
2014-05-01,14.828,14.855,14.719,14.855,307233,0
2014-05-02,14.855,14.855,14.745,14.801,238964,0
2014-05-05,14.828,14.882,14.745,14.855,274065,0
2014-05-06,14.855,14.855,14.745,14.745,243812,0
2014-05-07,14.828,14.882,14.666,14.719,802104,0
2014-05-08,14.745,14.773,14.639,14.639,592408,0
2014-05-09,14.639,14.666,14.502,14.502,960601,0
2014-05-12,14.583,14.583,14.341,14.476,1492355,0
2014-05-13,14.528,14.693,14.502,14.611,780284,0
2014-05-14,14.639,14.773,14.555,14.719,350779,0
2014-05-15,14.666,14.745,14.583,14.583,240534,0
2014-05-16,14.555,14.639,14.502,14.611,231656,0
2014-05-19,14.611,14.719,14.528,14.666,562298,0
2014-05-20,14.693,14.801,14.666,14.773,466394,0
2014-05-21,14.828,14.935,14.773,14.909,432215,0
2014-05-22,14.962,15.393,14.935,15.393,490257,0
2014-05-23,15.393,15.611,15.339,15.528,456510,0
2014-05-27,15.611,15.691,15.555,15.664,414914,0
2014-05-28,15.691,15.691,15.421,15.447,364588,0
2014-05-29,15.528,15.583,15.476,15.555,228275,0
2014-05-30,15.555,15.637,15.501,15.555,216522,0
2014-06-02,15.583,15.611,15.501,15.528,200704,0
2014-06-03,15.528,15.611,15.476,15.555,268094,0
2014-06-04,15.583,15.583,15.447,15.555,293099,0
2014-06-05,15.637,15.691,15.528,15.637,359691,0
2014-06-06,15.691,15.934,15.637,15.934,337232,0
2014-06-09,15.934,15.989,15.801,15.827,465711,0
2014-06-10,15.906,15.934,15.801,15.853,364351,0
2014-06-11,15.88,15.88,15.746,15.801,460237,0
2014-06-12,15.801,15.801,15.611,15.691,274930,0
2014-06-13,15.801,15.853,15.664,15.664,286738,0
2014-06-16,15.664,15.746,15.637,15.637,252957,0
2014-06-17,15.691,15.691,15.583,15.637,354268,0
2014-06-18,15.637,15.773,15.637,15.691,347737,0
2014-06-19,15.717,15.773,15.637,15.664,526241,0
2014-06-20,15.664,15.746,15.637,15.637,715140,0
2014-06-23,15.664,15.717,15.611,15.637,412592,0
2014-06-24,15.664,15.717,15.583,15.637,454066,0
2014-06-25,15.611,15.664,15.421,15.555,682634,0
2014-06-26,15.613,15.78,15.528,15.78,362561,0
2014-06-27,15.78,15.862,15.667,15.724,355046,0
2014-06-30,15.751,15.751,15.613,15.751,276901,0
2014-07-01,15.809,15.921,15.78,15.78,456206,0
2014-07-02,15.751,15.78,15.584,15.751,366031,0
2014-07-03,15.751,15.751,15.613,15.667,180736,0
2014-07-07,15.667,15.724,15.584,15.613,218604,0
2014-07-08,15.555,15.641,15.499,15.499,224527,0
2014-07-09,15.584,15.584,15.499,15.555,235255,0
2014-07-10,15.444,15.584,15.444,15.555,216573,0
2014-07-11,15.555,15.641,15.555,15.584,143089,0
2014-07-14,15.613,15.667,15.555,15.613,143177,0
2014-07-15,15.613,15.641,15.528,15.584,176201,0
2014-07-16,15.667,15.667,15.555,15.584,229793,0
2014-07-17,15.555,15.613,15.444,15.473,201803,0
2014-07-18,15.444,15.555,15.444,15.555,183052,0
2014-07-21,15.528,15.613,15.499,15.555,149944,0
2014-07-22,15.584,15.613,15.528,15.584,103053,0
2014-07-23,15.613,15.667,15.528,15.555,234536,0
2014-07-24,15.613,15.613,15.528,15.584,178621,0
2014-07-25,15.528,15.667,15.528,15.641,182067,0
2014-07-28,15.667,15.695,15.555,15.584,308494,0
2014-07-29,15.584,15.695,15.555,15.555,341554,0
2014-07-30,15.641,15.641,15.415,15.444,256494,0
2014-07-31,15.499,15.528,15.387,15.415,281189,0
2014-08-01,15.387,15.444,15.304,15.358,212611,0
2014-08-04,15.444,15.444,15.248,15.358,255679,0
2014-08-05,15.277,15.331,15.248,15.248,274473,0
2014-08-06,15.248,15.331,15.192,15.304,179547,0
2014-08-07,15.358,15.387,15.192,15.248,171813,0
2014-08-08,15.248,15.277,15.192,15.277,164557,0
2014-08-11,15.277,15.358,15.109,15.137,588859,0
2014-08-12,15.137,15.221,15.082,15.109,514227,0
2014-08-13,15.109,15.164,15.024,15.052,471244,0
2014-08-14,15.052,15.109,14.968,15.024,797739,0
2014-08-15,15.082,15.109,14.968,15.082,305309,0
2014-08-18,15.109,15.137,14.968,15.052,431051,0
2014-08-19,15.052,15.082,15.024,15.024,308105,0
2014-08-20,15.024,15.109,14.997,15.082,302736,0
2014-08-21,15.109,15.248,15.109,15.192,250727,0
2014-08-22,15.192,15.221,15.109,15.137,205212,0
2014-08-25,15.164,15.248,15.024,15.024,428293,0
2014-08-26,15.082,15.109,15.024,15.052,360491,0
2014-08-27,15.109,15.109,15.052,15.082,190931,0
2014-08-28,15.082,15.109,15.024,15.024,218912,0
2014-08-29,15.024,15.082,14.997,15.082,222649,0
2014-09-02,15.082,15.192,15.052,15.164,215961,0
2014-09-03,15.192,15.221,15.109,15.137,222682,0
2014-09-04,15.164,15.192,15.082,15.109,180065,0
2014-09-05,15.082,15.137,15.024,15.109,186515,0
2014-09-08,15.109,15.192,15.082,15.164,125173,0
2014-09-09,15.192,15.248,15.109,15.137,203391,0
2014-09-10,15.137,15.192,15.052,15.082,215136,0
2014-09-11,15.052,15.109,14.997,15.024,399185,0
2014-09-12,15.024,15.024,14.829,14.829,457090,0
2014-09-15,14.829,14.856,14.607,14.717,489062,0
2014-09-16,14.717,14.773,14.69,14.773,338234,0
2014-09-17,14.801,14.912,14.744,14.744,218359,0
2014-09-18,14.801,14.856,14.717,14.801,271144,0
2014-09-19,14.829,14.94,14.801,14.94,632646,0
2014-09-22,14.94,14.94,14.69,14.717,345708,0
2014-09-23,14.744,14.744,14.409,14.409,643781,0
2014-09-24,14.409,14.437,14.214,14.241,826452,0
2014-09-25,14.269,14.269,14.073,14.158,613389,0
2014-09-26,14.158,14.304,14.098,14.188,602939,0
2014-09-29,14.188,14.419,14.129,14.419,473663,0
2014-09-30,14.506,14.506,14.188,14.188,542402,0
2014-10-01,14.129,14.419,14.129,14.216,363267,0
2014-10-02,14.188,14.216,13.924,14.098,411860,0
2014-10-03,14.158,14.188,14.041,14.07,231010,0
2014-10-06,14.129,14.188,14.012,14.012,157026,0
2014-10-07,14.012,14.564,13.924,13.954,719772,0
2014-10-08,14.012,14.535,13.954,14.506,460038,0
2014-10-09,14.594,15.089,14.594,14.798,651849,0
2014-10-10,14.739,14.885,14.478,14.564,338646,0
2014-10-13,14.623,14.769,14.594,14.623,294731,0
2014-10-14,14.682,15.03,14.653,14.943,312797,0
2014-10-15,14.828,15.059,14.419,14.682,538828,0
2014-10-16,14.653,14.885,14.535,14.711,478866,0
2014-10-17,14.828,14.972,14.682,14.711,251899,0
2014-10-20,14.711,14.914,14.711,14.856,246286,0
2014-10-21,14.885,15.206,14.856,15.206,292519,0
2014-10-22,15.206,15.235,14.885,14.914,239913,0
2014-10-23,15.059,15.147,14.885,15.059,220701,0
2014-10-24,15.03,15.059,14.856,15.001,230788,0
2014-10-27,14.972,15.059,14.856,15.059,116602,0
2014-10-28,15.147,15.352,15.059,15.352,329572,0
2014-10-29,15.352,15.439,15.001,15.147,286618,0
2014-10-30,15.089,15.382,15.089,15.352,233546,0
2014-10-31,15.439,15.439,15.235,15.41,282597,0
2014-11-03,15.382,15.439,15.293,15.382,181654,0
2014-11-04,15.325,15.352,14.419,14.623,662829,0
2014-11-05,14.682,14.943,14.535,14.943,393211,0
2014-11-06,14.972,15.059,14.711,14.739,194730,0
2014-11-07,14.739,15.206,14.682,15.147,426743,0
2014-11-10,15.147,15.147,14.943,15.089,362855,0
2014-11-11,15.059,15.147,14.972,15.03,219899,0
2014-11-12,14.972,15.03,14.769,14.943,309304,0
2014-11-13,14.972,15.03,14.885,14.885,190609,0
2014-11-14,14.885,14.943,14.769,14.828,247301,0
2014-11-17,14.828,14.914,14.711,14.798,235661,0
2014-11-18,14.798,15.001,14.769,14.885,288972,0
2014-11-19,14.856,14.914,14.739,14.739,188256,0
2014-11-20,14.739,14.856,14.653,14.856,231430,0
2014-11-21,14.972,14.972,14.711,14.856,449253,0
2014-11-24,14.856,14.972,14.828,14.943,167640,0
2014-11-25,14.972,15.001,14.914,14.972,118626,0
2014-11-26,15.059,15.293,15.059,15.265,275317,0
2014-11-28,15.293,15.469,15.265,15.352,229260,0
2014-12-01,15.352,15.439,15.265,15.265,274203,0
2014-12-02,15.293,15.439,15.147,15.439,149476,0
2014-12-03,15.439,15.526,15.352,15.497,185714,0
2014-12-04,15.439,15.439,15.325,15.325,200879,0
2014-12-05,15.293,15.439,15.147,15.206,205399,0
2014-12-08,15.147,15.206,14.914,15.001,295258,0
2014-12-09,14.885,15.147,14.594,15.147,244598,0
2014-12-10,15.147,15.147,14.972,14.972,174856,0
2014-12-11,15.03,15.147,14.972,15.119,216190,0
2014-12-12,15.001,15.119,14.856,14.885,213186,0
2014-12-15,14.914,14.943,14.594,14.594,279206,0
2014-12-16,14.564,14.914,14.564,14.594,226299,0
2014-12-17,14.623,15.119,14.623,15.119,228542,0
2014-12-18,15.119,15.293,15.119,15.293,288638,0
2014-12-19,15.265,15.526,15.089,15.526,631357,0
2014-12-22,15.526,15.671,15.469,15.615,353897,0
2014-12-23,15.615,15.671,15.382,15.497,235351,0
2014-12-24,15.497,15.526,15.206,15.41,206504,0
2014-12-26,15.497,15.554,15.293,15.497,294482,0
2014-12-29,15.588,15.679,15.468,15.497,249346,0
2014-12-30,15.497,15.497,15.316,15.407,235955,0
2014-12-31,15.407,15.557,15.256,15.256,242152,0
2015-01-02,15.345,15.376,15.256,15.345,138569,0
2015-01-05,15.376,15.437,15.223,15.345,282942,0
2015-01-06,15.316,15.437,15.164,15.223,246503,0
2015-01-07,15.223,15.223,14.557,14.68,981445,0
2015-01-08,14.74,14.861,14.649,14.71,457375,0
2015-01-09,14.801,14.801,14.557,14.619,206145,0
2015-01-12,14.557,14.649,14.437,14.619,393052,0
2015-01-13,14.649,14.68,14.437,14.499,216788,0
2015-01-14,14.437,14.499,14.377,14.437,161814,0
2015-01-15,14.437,14.469,14.255,14.255,187505,0
2015-01-16,14.224,14.377,14.074,14.287,193368,0
2015-01-20,14.407,14.437,14.224,14.255,134744,0
2015-01-21,14.195,14.317,14.074,14.136,212962,0
2015-01-22,14.287,14.469,14.224,14.469,278683,0
2015-01-23,14.499,14.619,14.074,14.287,362995,0
2015-01-26,14.224,14.469,14.136,14.469,172399,0
2015-01-27,14.347,14.557,14.165,14.557,226904,0
2015-01-28,14.74,14.74,14.469,14.528,275613,0
2015-01-29,14.589,14.71,14.528,14.71,378544,0
2015-01-30,14.619,14.71,14.437,14.619,321859,0
2015-02-02,14.589,14.619,14.407,14.557,301012,0
2015-02-03,14.557,14.892,14.557,14.861,252614,0
2015-02-04,14.831,14.921,14.68,14.71,190269,0
2015-02-05,14.71,14.831,14.68,14.74,183352,0
2015-02-06,14.771,14.801,14.68,14.71,157702,0
2015-02-09,14.71,14.831,14.557,14.589,267910,0
2015-02-10,14.71,14.71,14.469,14.469,176439,0
2015-02-11,14.437,14.68,14.437,14.619,163087,0
2015-02-12,14.68,14.74,14.557,14.649,292670,0
2015-02-13,14.619,14.74,14.589,14.74,123832,0
2015-02-17,14.74,14.771,14.68,14.71,172634,0
2015-02-18,14.74,14.74,14.649,14.74,150829,0
2015-02-19,14.71,14.771,14.68,14.74,104297,0
2015-02-20,14.771,14.831,14.74,14.771,153176,0
2015-02-23,14.74,14.831,14.71,14.801,143458,0
2015-02-24,14.74,14.861,14.68,14.771,312895,0
2015-02-25,14.771,14.861,14.771,14.771,166341,0
2015-02-26,14.71,14.892,14.68,14.71,244854,0
2015-02-27,14.801,15.223,14.71,15.223,436598,0
2015-03-02,15.223,15.256,14.952,15.134,256477,0
2015-03-03,15.134,15.134,14.952,15.074,171372,0
2015-03-04,15.013,15.104,14.921,14.983,170941,0
2015-03-05,14.983,15.044,14.71,14.771,301344,0
2015-03-06,14.68,14.74,14.377,14.437,318524,0
2015-03-09,14.528,14.589,14.074,14.105,289515,0
2015-03-10,14.074,14.165,13.651,13.681,538064,0
2015-03-11,13.681,13.863,13.501,13.651,410006,0
2015-03-12,13.773,14.044,13.773,13.891,186469,0
2015-03-13,13.891,14.014,13.773,14.014,165623,0
2015-03-16,14.136,14.195,14.014,14.165,214188,0
2015-03-17,14.136,14.407,14.074,14.407,277984,0
2015-03-18,14.377,14.469,14.165,14.469,299758,0
2015-03-19,14.499,14.557,14.224,14.437,160370,0
2015-03-20,14.469,14.528,14.317,14.347,713001,0
2015-03-23,14.347,14.528,14.255,14.437,473972,0
2015-03-24,14.437,14.499,14.437,14.469,171732,0
2015-03-25,14.499,14.499,14.287,14.287,343334,0
2015-03-26,14.255,14.317,14.014,14.136,383244,0
2015-03-27,14.417,14.449,14.103,14.166,267356,0
2015-03-30,14.136,14.417,14.136,14.228,171051,0
2015-03-31,14.166,14.261,14.166,14.228,160009,0
2015-04-01,14.197,14.228,13.916,14.073,278001,0
2015-04-02,14.041,14.197,14.011,14.073,200979,0
2015-04-06,14.073,14.166,14.011,14.041,169806,0
2015-04-07,14.041,14.324,14.011,14.166,186842,0
2015-04-08,14.136,14.166,14.041,14.103,106248,0
2015-04-09,14.073,14.166,13.978,14.073,140926,0
2015-04-10,14.136,14.291,14.041,14.073,163424,0
2015-04-13,14.073,14.228,14.073,14.166,132539,0
2015-04-14,14.136,14.197,14.041,14.073,124436,0
2015-04-15,14.073,14.324,14.073,14.261,245985,0
2015-04-16,14.261,14.324,14.166,14.228,148743,0
2015-04-17,14.166,14.228,14.011,14.041,177082,0
2015-04-20,14.041,14.103,13.978,14.073,156434,0
2015-04-21,14.073,14.166,14.041,14.103,518473,0
2015-04-22,14.041,14.103,14.041,14.103,202250,0
2015-04-23,14.041,14.103,14.011,14.073,243320,0
2015-04-24,14.073,14.228,14.073,14.103,285661,0
2015-04-27,14.166,14.261,14.041,14.073,187323,0
2015-04-28,14.261,14.261,14.041,14.103,288786,0
2015-04-29,14.103,14.228,14.103,14.103,290669,0
2015-04-30,14.136,14.136,13.759,13.822,362361,0
2015-05-01,13.822,13.947,13.602,13.666,352727,0
2015-05-04,13.666,13.854,13.602,13.79,249635,0
2015-05-05,13.79,13.884,13.666,13.666,356396,0
2015-05-06,13.634,13.79,13.634,13.696,381408,0
2015-05-07,13.726,13.79,13.602,13.726,195724,0
2015-05-08,13.79,13.854,13.634,13.759,208954,0
2015-05-11,13.79,13.79,13.507,13.54,207998,0
2015-05-12,13.476,13.54,13.32,13.476,343692,0
2015-05-13,13.54,13.602,13.32,13.353,151013,0
2015-05-14,13.32,13.446,13.257,13.446,237733,0
2015-05-15,13.414,13.446,13.257,13.32,237879,0
2015-05-18,13.288,13.54,13.257,13.54,247033,0
2015-05-19,13.507,13.571,13.476,13.507,154588,0
2015-05-20,13.476,13.602,13.414,13.476,132984,0
2015-05-21,13.476,13.54,13.32,13.384,95146,0
2015-05-22,13.384,13.384,13.133,13.257,239363,0
2015-05-26,13.226,13.32,12.945,13.1,313128,0
2015-05-27,13.037,13.288,13.037,13.288,193897,0
2015-05-28,13.226,13.288,13.165,13.226,120890,0
2015-05-29,13.165,13.196,13.068,13.1,223920,0
2015-06-01,13.1,13.288,13.068,13.196,236704,0
2015-06-02,13.165,13.196,13.1,13.196,188173,0
2015-06-03,13.226,13.257,12.849,12.849,304261,0
2015-06-04,12.849,13.006,12.849,12.882,383325,0
2015-06-05,12.819,12.977,12.819,12.912,313225,0
2015-06-08,12.882,12.977,12.849,12.912,189523,0
2015-06-09,12.945,12.977,12.882,12.882,180907,0
2015-06-10,12.882,12.977,12.849,12.977,208991,0
2015-06-11,12.977,13.068,12.912,13.068,134115,0
2015-06-12,13.068,13.165,13.006,13.006,97473,0
2015-06-15,13.068,13.226,13.006,13.196,172679,0
2015-06-16,13.257,13.446,13.196,13.384,251135,0
2015-06-17,13.353,13.446,13.196,13.414,199638,0
2015-06-18,13.414,13.79,13.414,13.634,299922,0
2015-06-19,13.696,13.726,13.476,13.571,659986,0
2015-06-22,13.602,13.696,13.353,13.384,310992,0
2015-06-23,13.384,13.476,13.288,13.384,208196,0
2015-06-24,13.446,13.446,13.226,13.226,296029,0
2015-06-25,13.384,13.414,13.165,13.165,344461,0
2015-06-26,13.165,13.423,13.032,13.26,455454,0
2015-06-29,13.198,13.227,12.578,12.578,357367,0
2015-06-30,12.673,12.806,12.61,12.61,384857,0
2015-07-01,12.642,12.773,12.642,12.707,222326,0
2015-07-02,12.707,12.837,12.413,12.545,283401,0
2015-07-06,12.349,12.707,11.597,12.707,250253,0
2015-07-07,12.74,12.936,12.61,12.74,159716,0
2015-07-08,12.61,12.837,12.446,12.578,135162,0
2015-07-09,12.673,12.673,12.284,12.413,255962,0
2015-07-10,12.478,12.61,12.413,12.61,110978,0
2015-07-13,12.61,12.707,12.545,12.545,95142,0
2015-07-14,12.511,12.707,12.511,12.642,105999,0
2015-07-15,12.61,12.61,12.251,12.284,192278,0
2015-07-16,12.251,12.511,12.251,12.478,129762,0
2015-07-17,12.446,12.511,12.383,12.446,122948,0
2015-07-20,12.478,12.478,11.861,12.056,428723,0
2015-07-21,11.957,12.153,11.665,11.762,293162,0
2015-07-22,11.731,11.957,11.731,11.828,137436,0
2015-07-23,11.762,11.893,11.403,11.47,444436,0
2015-07-24,11.403,11.47,11.078,11.145,360557,0
2015-07-27,11.112,11.371,11.078,11.273,174816,0
2015-07-28,11.403,11.403,11.145,11.207,227114,0
2015-07-29,11.241,11.535,11.241,11.403,252003,0
2015-07-30,11.371,11.597,11.371,11.47,191266,0
2015-07-31,11.567,11.957,11.535,11.665,357273,0
2015-08-03,11.697,11.697,11.435,11.435,152146,0
2015-08-04,11.403,11.567,11.339,11.339,90355,0
2015-08-05,9.839,10.264,9.4488,9.937,1712773,0
2015-08-06,9.807,9.906,9.578,9.678,533854,0
2015-08-07,9.743,10.328,9.743,9.906,619374,0
2015-08-10,10.002,10.102,9.807,9.873,491025,0
2015-08-11,9.807,9.937,9.743,9.807,267975,0
2015-08-12,9.807,10.002,9.71,9.937,353315,0
2015-08-13,9.906,10.328,9.873,10.231,342819,0
2015-08-14,10.231,10.428,10.165,10.361,240158,0
2015-08-17,10.361,10.849,10.361,10.849,602864,0
2015-08-18,10.753,11.176,10.589,11.112,841087,0
2015-08-19,11.078,11.145,10.817,11.045,454963,0
2015-08-20,10.948,11.012,10.786,10.817,226960,0
2015-08-21,10.622,10.817,10.491,10.589,391464,0
2015-08-24,9.906,10.491,9.743,10.133,562248,0
2015-08-25,10.296,10.394,9.971,9.971,463986,0
2015-08-26,10.069,10.165,9.873,10.102,255287,0
2015-08-27,10.165,10.428,10.165,10.296,314184,0
2015-08-28,10.231,10.361,10.165,10.197,171900,0
2015-08-31,10.069,10.72,10.002,10.556,433356,0
2015-09-01,10.384,10.556,9.937,10.043,1040425,0
2015-09-02,10.076,11.869,10.018,11.012,1717959,0
2015-09-03,11.054,11.168,10.394,10.605,738548,0
2015-09-04,10.484,10.73,10.443,10.687,331095,0
2015-09-08,10.786,10.79,10.491,10.622,421449,0
2015-09-09,10.663,10.753,10.548,10.605,428325,0
2015-09-10,10.614,10.761,10.573,10.614,326125,0
2015-09-11,10.573,10.663,10.5,10.638,557226,0
2015-09-14,10.654,10.654,10.384,10.418,400088,0
2015-09-15,10.418,10.428,9.955,10.313,1096774,0
2015-09-16,10.296,10.517,10.24,10.491,401316,0
2015-09-17,10.466,10.955,10.443,10.809,464889,0
2015-09-18,10.712,11.126,10.712,11.078,753401,0
2015-09-21,11.103,11.387,11.088,11.233,715222,0
2015-09-22,11.112,11.241,10.916,10.996,388670,0
2015-09-23,11.062,11.233,11.004,11.168,490565,0
2015-09-24,11.135,11.2,10.972,11.062,391884,0
2015-09-25,11.103,11.112,10.842,10.916,723323,0
2015-09-28,10.847,10.933,9.854,9.863,767581,0
2015-09-29,9.863,9.898,9.3324,9.4606,671242,0
2015-09-30,9.504,9.615,9.0936,9.555,753425,0
2015-10-01,9.59,9.736,9.3663,9.521,658267,0
2015-10-02,9.4528,9.828,9.435,9.811,571058,0
2015-10-05,9.889,10.658,9.889,10.565,467549,0
2015-10-06,10.522,10.743,10.488,10.65,213344,0
2015-10-07,10.65,11.104,10.65,10.908,286875,0
2015-10-08,10.925,11.197,10.916,11.069,304760,0
2015-10-09,11.112,11.163,10.813,10.916,224566,0
2015-10-12,10.925,11.147,10.89,10.983,229211,0
2015-10-13,10.941,11.128,10.829,10.847,238828,0
2015-10-14,10.819,11.043,10.793,10.957,239179,0
2015-10-15,10.966,11.3,10.829,11.291,312942,0
2015-10-16,11.266,11.317,11,11.128,317852,0
2015-10-19,11.112,11.138,10.933,11.052,208479,0
2015-10-20,11.027,11.304,10.957,11.274,189951,0
2015-10-21,11.284,11.361,11.096,11.154,366952,0
2015-10-22,11.232,11.291,11.043,11.147,344507,0
2015-10-23,11.206,11.436,11.112,11.394,282082,0
2015-10-26,11.386,11.711,11.361,11.677,325452,0
2015-10-27,11.617,11.65,11.027,11.061,424700,0
2015-10-28,11.088,11.369,10.829,11.096,598649,0
2015-10-29,11.052,11.138,10.95,11.009,301721,0
2015-10-30,10.991,11.078,10.908,10.983,315984,0
2015-11-02,10.975,11.539,10.957,11.454,298882,0
2015-11-03,11.436,11.436,11.232,11.274,330009,0
2015-11-04,9.521,11.402,9.4696,10.803,1859910,0
2015-11-05,10.761,11.017,10.522,10.908,535873,0
2015-11-06,10.779,10.838,10.54,10.761,609402,0
2015-11-09,10.736,10.736,10.283,10.299,420751,0
2015-11-10,10.325,10.455,10.136,10.24,371394,0
2015-11-11,10.274,10.35,10.103,10.221,233567,0
2015-11-12,10.146,10.257,9.95,9.989,346844,0
2015-11-13,9.94,10.103,9.923,9.974,242451,0
2015-11-16,9.932,9.95,9.649,9.881,365899,0
2015-11-17,9.881,10.016,9.794,9.854,245490,0
2015-11-18,9.863,9.989,9.803,9.974,275769,0
2015-11-19,9.999,10.368,9.999,10.291,264779,0
2015-11-20,10.291,10.429,10.096,10.112,294122,0
2015-11-23,10.086,10.187,9.966,9.999,142618,0
2015-11-24,9.981,10.291,9.914,10.283,227254,0
2015-11-25,10.257,10.496,10.146,10.47,184353,0
2015-11-27,10.419,10.54,10.409,10.47,95275,0
2015-11-30,10.488,10.838,10.48,10.769,386123,0
2015-12-01,10.779,10.966,10.599,10.623,259627,0
2015-12-02,10.59,10.632,10.129,10.221,345179,0
2015-12-03,10.257,10.35,10.06,10.086,226382,0
2015-12-04,10.112,10.129,9.981,10.008,190664,0
2015-12-07,9.958,9.981,9.803,9.854,336441,0
2015-12-08,9.803,9.94,9.597,9.631,274010,0
2015-12-09,9.59,9.889,9.59,9.762,223515,0
2015-12-10,9.743,9.863,9.692,9.743,190900,0
2015-12-11,9.615,9.709,9.2131,9.2558,289914,0
2015-12-14,9.2387,9.3841,8.6395,8.6828,631081,0
2015-12-15,8.554,9.538,8.3318,9.529,1027090,0
2015-12-16,9.657,10.736,9.597,10.72,766399,0
2015-12-17,10.72,11.274,10.47,11.249,818423,0
2015-12-18,11.259,12.027,11.259,11.737,3619243,0
2015-12-21,11.719,11.719,10.864,11.343,591283,0
2015-12-22,11.352,11.795,11.326,11.677,473024,0
2015-12-23,11.745,11.821,11.505,11.575,351989,0
2015-12-24,11.607,11.684,11.493,11.623,179609,0
2015-12-28,11.643,11.759,11.377,11.607,376150,0
2015-12-29,11.607,11.607,11.343,11.556,346227,0
2015-12-30,11.449,11.537,11.122,11.158,428900,0
2015-12-31,11.219,11.529,10.989,11.265,440465,0
2016-01-04,11.282,11.457,11.034,11.265,384548,0
2016-01-05,11.308,11.503,11.061,11.396,288948,0
2016-01-06,11.335,11.484,11.256,11.326,184437,0
2016-01-07,11.219,11.29,10.821,10.821,237651,0
2016-01-08,10.84,10.951,10.338,10.354,418662,0
2016-01-11,10.416,10.536,10.117,10.231,322145,0
2016-01-12,10.338,10.338,9.755,9.95,281417,0
2016-01-13,9.931,10.126,9.4985,9.603,352299,0
2016-01-14,9.603,9.991,9.2947,9.824,460923,0
2016-01-15,9.552,9.56,8.1743,8.8541,1923333,0
2016-01-19,8.9156,9.0833,8.2892,8.3155,529596,0
2016-01-20,8.2095,8.3861,7.4062,8.3068,601826,0
2016-01-21,8.2977,8.6685,8.2273,8.395,383445,0
2016-01-22,8.5097,8.7908,8.4303,8.6421,268881,0
2016-01-25,8.6244,8.7918,8.2228,8.2273,312488,0
2016-01-26,8.2977,8.6244,8.2183,8.4921,248106,0
2016-01-27,8.4569,8.704,8.3595,8.5008,297671,0
2016-01-28,8.6068,8.8981,8.5363,8.5891,177373,0
2016-01-29,8.6598,9.2245,8.6598,9.198,356403,0
2016-02-01,9.1268,9.2245,9.013,9.0301,184268,0
2016-02-02,8.9072,8.9339,8.695,8.8715,193029,0
2016-02-03,8.9687,9.1893,8.695,9.0044,384275,0
2016-02-04,8.9779,9.428,8.9779,9.0926,199075,0
2016-02-05,9.0397,9.1893,8.9422,9.013,204176,0
2016-02-08,8.9339,9.0217,8.6598,8.9422,247523,0
2016-02-09,8.7478,8.7918,8.342,8.5803,316062,0
2016-02-10,8.6244,8.7835,8.3686,8.5273,166608,0
2016-02-11,8.3508,8.4303,8.139,8.2713,192750,0
2016-02-12,8.342,8.598,8.2892,8.4478,213925,0
2016-02-16,8.554,8.9422,8.4921,8.8981,191402,0
2016-02-17,8.9339,9.3752,8.9339,9.1268,196632,0
2016-02-18,9.1268,9.2776,9.0567,9.2605,152005,0
2016-02-19,9.1893,9.3489,9.0634,9.1193,155603,0
2016-02-22,9.216,9.57,9.216,9.515,244870,0
2016-02-23,9.4885,9.552,9.3215,9.428,189556,0
2016-02-24,9.3489,9.4626,8.9595,9.3489,170029,0
2016-02-25,9.3841,9.436,9.181,9.3039,205436,0
2016-02-26,9.3567,9.623,9.0481,9.2074,383144,0
2016-02-29,9.216,9.824,9.2074,9.79,492591,0
2016-03-01,9.71,9.71,8.8578,9.2245,665857,0
2016-03-02,9.198,9.198,8.7396,9.1193,407377,0
2016-03-03,9.1543,9.57,8.9072,9.4726,329548,0
2016-03-04,9.4726,9.64,9.2984,9.3752,218263,0
2016-03-07,9.3841,9.892,9.3752,9.851,272879,0
2016-03-08,9.807,9.869,9.3489,9.515,228676,0
2016-03-09,9.3215,9.392,9.1097,9.3215,344986,0
2016-03-10,9.3215,9.3391,9.1097,9.287,250340,0
2016-03-11,9.4092,9.824,9.4058,9.815,253075,0
2016-03-14,9.807,9.95,9.603,9.781,247400,0
2016-03-15,9.71,9.833,9.4985,9.728,199298,0
2016-03-16,9.675,9.967,9.649,9.861,284021,0
2016-03-17,9.861,10.389,9.854,10.221,314155,0
2016-03-18,10.285,10.469,9.95,10.134,1122612,0
2016-03-21,10.161,10.407,10.152,10.319,201163,0
2016-03-22,10.221,10.312,10.125,10.258,199384,0
2016-03-23,10.213,10.346,9.923,9.923,300584,0
2016-03-24,9.896,10.091,9.745,10.081,199123,0
2016-03-28,10.018,10.073,9.815,9.991,290828,0
2016-03-29,9.966,10.427,9.774,10.314,380323,0
2016-03-30,10.404,10.452,10.25,10.278,220774,0
2016-03-31,10.221,10.332,10.203,10.314,363157,0
2016-04-01,10.193,10.314,10.067,10.268,166641,0
2016-04-04,10.278,10.35,9.956,10.011,234084,0
2016-04-05,9.91,10.085,9.855,10.029,157800,0
2016-04-06,10.057,10.166,9.855,10.113,162236,0
2016-04-07,10.047,10.139,9.883,10.011,184654,0
2016-04-08,10.075,10.296,10.039,10.057,142334,0
2016-04-11,10.095,10.359,10.095,10.278,172887,0
2016-04-12,10.305,10.551,10.268,10.488,219051,0
2016-04-13,10.542,10.754,10.479,10.728,182898,0
2016-04-14,10.708,10.743,10.551,10.68,162484,0
2016-04-15,10.624,10.788,10.551,10.7,139421,0
2016-04-18,10.616,10.744,10.561,10.671,95469,0
2016-04-19,10.718,10.873,10.718,10.845,142870,0
2016-04-20,10.873,10.882,10.744,10.788,91353,0
2016-04-21,10.808,10.892,10.597,10.708,148587,0
2016-04-22,10.754,10.788,10.58,10.708,101047,0
2016-04-25,10.718,10.873,10.69,10.817,140799,0
2016-04-26,10.826,11.057,10.798,10.954,205504,0
2016-04-27,11,11.176,10.92,11.129,185287,0
2016-04-28,11.129,11.176,10.938,10.964,141178,0
2016-04-29,11.057,11.144,10.735,10.892,168907,0
2016-05-02,10.91,10.973,10.798,10.954,114988,0
2016-05-03,10.754,11.148,10.57,10.964,243923,0
2016-05-04,10.864,11.129,10.772,11.019,168883,0
2016-05-05,11.047,11.432,10.991,11.35,269060,0
2016-05-06,11.331,11.414,11.221,11.331,227832,0
2016-05-09,11.295,11.671,11.295,11.643,282385,0
2016-05-10,11.671,11.68,11.534,11.623,237253,0
2016-05-11,11.633,11.781,11.478,11.643,213461,0
2016-05-12,11.698,11.707,11.267,11.369,253912,0
2016-05-13,11.35,11.469,11.259,11.432,169238,0
2016-05-16,11.432,11.652,11.432,11.534,145019,0
2016-05-17,11.514,11.772,11.295,11.414,210657,0
2016-05-18,11.386,11.542,11.203,11.341,146485,0
2016-05-19,11.267,11.276,10.882,11.112,276067,0
2016-05-20,11.157,11.193,11.01,11.184,181116,0
2016-05-23,11.203,11.322,10.973,11.157,305036,0
2016-05-24,11.129,11.432,11.112,11.369,274285,0
2016-05-25,11.423,11.579,11.286,11.552,160990,0
2016-05-26,11.57,11.68,11.487,11.643,123354,0
2016-05-27,11.605,11.726,11.552,11.589,96115,0
2016-05-31,11.579,11.735,11.487,11.671,222635,0
2016-06-01,11.652,11.816,11.534,11.798,157554,0
2016-06-02,11.844,11.899,11.707,11.872,168760,0
2016-06-03,11.881,11.919,11.656,11.798,122298,0
2016-06-06,11.789,11.909,11.698,11.872,114359,0
2016-06-07,11.909,12.101,11.754,11.954,300764,0
2016-06-08,12.046,12.119,11.926,12.082,123540,0
2016-06-09,12.037,12.101,11.936,12.082,99783,0
2016-06-10,11.974,12.037,11.762,11.835,123894,0
2016-06-13,11.726,11.798,11.505,11.595,212832,0
2016-06-14,11.534,11.57,11.331,11.45,193963,0
2016-06-15,11.459,11.671,11.331,11.595,141207,0
2016-06-16,11.562,11.68,11.331,11.661,173631,0
2016-06-17,11.707,12.129,11.562,11.919,559235,0
2016-06-20,11.983,12.056,11.872,11.946,193291,0
2016-06-21,12.009,12.101,11.781,11.899,169636,0
2016-06-22,11.899,11.899,11.652,11.726,225618,0
2016-06-23,11.726,11.891,11.595,11.844,315527,0
2016-06-24,11.661,11.891,11.377,11.781,415648,0
2016-06-27,11.772,11.781,11.469,11.633,387936,0
2016-06-28,11.852,12.287,11.758,12.241,428914,0
2016-06-29,12.326,12.345,12.107,12.231,203065,0
2016-06-30,12.231,12.231,11.976,12.194,220391,0
2016-07-01,12.185,12.278,11.985,12.051,214340,0
2016-07-05,11.956,12.079,11.682,11.776,199050,0
2016-07-06,11.803,11.909,11.614,11.852,154321,0
2016-07-07,11.899,11.899,11.594,11.719,154703,0
2016-07-08,11.682,11.9,11.682,11.842,177029,0
2016-07-11,11.88,12.032,11.748,11.976,167948,0
2016-07-12,11.985,12.278,11.985,12.278,278380,0
2016-07-13,12.287,12.307,12.156,12.307,178569,0
2016-07-14,12.316,12.326,12.117,12.185,143583,0
2016-07-15,12.231,12.326,12.146,12.287,108240,0
2016-07-18,12.194,12.358,12.194,12.345,111008,0
2016-07-19,12.365,12.448,12.278,12.42,126439,0
2016-07-20,12.439,12.647,12.374,12.554,134262,0
2016-07-21,12.545,12.61,12.412,12.516,77002,0
2016-07-22,12.554,12.733,12.467,12.629,100679,0
2016-07-25,12.676,12.714,12.516,12.647,117381,0
2016-07-26,12.647,12.725,12.564,12.705,85956,0
2016-07-27,12.725,12.801,12.676,12.801,82537,0
2016-07-28,12.801,12.876,12.686,12.753,144043,0
2016-07-29,12.733,13.013,12.733,12.904,228982,0
2016-08-01,12.801,13,12.801,12.933,144722,0
2016-08-02,12.487,12.554,11.075,11.862,1024093,0
2016-08-03,11.719,11.947,11.623,11.776,352129,0
2016-08-04,11.767,12.012,11.748,11.966,192292,0
2016-08-05,12.042,12.255,11.966,12.098,174489,0
2016-08-08,12.203,12.203,12.074,12.117,123902,0
2016-08-09,12.175,12.185,12.068,12.175,119815,0
2016-08-10,12.221,12.236,12.074,12.221,131540,0
2016-08-11,12.241,12.278,12.088,12.156,109768,0
2016-08-12,12.203,12.316,12.117,12.165,117739,0
2016-08-15,12.241,12.241,12.07,12.079,98355,0
2016-08-16,12.079,12.107,12.042,12.051,121711,0
2016-08-17,12.051,12.268,11.985,12.185,100053,0
2016-08-18,12.203,12.316,11.976,12.07,122077,0
2016-08-19,12.326,12.657,12.278,12.535,374665,0
2016-08-22,12.62,12.62,12.384,12.477,154486,0
2016-08-23,12.487,12.782,12.487,12.686,127715,0
2016-08-24,12.715,12.715,12.477,12.554,133205,0
2016-08-25,12.61,12.801,12.602,12.705,160507,0
2016-08-26,12.753,12.777,12.448,12.496,125537,0
2016-08-29,12.467,12.696,12.467,12.62,79805,0
2016-08-30,12.667,12.667,12.487,12.535,125678,0
2016-08-31,12.487,12.696,12.487,12.582,147831,0
2016-09-01,12.564,12.638,12.467,12.573,122648,0
2016-09-02,12.629,12.847,12.629,12.743,158400,0
2016-09-06,12.819,12.819,12.61,12.772,112436,0
2016-09-07,12.782,12.866,12.715,12.866,142560,0
2016-09-08,12.791,12.801,12.629,12.705,147794,0
2016-09-09,12.516,12.61,12.079,12.175,316743,0
2016-09-12,12.079,12.439,12.022,12.355,195105,0
2016-09-13,12.231,12.258,11.937,11.947,216985,0
2016-09-14,11.985,12.156,11.919,12.061,124312,0
2016-09-15,12.022,12.127,11.994,12.07,107138,0
2016-09-16,12.07,12.165,11.927,12.07,495097,0
2016-09-19,12.061,12.326,12.051,12.278,122123,0
2016-09-20,12.439,12.477,12.326,12.411,190663,0
2016-09-21,12.448,12.506,12.241,12.439,121241,0
2016-09-22,12.506,12.647,12.458,12.638,213600,0
2016-09-23,12.582,12.667,12.554,12.62,149625,0
2016-09-26,12.62,12.74,12.516,12.516,234325,0
2016-09-27,12.516,12.628,12.448,12.535,232432,0
2016-09-28,12.613,12.651,12.495,12.631,168010,0
2016-09-29,12.584,12.622,12.399,12.436,102882,0
2016-09-30,12.485,12.651,12.369,12.545,166921,0
2016-10-03,12.465,12.48,12.389,12.407,108356,0
2016-10-04,12.369,12.379,11.977,12.074,208998,0
2016-10-05,12.133,12.193,11.957,11.977,120918,0
2016-10-06,11.908,12.074,11.809,11.957,163369,0
2016-10-07,11.947,12.025,11.771,11.799,163350,0
2016-10-10,11.809,12.015,11.809,11.957,101814,0
2016-10-11,11.957,11.992,11.799,11.908,120509,0
2016-10-12,11.967,12.055,11.888,11.987,125790,0
2016-10-13,11.898,12.005,11.878,11.898,80316,0
2016-10-14,11.947,11.963,11.771,11.799,89944,0
2016-10-17,11.799,11.918,11.799,11.878,81486,0
2016-10-18,11.957,12.035,11.908,11.967,66253,0
2016-10-19,12.015,12.055,11.977,11.977,91534,0
2016-10-20,11.957,12.025,11.799,11.947,106131,0
2016-10-21,11.839,12.143,11.839,12.133,63184,0
2016-10-24,12.193,12.406,12.173,12.299,127982,0
2016-10-25,12.339,12.485,12.339,12.485,143318,0
2016-10-26,12.426,12.505,12.299,12.389,144907,0
2016-10-27,12.389,12.389,12.035,12.064,65245,0
2016-10-28,12.183,12.25,11.996,12.025,105969,0
2016-10-31,12.005,12.241,12.005,12.133,134144,0
2016-11-01,12.093,12.093,11.653,11.752,202017,0
2016-11-02,11.761,11.97,11.447,11.566,156510,0
2016-11-03,11.643,11.732,11.457,11.516,126337,0
2016-11-04,11.566,11.888,11.566,11.702,114113,0
2016-11-07,11.849,12.113,11.849,12.083,151392,0
2016-11-08,12.123,12.173,11.996,12.093,100776,0
2016-11-09,11.829,12.369,11.819,12.289,171438,0
2016-11-10,12.329,12.389,12.064,12.083,222512,0
2016-11-11,11.908,12.143,11.623,11.918,519947,0
2016-11-14,7.932,8.8035,7.413,8.3922,2904500,0
2016-11-15,8.402,8.7115,8.3922,8.6272,1010610,0
2016-11-16,8.5685,9.0483,8.4314,9.0287,1616904,0
2016-11-17,9.0973,9.3519,9.0386,9.156,601067,0
2016-11-18,8.9504,9.3029,8.7981,9.2735,632850,0
2016-11-21,9.4102,9.4498,9.019,9.0875,462760,0
2016-11-22,9.1169,9.1561,8.9308,8.9896,381992,0
2016-11-23,8.9896,9.1952,8.7839,8.8035,490429,0
2016-11-25,8.8329,8.9013,8.7154,8.8035,186926,0
2016-11-28,8.8133,8.8329,8.4706,8.5489,614736,0
2016-11-29,8.6272,8.6272,8.1964,8.3433,669802,0
2016-11-30,8.3727,8.4216,8.1866,8.2649,380655,0
2016-12-01,8.2649,8.3041,7.834,7.8537,653332,0
2016-12-02,7.8438,8.3335,7.8438,8.3041,488716,0
2016-12-05,8.3922,8.6175,8.3237,8.5293,478298,0
2016-12-06,8.5685,8.8426,8.5685,8.7252,480287,0
2016-12-07,8.7937,8.9014,8.7839,8.8133,459996,0
2016-12-08,8.8329,8.9601,8.7438,8.8525,704350,0
2016-12-09,8.823,8.9406,8.8035,8.8329,405036,0
2016-12-12,8.8329,8.9601,8.7448,8.823,634107,0
2016-12-13,8.8525,8.8622,8.3727,8.4607,855070,0
2016-12-14,8.3727,8.6175,8.2258,8.402,608026,0
2016-12-15,8.2062,8.4118,7.9516,8.2062,739511,0
2016-12-16,8.1768,8.5806,8.1082,8.3727,3217014,0
2016-12-19,8.2355,8.3727,7.9809,8.0397,822236,0
2016-12-20,7.9516,8.0789,7.8537,8.0005,787549,0
2016-12-21,7.932,8.0201,7.883,7.9221,562148,0
2016-12-22,7.8928,8.0936,7.8928,8.0005,412115,0
2016-12-23,7.9417,8.1669,7.9253,8.069,275896,0
2016-12-27,8.0103,8.1474,7.9809,8.1082,547777,0
2016-12-28,8.0885,8.1476,8.0688,8.0984,420089,0
2016-12-29,8.0294,8.2462,8.0196,8.2363,388052,0
2016-12-30,8.2165,8.256,8.1427,8.2068,457783,0
2017-01-03,8.1871,8.3447,8.0393,8.3348,599789,0
2017-01-04,8.2856,8.5417,8.2659,8.5219,421997,0
2017-01-05,8.5319,8.5417,8.4235,8.5219,337540,0
2017-01-06,8.5319,8.5319,8.4235,8.4531,342530,0
2017-01-09,8.4531,8.4728,8.3053,8.3348,343193,0
2017-01-10,8.3644,8.3644,8.1476,8.2856,321155,0
2017-01-11,8.2856,8.3743,8.2165,8.2954,166868,0
2017-01-12,8.2757,8.3195,8.1968,8.2265,170825,0
2017-01-13,8.2265,8.2757,8.1673,8.2068,201863,0
2017-01-17,8.2363,8.3743,8.1575,8.2954,230134,0
2017-01-18,8.3447,8.3447,8.2068,8.3053,209427,0
2017-01-19,8.2068,8.2954,8.2068,8.2757,195772,0
2017-01-20,8.2462,8.3447,8.1673,8.2856,216342,0
2017-01-23,8.2954,8.3151,8.2165,8.2462,139194,0
2017-01-24,8.2462,8.2659,8.1378,8.2068,201331,0
2017-01-25,8.2265,8.2757,8.1378,8.1968,275249,0
2017-01-26,8.1476,8.2462,8.1033,8.1772,231592,0
2017-01-27,8.1181,8.1968,8.1082,8.1772,228908,0
2017-01-30,8.1378,8.1871,8.0885,8.1378,437113,0
2017-01-31,8.0984,8.1279,7.9407,8.0984,377839,0
2017-02-01,8.0984,8.3053,8.0196,8.1279,301606,0
2017-02-02,8.1181,8.3043,8.1181,8.1871,251017,0
2017-02-03,8.2165,8.4383,8.2018,8.4137,280844,0
2017-02-06,8.4235,8.5219,8.3151,8.3545,230252,0
2017-02-07,8.3743,8.4334,8.2657,8.2954,195375,0
2017-02-08,8.2659,8.3743,8.1772,8.3348,279059,0
2017-02-09,8.325,8.5614,8.256,8.5022,274724,0
2017-02-10,8.4531,8.6205,8.4317,8.5516,260258,0
2017-02-13,8.5122,8.6205,8.4825,8.5319,330199,0
2017-02-14,8.4925,8.6501,8.4431,8.5319,459975,0
2017-02-15,8.5219,8.5614,8.3545,8.5417,340476,0
2017-02-16,8.5713,8.7338,8.4628,8.5614,285198,0
2017-02-17,8.5614,8.5762,8.4235,8.4825,182729,0
2017-02-21,8.4628,8.5218,8.2757,8.4431,406355,0
2017-02-22,8.3743,8.4628,8.2856,8.3743,361170,0
2017-02-23,8.4431,8.4778,8.2757,8.4728,565476,0
2017-02-24,8.4728,8.5122,8.3053,8.3743,265113,0
2017-02-27,8.3447,8.394,8.2165,8.2462,444051,0
2017-02-28,8.2954,8.3597,8.2165,8.2757,256797,0
2017-03-01,8.2659,8.4235,8.2462,8.3151,518688,0
2017-03-02,8.2954,8.3743,8.2165,8.2363,439714,0
2017-03-03,8.2363,8.3594,8.1968,8.3151,624795,0
2017-03-06,8.1673,8.2894,8.0491,8.1082,562739,0
2017-03-07,8.0393,8.1378,8.0294,8.059,385573,0
2017-03-08,8.059,8.0787,7.99,8.0097,480907,0
2017-03-09,8.0097,8.0442,7.7831,7.8719,819532,0
2017-03-10,7.9407,7.9604,7.8028,7.9407,646184,0
2017-03-13,7.9604,8.0491,7.8916,8.0196,490783,0
2017-03-14,8.0097,8.6205,7.9407,8.5122,2040152,0
2017-03-15,8.5219,9.2609,8.5219,9.2019,1572836,0
2017-03-16,9.1822,9.562,9.0047,9.4776,909649,0
2017-03-17,9.3988,9.517,9.2216,9.2412,4081060,0
2017-03-20,9.2412,9.3546,9.1919,9.2708,589611,0
2017-03-21,9.2905,9.517,9.2412,9.428,503681,0
2017-03-22,9.4478,9.4875,9.3299,9.428,384609,0
2017-03-23,9.4676,9.802,9.428,9.675,441317,0
2017-03-24,9.685,9.719,9.4975,9.547,325910,0
2017-03-27,9.507,9.704,9.4975,9.577,292307,0
2017-03-28,9.586,9.675,9.4875,9.4975,282770,0
2017-03-29,9.4875,9.844,9.4875,9.824,547148,0
2017-03-30,9.814,9.864,9.616,9.686,320974,0
2017-03-31,9.666,9.745,9.616,9.676,415109,0
2017-04-03,9.656,9.676,9.428,9.438,515639,0
2017-04-04,9.4082,9.586,9.329,9.3785,509658,0
2017-04-05,9.3884,9.537,9.2696,9.2795,445169,0
2017-04-06,9.2894,9.3191,9.1903,9.2894,327518,0
2017-04-07,9.3092,9.3884,9.1903,9.2201,334306,0
2017-04-10,9.2201,9.329,9.2101,9.2696,265241,0
2017-04-11,9.2993,9.576,9.1805,9.4875,343821,0
2017-04-12,9.507,9.557,9.4082,9.438,189558,0
2017-04-13,9.438,9.4776,9.3587,9.428,215452,0
2017-04-17,9.428,9.4975,9.3538,9.3983,196621,0
2017-04-18,9.3686,9.4478,9.3488,9.4182,212839,0
2017-04-19,9.4082,9.4975,9.3389,9.3785,280652,0
2017-04-20,9.3983,9.4478,9.2498,9.2795,181055,0
2017-04-21,9.3092,9.3092,9.1705,9.1705,373443,0
2017-04-24,9.2597,9.2597,9.1061,9.1507,390653,0
2017-04-25,9.1211,9.3488,9.1211,9.2894,468676,0
2017-04-26,9.2894,9.4875,9.2101,9.4082,285419,0
2017-04-27,9.4082,9.4577,9.3092,9.3983,267322,0
2017-04-28,9.3884,9.3884,9.2498,9.2597,260423,0
2017-05-01,9.2597,9.438,9.1903,9.4082,286570,0
2017-05-02,9.3884,9.4577,9.3884,9.428,324291,0
2017-05-03,9.428,9.4975,9.4082,9.4676,447982,0
2017-05-04,9.4577,9.4875,9.2498,9.3983,382345,0
2017-05-05,9.3884,9.596,9.3785,9.567,262190,0
2017-05-08,9.527,9.646,9.3092,9.4478,524201,0
2017-05-09,9.438,9.547,9.2993,9.3686,392611,0
2017-05-10,9.1507,9.904,9.0815,9.804,618101,0
2017-05-11,9.775,9.776,9.577,9.596,226990,0
2017-05-12,9.646,9.646,9.2597,9.2795,250093,0
2017-05-15,9.2696,9.4082,9.2201,9.23,273715,0
2017-05-16,9.2597,9.3092,9.1211,9.2003,209321,0
2017-05-17,9.1211,9.2399,9.1211,9.1705,181658,0
2017-05-18,9.1507,9.2795,8.9427,9.1211,242692,0
2017-05-19,9.1211,9.1903,9.1211,9.1507,271116,0
2017-05-22,9.1409,9.2498,9.1409,9.2399,389721,0
2017-05-23,9.2597,9.507,9.2597,9.428,284658,0
2017-05-24,9.428,9.581,9.3884,9.567,195680,0
2017-05-25,9.586,9.616,9.4478,9.547,168413,0
2017-05-26,9.547,9.596,9.3983,9.596,141466,0
2017-05-30,9.606,9.606,9.438,9.537,122162,0
2017-05-31,9.527,9.666,9.3983,9.547,303997,0
2017-06-01,9.567,9.735,9.507,9.696,114706,0
2017-06-02,9.735,9.864,9.735,9.755,156310,0
2017-06-05,9.725,9.784,9.567,9.646,121499,0
2017-06-06,9.636,9.646,9.4082,9.4182,190410,0
2017-06-07,9.428,9.438,9.3439,9.4182,162483,0
2017-06-08,9.3884,9.606,9.353,9.4975,157156,0
2017-06-09,9.4975,9.755,9.4975,9.705,218529,0
2017-06-12,9.705,9.854,9.636,9.636,197617,0
2017-06-13,9.626,9.854,9.4955,9.844,207703,0
2017-06-14,9.864,9.864,9.666,9.784,186719,0
2017-06-15,9.755,9.854,9.705,9.854,127526,0
2017-06-16,9.804,10.032,9.705,9.992,657960,0
2017-06-19,9.992,10.082,9.814,10.022,197983,0
2017-06-20,9.973,10.032,9.804,9.904,116374,0
2017-06-21,9.913,9.943,9.725,9.784,179044,0
2017-06-22,9.804,9.894,9.686,9.686,124819,0
2017-06-23,9.696,9.884,9.666,9.844,336023,0
2017-06-26,9.864,10.112,9.774,10.012,243567,0
2017-06-27,10.012,10.121,9.943,10.082,240304,0
2017-06-28,10.082,10.251,9.992,10.131,202526,0
2017-06-29,10.112,10.221,9.942,10.201,245875,0
2017-06-30,10.221,10.261,9.982,10.121,155754,0
2017-07-03,10.151,10.51,10.052,10.47,163160,0
2017-07-05,10.46,10.46,10.117,10.141,129740,0
2017-07-06,10.112,10.211,9.962,10.062,190749,0
2017-07-07,10.052,10.052,9.783,9.813,155594,0
2017-07-10,9.833,9.928,9.755,9.853,132788,0
2017-07-11,9.883,9.883,9.674,9.833,146423,0
2017-07-12,9.863,10.102,9.803,9.863,106289,0
2017-07-13,9.843,9.893,9.753,9.773,75996,0
2017-07-14,9.783,9.838,9.644,9.803,132181,0
2017-07-17,9.793,9.932,9.733,9.753,97647,0
2017-07-18,9.703,9.783,9.3751,9.4049,217582,0
2017-07-19,9.4248,9.544,9.385,9.4845,110133,0
2017-07-20,9.703,10.221,9.703,10.141,389954,0
2017-07-21,10.201,10.251,10.022,10.082,197956,0
2017-07-24,10.082,10.191,10.052,10.181,148484,0
2017-07-25,10.181,10.231,10.141,10.161,179040,0
2017-07-26,10.161,10.201,10.102,10.141,135003,0
2017-07-27,10.131,10.201,10.121,10.171,90143,0
2017-07-28,10.141,10.251,10.082,10.102,91277,0
2017-07-31,10.092,10.271,10.092,10.201,128185,0
2017-08-01,10.201,10.35,10.131,10.301,156282,0
2017-08-02,10.311,10.35,10.131,10.291,203855,0
2017-08-03,10.251,11.067,10.251,10.928,377112,0
2017-08-04,10.938,11.067,10.808,10.967,161745,0
2017-08-07,10.997,11.176,10.957,11.077,235086,0
2017-08-08,11.087,11.326,10.997,10.997,142615,0
2017-08-09,10.997,11.097,10.928,10.957,118998,0
2017-08-10,10.858,10.858,10.241,10.599,432772,0
2017-08-11,10.37,10.689,10.36,10.53,353249,0
2017-08-14,10.619,10.878,10.59,10.679,153301,0
2017-08-15,10.639,10.639,10.34,10.37,178926,0
2017-08-16,10.38,10.579,10.092,10.261,186292,0
2017-08-17,10.301,10.365,10.121,10.131,257028,0
2017-08-18,10.121,10.263,10.102,10.181,203432,0
2017-08-21,10.321,10.52,10.231,10.241,194152,0
2017-08-22,10.221,10.4,10.191,10.271,105668,0
2017-08-23,10.201,10.35,10.161,10.251,92610,0
2017-08-24,10.251,10.51,10.231,10.281,229971,0
2017-08-25,10.281,10.46,10.121,10.44,345458,0
2017-08-28,10.42,10.609,10.34,10.5,272463,0
2017-08-29,10.44,10.45,10.221,10.251,306573,0
2017-08-30,10.251,10.251,10.151,10.231,136218,0
2017-08-31,10.241,10.34,10.241,10.301,197495,0
2017-09-01,10.261,10.4,10.241,10.321,112357,0
2017-09-05,10.321,10.43,10.191,10.241,214235,0
2017-09-06,10.241,10.33,10.121,10.181,134049,0
2017-09-07,10.231,10.321,10.062,10.201,189334,0
2017-09-08,10.171,10.231,10.032,10.072,128451,0
2017-09-11,10.112,10.221,10.062,10.072,111243,0
2017-09-12,10.102,10.201,10.072,10.151,113547,0
2017-09-13,10.102,10.211,10.099,10.201,187173,0
2017-09-14,10.131,10.221,10.082,10.151,146467,0
2017-09-15,10.161,10.161,9.977,10.072,463792,0
2017-09-18,10.062,10.171,10.042,10.102,113426,0
2017-09-19,10.161,10.191,10.042,10.171,87525,0
2017-09-20,10.102,10.291,10.102,10.291,145435,0
2017-09-21,10.301,10.39,10.211,10.291,117985,0
2017-09-22,10.291,10.43,10.281,10.321,121982,0
2017-09-25,10.321,10.36,10.241,10.281,62233,0
2017-09-26,10.311,10.41,10.281,10.321,147592,0
2017-09-27,10.34,10.44,10.241,10.43,142455,0
2017-09-28,10.41,10.575,10.32,10.57,120521,0
2017-09-29,10.55,10.78,10.55,10.78,147717,0
2017-10-02,10.76,10.88,10.72,10.85,104427,0
2017-10-03,10.85,10.9,10.81,10.87,86654,0
2017-10-04,10.9,10.91,10.8,10.84,489200,0
2017-10-05,10.89,11,10.87,10.88,67733,0
2017-10-06,10.78,10.86,10.65,10.8,69160,0
2017-10-09,10.82,10.82,10.64,10.7,114550,0
2017-10-10,10.7,10.8,10.68,10.7,86169,0
2017-10-11,10.64,10.78,10.61,10.65,70436,0
2017-10-12,10.65,10.68,10.49,10.64,71753,0
2017-10-13,10.69,10.72,10.61,10.64,187439,0
2017-10-16,10.64,10.71,10.49,10.53,115847,0
2017-10-17,10.49,10.55,10.43,10.46,65379,0
2017-10-18,10.49,10.51,10.4,10.44,4079472,0
2017-10-19,10.41,10.505,10.37,10.4,232123,0
2017-10-20,10.39,10.49,10.355,10.39,233897,0
2017-10-23,10.38,10.4,10.24,10.35,270215,0
2017-10-24,10.37,10.4499,10.26,10.35,147225,0
2017-10-25,10.35,10.3901,10.21,10.38,280394,0
2017-10-26,10.41,10.4348,10.26,10.29,280058,0
2017-10-27,10.3,10.38,10.18,10.34,242506,0
2017-10-30,10.33,10.38,10.2601,10.29,161049,0
2017-10-31,10.3,10.33,10.23,10.26,205972,0
2017-11-01,10.23,10.41,10.23,10.36,218689,0
2017-11-02,10.31,10.45,10.1,10.21,312135,0
2017-11-03,10.21,10.24,10.07,10.11,211084,0
2017-11-06,10.07,10.08,9.86,9.9,287496,0
2017-11-07,9.82,9.96,9.77,9.81,380035,0
2017-11-08,9.85,9.95,9.8,9.87,160467,0
2017-11-09,9.82,9.86,9.76,9.83,141463,0
2017-11-10,9.78,9.83,9.65,9.66,216328,0
