Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.758,10.805,10.684,10.805,76352,0
2005-02-28,10.805,10.805,10.607,10.735,122464,0
2005-03-01,10.751,10.796,10.693,10.702,114598,0
2005-03-02,10.657,10.766,10.657,10.684,109313,0
2005-03-03,10.758,10.766,10.64,10.684,210792,0
2005-03-04,10.766,10.805,10.702,10.796,194102,0
2005-03-07,10.758,10.822,10.751,10.766,125072,0
2005-03-08,10.822,10.822,10.71,10.718,163595,0
2005-03-09,10.684,10.839,10.554,10.58,69721,0
2005-03-10,10.657,10.735,10.563,10.718,91502,0
2005-03-11,10.675,10.693,10.616,10.666,77892,0
2005-03-14,10.607,10.71,10.607,10.666,149362,0
2005-03-15,10.718,10.774,10.675,10.735,98107,0
2005-03-16,10.607,10.735,10.54,10.572,107703,0
2005-03-17,10.684,10.684,10.532,10.64,99606,0
2005-03-18,10.741,10.751,10.499,10.598,279137,0
2005-03-21,10.524,10.625,10.449,10.532,149484,0
2005-03-22,10.457,10.684,10.398,10.407,53957,0
2005-03-23,10.308,10.482,10.122,10.138,108595,0
2005-03-24,10.274,10.283,10.114,10.147,55027,0
2005-03-28,10.215,10.232,10.059,10.138,53861,0
2005-03-29,10.05,10.18,10.007,10.05,104810,0
2005-03-30,10.007,10.266,10.007,10.258,65987,0
2005-03-31,10.164,10.315,9.957,10.215,118957,0
2005-04-01,10.291,10.348,9.839,10.05,184648,0
2005-04-04,9.965,10.114,9.839,10.05,82645,0
2005-04-05,10.097,10.097,9.983,10.059,96477,0
2005-04-06,10.164,10.164,10.059,10.156,114410,0
2005-04-07,10.073,10.18,9.983,10.105,132230,0
2005-04-08,10.007,10.015,9.754,9.823,126595,0
2005-04-11,9.823,9.931,9.614,9.873,168434,0
2005-04-12,9.763,10.015,9.64,9.983,111268,0
2005-04-13,10.015,10.015,9.64,9.648,57188,0
2005-04-14,9.623,9.788,9.547,9.556,85130,0
2005-04-15,9.623,9.763,9.3395,9.3461,103607,0
2005-04-18,9.3461,9.673,9.3461,9.597,108963,0
2005-04-19,9.673,9.731,9.589,9.699,58527,0
2005-04-20,9.648,9.648,9.3635,9.505,421029,0
2005-04-21,9.58,9.78,9.398,9.691,101415,0
2005-04-22,9.4971,9.839,9.2963,9.4543,103104,0
2005-04-25,9.4971,9.4971,9.3635,9.4971,31609,0
2005-04-26,9.3801,9.4221,8.93,8.9377,245450,0
2005-04-27,8.93,8.9377,8.4541,8.6542,330519,0
2005-04-28,8.579,8.7042,8.3456,8.4541,216041,0
2005-04-29,8.4372,8.8381,8.3624,8.8381,128518,0
2005-05-02,8.8297,9.1217,8.7545,9.1217,208517,0
2005-05-03,9.139,9.18,8.8795,8.9548,698717,0
2005-05-04,8.9548,9.3217,8.93,9.2385,142010,0
2005-05-05,9.139,9.3723,9.1053,9.2462,224166,0
2005-05-06,9.18,9.3052,9.18,9.2213,99507,0
2005-05-09,9.2385,9.438,9.18,9.429,127975,0
2005-05-10,9.2729,9.429,9.2462,9.2886,120238,0
2005-05-11,9.429,9.429,9.1962,9.2297,364967,0
2005-05-12,9.2886,9.3461,9.0293,9.0796,117833,0
2005-05-13,9.1217,9.18,8.9631,9.0633,60291,0
2005-05-16,9.1713,9.3801,9.0796,9.3052,216870,0
2005-05-17,9.1876,9.3801,9.18,9.3217,198239,0
2005-05-18,9.4059,9.4971,9.2297,9.4633,254858,0
2005-05-19,9.513,9.53,9.398,9.522,103998,0
2005-05-20,9.597,9.597,9.398,9.513,131366,0
2005-05-23,9.522,9.565,9.3801,9.429,112601,0
2005-05-24,9.3891,9.4713,9.2797,9.3461,128114,0
2005-05-25,9.2797,9.3891,9.1303,9.2549,106470,0
2005-05-26,9.2886,9.4633,9.2886,9.3801,49791,0
2005-05-27,9.4464,9.64,9.3801,9.513,120487,0
2005-05-31,9.522,9.864,9.522,9.772,293994,0
2005-06-01,9.699,9.864,9.664,9.864,213869,0
2005-06-02,9.881,9.974,9.831,9.864,95768,0
2005-06-03,9.848,9.89,9.597,9.699,329763,0
2005-06-06,9.682,9.754,9.58,9.731,148280,0
2005-06-07,9.754,9.94,9.648,9.814,138638,0
2005-06-08,9.864,9.957,9.723,9.739,116403,0
2005-06-09,9.754,9.89,9.64,9.89,110218,0
2005-06-10,9.856,9.89,9.754,9.763,67679,0
2005-06-13,9.763,9.823,9.4464,9.597,258340,0
2005-06-14,9.513,9.731,9.513,9.64,223948,0
2005-06-15,9.597,9.731,9.522,9.707,207743,0
2005-06-16,9.648,9.905,9.648,9.89,164468,0
2005-06-17,9.948,9.948,9.831,9.896,264560,0
2005-06-20,9.848,9.922,9.763,9.788,70411,0
2005-06-21,9.806,10.097,9.806,10.032,224216,0
2005-06-22,10.059,10.097,9.864,9.998,129827,0
2005-06-23,9.948,10.041,9.788,9.806,120830,0
2005-06-24,9.731,10.059,9.731,10.059,953633,0
2005-06-27,9.931,10.097,9.931,10.097,122650,0
2005-06-28,10.097,10.138,9.965,10.138,137607,0
2005-06-29,10.138,10.164,10.015,10.138,77425,0
2005-06-30,10.138,10.164,10.024,10.105,76844,0
2005-07-01,10.13,10.18,10.059,10.18,31260,0
2005-07-05,10.18,10.223,10.024,10.223,77692,0
2005-07-06,10.08,10.223,10.032,10.122,46539,0
2005-07-07,9.896,10.223,9.89,10.089,75692,0
2005-07-08,10.015,10.331,9.896,10.331,89255,0
2005-07-11,10.283,10.515,10.274,10.515,140511,0
2005-07-12,10.554,10.684,10.032,10.147,354260,0
2005-07-13,10.066,10.266,9.881,10.089,79561,0
2005-07-14,9.99,10.059,9.699,9.78,94455,0
2005-07-15,9.664,10.015,9.664,9.905,37196,0
2005-07-18,9.763,10.274,9.715,9.965,66394,0
2005-07-19,10.041,10.3,10.041,10.13,77926,0
2005-07-20,10.015,10.266,9.965,10.223,78507,0
2005-07-21,10.147,10.266,9.931,9.99,48451,0
2005-07-22,10.089,10.3,9.965,10.283,69869,0
2005-07-25,10.291,10.291,10.156,10.197,131916,0
2005-07-26,10.215,10.291,9.922,10.015,107865,0
2005-07-27,10.041,10.097,9.673,9.905,210642,0
2005-07-28,9.864,10.156,9.64,10.156,101691,0
2005-07-29,10.13,10.215,9.796,9.848,79540,0
2005-08-01,9.823,10.13,9.823,10.041,125490,0
2005-08-02,10.015,10.215,9.99,10.156,57035,0
2005-08-03,10.105,10.18,9.974,9.983,53995,0
2005-08-04,9.957,10.089,9.848,9.856,105093,0
2005-08-05,9.856,9.998,9.856,9.965,98351,0
2005-08-08,10.015,10.015,9.763,9.823,129074,0
2005-08-09,9.597,9.931,9.597,9.64,70431,0
2005-08-10,9.682,10.059,9.597,9.664,94216,0
2005-08-11,9.64,10.249,9.589,10.223,106612,0
2005-08-12,10.122,10.189,9.814,10.156,135977,0
2005-08-15,10.206,10.3,9.99,10.291,100351,0
2005-08-16,10.189,10.241,9.931,10.156,131903,0
2005-08-17,10.007,10.138,9.896,9.931,100668,0
2005-08-18,9.931,10.066,9.89,9.983,55491,0
2005-08-19,10.032,10.032,9.873,9.873,47505,0
2005-08-22,10.015,10.024,9.814,10.015,106613,0
2005-08-23,10.007,10.032,9.763,9.896,178081,0
2005-08-24,9.873,10.066,9.864,9.905,90495,0
2005-08-25,9.957,9.957,9.823,9.839,126751,0
2005-08-26,9.848,10.05,9.739,10.007,141461,0
2005-08-29,9.922,9.998,9.772,9.998,49712,0
2005-08-30,10.015,10.015,9.848,9.998,75629,0
2005-08-31,9.922,10.015,9.848,10.015,109912,0
2005-09-01,9.931,10.147,9.89,10.147,69842,0
2005-09-02,10.147,10.274,9.948,10.015,43562,0
2005-09-06,9.94,10.258,9.931,10.197,91354,0
2005-09-07,10.122,10.291,10.015,10.283,64218,0
2005-09-08,10.223,10.266,9.974,10.13,78997,0
2005-09-09,10.138,10.274,10.015,10.274,75951,0
2005-09-12,10.215,10.291,10.122,10.18,69182,0
2005-09-13,10.122,10.172,9.974,9.983,86933,0
2005-09-14,10.073,10.097,9.913,9.948,95260,0
2005-09-15,9.983,9.998,9.856,9.922,65741,0
2005-09-16,10.015,10.089,9.89,9.99,244021,0
2005-09-19,10.007,10.073,9.848,9.965,201533,0
2005-09-20,9.983,10.015,9.806,9.873,148920,0
2005-09-21,9.831,9.983,9.597,9.763,209128,0
2005-09-22,9.739,9.913,9.605,9.788,94952,0
2005-09-23,9.763,9.848,9.64,9.823,146014,0
2005-09-26,9.848,9.881,9.673,9.739,77112,0
2005-09-27,9.763,9.881,9.597,9.796,47527,0
2005-09-28,9.806,9.864,9.3052,9.4543,116437,0
2005-09-29,9.3891,9.788,9.2729,9.664,186511,0
2005-09-30,9.648,9.806,9.648,9.739,85853,0
2005-10-03,9.806,9.806,9.565,9.589,59892,0
2005-10-04,9.605,9.682,9.2637,9.2886,76801,0
2005-10-05,9.2637,9.664,9.1053,9.18,245638,0
2005-10-06,9.2462,9.2637,9.0464,9.1141,492085,0
2005-10-07,9.154,9.18,9.0548,9.1303,52972,0
2005-10-10,9.1713,9.18,9.0548,9.0548,150594,0
2005-10-11,9.0548,9.1303,8.8297,8.8548,110499,0
2005-10-12,8.8129,9.18,8.7545,9.0881,152701,0
2005-10-13,9.139,9.18,8.7793,9.0633,140889,0
2005-10-14,9.18,9.18,8.8129,9.0969,129072,0
2005-10-17,9.0796,9.0969,8.8795,9.0464,78586,0
2005-10-18,9.0718,9.0796,8.7627,8.821,59228,0
2005-10-19,8.7459,9.0218,8.7378,9.0132,221474,0
2005-10-20,8.9214,9.0048,8.7459,8.7627,127705,0
2005-10-21,8.8046,8.9214,8.7962,8.821,101596,0
2005-10-24,8.8548,9.0548,8.8046,9.0548,380444,0
2005-10-25,9.0048,9.1303,8.7962,9.0132,162566,0
2005-10-26,8.9707,9.0969,8.8046,8.9631,103422,0
2005-10-27,9.0796,9.0969,8.8461,8.93,191986,0
2005-10-28,8.9707,9.139,8.8629,9.0633,180757,0
2005-10-31,9.0881,9.154,9.0388,9.0969,297516,0
2005-11-01,9.0388,9.0969,9.0293,9.0633,338748,0
2005-11-02,8.996,9.1217,8.996,9.0881,287011,0
2005-11-03,9.3052,9.3316,8.8046,9.2049,158098,0
2005-11-04,9.18,9.3052,9.1463,9.2549,42941,0
2005-11-07,9.3052,9.3052,9.139,9.2136,109318,0
2005-11-08,9.1962,9.2213,9.1303,9.1713,290180,0
2005-11-09,9.1876,9.4464,9.1463,9.3801,314244,0
2005-11-10,9.3891,9.556,9.18,9.53,62448,0
2005-11-11,9.4221,9.763,9.3461,9.682,60096,0
2005-11-14,9.806,9.806,9.3217,9.4971,64995,0
2005-11-15,9.429,9.4881,9.0969,9.139,125544,0
2005-11-16,9.0969,9.3395,8.9707,9.18,259336,0
2005-11-17,9.2729,9.4221,9.2136,9.4138,54941,0
2005-11-18,9.556,9.556,9.2462,9.3395,51003,0
2005-11-21,9.3316,9.3461,9.2462,9.3461,101105,0
2005-11-22,9.3316,9.589,9.3316,9.565,134668,0
2005-11-23,9.505,9.589,9.2549,9.547,122871,0
2005-11-25,9.4713,9.632,9.4059,9.547,57536,0
2005-11-28,9.547,9.597,9.522,9.572,178200,0
2005-11-29,9.656,9.707,9.4802,9.522,168443,0
2005-11-30,9.539,9.796,9.539,9.673,223397,0
2005-12-01,9.673,10.066,9.589,10.059,186755,0
2005-12-02,10.097,10.097,9.814,9.896,139692,0
2005-12-05,9.772,9.89,9.748,9.788,144331,0
2005-12-06,9.848,9.905,9.739,9.772,100801,0
2005-12-07,9.763,9.856,9.597,9.723,118181,0
2005-12-08,9.715,9.848,9.597,9.707,147414,0
2005-12-09,9.748,9.763,9.597,9.691,159811,0
2005-12-12,9.763,9.848,9.597,9.673,172916,0
2005-12-13,9.739,9.739,9.589,9.597,142327,0
2005-12-14,9.673,9.754,9.597,9.614,93581,0
2005-12-15,9.614,9.614,9.3801,9.4464,154462,0
2005-12-16,9.53,9.589,9.3891,9.522,382342,0
2005-12-19,9.4221,9.539,9.2136,9.2549,84425,0
2005-12-20,9.3395,9.522,9.2385,9.3635,116294,0
2005-12-21,9.3052,9.513,9.2297,9.4138,69581,0
2005-12-22,9.4059,9.565,9.3461,9.565,84194,0
2005-12-23,9.597,9.614,9.438,9.4633,22249,0
2005-12-27,9.556,9.623,9.3052,9.3052,156100,0
2005-12-28,9.3052,9.505,9.2136,9.4138,189049,0
2005-12-29,9.505,9.505,9.1463,9.18,227320,0
2005-12-30,9.18,9.2549,9.1713,9.1876,177049,0
2006-01-03,9.2963,9.3052,8.9377,9.1713,268866,0
2006-01-04,9.2462,9.4543,9.1876,9.4138,132397,0
2006-01-05,9.3395,9.4713,9.1141,9.1217,236924,0
2006-01-06,9.2462,9.2462,9.1053,9.1713,90293,0
2006-01-09,9.1713,9.2886,9.139,9.18,247935,0
2006-01-10,9.139,9.2549,9.0969,9.1876,322287,0
2006-01-11,9.18,9.2213,9.0969,9.2136,272337,0
2006-01-12,9.1217,9.2136,9.0969,9.1628,94146,0
2006-01-13,9.1876,9.2213,9.1463,9.1713,87681,0
2006-01-17,9.1053,9.18,8.8461,9.1463,157133,0
2006-01-18,9.0796,9.2549,9.0796,9.2049,200404,0
2006-01-19,9.2729,9.2729,9.0969,9.2549,209148,0
2006-01-20,9.3316,9.3316,9.0969,9.139,112940,0
2006-01-23,9.2213,9.2886,9.0969,9.2385,65396,0
2006-01-24,9.18,9.3316,9.0969,9.2385,257119,0
2006-01-25,9.1463,9.3316,9.139,9.3316,359288,0
2006-01-26,9.3217,9.438,9.139,9.4221,135580,0
2006-01-27,9.3891,9.547,9.3217,9.4881,170911,0
2006-01-30,9.438,9.4464,9.3217,9.3395,114982,0
2006-01-31,9.3139,9.3801,9.2637,9.2886,104233,0
2006-02-01,9.2637,9.4059,9.2385,9.3723,145870,0
2006-02-02,9.3395,9.522,9.2462,9.2797,164203,0
2006-02-03,9.1713,9.3723,9.139,9.3316,195107,0
2006-02-06,9.2797,9.4138,9.154,9.4059,139568,0
2006-02-07,9.3052,9.3891,9.2049,9.2549,154935,0
2006-02-08,9.3316,9.398,9.2136,9.3395,118073,0
2006-02-09,9.3316,9.429,9.2886,9.3723,160497,0
2006-02-10,9.3139,9.429,9.2886,9.398,135009,0
2006-02-13,9.4221,9.4543,9.2886,9.3723,132308,0
2006-02-14,9.3546,9.597,9.3395,9.53,110192,0
2006-02-15,9.513,9.64,9.4713,9.632,110246,0
2006-02-16,9.682,9.896,9.664,9.864,118783,0
2006-02-17,9.931,9.99,9.806,9.922,118773,0
2006-02-21,9.89,9.896,9.796,9.864,104835,0
2006-02-22,9.931,10.041,9.856,9.998,239840,0
2006-02-23,10.041,10.223,9.856,9.881,154338,0
2006-02-24,9.931,10.08,9.623,10.08,105645,0
2006-02-27,10.059,10.206,9.998,10.18,68092,0
2006-02-28,10.114,10.114,9.922,9.948,117963,0
2006-03-01,10.007,10.147,9.823,10.105,111824,0
2006-03-02,10.059,10.097,10.007,10.059,79879,0
2006-03-03,10.007,10.156,9.974,10.007,81938,0
2006-03-06,10.015,10.138,9.831,10.105,276961,0
2006-03-07,10.024,10.089,10.007,10.059,137230,0
2006-03-08,10.007,10.122,9.922,10.059,161426,0
2006-03-09,10.032,10.147,10.007,10.066,107979,0
2006-03-10,10.041,10.206,10.024,10.197,116617,0
2006-03-13,10.197,10.389,10.189,10.241,92328,0
2006-03-14,10.197,10.424,10.197,10.424,83972,0
2006-03-15,10.433,10.554,10.223,10.554,136177,0
2006-03-16,10.549,10.554,10.416,10.433,43065,0
2006-03-17,10.482,10.64,10.331,10.607,387537,0
2006-03-20,10.532,10.589,10.373,10.499,96656,0
2006-03-21,10.515,10.515,10.105,10.18,195711,0
2006-03-22,10.197,10.499,10.138,10.474,139473,0
2006-03-23,10.433,10.572,10.416,10.563,45301,0
2006-03-24,10.54,10.589,10.474,10.589,40557,0
2006-03-27,10.563,10.633,10.283,10.633,39042,0
2006-03-28,10.589,10.766,10.474,10.71,101585,0
2006-03-29,10.758,10.758,10.441,10.554,107065,0
2006-03-30,10.54,10.64,10.433,10.607,84246,0
2006-03-31,10.64,10.839,10.507,10.822,134602,0
2006-04-03,10.839,10.866,10.515,10.532,95155,0
2006-04-04,10.507,10.726,10.407,10.563,116643,0
2006-04-05,10.563,10.666,10.433,10.499,134026,0
2006-04-06,10.465,10.515,10.308,10.465,133117,0
2006-04-07,10.49,10.499,10.241,10.308,98971,0
2006-04-10,10.291,10.507,10.241,10.416,99784,0
2006-04-11,10.424,10.457,10.172,10.339,111605,0
2006-04-12,10.389,10.549,10.274,10.549,128420,0
2006-04-13,10.474,10.735,10.241,10.675,93815,0
2006-04-17,10.657,10.684,10.563,10.625,75237,0
2006-04-18,10.64,10.975,10.64,10.975,119303,0
2006-04-19,10.982,11.1,10.848,11.083,95697,0
2006-04-20,11.067,11.141,10.866,10.975,58336,0
2006-04-21,11.132,11.167,10.839,11.015,164470,0
2006-04-24,10.941,11.04,10.758,10.774,102894,0
2006-04-25,10.766,10.909,10.598,10.779,107059,0
2006-04-26,10.779,11.007,10.702,10.892,98366,0
2006-04-27,10.839,10.967,10.726,10.839,131051,0
2006-04-28,10.779,10.934,10.693,10.909,99474,0
2006-05-01,10.959,11.083,10.796,10.857,123983,0
2006-05-02,10.9,11.1,10.726,11.076,116327,0
2006-05-03,11.032,11.058,10.866,10.982,122308,0
2006-05-04,10.95,11.024,10.9,11.007,46279,0
2006-05-05,11.058,11.185,10.934,11.149,90815,0
2006-05-08,10.926,11.185,10.766,11.141,215694,0
2006-05-09,11.108,11.185,10.875,11.083,158412,0
2006-05-10,11.058,11.058,10.848,10.917,88002,0
2006-05-11,10.883,10.941,10.54,10.572,173511,0
2006-05-12,10.563,10.693,10.524,10.524,133319,0
2006-05-15,10.507,10.657,10.433,10.572,158844,0
2006-05-16,10.625,10.633,10.49,10.524,80003,0
2006-05-17,10.433,10.64,10.381,10.598,163113,0
2006-05-18,10.64,10.693,10.499,10.507,90653,0
2006-05-19,10.433,10.779,10.424,10.774,119763,0
2006-05-22,10.693,10.9,10.572,10.822,157645,0
2006-05-23,10.917,10.917,10.465,10.465,80471,0
2006-05-24,10.433,10.83,10.389,10.796,171897,0
2006-05-25,10.892,11.015,10.766,11.015,110984,0
2006-05-26,11.04,11.04,10.741,10.883,90397,0
2006-05-30,10.814,10.909,10.625,10.648,109895,0
2006-05-31,10.718,10.796,10.54,10.779,192081,0
2006-06-01,10.741,10.975,10.684,10.975,89259,0
2006-06-02,11.015,11.015,10.718,10.926,117109,0
2006-06-05,10.857,10.9,10.499,10.507,170623,0
2006-06-06,10.532,10.633,10.433,10.572,138677,0
2006-06-07,10.625,10.848,10.49,10.532,118362,0
2006-06-08,10.441,10.9,10.441,10.848,186828,0
2006-06-09,10.926,10.926,10.549,10.58,59390,0
2006-06-12,10.554,10.607,10.449,10.465,75439,0
2006-06-13,10.441,10.875,10.441,10.666,172792,0
2006-06-14,10.616,10.735,10.499,10.684,115465,0
2006-06-15,10.758,11.007,10.735,10.99,138994,0
2006-06-16,10.967,10.975,10.735,10.805,587948,0
2006-06-19,10.805,10.848,10.572,10.625,85816,0
2006-06-20,10.648,10.735,10.499,10.507,96467,0
2006-06-21,10.482,10.857,10.465,10.758,136507,0
2006-06-22,10.71,10.822,10.625,10.751,67887,0
2006-06-23,10.684,10.741,10.524,10.532,61645,0
2006-06-26,10.666,10.934,10.633,10.934,111005,0
2006-06-27,10.934,11.024,10.735,10.839,100750,0
2006-06-28,10.926,10.934,10.684,10.805,50798,0
2006-06-29,10.848,11.266,10.83,11.257,193845,0
2006-06-30,11.266,11.266,11.032,11.032,381790,0
2006-07-03,10.982,11.185,10.926,11.185,54910,0
2006-07-05,11.007,11.04,10.83,10.967,115654,0
2006-07-06,10.975,11.067,10.941,11.04,48981,0
2006-07-07,11.049,11.067,10.787,10.805,105494,0
2006-07-10,10.796,11.092,10.796,11.04,55463,0
2006-07-11,10.975,11.216,10.857,11.199,57497,0
2006-07-12,11.141,11.167,10.839,10.857,81187,0
2006-07-13,10.822,10.866,10.666,10.684,104340,0
2006-07-14,10.648,10.805,10.532,10.702,179846,0
2006-07-17,10.684,10.779,10.507,10.524,95693,0
2006-07-18,10.625,10.917,10.589,10.917,49747,0
2006-07-19,10.857,11.224,10.848,11.216,128257,0
2006-07-20,11.224,11.224,10.95,10.967,82251,0
2006-07-21,10.909,11.024,10.758,10.95,116619,0
2006-07-24,11.015,11.124,10.967,11.115,79923,0
2006-07-25,11.1,11.176,10.909,11.1,111990,0
2006-07-26,10.982,11.149,10.917,11.024,108430,0
2006-07-27,11.124,11.141,10.814,10.9,437890,0
2006-07-28,10.875,11.266,10.839,11.199,161917,0
2006-07-31,11.216,11.266,11.024,11.257,111933,0
2006-08-01,11.158,11.24,10.934,11.058,97577,0
2006-08-02,11.04,11.291,11.007,11.291,101482,0
2006-08-03,11.083,11.45,10.934,11.393,123668,0
2006-08-04,11.49,11.625,11.317,11.458,171476,0
2006-08-07,11.369,11.369,11.076,11.132,122537,0
2006-08-08,11.141,11.224,11.015,11.024,147832,0
2006-08-09,11.158,11.199,10.848,10.848,189546,0
2006-08-10,10.787,11.024,10.758,10.95,117069,0
2006-08-11,10.9,10.917,10.796,10.866,96657,0
2006-08-14,10.99,11.058,10.814,10.857,136914,0
2006-08-15,10.934,11.191,10.857,11.191,91191,0
2006-08-16,11.224,11.291,11.024,11.274,165595,0
2006-08-17,11.199,11.45,11.199,11.433,271706,0
2006-08-18,11.475,11.475,11.199,11.384,137180,0
2006-08-21,11.376,11.425,11.224,11.369,110871,0
2006-08-22,11.325,11.507,11.257,11.507,114055,0
2006-08-23,11.55,11.609,11.274,11.274,78698,0
2006-08-24,11.343,11.376,11.185,11.307,47159,0
2006-08-25,11.24,11.433,11.206,11.393,68281,0
2006-08-28,11.376,11.498,11.376,11.49,48863,0
2006-08-29,11.541,11.593,11.393,11.55,123667,0
2006-08-30,11.558,11.718,11.475,11.676,115262,0
2006-08-31,11.692,11.709,11.567,11.641,151846,0
2006-09-01,11.751,11.751,11.584,11.625,81433,0
2006-09-05,11.667,11.751,11.625,11.641,129746,0
2006-09-06,11.609,11.641,11.498,11.498,69195,0
2006-09-07,11.417,11.658,11.376,11.498,79029,0
2006-09-08,11.558,11.558,11.401,11.498,69857,0
2006-09-11,11.417,11.743,11.376,11.743,106330,0
2006-09-12,11.751,11.834,11.658,11.709,200198,0
2006-09-13,11.743,11.777,11.625,11.718,135760,0
2006-09-14,11.718,11.834,11.584,11.793,72475,0
2006-09-15,11.849,11.935,11.76,11.882,316958,0
2006-09-18,11.817,11.9,11.692,11.857,85079,0
2006-09-19,11.909,11.909,11.658,11.882,55592,0
2006-09-20,11.935,12.059,11.826,11.96,99828,0
2006-09-21,12.033,12.068,11.834,11.9,71185,0
2006-09-22,11.834,11.891,11.625,11.785,82625,0
2006-09-25,11.609,11.849,11.498,11.76,124684,0
2006-09-26,11.676,11.684,11.567,11.649,90045,0
2006-09-27,11.634,11.676,11.567,11.567,143696,0
2006-09-28,11.567,11.658,11.49,11.625,156833,0
2006-09-29,11.658,11.658,11.376,11.417,174207,0
2006-10-02,11.384,11.442,11.291,11.334,83719,0
2006-10-03,11.343,11.49,11.176,11.482,141614,0
2006-10-04,11.498,11.649,11.417,11.641,98333,0
2006-10-05,11.641,11.785,11.584,11.768,91343,0
2006-10-06,11.7,11.952,11.576,11.785,93079,0
2006-10-09,11.734,11.817,11.618,11.768,110858,0
2006-10-10,11.768,11.944,11.658,11.751,110831,0
2006-10-11,11.734,11.768,11.482,11.625,91767,0
2006-10-12,11.709,11.9,11.584,11.9,93429,0
2006-10-13,11.891,11.968,11.84,11.935,72858,0
2006-10-16,11.976,12.017,11.84,11.918,172816,0
2006-10-17,11.809,11.849,11.625,11.751,136042,0
2006-10-18,11.849,11.849,11.692,11.718,167316,0
2006-10-19,11.718,11.777,11.684,11.718,136428,0
2006-10-20,11.793,11.793,11.576,11.676,99655,0
2006-10-23,11.676,11.76,11.576,11.667,87377,0
2006-10-24,11.667,11.667,11.475,11.634,67020,0
2006-10-25,11.6,11.684,11.393,11.625,129128,0
2006-10-26,11.684,11.684,11.475,11.634,139003,0
2006-10-27,11.641,11.684,11.541,11.593,48408,0
2006-10-30,11.558,11.891,11.558,11.809,93768,0
2006-10-31,11.891,11.891,11.734,11.801,101060,0
2006-11-01,11.882,11.882,11.584,11.649,114810,0
2006-11-02,11.718,11.718,11.558,11.684,93901,0
2006-11-03,11.743,11.76,11.625,11.692,61320,0
2006-11-06,11.777,11.865,11.743,11.826,67677,0
2006-11-07,11.849,12.01,11.809,11.927,123947,0
2006-11-08,11.84,12.05,11.809,12.001,92402,0
2006-11-09,12.068,12.068,11.768,11.84,90635,0
2006-11-10,11.826,12.21,11.826,12.21,93345,0
2006-11-13,12.216,12.501,12.178,12.501,145228,0
2006-11-14,12.483,12.719,12.326,12.684,166174,0
2006-11-15,12.726,12.853,12.535,12.776,185205,0
2006-11-16,12.87,12.87,12.719,12.759,114509,0
2006-11-17,12.793,12.861,12.662,12.693,80706,0
2006-11-20,12.619,12.811,12.535,12.751,82336,0
2006-11-21,12.785,12.853,12.743,12.776,79561,0
2006-11-22,12.811,12.836,12.669,12.719,41991,0
2006-11-24,12.684,12.776,12.602,12.702,13894,0
2006-11-27,12.619,12.736,12.292,12.317,208425,0
2006-11-28,12.326,12.404,12.242,12.404,57091,0
2006-11-29,12.467,12.693,12.436,12.676,87535,0
2006-11-30,12.627,12.759,12.483,12.684,115940,0
2006-12-01,12.602,12.684,12.436,12.684,132715,0
2006-12-04,12.726,12.918,12.684,12.909,89326,0
2006-12-05,12.926,13.052,12.887,12.985,77586,0
2006-12-06,12.994,13.087,12.887,12.909,127175,0
2006-12-07,12.887,12.952,12.719,12.802,64747,0
2006-12-08,12.743,13.043,12.743,12.985,53558,0
2006-12-11,13.052,13.052,12.736,12.785,65126,0
2006-12-12,12.829,12.918,12.768,12.87,46991,0
2006-12-13,12.952,13.103,12.926,13.103,96400,0
2006-12-14,13.162,13.353,13.144,13.211,200115,0
2006-12-15,13.211,13.303,12.861,12.887,293956,0
2006-12-18,12.952,13.052,12.542,12.627,155107,0
2006-12-19,12.542,12.836,12.542,12.702,30605,0
2006-12-20,12.751,12.895,12.71,12.776,25477,0
2006-12-21,12.736,12.895,12.676,12.776,49762,0
2006-12-22,12.819,12.968,12.676,12.811,66987,0
2006-12-26,12.768,13.087,12.768,13.07,41469,0
2006-12-27,13.061,13.144,12.751,12.768,224873,0
2006-12-28,12.793,12.802,12.644,12.71,106245,0
2006-12-29,12.684,12.684,12.475,12.501,193751,0
2007-01-03,12.559,12.719,12.368,12.475,133367,0
2007-01-04,12.428,12.693,12.395,12.684,109794,0
2007-01-05,12.653,12.684,12.344,12.386,101176,0
2007-01-08,12.412,12.412,12.186,12.3,77803,0
2007-01-09,12.326,12.436,12.169,12.421,81400,0
2007-01-10,12.326,12.492,12.276,12.436,68840,0
2007-01-11,12.412,12.662,12.412,12.635,110948,0
2007-01-12,12.684,12.693,12.55,12.693,73921,0
2007-01-16,12.726,12.751,12.518,12.535,109763,0
2007-01-17,12.55,12.602,12.404,12.442,125775,0
2007-01-18,12.404,12.436,12.126,12.135,118161,0
2007-01-19,12.135,12.404,12.101,12.395,77758,0
2007-01-22,12.292,12.359,12.059,12.161,64477,0
2007-01-23,12.117,12.436,11.793,12.276,120879,0
2007-01-24,12.276,12.442,12.178,12.377,81184,0
2007-01-25,12.412,12.412,11.968,12.076,84291,0
2007-01-26,12.109,12.242,11.874,12.233,64228,0
2007-01-29,11.985,12.368,11.985,12.351,40059,0
2007-01-30,12.412,12.412,12.126,12.169,102522,0
2007-01-31,12.126,12.276,12.01,12.161,114220,0
2007-02-01,12.178,12.351,11.874,12.335,82828,0
2007-02-02,12.351,12.351,12.193,12.242,100699,0
2007-02-05,12.201,12.201,11.985,12.05,141620,0
2007-02-06,12.059,12.109,11.918,12.01,82884,0
2007-02-07,12.001,12.101,11.882,12.084,87795,0
2007-02-08,12.059,12.101,11.993,12.076,51778,0
2007-02-09,12.042,12.059,11.634,11.718,136709,0
2007-02-12,11.709,11.874,11.667,11.874,88569,0
2007-02-13,11.927,11.976,11.768,11.909,61597,0
2007-02-14,11.891,11.909,11.709,11.743,68807,0
2007-02-15,11.817,11.817,11.684,11.684,106975,0
2007-02-16,11.692,11.768,11.634,11.76,117901,0
2007-02-20,11.709,11.891,11.625,11.834,52718,0
2007-02-21,11.718,11.751,11.684,11.692,69339,0
2007-02-22,11.743,11.826,11.658,11.817,98609,0
2007-02-23,11.826,11.826,11.684,11.684,53751,0
2007-02-26,11.692,11.834,11.676,11.826,130430,0
2007-02-27,11.684,11.909,11.45,11.475,203218,0
2007-02-28,11.516,11.692,11.282,11.307,141637,0
2007-03-01,11.124,11.676,11.083,11.425,191539,0
2007-03-02,11.384,11.384,10.941,10.975,234761,0
2007-03-05,10.892,11.158,10.684,10.751,191955,0
2007-03-06,10.805,11.291,10.718,11.274,213108,0
2007-03-07,11.24,11.24,10.857,11.076,168872,0
2007-03-08,11.132,11.352,11.076,11.231,203568,0
2007-03-09,11.317,11.466,11.206,11.433,198108,0
2007-03-12,11.393,11.475,11.352,11.458,170776,0
2007-03-13,11.369,11.401,11.092,11.132,265735,0
2007-03-14,11.266,11.417,11.058,11.408,152396,0
2007-03-15,11.425,11.576,11.369,11.558,123708,0
2007-03-16,11.55,11.593,11.408,11.442,369432,0
2007-03-19,11.541,11.718,11.525,11.609,155639,0
2007-03-20,11.584,11.865,11.541,11.817,91919,0
2007-03-21,11.849,12.161,11.751,12.161,151148,0
2007-03-22,12.21,12.225,11.909,12.017,85436,0
2007-03-23,11.993,12.101,11.993,12.033,60905,0
2007-03-26,12.017,12.093,11.857,12.076,45012,0
2007-03-27,12.076,12.076,11.882,12.01,84054,0
2007-03-28,11.927,12.068,11.927,12.025,383714,0
2007-03-29,12.093,12.093,11.768,11.891,101531,0
2007-03-30,11.918,11.96,11.676,11.809,126954,0
2007-04-02,11.826,12.101,11.826,12.101,86078,0
2007-04-03,12.101,12.193,11.993,12.169,112670,0
2007-04-04,12.126,12.126,11.76,11.801,62798,0
2007-04-05,11.84,11.882,11.76,11.793,67512,0
2007-04-09,11.777,11.817,11.576,11.609,376706,0
2007-04-10,11.584,11.684,11.584,11.641,71314,0
2007-04-11,11.676,11.676,11.417,11.541,65188,0
2007-04-12,11.507,11.676,11.248,11.667,78129,0
2007-04-13,11.649,11.743,11.525,11.734,45642,0
2007-04-16,11.692,12.101,11.692,12.101,72594,0
2007-04-17,12.076,12.084,11.909,12.05,64862,0
2007-04-18,11.985,11.985,11.725,11.734,59771,0
2007-04-19,11.618,11.777,11.541,11.618,118426,0
2007-04-20,11.809,11.918,11.676,11.909,126980,0
2007-04-23,11.817,11.909,11.558,11.667,98830,0
2007-04-24,11.649,11.734,11.593,11.618,66671,0
2007-04-25,11.718,11.809,11.658,11.734,73219,0
2007-04-26,11.609,11.84,11.609,11.793,59265,0
2007-04-27,11.734,11.891,11.641,11.768,77986,0
2007-04-30,11.891,11.891,11.274,11.361,187521,0
2007-05-01,11.352,11.667,11.352,11.593,89122,0
2007-05-02,11.55,11.84,11.55,11.826,121315,0
2007-05-03,11.849,11.944,11.751,11.9,105864,0
2007-05-04,11.952,11.968,11.676,11.865,118184,0
2007-05-07,11.882,11.882,11.576,11.634,61773,0
2007-05-08,11.558,11.743,11.376,11.743,164274,0
2007-05-09,11.641,11.743,11.541,11.641,78296,0
2007-05-10,11.533,11.567,11.282,11.282,185596,0
2007-05-11,11.361,11.676,11.307,11.558,89743,0
2007-05-14,11.525,11.525,11.149,11.24,142076,0
2007-05-15,11.206,11.291,10.95,10.959,158909,0
2007-05-16,10.967,11.067,10.766,11.067,134712,0
2007-05-17,11.015,11.176,10.926,11.108,163176,0
2007-05-18,11.158,11.158,10.926,11.132,150801,0
2007-05-21,11.149,11.384,11.067,11.334,124624,0
2007-05-22,11.307,11.482,11.191,11.376,131738,0
2007-05-23,11.417,11.475,11.334,11.433,180355,0
2007-05-24,11.458,11.458,11.1,11.231,147985,0
2007-05-25,11.282,11.482,11.185,11.325,141084,0
2007-05-29,11.334,11.516,11.334,11.507,165503,0
2007-05-30,11.408,11.498,11.216,11.482,165489,0
2007-05-31,11.516,11.525,11.206,11.442,269352,0
2007-06-01,11.516,11.576,11.433,11.482,401341,0
2007-06-04,11.425,11.516,11.369,11.49,131243,0
2007-06-05,11.408,11.475,11.231,11.317,143641,0
2007-06-06,11.224,11.408,11.167,11.384,128896,0
2007-06-07,11.307,11.466,11.04,11.257,173328,0
2007-06-08,11.206,11.49,11.115,11.458,138456,0
2007-06-11,11.401,11.408,11.206,11.307,80790,0
2007-06-12,11.231,11.343,11.092,11.124,94585,0
2007-06-13,11.176,11.466,11.176,11.425,111558,0
2007-06-14,11.384,11.393,11.257,11.307,101288,0
2007-06-15,11.541,11.576,11.401,11.458,322868,0
2007-06-18,11.475,11.6,11.475,11.584,55324,0
2007-06-19,11.558,11.709,11.475,11.692,113295,0
2007-06-20,11.7,11.7,11.417,11.425,122414,0
2007-06-21,11.393,11.417,11.132,11.343,99365,0
2007-06-22,11.299,11.352,11.058,11.352,605082,0
2007-06-25,11.291,11.667,11.199,11.24,151644,0
2007-06-26,11.291,11.307,11.058,11.141,170751,0
2007-06-27,11.04,11.393,10.83,11.369,206833,0
2007-06-28,11.393,11.475,11.248,11.417,51500,0
2007-06-29,11.482,11.482,11.206,11.274,139991,0
2007-07-02,11.361,11.401,11.266,11.282,91460,0
2007-07-03,11.282,11.408,11.266,11.369,66072,0
2007-07-05,11.369,11.425,11.092,11.248,98745,0
2007-07-06,11.224,11.299,11.058,11.141,57136,0
2007-07-09,11.132,11.158,11.1,11.115,94076,0
2007-07-10,11.067,11.067,10.64,10.648,145949,0
2007-07-11,10.625,10.779,10.549,10.616,109524,0
2007-07-12,10.657,10.857,10.58,10.848,64086,0
2007-07-13,10.805,10.848,10.616,10.741,29409,0
2007-07-16,10.693,10.926,10.524,10.563,222804,0
2007-07-17,10.572,10.796,10.457,10.554,130788,0
2007-07-18,10.515,10.657,10.206,10.339,109843,0
2007-07-19,10.433,10.633,10.241,10.416,225675,0
2007-07-20,10.389,10.554,9.99,10.197,216544,0
2007-07-23,10.164,10.424,10.032,10.114,117728,0
2007-07-24,10.032,10.172,9.53,9.605,246562,0
2007-07-25,9.772,11.24,9.754,11.032,479670,0
2007-07-26,10.857,11.307,10.766,11.291,303153,0
2007-07-27,11.231,11.266,10.766,10.941,244077,0
2007-07-30,10.959,11.466,10.941,11.408,271796,0
2007-07-31,11.417,11.676,11.266,11.384,242427,0
2007-08-01,11.334,11.684,11.257,11.6,213740,0
2007-08-02,11.641,11.692,11.369,11.684,204835,0
2007-08-03,11.684,11.684,10.975,11.076,371658,0
2007-08-06,11.024,11.307,10.726,11.124,551921,0
2007-08-07,10.926,11.299,10.848,11.199,326226,0
2007-08-08,11.325,11.641,11.058,11.576,572863,0
2007-08-09,11.282,11.718,11.032,11.369,365390,0
2007-08-10,11.176,11.793,11.007,11.6,339624,0
2007-08-13,11.725,11.768,11.206,11.257,174344,0
2007-08-14,11.299,11.458,10.99,11.149,81305,0
2007-08-15,11.158,11.684,11.032,11.092,133422,0
2007-08-16,11.076,11.684,11.076,11.558,362405,0
2007-08-17,11.891,12.084,11.567,11.676,424305,0
2007-08-20,11.743,11.768,11.442,11.498,170909,0
2007-08-21,11.541,11.768,11.433,11.525,195305,0
2007-08-22,11.641,11.849,11.558,11.785,150073,0
2007-08-23,11.809,11.849,11.55,11.618,135690,0
2007-08-24,11.649,11.793,11.558,11.684,163324,0
2007-08-27,11.516,11.684,11.516,11.55,78351,0
2007-08-28,11.482,11.676,11.199,11.24,186477,0
2007-08-29,11.307,11.684,11.24,11.667,124667,0
2007-08-30,11.533,11.667,11.384,11.498,78165,0
2007-08-31,11.692,11.692,11.45,11.525,98482,0
2007-09-04,11.45,11.584,11.317,11.475,115217,0
2007-09-05,11.376,11.55,11.282,11.282,93057,0
2007-09-06,11.299,11.384,11.185,11.282,107111,0
2007-09-07,11.124,11.307,11.058,11.199,164245,0
2007-09-10,11.248,11.369,11.024,11.224,113342,0
2007-09-11,11.191,11.567,11.191,11.466,67259,0
2007-09-12,11.425,11.425,11.206,11.216,68900,0
2007-09-13,11.317,11.641,11.132,11.325,98457,0
2007-09-14,11.231,11.558,11.224,11.541,76598,0
2007-09-17,11.533,11.533,11.185,11.274,358753,0
2007-09-18,11.352,11.743,11.325,11.7,169812,0
2007-09-19,11.801,12.01,11.618,12.01,195763,0
2007-09-20,11.944,12.01,11.667,11.84,126766,0
2007-09-21,11.952,11.952,11.55,11.641,254562,0
2007-09-24,11.667,11.718,11.401,11.433,82665,0
2007-09-25,11.343,11.466,11.167,11.199,88084,0
2007-09-26,11.248,11.498,11.115,11.334,69475,0
2007-09-27,11.408,11.482,11.076,11.1,107424,0
2007-09-28,11.1,11.266,10.934,10.941,148016,0
2007-10-01,10.95,11.618,10.848,11.541,194788,0
2007-10-02,11.576,11.7,11.458,11.625,94118,0
2007-10-03,11.533,11.618,11.299,11.317,98184,0
2007-10-04,11.384,11.558,11.325,11.541,59501,0
2007-10-05,11.609,11.785,11.384,11.7,124827,0
2007-10-08,11.725,11.725,11.433,11.634,78697,0
2007-10-09,11.649,11.649,11.317,11.593,56688,0
2007-10-10,11.593,11.641,11.425,11.584,56928,0
2007-10-11,11.625,11.634,11.149,11.325,162130,0
2007-10-12,11.317,11.516,11.266,11.307,76827,0
2007-10-15,11.291,11.361,10.848,10.999,135879,0
2007-10-16,11.007,11.1,10.839,10.875,120457,0
2007-10-17,11.024,11.124,10.607,10.866,130754,0
2007-10-18,10.839,10.909,10.607,10.866,125273,0
2007-10-19,10.866,10.866,10.223,10.223,178387,0
2007-10-22,10.122,10.917,10.073,10.839,128701,0
2007-10-23,10.95,10.95,10.441,10.54,156384,0
2007-10-24,10.433,10.507,10.024,10.381,283633,0
2007-10-25,10.441,10.726,10.308,10.398,253056,0
2007-10-26,10.49,10.848,10.291,10.814,189387,0
2007-10-29,10.758,10.779,10.389,10.457,111821,0
2007-10-30,10.283,10.549,10.215,10.373,121939,0
2007-10-31,10.482,10.95,10.365,10.607,243349,0
2007-11-01,10.416,10.633,9.848,9.89,326875,0
2007-11-02,10.024,10.215,9.848,10.122,189268,0
2007-11-05,10.007,10.274,9.848,10.18,124538,0
2007-11-06,10.197,10.554,10.059,10.54,183625,0
2007-11-07,10.389,10.424,9.796,9.796,180623,0
2007-11-08,9.913,10.232,9.806,10.032,190069,0
2007-11-09,9.913,10.474,9.763,10.348,172706,0
2007-11-12,10.357,10.726,10.3,10.357,128336,0
2007-11-13,10.474,10.848,10.424,10.758,236870,0
2007-11-14,10.814,10.934,10.64,10.766,188318,0
2007-11-15,10.758,10.779,10.633,10.718,179729,0
2007-11-16,10.648,10.766,10.215,10.274,323208,0
2007-11-19,10.18,10.357,9.957,10.059,230928,0
2007-11-20,10.032,10.315,9.89,10.223,182633,0
2007-11-21,10.18,10.357,9.89,10.08,147672,0
2007-11-23,10.18,10.64,10.18,10.465,113561,0
2007-11-26,10.457,10.49,9.754,9.763,188268,0
2007-11-27,9.814,10.308,9.772,10.114,185350,0
2007-11-28,10.007,10.474,10.007,10.474,253274,0
2007-11-29,10.465,10.465,10.189,10.215,136212,0
2007-11-30,10.381,10.64,10.13,10.18,252065,0
2007-12-03,10.156,10.164,9.839,9.905,163877,0
2007-12-04,9.873,9.94,9.763,9.856,211509,0
2007-12-05,10.05,10.05,9.748,9.931,162834,0
2007-12-06,9.931,10.441,9.806,10.433,243278,0
2007-12-07,10.449,10.449,10.073,10.241,157900,0
2007-12-10,10.266,10.64,10.266,10.633,197876,0
2007-12-11,10.648,10.934,10.331,10.507,356354,0
2007-12-12,10.814,11.266,10.357,10.433,232592,0
2007-12-13,10.323,10.598,10.189,10.549,231334,0
2007-12-14,10.365,10.779,10.308,10.373,192415,0
2007-12-17,10.339,10.648,10.339,10.441,196436,0
2007-12-18,10.589,11.058,10.507,11.024,266017,0
2007-12-19,11.015,11.024,10.684,10.822,189848,0
2007-12-20,10.917,11.049,10.554,11.049,184227,0
2007-12-21,11.266,11.475,11.083,11.475,513380,0
2007-12-24,11.507,11.55,11.274,11.458,101052,0
2007-12-26,11.417,11.618,11.299,11.55,197299,0
2007-12-27,11.533,11.625,11.149,11.185,174566,0
2007-12-28,11.352,11.55,10.814,10.917,206973,0
2007-12-31,10.814,11.049,10.54,10.779,294668,0
2008-01-02,10.735,10.892,10.416,10.499,247097,0
2008-01-03,10.54,10.71,10.433,10.482,159085,0
2008-01-04,10.357,10.398,9.965,10.073,166687,0
2008-01-07,10.138,10.751,10.13,10.398,210477,0
2008-01-08,10.424,10.726,9.998,10.024,198857,0
2008-01-09,9.965,10.223,9.731,10.206,199280,0
2008-01-10,10.066,10.633,9.957,10.373,179609,0
2008-01-11,10.308,10.407,9.931,9.931,171909,0
2008-01-14,10.024,10.215,9.806,9.99,127457,0
2008-01-15,9.831,10.08,9.614,9.905,132419,0
2008-01-16,9.89,10.357,9.772,10.105,138736,0
2008-01-17,10.164,10.232,9.664,9.664,157747,0
2008-01-18,9.605,9.78,9.2797,9.556,222273,0
2008-01-22,9.4464,10.223,9.2462,9.806,154176,0
2008-01-23,9.556,10.751,9.556,10.572,250179,0
2008-01-24,10.598,10.598,9.772,10.138,210866,0
2008-01-25,10.381,10.441,9.806,9.839,156375,0
2008-01-28,9.763,10.365,9.715,10.138,147566,0
2008-01-29,10.357,10.563,9.931,10.49,218967,0
2008-01-30,10.389,10.848,10.215,10.433,305815,0
2008-01-31,10.389,11.516,10.389,11.516,665096,0
2008-02-01,11.516,11.676,10.774,11.291,368328,0
2008-02-04,11.282,11.475,10.959,10.99,339399,0
2008-02-05,10.751,11.158,10.648,10.83,241941,0
2008-02-06,10.941,11.224,10.774,10.822,176092,0
2008-02-07,10.779,11.191,10.741,11.024,118181,0
2008-02-08,11.092,11.266,10.751,10.941,117327,0
2008-02-11,10.934,11.352,10.64,11.191,283900,0
2008-02-12,11.274,11.516,11.141,11.384,343675,0
2008-02-13,11.516,11.576,11.132,11.45,196067,0
2008-02-14,11.475,11.475,10.892,11.1,176901,0
2008-02-15,11.015,11.024,10.741,10.822,186840,0
2008-02-19,10.99,11.191,10.857,11.067,184901,0
2008-02-20,10.99,11.291,10.9,11.216,198317,0
2008-02-21,11.317,11.507,11.1,11.317,339559,0
2008-02-22,11.361,11.408,10.934,11.352,260924,0
2008-02-25,11.334,11.516,11.024,11.425,223611,0
2008-02-26,11.325,11.516,11.257,11.325,241865,0
2008-02-27,11.191,11.625,11.058,11.593,330151,0
2008-02-28,11.49,11.507,11.206,11.266,183568,0
2008-02-29,11.108,11.185,10.9,10.941,277840,0
2008-03-03,10.926,11.343,10.875,11.108,379616,0
2008-03-04,11.132,11.282,10.941,11.185,175519,0
2008-03-05,11.257,11.291,10.975,11.058,199985,0
2008-03-06,10.982,11.058,10.71,10.71,168180,0
2008-03-07,10.572,11.115,10.441,10.892,161501,0
2008-03-10,10.95,11.206,10.875,11.108,164136,0
2008-03-11,11.334,11.525,11.049,11.525,452963,0
2008-03-12,11.55,11.676,11.176,11.384,233595,0
2008-03-13,11.231,11.684,11.191,11.658,249114,0
2008-03-14,11.684,11.684,11.108,11.334,293204,0
2008-03-17,11.317,11.317,10.941,10.999,346062,0
2008-03-18,11.266,11.507,10.9,11.49,334683,0
2008-03-19,11.55,11.725,11.199,11.199,311490,0
2008-03-20,11.369,11.909,10.982,11.849,828210,0
2008-03-24,11.891,12.017,11.692,11.725,192978,0
2008-03-25,11.734,11.734,11.55,11.734,192566,0
2008-03-26,11.649,11.834,11.369,11.442,302350,0
2008-03-27,11.482,11.658,11.307,11.417,328134,0
2008-03-28,11.458,11.576,11.149,11.274,138041,0
2008-03-31,11.317,11.567,11.266,11.266,357896,0
2008-04-01,11.458,11.801,11.442,11.768,393344,0
2008-04-02,11.76,12.025,11.618,12.001,361393,0
2008-04-03,11.865,11.968,11.801,11.909,209415,0
2008-04-04,11.944,11.96,11.751,11.793,124924,0
2008-04-07,11.849,11.944,11.576,11.649,106385,0
2008-04-08,11.533,11.777,11.516,11.709,80796,0
2008-04-09,11.751,11.76,11.516,11.641,213957,0
2008-04-10,11.634,11.826,11.507,11.692,179235,0
2008-04-11,11.576,11.718,11.307,11.334,172670,0
2008-04-14,11.352,11.6,11.1,11.199,192940,0
2008-04-15,11.248,11.525,11.248,11.433,193979,0
2008-04-16,11.525,12.059,11.408,12.033,314080,0
2008-04-17,12.001,12.076,11.76,12.01,177583,0
2008-04-18,12.101,12.404,11.927,12.101,356514,0
2008-04-21,12.025,12.186,11.849,11.9,123043,0
2008-04-22,11.849,12.033,11.641,11.857,192276,0
2008-04-23,11.882,11.976,11.709,11.96,106187,0
2008-04-24,12.033,12.335,11.658,12.225,157029,0
2008-04-25,12.21,12.276,11.849,12.126,137573,0
2008-04-28,11.768,12.276,11.734,11.968,183795,0
2008-04-29,11.985,11.985,11.425,11.525,374892,0
2008-04-30,11.567,11.6,11.115,11.149,325738,0
2008-05-01,10.941,11.625,10.848,11.584,310222,0
2008-05-02,11.641,11.709,11.291,11.325,443842,0
2008-05-05,11.291,11.393,11.083,11.191,205364,0
2008-05-06,11.149,11.216,10.926,11.083,143856,0
2008-05-07,11.108,11.224,10.633,10.648,253963,0
2008-05-08,10.718,10.866,10.607,10.758,174136,0
2008-05-09,10.648,10.875,10.625,10.839,111325,0
2008-05-12,10.883,11.032,10.718,10.99,123670,0
2008-05-13,10.999,11.015,10.848,10.875,109818,0
2008-05-14,10.909,10.941,10.822,10.822,104635,0
2008-05-15,10.805,10.917,10.766,10.875,160523,0
2008-05-16,10.934,10.934,10.693,10.892,220790,0
2008-05-19,10.875,10.975,10.726,10.787,262701,0
2008-05-20,10.758,10.866,10.718,10.779,152950,0
2008-05-21,10.805,10.892,10.607,10.693,130979,0
2008-05-22,10.758,10.934,10.648,10.822,643689,0
2008-05-23,10.787,10.83,10.675,10.751,373004,0
2008-05-27,10.779,10.967,10.702,10.766,143417,0
2008-05-28,10.83,10.9,10.64,10.766,96196,0
2008-05-29,10.718,10.892,10.675,10.883,252849,0
2008-05-30,10.917,10.917,10.726,10.857,196128,0
2008-06-02,10.83,10.83,10.441,10.554,158275,0
2008-06-03,10.616,10.657,10.389,10.433,199742,0
2008-06-04,10.373,10.607,10.373,10.507,178632,0
2008-06-05,10.515,10.735,10.433,10.666,139831,0
2008-06-06,10.58,10.58,10.389,10.433,122188,0
2008-06-09,10.465,10.589,10.156,10.223,276400,0
2008-06-10,10.147,10.465,10.147,10.407,275322,0
2008-06-11,10.365,10.49,10.08,10.08,187048,0
2008-06-12,10.18,10.465,10.089,10.13,123821,0
2008-06-13,10.274,10.407,10.032,10.223,178136,0
2008-06-16,10.206,10.389,10.138,10.339,233636,0
2008-06-17,10.348,10.398,10.059,10.066,161678,0
2008-06-18,10.041,10.156,9.814,9.896,145673,0
2008-06-19,9.896,10.073,9.723,10.015,225002,0
2008-06-20,9.974,10.089,9.78,10.007,323350,0
2008-06-23,10.015,10.015,9.572,9.58,184714,0
2008-06-24,9.4881,9.848,9.398,9.656,168462,0
2008-06-25,9.664,10.197,9.664,10.097,244761,0
2008-06-26,9.957,10.015,9.78,9.814,156486,0
2008-06-27,9.814,10.015,9.522,9.53,519708,0
2008-06-30,9.556,9.78,9.2297,9.2297,178338,0
2008-07-01,9.1713,9.539,9.0464,9.3723,155575,0
2008-07-02,9.3461,9.3801,9.0718,9.0969,179841,0
2008-07-03,9.0969,9.3723,8.9792,9.0796,131812,0
2008-07-07,9.0718,9.1303,8.5372,8.5372,207980,0
2008-07-08,8.571,9.2549,8.5458,9.2385,240155,0
2008-07-09,9.2213,9.3461,8.6709,8.696,134221,0
2008-07-10,8.6876,9.0718,8.6542,8.7793,158123,0
2008-07-11,8.6876,9.1628,8.5124,9.139,516138,0
2008-07-14,9.2297,9.2886,8.4789,8.5208,123771,0
2008-07-15,8.4372,8.9792,8.2703,8.5458,204066,0
2008-07-16,8.5959,9.3395,8.5124,9.2886,216979,0
2008-07-17,9.3461,9.864,9.0881,9.831,224973,0
2008-07-18,9.848,9.848,9.3316,9.664,168575,0
2008-07-21,9.723,9.748,9.513,9.682,104222,0
2008-07-22,9.614,10.189,9.3723,10.097,168506,0
2008-07-23,10.05,10.138,9.4221,9.99,185260,0
2008-07-24,10.059,10.059,9.763,9.881,168738,0
2008-07-25,10.05,10.172,9.673,10.105,134995,0
2008-07-28,10.18,10.457,9.748,10.189,197867,0
2008-07-29,10.258,10.95,10.015,10.95,248429,0
2008-07-30,11.015,11.015,10.172,10.266,248995,0
2008-07-31,10.223,10.424,10.024,10.249,349068,0
2008-08-01,10.291,10.866,10.05,10.805,213391,0
2008-08-04,10.822,10.848,10.348,10.58,215624,0
2008-08-05,10.741,11.058,10.741,10.934,267961,0
2008-08-06,10.857,11.067,10.693,11.024,194618,0
2008-08-07,10.83,11.132,10.58,10.648,177725,0
2008-08-08,10.693,11.015,10.465,11.007,169993,0
2008-08-11,10.999,11.667,10.848,11.376,249910,0
2008-08-12,11.282,11.45,10.883,11.176,169671,0
2008-08-13,11.115,11.291,10.95,11.032,253654,0
2008-08-14,10.941,11.343,10.926,11.266,108507,0
2008-08-15,11.482,11.849,11.231,11.442,216443,0
2008-08-18,11.45,11.475,11.067,11.231,110276,0
2008-08-19,11.124,11.475,11.024,11.149,89506,0
2008-08-20,11.185,11.307,10.796,10.982,129679,0
2008-08-21,10.796,10.99,10.693,10.71,120407,0
2008-08-22,10.892,11.24,10.726,11.141,140553,0
2008-08-25,11.049,11.141,10.848,10.875,193853,0
2008-08-26,10.857,11.257,10.857,11.24,127512,0
2008-08-27,11.206,11.482,11.158,11.401,161699,0
2008-08-28,11.498,11.649,11.291,11.618,251862,0
2008-08-29,11.49,11.6,11.393,11.55,117903,0
2008-09-02,11.751,11.849,11.49,11.768,230222,0
2008-09-03,11.734,12.109,11.6,12.025,695598,0
2008-09-04,11.84,12.001,11.576,11.576,160162,0
2008-09-05,11.45,11.801,11.361,11.692,141671,0
2008-09-08,11.891,11.968,11.692,11.865,170457,0
2008-09-09,11.709,11.76,11.248,11.334,218753,0
2008-09-10,11.507,11.725,11.216,11.618,202348,0
2008-09-11,11.282,11.593,11.083,11.593,208051,0
2008-09-12,11.401,11.826,11.257,11.55,271364,0
2008-09-15,11.108,11.734,11.108,11.191,203244,0
2008-09-16,11.185,11.84,11.032,11.734,361724,0
2008-09-17,11.224,11.45,10.779,10.779,215363,0
2008-09-18,11.1,11.743,10.693,11.684,500718,0
2008-09-19,13.669,13.669,11.1,12.126,726248,0
2008-09-22,11.968,12.143,11.516,11.768,193426,0
2008-09-23,11.641,11.725,11.433,11.584,97311,0
2008-09-24,11.584,11.725,11.361,11.516,94007,0
2008-09-25,11.533,11.684,11.49,11.525,282558,0
2008-09-26,11.325,11.684,10.9,11.609,168736,0
2008-09-29,11.361,11.361,10.857,10.857,115017,0
2008-09-30,11.015,11.266,11.015,11.032,101042,0
2008-10-01,11.015,11.266,10.718,11.266,103416,0
2008-10-02,11.266,11.266,10.796,11.083,76233,0
2008-10-03,11.266,11.684,10.774,10.967,89416,0
2008-10-06,10.648,11.684,9.831,11.352,174230,0
2008-10-07,11.369,11.466,10.348,10.365,101891,0
2008-10-08,9.94,10.348,8.8461,8.9214,201825,0
2008-10-09,9.1463,9.597,8.7627,8.7627,417534,0
2008-10-10,8.4291,8.8878,7.5861,8.8046,456398,0
2008-10-13,9.3546,10.241,8.9877,10.13,207235,0
2008-10-14,10.416,10.726,9.4971,10.08,140662,0
2008-10-15,9.723,10.389,9.3461,9.4059,326182,0
2008-10-16,9.505,9.974,9.0293,9.974,264538,0
2008-10-17,9.682,10.241,9.3801,9.597,188419,0
2008-10-20,9.739,10.197,9.3052,10.073,77169,0
2008-10-21,9.848,10.507,9.589,9.707,67038,0
2008-10-22,9.4059,10.381,9.2385,9.605,105252,0
2008-10-23,9.664,9.957,8.93,9.2049,138381,0
2008-10-24,8.3538,9.2213,8.3456,8.8878,153953,0
2008-10-27,8.788,9.2297,8.4122,8.4122,146582,0
2008-10-28,8.7627,9.1303,8.1621,9.0633,255800,0
2008-10-29,9.154,9.4633,8.4372,9.0048,130957,0
2008-10-30,9.3891,9.3891,8.6628,9.3723,135542,0
2008-10-31,9.2963,10.05,9.0633,10.05,183153,0
2008-11-03,9.965,10.554,9.89,10.18,166831,0
2008-11-04,10.49,10.633,10.147,10.348,108183,0
2008-11-05,10.147,10.589,9.614,9.723,126077,0
2008-11-06,9.597,10.156,9.429,9.78,105303,0
2008-11-07,9.881,10.365,9.682,10.059,112848,0
2008-11-10,10.241,10.474,9.814,9.89,112821,0
2008-11-11,9.748,9.806,9.4802,9.505,184376,0
2008-11-12,9.398,10.164,9.1463,9.2886,147793,0
2008-11-13,9.398,10.283,8.7627,10.073,255405,0
2008-11-14,9.89,9.99,9.0969,9.154,181517,0
2008-11-17,9.0633,9.94,8.996,9.0048,111815,0
2008-11-18,9.0796,9.3801,8.6291,9.1303,177900,0
2008-11-19,9.0132,9.513,8.4204,8.4291,123310,0
2008-11-20,8.8963,9.0633,7.9282,7.9617,240225,0
2008-11-21,8.1536,8.7042,7.4275,8.6042,360848,0
2008-11-24,9.0293,9.3316,8.6377,9.1962,243898,0
2008-11-25,9.3316,9.522,8.996,9.4802,193272,0
2008-11-26,9.2213,10.097,9.0548,10.073,211498,0
2008-11-28,9.931,10.189,9.814,10.138,38403,0
2008-12-01,9.839,10.266,8.6042,8.6791,217811,0
2008-12-02,8.8963,9.429,8.579,9.4221,185590,0
2008-12-03,9.139,10.258,9.0464,9.839,206962,0
2008-12-04,9.64,10.232,9.2729,9.513,233339,0
2008-12-05,9.3052,10.18,9.0718,10.172,153331,0
2008-12-08,10.424,10.58,9.648,10.563,200396,0
2008-12-09,10.407,10.959,9.998,10.024,228385,0
2008-12-10,10.164,10.266,9.839,10.015,164510,0
2008-12-11,9.856,10.206,9.438,9.505,192090,0
2008-12-12,9.3461,10.189,9.0969,10.007,174532,0
2008-12-15,10.066,10.089,9.2297,9.648,113219,0
2008-12-16,9.89,10.474,9.429,10.424,193087,0
2008-12-17,10.249,10.249,9.839,10.007,149844,0
2008-12-18,10.13,10.482,9.699,9.922,139894,0
2008-12-19,10.274,10.357,9.682,9.772,326132,0
2008-12-22,9.806,10.206,9.139,9.723,163318,0
2008-12-23,9.814,10.097,9.656,9.831,61482,0
2008-12-24,9.839,9.922,9.673,9.848,20835,0
2008-12-26,9.94,10.08,9.881,10.015,36471,0
2008-12-29,10.007,10.015,9.513,9.823,95361,0
2008-12-30,9.974,10.18,9.664,10.122,114809,0
2008-12-31,10.105,10.515,9.965,10.348,160375,0
2009-01-02,10.357,10.357,9.881,9.94,123326,0
2009-01-05,9.983,9.983,9.505,9.632,100079,0
2009-01-06,9.763,9.948,9.565,9.614,145741,0
2009-01-07,9.4464,9.58,9.2297,9.3635,151032,0
2009-01-08,9.2963,9.53,9.2297,9.53,107829,0
2009-01-09,9.547,9.547,9.18,9.2297,176043,0
2009-01-12,9.1876,9.4971,9.0048,9.0388,110048,0
2009-01-13,9.0388,9.3461,9.0388,9.1628,79303,0
2009-01-14,8.9877,9.0548,8.7712,8.7793,120613,0
2009-01-15,8.788,9.2963,8.5208,9.0881,151630,0
2009-01-16,9.1628,9.3801,8.4622,8.9132,192548,0
2009-01-20,8.7459,8.8129,8.3538,8.3624,170918,0
2009-01-21,8.4705,8.7214,7.9783,8.7126,210350,0
2009-01-22,8.4875,8.571,8.0284,8.1536,147664,0
2009-01-23,8.0785,8.2452,7.9617,8.1286,111911,0
2009-01-26,8.1201,8.3789,7.8362,8.0368,123139,0
2009-01-27,8.0951,8.4705,8.0368,8.4372,152191,0
2009-01-28,8.4291,8.6791,8.3704,8.6211,219495,0
2009-01-29,8.5291,8.6377,8.2035,8.2035,146077,0
2009-01-30,8.2703,8.5208,7.9282,7.9282,89321,0
2009-02-02,7.9865,8.5541,7.9699,8.4705,259764,0
2009-02-03,8.5208,8.6791,8.1701,8.3789,91218,0
2009-02-04,8.3538,8.5124,8.0867,8.1201,68784,0
2009-02-05,8.0951,8.3873,8.0284,8.1452,84543,0
2009-02-06,8.1368,8.6791,8.1116,8.6542,116885,0
2009-02-09,8.5875,8.7962,8.5541,8.6542,91048,0
2009-02-10,8.6377,8.7627,8.3456,8.3789,188853,0
2009-02-11,8.4039,8.5875,8.3288,8.4372,47884,0
2009-02-12,8.312,8.4541,7.9952,8.3956,98368,0
2009-02-13,8.4291,8.5291,8.1368,8.1786,75691,0
2009-02-17,8.2287,8.3538,7.8449,7.8865,128364,0
2009-02-18,7.9699,8.0536,7.6277,7.6528,157796,0
2009-02-19,7.7781,7.9115,7.1604,7.1937,227857,0
2009-02-20,7.0268,7.2605,6.9101,7.0854,218497,0
2009-02-23,7.0854,7.0854,6.4679,6.7015,181395,0
2009-02-24,6.6679,7.1856,6.6514,7.1523,226106,0
2009-02-25,7.1187,7.2358,6.7514,7.177,179272,0
2009-02-26,7.2269,7.3775,7.1856,7.319,195032,0
2009-02-27,7.1688,7.3439,7.0101,7.1271,174918,0
2009-03-02,7.0101,7.2691,7.0101,7.052,189363,0
2009-03-03,7.1688,7.2438,7.0438,7.1187,282343,0
2009-03-04,7.2438,7.3355,6.9433,7.1187,227790,0
2009-03-05,6.9516,6.9516,6.376,6.3927,216319,0
2009-03-06,6.4594,6.4763,6.3259,6.451,126715,0
2009-03-09,6.3927,6.4594,6.0921,6.1006,145309,0
2009-03-10,6.2675,6.7433,6.2675,6.5262,182537,0
2009-03-11,6.593,6.7848,6.3842,6.401,193209,0
2009-03-12,6.3425,7.0935,6.2592,7.0268,180659,0
2009-03-13,7.052,7.0935,6.885,7.0686,75642,0
2009-03-16,7.1688,7.2105,6.6011,6.618,97875,0
2009-03-17,6.6348,7.1523,6.4763,7.1523,111986,0
2009-03-18,7.1353,7.7781,6.9017,7.6612,194177,0
2009-03-19,7.7529,7.8948,7.4107,7.4695,81501,0
2009-03-20,7.5693,7.6695,7.2691,7.2773,237389,0
2009-03-23,7.4778,7.9617,7.4107,7.9617,215373,0
2009-03-24,7.9199,7.9699,7.3607,7.3607,113731,0
2009-03-25,7.9199,7.9199,7.1688,7.7115,144268,0
2009-03-26,7.8196,8.02,7.678,8.02,164641,0
2009-03-27,7.8282,7.8699,7.394,7.4107,95503,0
2009-03-30,7.2022,7.2269,6.885,7.1688,145259,0
2009-03-31,7.1104,7.4275,7.0184,7.1353,183714,0
2009-04-01,7.0101,7.6695,6.9516,7.5111,152020,0
2009-04-02,7.6859,8.0785,7.678,8.0536,210306,0
2009-04-03,8.0449,8.1953,7.9031,8.1953,58750,0
2009-04-06,8.0867,8.1286,7.6446,7.8699,90021,0
2009-04-07,7.7194,8.0368,7.6695,7.678,108808,0
2009-04-08,7.7194,7.878,7.5524,7.878,67222,0
2009-04-09,8.1035,8.4705,7.9365,8.4039,160165,0
2009-04-13,8.2619,8.5124,7.9952,8.4372,78536,0
2009-04-14,8.2619,8.2956,7.6859,7.8196,126002,0
2009-04-15,7.7445,8.1035,7.7445,8.0117,71625,0
2009-04-16,8.0785,8.4622,7.8531,8.3789,142553,0
2009-04-17,8.4039,8.571,8.212,8.4705,114421,0
2009-04-20,8.2371,8.337,7.6612,7.7697,120087,0
2009-04-21,7.7115,7.8948,7.3439,7.878,150171,0
2009-04-22,7.7115,8.0701,7.5693,7.7115,198854,0
2009-04-23,7.7445,7.7445,7.2438,7.4275,191622,0
2009-04-24,7.5111,7.7194,7.3022,7.5943,151888,0
2009-04-27,7.4024,7.5777,7.3022,7.3522,104271,0
2009-04-28,7.3022,7.5026,7.2269,7.3107,96150,0
2009-04-29,7.4024,7.5111,7.3022,7.4024,113419,0
2009-04-30,7.4525,7.4607,7.0268,7.0686,211660,0
2009-05-01,7.0686,7.2358,7.0184,7.0935,103503,0
2009-05-04,7.1937,7.3439,7.052,7.3274,76688,0
2009-05-05,7.2691,7.2691,6.8934,6.9017,186258,0
2009-05-06,6.9768,6.9768,6.8017,6.885,106500,0
2009-05-07,7.0101,7.0101,6.4427,6.5012,136211,0
2009-05-08,6.593,6.8182,6.4844,6.8182,155953,0
2009-05-11,6.6764,6.8017,6.4763,6.4844,146832,0
2009-05-12,6.5431,6.7931,6.5431,6.6262,121084,0
2009-05-13,6.5512,6.7346,6.5431,6.5512,139532,0
2009-05-14,6.6011,6.6932,6.5762,6.6011,118657,0
2009-05-15,6.618,6.618,6.3927,6.4679,173484,0
2009-05-18,6.5431,6.8098,6.5431,6.7682,217090,0
2009-05-19,6.76,6.8017,6.5512,6.6514,103020,0
2009-05-20,6.6932,6.7848,6.5679,6.618,119195,0
2009-05-21,6.5431,6.7765,6.5094,6.5431,160511,0
2009-05-22,6.6098,6.7433,6.5679,6.5679,76693,0
2009-05-26,6.5262,7.1271,6.5262,7.1271,134994,0
2009-05-27,7.052,7.0686,6.6514,6.6764,197817,0
2009-05-28,6.7182,6.8433,6.6098,6.7265,97729,0
2009-05-29,6.7682,6.9266,6.6011,6.8934,186970,0
2009-06-01,7.052,7.1856,6.7765,7.1187,135486,0
2009-06-02,7.0602,7.3607,6.86,7.0686,321620,0
2009-06-03,7.0268,7.3439,7.0268,7.3022,92793,0
2009-06-04,7.3857,7.536,7.2269,7.4275,104960,0
2009-06-05,7.519,7.519,7.1604,7.2187,64967,0
2009-06-08,7.1604,7.3022,7.0268,7.0602,54788,0
2009-06-09,7.1187,7.3607,7.0354,7.0602,45577,0
2009-06-10,7.102,7.102,6.6514,6.885,137134,0
2009-06-11,6.8934,7.1438,6.76,6.7765,104884,0
2009-06-12,6.7346,7.1104,6.6932,7.0769,83700,0
2009-06-15,6.9433,6.9851,6.6764,6.7682,115351,0
2009-06-16,6.8766,6.9266,6.6429,6.7015,73583,0
2009-06-17,6.7265,6.9184,6.6262,6.7015,111501,0
2009-06-18,6.6679,6.9184,6.6011,6.6932,76110,0
2009-06-19,6.8182,6.8766,6.5344,6.5846,212362,0
2009-06-22,6.5012,6.8349,6.5012,6.6932,150552,0
2009-06-23,6.76,6.8684,6.6514,6.6764,105440,0
2009-06-24,6.76,6.7682,6.618,6.6847,73459,0
2009-06-25,6.6429,6.9266,6.6348,6.8684,181608,0
2009-06-26,6.76,6.9516,6.5512,6.8182,830938,0
2009-06-29,6.8268,6.9516,6.7182,6.8098,114923,0
2009-06-30,6.7765,6.9768,6.76,6.7765,124521,0
2009-07-01,6.8515,7.0602,6.8515,6.9017,64683,0
2009-07-02,6.8017,6.9433,6.7098,6.8017,132507,0
2009-07-06,6.7765,6.9936,6.7182,6.8017,103936,0
2009-07-07,6.8017,6.86,6.593,6.618,151014,0
2009-07-08,6.618,6.8017,6.518,6.6348,121870,0
2009-07-09,6.7015,6.8098,6.618,6.6262,73772,0
2009-07-10,6.6011,6.76,6.5679,6.6764,64817,0
2009-07-13,6.6932,7.0602,6.6932,6.9936,113325,0
2009-07-14,7.0268,7.0354,6.8017,6.86,48217,0
2009-07-15,6.9433,7.2358,6.8017,7.2269,122864,0
2009-07-16,7.2941,7.6695,7.1104,7.4024,158995,0
2009-07-17,7.4361,7.6195,7.1523,7.6111,195526,0
2009-07-20,7.6277,7.678,7.3274,7.3607,138410,0
2009-07-21,7.4275,7.4275,6.8766,7.0854,121880,0
2009-07-22,7.1353,7.2853,6.9353,7.1604,93452,0
2009-07-23,7.1353,7.603,7.1353,7.4275,114164,0
2009-07-24,7.3857,7.7697,7.0854,7.7697,125352,0
2009-07-27,7.7697,7.8948,7.6111,7.8948,248692,0
2009-07-28,7.8196,8.0867,7.7445,8.0368,104606,0
2009-07-29,7.9783,8.1286,7.8282,8.0701,85791,0
2009-07-30,8.1368,8.3456,7.9783,8.2287,108947,0
2009-07-31,8.1701,8.3288,8.0117,8.0951,331535,0
2009-08-03,8.1953,8.2789,8.0033,8.1953,100060,0
2009-08-04,8.1116,8.3704,8.0449,8.2538,97403,0
2009-08-05,8.2619,8.2619,8.0033,8.1452,60025,0
2009-08-06,8.212,8.2538,7.7945,7.9699,74484,0
2009-08-07,8.0617,8.3288,8.0617,8.1621,75862,0
2009-08-10,8.0785,8.4122,7.8031,8.2287,81065,0
2009-08-11,8.1621,8.2703,7.9115,8.1452,98987,0
2009-08-12,8.1286,8.8129,8.1286,8.6291,129381,0
2009-08-13,8.6791,8.6791,8.2452,8.337,131612,0
2009-08-14,8.337,8.4122,7.8699,8.1368,124891,0
2009-08-17,8.0117,8.1953,7.9865,8.1286,38051,0
2009-08-18,8.1536,8.2789,8.0536,8.2452,82487,0
2009-08-19,8.1116,8.4122,8.1116,8.3456,50404,0
2009-08-20,8.3624,8.504,7.945,8.2538,93307,0
2009-08-21,8.4122,8.6876,8.0867,8.3624,232599,0
2009-08-24,8.3624,8.6124,8.1786,8.2538,68433,0
2009-08-25,8.3205,8.4541,8.2201,8.2538,78393,0
2009-08-26,8.2201,8.3456,7.9532,8.1868,146700,0
2009-08-27,8.1786,8.1786,7.8699,7.9115,102761,0
2009-08-28,7.9783,8.1368,7.6528,7.8196,93359,0
2009-08-31,7.7279,7.9699,7.6364,7.6859,132623,0
2009-09-01,7.6859,8.3456,7.6528,7.7115,200503,0
2009-09-02,7.7279,7.9199,7.5943,7.678,138975,0
2009-09-03,7.7115,7.8113,7.4857,7.6946,104039,0
2009-09-04,7.6528,7.9115,7.6446,7.8196,68255,0
2009-09-08,7.8282,7.8282,7.5612,7.7115,90576,0
2009-09-09,7.6859,7.945,7.6446,7.9031,46593,0
2009-09-10,7.8699,8.0701,7.6946,8.0368,75944,0
2009-09-11,8.0284,8.0368,7.7945,7.9199,40779,0
2009-09-14,7.8449,8.0368,7.7529,7.8699,43539,0
2009-09-15,7.8531,7.9115,7.7194,7.8531,49966,0
2009-09-16,7.878,8.3036,7.8362,8.2956,95134,0
2009-09-17,8.2538,8.579,8.1786,8.3205,110520,0
2009-09-18,8.3789,8.8461,8.0368,8.2201,223633,0
2009-09-21,8.1201,8.4541,8.1201,8.4039,59339,0
2009-09-22,8.4457,8.7378,8.3789,8.7126,133967,0
2009-09-23,8.7126,8.7126,8.4372,8.4372,59673,0
2009-09-24,8.4789,8.5624,8.3873,8.4705,85193,0
2009-09-25,8.4204,8.5875,8.2789,8.3538,51894,0
2009-09-28,8.3789,8.5959,8.3538,8.5372,56390,0
2009-09-29,8.5208,8.5541,8.2452,8.2703,68188,0
2009-09-30,8.3036,8.3036,7.9365,7.9699,161063,0
2009-10-01,7.9532,8.0867,7.6695,7.7194,102515,0
2009-10-02,7.678,7.878,7.5693,7.6612,100667,0
2009-10-05,7.7194,7.8612,7.4275,7.5445,131979,0
2009-10-06,7.603,7.878,7.4778,7.8196,104605,0
2009-10-07,7.8196,7.9031,7.6859,7.6946,32237,0
2009-10-08,7.7697,7.8531,7.5777,7.5777,62519,0
2009-10-09,7.6946,7.8531,7.6195,7.8531,69145,0
2009-10-12,7.8948,8.1035,7.7945,7.8196,36011,0
2009-10-13,7.7863,7.8031,7.5861,7.6446,47520,0
2009-10-14,7.7612,7.9282,7.6695,7.7612,105518,0
2009-10-15,7.8282,7.8699,7.6612,7.6695,40360,0
2009-10-16,7.6277,7.6695,7.5612,7.5693,69492,0
2009-10-19,7.6195,7.6946,7.5026,7.6528,34691,0
2009-10-20,7.519,7.6946,7.4024,7.4695,34113,0
2009-10-21,7.4857,7.678,7.2773,7.319,116593,0
2009-10-22,7.3274,7.6446,7.3274,7.4695,104477,0
2009-10-23,7.519,7.5777,7.2105,7.2941,72415,0
2009-10-26,7.4107,7.6528,6.9184,6.9433,211796,0
2009-10-27,6.9936,7.0854,6.9184,6.9768,142721,0
2009-10-28,6.9851,7.1187,6.9353,6.9353,127097,0
2009-10-29,7.002,7.2358,7.002,7.1104,91903,0
2009-10-30,7.0268,7.177,6.96,7.1187,154661,0
2009-11-02,7.1523,7.4107,7.052,7.394,155514,0
2009-11-03,7.3439,7.3775,7.1438,7.3775,111823,0
2009-11-04,7.4361,7.4361,7.0935,7.0935,99321,0
2009-11-05,7.1856,7.319,7.0602,7.0935,106946,0
2009-11-06,7.0935,7.0935,6.8934,6.9184,151332,0
2009-11-09,7.002,7.0769,6.9851,7.0184,83817,0
2009-11-10,7.002,7.0438,6.86,6.8766,136611,0
2009-11-11,6.96,7.0101,6.885,6.9516,107876,0
2009-11-12,7.0602,7.0602,6.76,6.7931,109712,0
2009-11-13,6.8515,7.0184,6.7098,6.7931,191519,0
2009-11-16,6.8433,7.052,6.8268,6.9768,168945,0
2009-11-17,6.9184,6.9851,6.9101,6.96,101674,0
2009-11-18,6.9851,7.0854,6.9688,7.0769,74382,0
2009-11-19,6.9936,6.9936,6.86,6.9184,104748,0
2009-11-20,6.8934,7.0686,6.885,7.0602,152788,0
2009-11-23,7.1271,7.3691,7.1271,7.2691,89677,0
2009-11-24,7.2605,7.2853,7.0935,7.2187,52078,0
2009-11-25,7.2358,7.2522,7.0686,7.0686,39231,0
2009-11-27,6.9266,7.0438,6.8017,6.8017,61262,0
2009-11-30,6.8017,6.9688,6.7433,6.9688,208191,0
2009-12-01,7.0438,7.1688,6.9688,7.002,133446,0
2009-12-02,6.9768,7.1688,6.9266,7.1187,123941,0
2009-12-03,7.1688,7.2105,6.8684,6.8934,129870,0
2009-12-04,7.0438,7.1187,6.9017,7.102,135104,0
2009-12-07,7.1187,7.2773,7.0686,7.1438,49137,0
2009-12-08,7.0686,7.2187,7.052,7.1271,48258,0
2009-12-09,7.1271,7.2022,7.0602,7.1523,26649,0
2009-12-10,7.1604,7.2187,6.9017,6.9184,96473,0
2009-12-11,6.9353,6.9936,6.86,6.9017,60778,0
2009-12-14,6.9688,7.102,6.8934,6.9353,95663,0
2009-12-15,6.9353,6.9688,6.8098,6.8433,114079,0
2009-12-16,6.8934,6.9017,6.6514,6.7931,180793,0
2009-12-17,6.7514,6.76,6.5846,6.6764,164523,0
2009-12-18,6.7433,7.0184,6.6764,7.0184,357057,0
2009-12-21,7.0354,7.1523,6.6764,7.1523,246746,0
2009-12-22,7.1523,7.2438,6.9768,7.2269,107815,0
2009-12-23,7.2358,7.2438,7.1438,7.2022,100485,0
2009-12-24,7.2105,7.2522,7.0268,7.1271,24494,0
2009-12-28,7.1353,7.1353,6.9017,7.0686,46480,0
2009-12-29,7.1104,7.1353,6.9184,6.9936,54138,0
2009-12-30,6.9851,7.1104,6.7931,7.1104,85563,0
2009-12-31,7.0854,7.2105,6.9936,7.0438,117277,0
2010-01-04,7.1438,7.2187,7.102,7.1937,59030,0
2010-01-05,7.1856,7.2358,6.8349,6.8349,56475,0
2010-01-06,6.8433,6.885,6.7931,6.8098,89942,0
2010-01-07,6.7931,6.885,6.7015,6.8098,109112,0
2010-01-08,6.7682,6.8934,6.7682,6.8934,42916,0
2010-01-11,6.9266,6.9768,6.76,6.7848,58716,0
2010-01-12,6.7265,6.9266,6.6847,6.8268,60494,0
2010-01-13,6.8684,7.0686,6.8433,6.9184,69664,0
2010-01-14,6.9184,7.1688,6.8766,7.052,36711,0
2010-01-15,7.0854,7.0935,6.7848,6.8268,112367,0
2010-01-19,6.86,7.0686,6.8433,7.0354,63608,0
2010-01-20,6.9768,6.9851,6.7514,6.9516,99567,0
2010-01-21,6.9851,7.3022,6.9851,7.0354,205171,0
2010-01-22,7.052,7.0935,6.8349,6.885,114036,0
2010-01-25,6.9516,7.2605,6.8515,7.1523,81976,0
2010-01-26,7.1187,7.2269,6.9433,6.96,114657,0
2010-01-27,6.9433,7.3439,6.9433,7.3022,105277,0
2010-01-28,7.2941,7.2941,6.8934,6.9353,121383,0
2010-01-29,7.0769,7.0769,6.8017,6.8017,192626,0
2010-02-01,6.8433,6.9516,6.8182,6.8433,95631,0
2010-02-02,6.8268,6.9433,6.7433,6.7433,137908,0
2010-02-03,6.76,6.885,6.76,6.8433,116157,0
2010-02-04,6.8098,6.8934,6.76,6.76,104227,0
2010-02-05,6.7514,6.8934,6.7433,6.8433,100982,0
2010-02-08,6.8017,6.8684,6.7015,6.7015,154721,0
2010-02-09,6.76,6.8098,6.6847,6.7265,94473,0
2010-02-10,6.7098,6.7765,6.6847,6.6847,152648,0
2010-02-11,6.6932,6.9266,6.6847,6.9184,146697,0
2010-02-12,6.8268,6.885,6.7182,6.8515,120906,0
2010-02-16,6.96,7.0854,6.8268,7.0769,122988,0
2010-02-17,7.1104,7.1353,7.0769,7.1353,97608,0
2010-02-18,7.1104,7.177,6.9768,7.1523,125397,0
2010-02-19,7.1187,7.1688,7.002,7.0769,139942,0
2010-02-22,7.1187,7.1688,7.0686,7.1104,62804,0
2010-02-23,7.1187,7.1688,7.0935,7.1604,84362,0
2010-02-24,7.1604,7.3107,7.1523,7.2022,71632,0
2010-02-25,7.1104,7.2941,7.0935,7.2522,41854,0
2010-02-26,7.2773,7.319,7.1523,7.2773,75653,0
2010-03-01,7.2941,7.3355,7.1104,7.1856,104760,0
2010-03-02,7.1856,7.444,7.1604,7.444,120446,0
2010-03-03,7.4361,7.444,7.2105,7.2605,87896,0
2010-03-04,7.2522,7.3857,7.177,7.3775,26843,0
2010-03-05,7.394,7.6528,7.3522,7.6446,76895,0
2010-03-08,7.6195,7.7279,7.5276,7.6364,81632,0
2010-03-09,7.5861,7.7279,7.5612,7.6195,74525,0
2010-03-10,7.5943,7.8031,7.536,7.6111,114233,0
2010-03-11,7.5445,7.6946,7.444,7.5693,54956,0
2010-03-12,7.5693,7.603,7.4275,7.5111,38788,0
2010-03-15,7.5111,7.6859,7.444,7.603,78199,0
2010-03-16,7.6111,7.6695,7.519,7.5524,54071,0
2010-03-17,7.5445,7.6364,7.5276,7.5693,40677,0
2010-03-18,7.5861,7.6446,7.519,7.536,31441,0
2010-03-19,7.5861,7.7781,7.4857,7.7781,204527,0
2010-03-22,7.6946,8.02,7.678,7.945,116442,0
2010-03-23,7.8282,8.0284,7.8031,7.9865,68178,0
2010-03-24,7.9952,8.0785,7.9199,7.9532,47250,0
2010-03-25,7.9699,8.1368,7.9115,7.9365,53463,0
2010-03-26,7.9617,8.02,7.5777,7.6528,47115,0
2010-03-29,7.6612,7.8031,7.603,7.6446,24091,0
2010-03-30,7.678,8.0284,7.678,7.9282,76803,0
2010-03-31,7.8612,8.0033,7.7863,7.9115,87374,0
2010-04-01,7.9282,8.0033,7.7529,7.8362,54017,0
2010-04-05,7.8282,7.9031,7.8031,7.8948,61764,0
2010-04-06,7.8282,7.8699,7.7697,7.8449,30481,0
2010-04-07,7.8113,8.1201,7.8113,8.0785,74342,0
2010-04-08,8.0284,8.0785,7.9365,8.0368,29593,0
2010-04-09,8.0033,8.1701,7.8699,7.8948,54591,0
2010-04-12,7.878,7.945,7.7445,7.7697,37695,0
2010-04-13,7.6612,7.8531,7.4778,7.8282,34173,0
2010-04-14,7.8449,8.1201,7.8362,8.1116,74392,0
2010-04-15,8.0785,8.1621,7.9699,8.1286,33405,0
2010-04-16,8.1286,8.2869,8.02,8.2201,95207,0
2010-04-19,8.1953,8.2703,8.0701,8.0867,24888,0
2010-04-20,8.1035,8.2619,8.1035,8.2619,50898,0
2010-04-21,8.2619,8.3036,8.1116,8.1953,53230,0
2010-04-22,8.1035,8.4705,7.9365,8.4705,80245,0
2010-04-23,8.4541,8.5541,8.337,8.5372,80283,0
2010-04-26,8.504,8.5208,7.9783,8.1286,149651,0
2010-04-27,8.0701,8.2201,7.9699,8.1286,89558,0
2010-04-28,8.1868,8.2789,7.9865,8.1953,32018,0
2010-04-29,8.212,8.4291,8.0785,8.4204,115687,0
2010-04-30,8.3956,8.8629,8.3704,8.571,245124,0
2010-05-03,8.6211,8.7627,8.4291,8.6791,89314,0
2010-05-04,8.5458,8.5875,8.0951,8.1786,85151,0
2010-05-05,8.0951,8.1286,7.9115,7.9617,73355,0
2010-05-06,7.9115,7.9783,7.4275,7.7445,109615,0
2010-05-07,7.678,8.0033,7.5524,7.7364,90915,0
2010-05-10,8.0951,8.2789,7.8449,8.1536,95701,0
2010-05-11,8.0449,8.4372,8.0284,8.4204,71066,0
2010-05-12,8.4291,8.6628,8.2287,8.6459,95367,0
2010-05-13,8.6459,8.8297,8.5372,8.6628,58543,0
2010-05-14,8.6211,8.6211,8.337,8.4622,87363,0
2010-05-17,8.5291,8.5291,8.2789,8.3456,56260,0
2010-05-18,8.4705,8.4789,8.212,8.2287,66819,0
2010-05-19,8.212,8.2452,7.9952,8.0867,63419,0
2010-05-20,7.9115,7.9617,7.6946,7.7445,108263,0
2010-05-21,7.6277,7.9532,7.6111,7.7364,157793,0
2010-05-24,7.7445,7.8612,7.6446,7.6859,71354,0
2010-05-25,7.5111,7.7781,7.5111,7.7445,99704,0
2010-05-26,7.7697,7.7697,7.5111,7.6111,218954,0
2010-05-27,7.7781,7.7863,7.5111,7.7863,147633,0
2010-05-28,7.7445,7.7529,7.5524,7.5861,90864,0
2010-06-01,7.5026,7.6446,7.2605,7.2605,178633,0
2010-06-02,7.3355,7.6364,7.2105,7.536,204576,0
2010-06-03,7.5276,7.7115,7.5276,7.6695,91838,0
2010-06-04,7.4695,7.536,7.1271,7.1353,201432,0
2010-06-07,7.1688,7.3274,7.0184,7.0769,143834,0
2010-06-08,7.102,7.1937,6.9184,7.1187,124149,0
2010-06-09,7.2022,7.2022,6.96,7.0268,70049,0
2010-06-10,7.1523,7.2853,6.9851,7.2605,97353,0
2010-06-11,7.1604,7.2773,7.0354,7.2605,78101,0
2010-06-14,7.3274,7.4607,7.2105,7.2438,93728,0
2010-06-15,7.3022,7.5612,7.1604,7.5612,187492,0
2010-06-16,7.4778,7.7364,7.4607,7.6446,110361,0
2010-06-17,7.703,7.8031,7.6277,7.7863,43504,0
2010-06-18,7.8531,8.1368,7.603,8.1201,285850,0
2010-06-21,8.2371,8.2538,7.9282,8.0117,76336,0
2010-06-22,8.0536,8.1786,7.8031,7.8031,83429,0
2010-06-23,7.7781,7.9865,7.7781,7.9199,49806,0
2010-06-24,7.8449,8.1786,7.7612,7.7781,104828,0
2010-06-25,7.8362,8.0785,7.6446,8.02,644684,0
2010-06-28,8.0368,8.0701,7.7781,7.7945,116639,0
2010-06-29,7.678,7.6946,7.4275,7.5276,183680,0
2010-06-30,7.5516,7.7197,7.3586,7.3837,104699,0
2010-07-01,7.419,7.519,7.1937,7.4361,116340,0
2010-07-02,7.4943,7.6195,7.2358,7.4361,160004,0
2010-07-06,7.5524,7.6612,7.2269,7.2522,110937,0
2010-07-07,7.3022,7.4943,7.2773,7.4857,97282,0
2010-07-08,7.5777,7.603,7.3522,7.5861,120522,0
2010-07-09,7.5861,7.7115,7.4778,7.6695,52441,0
2010-07-12,7.6528,7.7445,7.5524,7.5693,38546,0
2010-07-13,7.6946,8.0117,7.6277,7.945,86944,0
2010-07-14,7.8948,8.0033,7.8699,7.945,56971,0
2010-07-15,7.9365,7.9617,7.6528,7.9199,56371,0
2010-07-16,7.8362,7.8362,7.4525,7.4695,148633,0
2010-07-19,7.5111,7.5111,7.3022,7.4857,61562,0
2010-07-20,7.3775,7.6364,7.3355,7.6277,71835,0
2010-07-21,7.6859,7.6859,7.2522,7.2605,71027,0
2010-07-22,7.3857,7.6946,7.3522,7.6859,78026,0
2010-07-23,7.6364,8.1953,7.5861,8.1536,114618,0
2010-07-26,8.1868,8.3456,7.9282,8.337,150783,0
2010-07-27,8.3704,8.4291,8.2619,8.3704,139780,0
2010-07-28,8.337,8.3873,8.1286,8.2371,126912,0
2010-07-29,8.2789,8.2869,7.9699,8.0701,42461,0
2010-07-30,7.9199,7.9199,7.7194,7.7445,155652,0
2010-08-02,7.8865,7.9952,7.8113,7.9365,56189,0
2010-08-03,7.878,7.9699,7.7863,7.7945,53955,0
2010-08-04,7.8196,7.9699,7.8031,7.945,103269,0
2010-08-05,7.8612,7.9282,7.8531,7.8531,56566,0
2010-08-06,8.0284,8.0284,7.5861,7.6195,58267,0
2010-08-09,7.6946,7.7612,7.5943,7.7364,96169,0
2010-08-10,7.6277,7.6695,7.4943,7.4943,83758,0
2010-08-11,7.3691,7.419,7.0854,7.0935,601498,0
2010-08-12,7.0101,7.2438,6.9851,6.9851,119165,0
2010-08-13,6.9433,6.9688,6.8098,6.8684,537684,0
2010-08-16,6.8017,7.1104,6.8017,7.0854,157518,0
2010-08-17,7.1438,7.1438,7.0438,7.0602,156692,0
2010-08-18,7.0268,7.0354,6.8934,6.96,103400,0
2010-08-19,6.9101,6.9768,6.6764,6.6764,146448,0
2010-08-20,6.6764,6.7931,6.6348,6.7346,291912,0
2010-08-23,6.7682,6.8349,6.6429,6.6679,211737,0
2010-08-24,6.593,6.7182,6.5594,6.6429,141374,0
2010-08-25,6.5762,6.76,6.5762,6.6847,178270,0
2010-08-26,6.6932,6.76,6.6348,6.6348,635400,0
2010-08-27,6.7346,6.8268,6.6764,6.8182,448472,0
2010-08-30,6.7682,6.7682,6.6098,6.6098,324186,0
2010-08-31,6.6193,6.7789,6.6193,6.737,243601,0
2010-09-01,6.8515,6.9266,6.8017,6.8766,151109,0
2010-09-02,6.9184,6.9851,6.86,6.9017,100056,0
2010-09-03,7.002,7.052,6.9184,7.0354,87772,0
2010-09-07,7.0268,7.0268,6.8349,6.86,79446,0
2010-09-08,6.9017,6.9851,6.7931,6.8268,65620,0
2010-09-09,6.9353,6.9353,6.7765,6.8349,92723,0
2010-09-10,6.8433,6.96,6.8433,6.9017,73154,0
2010-09-13,6.9851,7.102,6.8766,7.0854,112690,0
2010-09-14,7.0854,7.1604,6.9688,7.0438,88116,0
2010-09-15,6.9936,7.052,6.9184,7.002,48384,0
2010-09-16,6.9688,7.002,6.7765,6.8515,84269,0
2010-09-17,6.9353,6.9516,6.8098,6.885,135350,0
2010-09-20,6.9353,7.102,6.8017,7.0935,124689,0
2010-09-21,7.1104,7.2187,6.9688,7.0354,134858,0
2010-09-22,7.0184,7.0769,6.8433,6.8684,39746,0
2010-09-23,6.8098,6.9936,6.7931,6.8098,72871,0
2010-09-24,6.9184,7.0354,6.7848,7.0184,73200,0
2010-09-27,7.002,7.002,6.8268,6.8515,47704,0
2010-09-28,6.885,7.0101,6.7265,7.002,75116,0
2010-09-29,6.9688,6.9851,6.8017,6.9017,92057,0
2010-09-30,6.9688,7.052,6.9433,7.002,81094,0
2010-10-01,7.0602,7.2358,7.0101,7.2105,94003,0
2010-10-04,7.1688,7.2269,7.0769,7.0769,68310,0
2010-10-05,7.177,7.3857,7.002,7.3775,96852,0
2010-10-06,7.3439,7.5111,7.3355,7.4857,61273,0
2010-10-07,7.5524,7.603,7.394,7.4361,76406,0
2010-10-08,7.3439,7.6277,7.3355,7.5693,89867,0
2010-10-11,7.5612,7.5943,7.4607,7.5276,27616,0
2010-10-12,7.4857,7.5026,7.319,7.4107,29651,0
2010-10-13,7.4275,7.7863,7.2438,7.703,71991,0
2010-10-14,7.6695,7.7612,7.5777,7.6695,49630,0
2010-10-15,7.7781,7.7781,7.5111,7.6277,118960,0
2010-10-18,7.603,7.9115,7.1688,7.9031,89640,0
2010-10-19,7.7612,7.9031,7.5693,7.6612,67805,0
2010-10-20,7.7279,7.8362,7.5777,7.703,39063,0
2010-10-21,7.7612,7.8449,7.4525,7.5276,60271,0
2010-10-22,7.5693,7.6364,7.4525,7.5276,42576,0
2010-10-25,7.5943,7.6695,7.4607,7.5276,28230,0
2010-10-26,7.4607,7.7445,7.4607,7.7115,56722,0
2010-10-27,7.6364,7.7279,7.319,7.444,68636,0
2010-10-28,7.5026,7.6277,7.3522,7.4607,59361,0
2010-10-29,7.401,7.4772,7.401,7.401,48192,0
2010-11-01,7.4107,7.5693,7.102,7.2269,98168,0
2010-11-02,7.3274,7.703,7.2691,7.603,116552,0
2010-11-03,7.6364,7.6612,7.5026,7.6364,57271,0
2010-11-04,7.7445,7.9282,7.7115,7.9031,145953,0
2010-11-05,7.8865,8.0536,7.8196,7.9115,74491,0
2010-11-08,7.8531,7.9031,7.7194,7.8196,39695,0
2010-11-09,7.7364,7.8612,7.7194,7.7529,47671,0
2010-11-10,7.7781,7.945,7.7279,7.8948,52124,0
2010-11-11,7.7863,7.9031,7.7364,7.8362,28491,0
2010-11-12,7.7364,7.8031,7.6195,7.7612,54712,0
2010-11-15,7.8282,7.9617,7.7529,7.8449,46757,0
2010-11-16,7.7612,7.7612,7.519,7.603,78425,0
2010-11-17,7.6277,7.678,7.5524,7.6111,36037,0
2010-11-18,7.7529,7.9532,7.678,7.7115,92998,0
2010-11-19,7.7279,7.8699,7.6277,7.8362,80222,0
2010-11-22,7.7697,7.8531,7.703,7.8449,21553,0
2010-11-23,7.7279,7.945,7.7194,7.9115,73066,0
2010-11-24,7.9617,8.0284,7.9031,8.02,94789,0
2010-11-26,7.9365,8.0785,7.9365,8.0284,18141,0
2010-11-29,7.9532,8.0867,7.8865,8.0701,46903,0
2010-11-30,7.9551,8.0138,7.7031,7.8205,124257,0
2010-12-01,7.9783,8.0867,7.878,8.0368,78113,0
2010-12-02,8.0368,8.1368,7.9699,8.1368,36564,0
2010-12-03,8.0867,8.2201,8.0284,8.1868,30359,0
2010-12-06,8.1536,8.2538,8.0536,8.2201,37555,0
2010-12-07,8.2869,8.2956,8.0867,8.2452,63525,0
2010-12-08,8.2703,8.337,8.2538,8.3288,34671,0
2010-12-09,8.3288,8.3873,7.9783,8.3789,88135,0
2010-12-10,8.3873,8.6211,8.1953,8.5624,126651,0
2010-12-13,8.5624,8.6791,8.504,8.5124,54314,0
2010-12-14,8.579,8.6377,8.4122,8.5541,106136,0
2010-12-15,8.5624,8.6791,8.3704,8.6042,81656,0
2010-12-16,8.5372,8.788,8.5372,8.7293,71465,0
2010-12-17,8.7378,8.7378,8.5208,8.571,215574,0
2010-12-20,8.6291,8.7042,8.5458,8.6042,58317,0
2010-12-21,8.6709,8.7627,8.504,8.5959,80230,0
2010-12-22,8.5624,8.7545,8.5291,8.7545,26619,0
2010-12-23,8.7627,8.7627,8.6791,8.7293,20834,0
2010-12-27,8.7459,8.8381,8.7214,8.821,41700,0
2010-12-28,8.6791,8.93,8.6791,8.8795,56147,0
2010-12-29,8.8875,8.9377,8.6607,8.8287,48132,0
2010-12-30,8.77,8.9291,8.7613,8.77,35466,0
2010-12-31,8.8065,8.8999,8.7213,8.7553,42386,0
2011-01-03,8.8963,9.18,8.7712,9.1217,102161,0
2011-01-04,9.1303,9.2549,8.8297,8.8297,106993,0
2011-01-05,8.8297,8.8963,8.7042,8.7459,61467,0
2011-01-06,8.7214,8.7214,8.4875,8.5541,47872,0
2011-01-07,8.5959,8.6628,8.3456,8.4457,40309,0
2011-01-10,8.3205,8.3956,8.1286,8.2789,67964,0
2011-01-11,8.3205,8.4291,8.2201,8.2956,22615,0
2011-01-12,8.4039,8.4705,8.3288,8.3789,45420,0
2011-01-13,8.3538,8.4875,8.2703,8.2869,35276,0
2011-01-14,8.337,8.4204,8.337,8.4122,53875,0
2011-01-18,8.3456,8.4541,8.2869,8.3873,22450,0
2011-01-19,8.4039,8.4457,7.678,7.7529,126118,0
2011-01-20,7.703,7.8948,7.5693,7.603,62673,0
2011-01-21,7.6695,8.0368,7.6695,7.9952,108590,0
2011-01-24,7.9699,8.1368,7.945,8.0368,55653,0
2011-01-25,7.9532,8.1953,7.9532,8.1868,44578,0
2011-01-26,8.2371,8.2869,8.0117,8.1621,74528,0
2011-01-27,8.0867,8.1701,7.9865,8.0617,64265,0
2011-01-28,8.0117,8.0368,7.7194,7.7529,102604,0
2011-01-31,7.8155,7.961,7.6531,7.7901,76053,0
2011-02-01,7.8196,8.0785,7.8113,8.0368,72412,0
2011-02-02,7.9783,8.0033,7.8362,7.8699,38196,0
2011-02-03,7.8362,7.9282,7.7529,7.8865,47572,0
2011-02-04,7.7945,7.8612,7.6946,7.7529,38943,0
2011-02-07,7.7529,7.9365,7.7445,7.9282,74692,0
2011-02-08,7.878,8.0368,7.7781,8.02,281322,0
2011-02-09,7.9617,8.0617,7.8612,8.0284,39341,0
2011-02-10,8.0117,8.1368,7.9699,8.0536,54495,0
2011-02-11,8.0449,8.2619,7.9865,8.212,73277,0
2011-02-14,8.1786,8.3288,8.1786,8.3036,149464,0
2011-02-15,8.2452,8.2956,8.1368,8.2538,38908,0
2011-02-16,8.212,8.2619,8.1201,8.1621,40487,0
2011-02-18,7.9783,8.0284,7.945,7.9865,38379,0
2011-02-22,7.9365,7.945,7.7612,7.7945,114425,0
2011-02-23,7.7945,7.8449,7.6111,7.6111,104200,0
2011-02-24,7.6446,7.678,7.5943,7.6695,102491,0
2011-02-25,7.6364,7.8449,7.5943,7.8362,101887,0
2011-02-28,7.8625,7.9127,7.8543,7.9127,134187,0
2011-03-01,7.8948,7.9031,7.7115,7.7279,87515,0
2011-03-02,7.703,7.8031,7.6528,7.7194,53374,0
2011-03-03,7.8113,7.9031,7.7697,7.8196,48726,0
2011-03-04,7.8113,7.8113,7.6612,7.7445,47043,0
2011-03-07,7.7781,7.8031,7.6364,7.703,71315,0
2011-03-08,7.703,7.9199,7.703,7.9031,64835,0
2011-03-09,7.878,7.9952,7.8113,7.945,21094,0
2011-03-10,7.7945,7.8531,7.7115,7.7445,91665,0
2011-03-11,7.7364,7.8362,7.7194,7.7612,106700,0
2011-03-14,7.7194,7.8031,7.7194,7.7529,43286,0
2011-03-15,7.6859,8.0284,7.5693,7.9617,309900,0
2011-03-16,7.9031,7.9532,7.7445,7.7529,328878,0
2011-03-17,7.8458,7.9298,7.7952,7.8292,87726,0
2011-03-18,7.9115,8.0617,7.8113,8.0536,207126,0
2011-03-21,8.0951,8.212,8.0449,8.2035,61983,0
2011-03-22,8.1953,8.3288,8.1621,8.3036,120451,0
2011-03-23,8.2703,8.504,8.2371,8.4541,128333,0
2011-03-24,8.5291,8.6124,8.4622,8.5208,100719,0
2011-03-25,8.5541,8.6291,8.4457,8.4705,78197,0
2011-03-28,8.5124,8.571,8.4457,8.4541,52678,0
2011-03-29,8.3205,8.5372,8.3205,8.4959,39905,0
2011-03-30,8.5541,8.6124,8.4705,8.5541,64814,0
2011-03-31,8.5246,8.6271,8.3365,8.6099,393236,0
2011-04-01,8.5624,8.6291,8.2956,8.4705,84538,0
2011-04-04,8.4372,8.5124,8.4372,8.4622,28260,0
2011-04-05,8.4256,8.459,8.2659,8.2998,42865,0
2011-04-06,8.2956,8.4959,8.2956,8.4622,30067,0
2011-04-07,8.4674,8.4674,8.3245,8.3329,45700,0
2011-04-08,8.4002,8.4002,8.0726,8.1063,40423,0
2011-04-11,8.0701,8.2452,7.9617,8.0033,56181,0
2011-04-12,7.9717,8.098,7.8122,7.8292,77631,0
2011-04-13,7.8865,7.945,7.7445,7.8449,77605,0
2011-04-14,7.7781,7.8948,7.7781,7.8699,29536,0
2011-04-15,7.8373,7.9885,7.8122,7.9298,85791,0
2011-04-18,7.7863,7.9282,7.7863,7.8362,99735,0
2011-04-19,7.8793,7.9885,7.8292,7.8793,34364,0
2011-04-20,7.9885,8.0138,7.8458,7.9127,63230,0
2011-04-21,7.9298,7.9801,7.7367,7.8625,30442,0
2011-04-25,7.8031,7.8948,7.7364,7.878,40657,0
2011-04-26,7.7197,8.1231,7.7197,7.8962,60161,0
2011-04-27,7.8793,7.8793,7.6273,7.6779,189819,0
2011-04-28,7.6779,7.7786,7.6779,7.7702,105859,0
2011-04-29,7.8155,7.8752,7.7389,7.8242,81793,0
2011-05-02,7.8292,7.8458,7.5937,7.5937,64567,0
2011-05-03,7.5937,7.7786,7.5937,7.7367,71100,0
2011-05-04,7.7534,7.7617,7.619,7.6859,60915,0
2011-05-05,7.7197,7.8458,7.6443,7.6946,115863,0
2011-05-06,7.7281,7.8038,7.6443,7.7117,55155,0
2011-05-09,7.6779,7.7117,7.6108,7.7031,42476,0
2011-05-10,7.7367,7.871,7.7281,7.8543,37177,0
2011-05-11,7.8122,7.8793,7.6108,7.6273,84334,0
2011-05-12,7.6108,7.9215,7.5769,7.9127,50730,0
2011-05-13,7.8373,7.8962,7.5769,7.5769,47936,0
2011-05-16,7.5603,7.7367,7.5351,7.5351,75598,0
2011-05-17,7.5179,7.7117,7.5179,7.6443,66927,0
2011-05-18,7.6443,7.6946,7.5685,7.661,54524,0
2011-05-19,7.6859,7.8292,7.6694,7.6779,66190,0
2011-05-20,7.6694,7.6779,7.5685,7.5685,82400,0
2011-05-23,7.5099,7.5603,7.3586,7.3922,90157,0
2011-05-24,7.4089,7.4344,7.283,7.2913,91203,0
2011-05-25,7.2747,7.5516,7.2747,7.5099,50903,0
2011-05-26,7.4763,7.6273,7.367,7.5351,55018,0
2011-05-27,7.5603,7.6273,7.4763,7.6023,26087,0
2011-05-31,7.6704,7.7558,7.5252,7.7389,166557,0
2011-06-01,7.7031,7.7031,7.2747,7.2747,100743,0
2011-06-02,7.308,7.4763,7.2409,7.266,52607,0
2011-06-03,7.1566,7.2074,7.073,7.0814,106672,0
2011-06-06,7.0646,7.1317,7.031,7.073,121026,0
2011-06-07,7.1403,7.1737,7.0981,7.1403,78780,0
2011-06-08,7.1067,7.2242,7.1067,7.1655,80633,0
2011-06-09,7.1737,7.308,7.1232,7.1566,44175,0
2011-06-10,7.0814,7.1824,6.9972,7.0561,57020,0
2011-06-13,7.115,7.115,6.9387,7.0224,70593,0
2011-06-14,7.0224,7.1403,7.0143,7.0646,89685,0
2011-06-15,7.0646,7.0646,6.93,6.9637,56969,0
2011-06-16,6.9691,7.3246,6.9519,7.2062,68145,0
2011-06-17,7.2581,7.4256,7.0814,7.283,190730,0
2011-06-20,7.2328,7.3837,7.1067,7.2492,58688,0
2011-06-21,7.266,7.266,7.0646,7.1403,81568,0
2011-06-22,7.0899,7.1403,6.989,6.9972,48675,0
2011-06-23,6.9132,7.0143,6.7622,6.9387,83071,0
2011-06-24,6.9637,7.0478,6.93,7.0059,280635,0
2011-06-27,6.9807,7.1317,6.9387,7.031,222752,0
2011-06-28,7.073,7.1317,6.9972,7.0981,67786,0
2011-06-29,7.1403,7.1403,6.9132,7.0395,36970,0
2011-06-30,7.0468,7.0553,6.9529,7.021,51474,0
2011-07-01,7.0113,7.1213,7.0113,7.0958,72951,0
2011-07-05,7.0958,7.0958,6.9774,7.0791,58576,0
2011-07-06,7.0537,7.1213,6.9859,7.1046,71428,0
2011-07-07,7.0958,7.1808,7.0452,7.0958,95561,0
2011-07-08,6.9944,7.1385,6.9774,7.0537,50215,0
2011-07-11,6.9972,7.1403,6.989,7.0395,55482,0
2011-07-12,7.0029,7.1385,7.0029,7.0537,56399,0
2011-07-13,7.1067,7.1403,7.0814,7.1317,82260,0
2011-07-14,7.1403,7.1488,7.0143,7.0224,58164,0
2011-07-15,7.0029,7.1469,6.9435,7.0958,128796,0
2011-07-18,7.0561,7.0899,6.8882,6.9219,35737,0
2011-07-19,7.0029,7.1385,6.9097,7.1046,71168,0
2011-07-20,7.1317,7.1403,7.0143,7.073,31136,0
2011-07-21,7.0059,7.1403,7.0059,7.0981,61842,0
2011-07-22,7.1046,7.1385,6.8843,7.0452,218003,0
2011-07-25,6.9387,7.0143,6.8967,6.9387,57651,0
2011-07-26,6.7317,6.9691,6.554,6.5625,933737,0
2011-07-27,6.5353,6.6362,6.342,6.3758,202975,0
2011-07-28,6.4017,6.4441,6.317,6.3931,184881,0
2011-07-29,6.3207,6.4915,6.3121,6.3378,126697,0
2011-08-01,6.5878,6.5878,6.3002,6.3511,194203,0
2011-08-02,6.3422,6.3931,6.2068,6.2236,107564,0
2011-08-03,6.2914,6.3422,6.1899,6.317,150665,0
2011-08-04,6.2577,6.3254,6.1135,6.1222,152009,0
2011-08-05,6.1816,6.5795,6.0205,6.046,84185,0
2011-08-08,5.8173,6.1305,5.6057,5.6313,240709,0
2011-08-09,5.8173,5.9274,5.3857,5.9189,209510,0
2011-08-10,5.7494,5.8428,5.2754,5.3093,168862,0
2011-08-11,5.3518,5.6988,5.3518,5.6057,285472,0
2011-08-12,5.6313,5.7072,5.4789,5.6057,123190,0
2011-08-15,5.6651,5.8681,5.5548,5.8091,84425,0
2011-08-16,5.8344,5.8344,5.6142,5.6564,138746,0
2011-08-17,5.7157,5.7412,5.6224,5.6988,141825,0
2011-08-18,5.5633,5.8852,5.4701,5.5124,243546,0
2011-08-19,5.4701,5.5633,5.3346,5.3518,157082,0
2011-08-22,5.4953,5.5042,5.3007,5.3518,100480,0
2011-08-23,5.3936,5.5124,5.3346,5.4449,275982,0
2011-08-24,5.4195,5.5294,5.4024,5.4871,163972,0
2011-08-25,5.5467,5.6313,5.3007,5.3346,133856,0
2011-08-26,5.2924,5.4449,5.267,5.3601,86140,0
2011-08-29,5.3262,5.538,5.3262,5.5124,146179,0
2011-08-30,5.4871,5.5209,5.3857,5.4953,72347,0
2011-08-31,5.6546,5.7485,5.3813,5.4497,135041,0
2011-09-01,5.4449,5.5294,5.2162,5.2754,130549,0
2011-09-02,5.2532,5.2701,5.0908,5.1078,101826,0
2011-09-06,5.0386,5.1569,5.0042,5.1315,112874,0
2011-09-07,5.2244,5.3346,5.2078,5.2841,158378,0
2011-09-08,5.2841,5.2924,5.106,5.1401,85334,0
2011-09-09,5.0975,5.1991,5.0213,5.106,151275,0
2011-09-12,5.0213,5.2841,5.0213,5.2754,87172,0
2011-09-13,5.3093,5.343,5.2162,5.3093,76904,0
2011-09-14,5.343,5.4024,5.2078,5.3685,156689,0
2011-09-15,5.4024,5.538,5.3178,5.5209,66743,0
2011-09-16,5.5209,5.5633,5.4701,5.538,341140,0
2011-09-19,5.4275,5.7918,5.267,5.343,59520,0
2011-09-20,5.3857,5.5467,5.2754,5.2841,88245,0
2011-09-21,5.3007,5.4195,5.0213,5.0467,170531,0
2011-09-22,4.9366,5.1654,4.8774,4.979,195640,0
2011-09-23,4.979,5.1654,4.979,5.0637,67140,0
2011-09-26,5.0042,5.1654,4.9536,5.123,94167,0
2011-09-27,5.2078,5.2417,5.0721,5.1739,113172,0
2011-09-28,5.1654,5.1654,4.9536,4.9536,134873,0
2011-09-29,5.0721,5.0807,4.9366,5.013,91243,0
2011-09-30,4.9375,5.1188,4.9122,4.9291,115495,0
2011-10-03,4.9283,5.0467,4.657,4.6658,190650,0
2011-10-04,4.6551,5.0398,4.6295,5.014,250059,0
2011-10-05,5.0053,5.0992,4.9116,4.9885,78325,0
2011-10-06,4.9885,5.0651,4.9283,5.0567,108653,0
2011-10-07,5.0637,5.089,4.8265,4.869,129238,0
2011-10-10,4.9706,5.1569,4.8861,5.1401,99216,0
2011-10-11,5.0721,5.411,5.0721,5.3857,112675,0
2011-10-12,5.3857,5.7582,5.3093,5.7327,166747,0
2011-10-13,5.6905,5.7664,5.5886,5.7412,82505,0
2011-10-14,5.8167,5.8425,5.6801,5.8253,120576,0
2011-10-17,5.6988,5.7918,5.6651,5.7157,243416,0
2011-10-18,5.7494,6.0799,5.7494,6.0037,140954,0
2011-10-19,5.9784,6.0544,5.7072,5.8091,100741,0
2011-10-20,5.7664,5.8852,5.6224,5.8002,87850,0
2011-10-21,5.7656,5.9365,5.7313,5.9279,105537,0
2011-10-24,5.8852,6.1475,5.8344,6.1305,113068,0
2011-10-25,6.0303,6.0986,5.8511,5.8768,102572,0
2011-10-26,6.0037,6.0883,5.8681,6.0883,140384,0
2011-10-27,6.1327,6.483,5.7656,6.4573,208226,0
2011-10-28,6.4317,6.4317,6.2013,6.2781,108993,0
2011-10-31,5.9445,6.1424,5.7037,5.8841,124490,0
2011-11-01,5.646,5.6971,5.3386,5.5265,176517,0
2011-11-02,5.7401,5.962,5.6715,5.8768,108763,0
2011-11-03,5.868,6.0218,5.7401,5.9792,168619,0
2011-11-04,5.9193,5.9193,5.6715,5.7825,100955,0
2011-11-07,5.7656,5.8086,5.5604,5.6801,78737,0
2011-11-08,5.7228,5.791,5.629,5.7057,127917,0
2011-11-09,5.6376,5.646,5.4154,5.4497,149847,0
2011-11-10,5.5009,5.5523,5.4239,5.4836,96906,0
2011-11-11,5.5604,5.6122,5.4411,5.5692,79911,0
2011-11-14,5.5523,5.5523,5.2701,5.3045,144696,0
2011-11-15,5.3386,5.603,5.2446,5.5692,56192,0
2011-11-16,5.4752,5.6546,5.4411,5.5523,75356,0
2011-11-17,5.5604,5.6801,5.5523,5.6122,171585,0
2011-11-18,5.6201,5.7656,5.6201,5.7571,107030,0
2011-11-21,5.6122,5.7145,5.5604,5.5692,74732,0
2011-11-22,5.6201,5.6888,5.5435,5.5435,84265,0
2011-11-23,5.5178,5.5775,5.2788,5.2788,117131,0
2011-11-25,5.2701,5.4922,5.2104,5.2104,70351,0
2011-11-28,5.4922,5.5692,5.3895,5.5435,123545,0
2011-11-29,5.5009,5.5349,5.2871,5.4154,41717,0
2011-11-30,5.6593,5.9626,5.5899,5.954,252477,0
2011-12-01,5.9108,5.962,5.6632,5.7656,110204,0
2011-12-02,5.868,5.9108,5.7571,5.8253,65404,0
2011-12-05,5.791,5.9279,5.7656,5.9108,102249,0
2011-12-06,5.8325,6.0047,5.738,5.9358,88010,0
2011-12-07,5.9108,5.9876,5.7656,5.9193,73752,0
2011-12-08,5.9193,5.9193,5.629,5.6546,117512,0
2011-12-09,5.6801,5.9792,5.6801,5.9193,145406,0
2011-12-12,5.8936,5.8936,5.629,5.7742,86516,0
2011-12-13,5.8167,5.8852,5.5349,5.5523,67177,0
2011-12-14,5.603,5.7485,5.5178,5.7145,151747,0
2011-12-15,5.8167,5.8253,5.7313,5.7997,70984,0
2011-12-16,5.7825,5.8511,5.4324,5.4411,463101,0
2011-12-19,5.5095,5.6546,5.3895,5.4068,107099,0
2011-12-20,5.5435,5.7145,5.5435,5.6715,142491,0
2011-12-21,5.6376,5.8086,5.5095,5.7656,65513,0
2011-12-22,5.7997,5.9024,5.791,5.8341,67640,0
2011-12-23,5.8253,5.8597,5.6632,5.7825,39428,0
2011-12-27,5.7401,5.7656,5.6801,5.6971,65862,0
2011-12-28,5.7145,5.7825,5.603,5.6376,71113,0
2011-12-29,5.6888,5.7571,5.6888,5.7145,41596,0
2011-12-30,5.6864,5.7217,5.634,5.669,61721,0
2012-01-03,5.7228,5.8086,5.6546,5.7571,66565,0
2012-01-04,5.6971,5.7742,5.6971,5.7228,26023,0
2012-01-05,5.6715,5.8511,5.6376,5.8253,44025,0
2012-01-06,5.791,5.868,5.7401,5.8167,90464,0
2012-01-09,5.8511,5.8597,5.7057,5.7313,31064,0
2012-01-10,5.8253,5.9451,5.7997,5.9279,60444,0
2012-01-11,5.8668,5.9789,5.7551,5.9445,71063,0
2012-01-12,5.9615,6.099,5.7551,5.9445,40900,0
2012-01-13,5.8238,5.8841,5.7293,5.8497,82316,0
2012-01-17,5.8925,6.1076,5.8497,5.8757,66606,0
2012-01-18,5.868,6.1246,5.868,6.1246,78241,0
2012-01-19,6.2438,6.3892,6.2183,6.3121,66232,0
2012-01-20,6.3056,6.6666,6.2625,6.6068,67566,0
2012-01-23,6.5769,6.6282,6.5002,6.5855,40540,0
2012-01-24,6.765,6.9529,5.9792,6.927,140821,0
2012-01-25,6.8931,7.0041,6.8161,6.9871,123673,0
2012-01-26,7.0041,7.1152,6.936,7.0896,192457,0
2012-01-27,7.054,7.1488,7.0111,7.1401,123632,0
2012-01-30,7.0454,7.1832,7.0369,7.1488,96833,0
2012-01-31,7.1894,7.1894,7.0313,7.0575,118404,0
2012-02-01,7.1401,7.295,7.054,7.2433,182938,0
2012-02-02,7.0799,7.3548,7.0799,7.3123,152699,0
2012-02-03,7.4412,7.6647,7.4412,7.6389,253322,0
2012-02-06,7.6048,7.6735,7.5528,7.6474,44766,0
2012-02-07,7.6218,7.6564,7.5528,7.613,58954,0
2012-02-08,7.5702,7.6564,7.295,7.5272,102367,0
2012-02-09,7.5702,7.5702,7.3982,7.4153,35071,0
2012-02-10,7.3293,7.3808,7.2259,7.2518,75375,0
2012-02-13,7.3895,7.5272,7.3466,7.5014,75314,0
2012-02-14,7.4584,7.4929,7.3808,7.4755,152923,0
2012-02-15,7.5183,7.5617,7.4671,7.5446,150146,0
2012-02-16,7.5787,7.9141,7.5528,7.8366,104155,0
2012-02-17,7.8284,7.8971,7.6905,7.8284,53003,0
2012-02-21,7.8886,7.8886,7.6819,7.7162,65644,0
2012-02-22,7.7079,7.7421,7.6048,7.6218,79422,0
2012-02-23,7.6564,7.94,7.5617,7.9231,45305,0
2012-02-24,7.8798,7.9057,7.7421,7.7681,38099,0
2012-02-27,7.7079,7.7079,7.4929,7.6305,66339,0
2012-02-28,7.6564,7.6564,7.5183,7.5617,28343,0
2012-02-29,7.6006,7.6179,7.3148,7.3406,84432,0
2012-03-01,7.3808,7.5183,7.2089,7.2433,57211,0
2012-03-02,7.1743,7.2349,6.8389,6.856,132416,0
2012-03-05,6.8219,7.0369,6.6757,6.9766,42860,0
2012-03-06,6.856,6.8906,6.7099,6.7271,59069,0
2012-03-07,6.7616,6.9165,6.7014,6.8906,34418,0
2012-03-08,6.9336,6.9594,6.7443,6.925,55102,0
2012-03-09,6.8906,7.2692,6.8906,7.2518,137623,0
2012-03-12,7.2349,7.3293,7.1917,7.2862,38174,0
2012-03-13,7.3548,7.5617,7.2433,7.5528,87821,0
2012-03-14,7.5014,7.5528,7.3722,7.4067,47064,0
2012-03-15,7.4153,7.4153,7.2692,7.4067,34859,0
2012-03-16,7.4328,7.5528,7.3808,7.4584,134986,0
2012-03-19,7.4584,7.6564,7.4328,7.5617,54447,0
2012-03-20,7.4755,7.5961,7.3982,7.4239,36858,0
2012-03-21,7.4671,7.4755,7.2259,7.3381,40962,0
2012-03-22,7.2349,7.3123,7.0627,7.1661,57089,0
2012-03-23,7.1401,7.3895,7.1143,7.3722,38955,0
2012-03-26,7.4755,7.6564,7.4671,7.6218,85815,0
2012-03-27,7.6305,7.6819,7.51,7.51,43522,0
2012-03-28,7.5183,7.613,7.5014,7.5183,46546,0
2012-03-29,7.4584,7.5787,7.3123,7.5528,31502,0
2012-03-30,7.6189,7.6189,7.2648,7.2826,65386,0
2012-04-02,7.2778,7.5014,7.2433,7.5014,67738,0
2012-04-03,7.4878,7.54,7.2278,7.3059,51169,0
2012-04-04,7.1933,7.2451,7.02,7.0374,61998,0
2012-04-05,7.0113,7.0284,6.9682,6.9766,13739,0
2012-04-09,6.8389,6.925,6.7958,6.8389,75869,0
2012-04-10,6.8304,6.856,6.6842,6.6927,164552,0
2012-04-11,6.7874,6.8821,6.7616,6.8735,71482,0
2012-04-12,6.856,7.0196,6.8389,6.9682,57631,0
2012-04-13,6.9161,6.9161,6.7338,6.8034,74163,0
2012-04-16,6.856,7.0111,6.8047,6.856,65882,0
2012-04-17,6.9332,7.2368,6.9332,7.1326,66953,0
2012-04-18,7.0627,7.1059,6.7528,6.8304,50312,0
2012-04-19,6.856,6.8649,6.6927,6.7271,46489,0
2012-04-20,6.8118,7.0721,6.7859,6.8814,78623,0
2012-04-23,6.7358,6.8047,6.6239,6.7443,74495,0
2012-04-24,6.7528,6.9506,6.6154,6.7528,86090,0
2012-04-25,6.8649,7.2259,6.8047,7.1569,95043,0
2012-04-26,7.1326,7.2624,7.1237,7.1675,32386,0
2012-04-27,7.2106,7.5746,7.1846,7.4708,126909,0
2012-04-30,7.4566,7.4566,7.2382,7.2641,73818,0
2012-05-01,7.254,7.4361,6.9593,6.9852,89767,0
2012-05-02,6.9246,7.1237,6.8468,6.9766,74644,0
2012-05-03,6.9332,7.1933,6.9072,7.0374,145492,0
2012-05-04,6.9766,7.0978,6.8207,6.8899,97894,0
2012-05-07,6.8899,7.0113,6.8379,6.9593,33509,0
2012-05-08,6.8899,7.0632,6.8899,7.02,56271,0
2012-05-09,6.9246,7.0459,6.8985,6.9421,38244,0
2012-05-10,6.9504,7.0807,6.9072,6.9332,19894,0
2012-05-11,6.8899,6.9766,6.7252,6.7945,126901,0
2012-05-14,6.7079,6.8034,6.6821,6.7079,62640,0
2012-05-15,6.6994,6.7859,6.6038,6.6645,36408,0
2012-05-16,6.6735,6.9332,6.6645,6.8118,52712,0
2012-05-17,6.864,6.9593,6.7772,6.7859,115831,0
2012-05-18,6.76,7.3926,6.7427,7.0632,168641,0
2012-05-21,7.2193,7.2368,7.0721,7.1846,82793,0
2012-05-22,7.15,7.3319,6.8379,6.9504,60688,0
2012-05-23,6.8551,7.1412,6.8551,7.0893,59621,0
2012-05-24,7.0284,7.0374,6.7772,6.9682,238750,0
2012-05-25,6.9852,6.9852,6.8379,6.8726,72167,0
2012-05-29,6.9421,6.9593,6.7166,6.8118,47486,0
2012-05-30,6.7166,6.8468,6.6126,6.6904,69501,0
2012-05-31,6.697,6.7144,6.5923,6.6881,158822,0
2012-06-01,6.5259,6.6475,6.4566,6.5436,91043,0
2012-06-04,6.6038,6.6126,6.4828,6.5436,68503,0
2012-06-05,6.4911,6.6126,6.4566,6.5176,76594,0
2012-06-06,6.5345,6.6388,6.4394,6.5865,81045,0
2012-06-07,6.6475,6.6475,6.4911,6.6212,91987,0
2012-06-08,6.5865,6.864,6.5865,6.8034,69253,0
2012-06-11,6.8814,6.8814,6.5,6.5259,127865,0
2012-06-12,6.5436,6.5865,6.4394,6.4911,86536,0
2012-06-13,6.5085,6.5259,6.4219,6.4566,84063,0
2012-06-14,6.4394,6.5605,6.3959,6.5436,103695,0
2012-06-15,6.5259,6.7685,6.4394,6.7252,224755,0
2012-06-18,6.6561,6.7079,6.5085,6.5695,122304,0
2012-06-19,6.5779,6.7338,6.5085,6.6735,112021,0
2012-06-20,6.6994,6.6994,6.3785,6.4133,228591,0
2012-06-21,6.3785,6.4133,6.2658,6.2748,148148,0
2012-06-22,6.3353,6.5085,6.1707,6.5085,492966,0
2012-06-25,6.3702,6.5085,6.3178,6.448,78298,0
2012-06-26,6.4911,6.5436,6.4047,6.5,48494,0
2012-06-27,6.5345,6.6821,6.5259,6.6212,47059,0
2012-06-28,6.5605,6.6212,6.3702,6.448,93546,0
2012-06-29,6.6004,6.6004,6.4952,6.5742,91539,0
2012-07-02,6.5953,6.7166,6.3702,6.7166,101594,0
2012-07-03,6.7317,6.9239,6.6881,6.9065,36590,0
2012-07-05,6.8888,6.9326,6.7842,6.8802,44562,0
2012-07-06,6.7945,6.864,6.7166,6.7338,34259,0
2012-07-09,6.7166,6.7512,6.5953,6.6298,22895,0
2012-07-10,6.6561,6.6994,6.5519,6.6298,59283,0
2012-07-11,6.6298,6.6475,6.448,6.5176,77806,0
2012-07-12,6.4828,6.7166,6.4653,6.6904,173042,0
2012-07-13,6.6707,6.9326,6.6707,6.8802,57730,0
2012-07-16,6.8292,6.8292,6.7079,6.7427,25040,0
2012-07-17,6.7667,6.7755,6.5833,6.7054,52071,0
2012-07-18,6.7144,6.7667,6.5221,6.6881,59861,0
2012-07-19,6.6994,6.6994,6.5085,6.5519,35800,0
2012-07-20,6.4697,6.5397,6.4439,6.4439,47958,0
2012-07-23,6.3702,6.5779,6.3528,6.4911,78385,0
2012-07-24,6.5571,6.9326,6.5571,6.8802,148031,0
2012-07-25,6.9593,7.15,6.8726,6.9766,93609,0
2012-07-26,7.0635,7.2559,7.0461,7.1334,87834,0
2012-07-27,7.177,7.2559,7.0375,7.2469,114928,0
2012-07-30,7.2469,7.2995,7.0375,7.0461,35507,0
2012-07-31,7.0313,7.163,7.0313,7.1541,71083,0
2012-08-01,7.1859,7.1859,6.9678,7.02,138534,0
2012-08-02,6.9239,7.0725,6.9239,6.9937,108616,0
2012-08-03,7.1246,7.2995,6.9937,7.0984,127438,0
2012-08-06,7.1334,7.177,7.0812,7.0984,58261,0
2012-08-07,7.1422,7.2819,7.0375,7.1686,104135,0
2012-08-08,7.116,7.2469,7.1074,7.177,55061,0
2012-08-09,7.1422,7.2559,7.0285,7.1944,68081,0
2012-08-10,7.1944,7.2469,7.0899,7.2033,93215,0
2012-08-13,7.151,7.2905,7.0899,7.2121,37423,0
2012-08-14,7.2382,7.2382,7.0461,7.0899,29116,0
2012-08-15,7.0285,7.2559,7.0285,7.2382,55252,0
2012-08-16,7.2819,7.3953,7.1944,7.2995,77957,0
2012-08-17,7.2733,7.5787,7.2121,7.5613,114960,0
2012-08-20,7.5089,7.5524,7.3517,7.4043,52319,0
2012-08-21,7.413,7.8142,7.3605,7.6399,83535,0
2012-08-22,7.6312,7.6922,7.5524,7.57,58772,0
2012-08-23,7.5874,7.6399,7.4304,7.5002,37658,0
2012-08-24,7.4566,7.5613,7.3953,7.4738,39634,0
2012-08-27,7.4915,7.6399,7.4215,7.544,47745,0
2012-08-28,7.5174,7.7969,7.4825,7.7011,92468,0
2012-08-29,7.7011,7.8233,7.6575,7.7969,88682,0
2012-08-30,7.7707,7.7707,7.6485,7.675,67206,0
2012-08-31,7.7696,7.7696,7.4797,7.4882,454884,0
2012-09-04,7.5352,7.6485,7.378,7.5787,96439,0
2012-09-05,7.6052,7.675,7.4215,7.4825,84544,0
2012-09-06,7.544,7.8142,7.4653,7.7361,194514,0
2012-09-07,7.762,7.8057,7.6836,7.7271,57264,0
2012-09-10,7.762,7.762,7.5263,7.544,50967,0
2012-09-11,7.57,7.7271,7.5002,7.6836,56234,0
2012-09-12,7.675,7.7534,7.5787,7.6659,45416,0
2012-09-13,7.6659,7.8582,7.6485,7.8582,94828,0
2012-09-14,7.8582,8.1111,7.8322,8.024,138319,0
2012-09-17,7.963,8.0939,7.8322,8.0764,70436,0
2012-09-18,8.0764,8.1027,7.9543,8.0679,44067,0
2012-09-19,8.0852,8.1461,7.9892,8.033,75576,0
2012-09-20,7.9715,7.9715,7.8495,7.8932,47068,0
2012-09-21,7.9892,8.2948,7.9892,8.2948,270874,0
2012-09-24,8.2423,8.5042,8.2337,8.4259,85765,0
2012-09-25,8.4693,8.6616,8.3558,8.3558,249469,0
2012-09-26,8.3848,8.4199,8.2266,8.253,129150,0
2012-09-27,8.253,8.2704,8.121,8.253,90222,0
2012-09-28,8.2028,8.2297,8.1234,8.2205,97481,0
2012-10-01,8.2512,8.2597,8.19,8.2512,167374,0
2012-10-02,8.253,8.341,8.2177,8.3235,92085,0
2012-10-03,8.3671,8.5341,8.1562,8.2879,46300,0
2012-10-04,8.2971,8.3585,8.0947,8.2971,72511,0
2012-10-05,8.3211,8.5829,8.2774,8.4342,35318,0
2012-10-08,8.3732,8.4259,8.3296,8.3384,17655,0
2012-10-09,8.3296,8.3296,8.19,8.2248,35911,0
2012-10-10,8.2161,8.2597,8.1989,8.2423,35372,0
2012-10-11,8.2512,8.2948,8.12,8.1638,40777,0
2012-10-12,8.1385,8.1738,8.0772,8.086,24938,0
2012-10-15,8.0764,8.1549,8.0152,8.1111,32668,0
2012-10-16,8.1461,8.1989,8.1027,8.1111,29699,0
2012-10-17,8.12,8.2337,8.0852,8.2337,18371,0
2012-10-18,8.2512,8.2512,7.8406,7.8582,78739,0
2012-10-19,7.7782,7.8574,7.5762,7.6552,90213,0
2012-10-22,7.6052,7.6836,7.5524,7.5962,53082,0
2012-10-23,7.5412,7.7167,7.5412,7.7081,30292,0
2012-10-24,7.7344,7.7344,7.5673,7.6377,38172,0
2012-10-25,7.7167,8.0947,7.7167,8.0418,42490,0
2012-10-26,8.0683,8.1119,7.9277,8.0243,68042,0
2012-10-31,7.6543,7.9907,7.5747,7.9728,107806,0
2012-11-01,7.9715,8.13,7.919,8.121,112856,0
2012-11-02,8.1738,8.1738,7.919,8.0243,77748,0
2012-11-05,8.086,8.13,7.9893,8.0418,33268,0
2012-11-06,8.1036,8.1824,8.0334,8.13,38327,0
2012-11-07,8.0334,8.0334,7.7344,7.743,87637,0
2012-11-08,7.743,7.743,7.6201,7.6377,64809,0
2012-11-09,7.5852,7.6902,7.5762,7.6377,46180,0
2012-11-12,7.6816,7.7344,7.6201,7.6902,79482,0
2012-11-13,7.6552,7.8222,7.6289,7.6638,17056,0
2012-11-14,7.6902,7.7081,7.6027,7.6201,71375,0
2012-11-15,7.6289,7.9804,7.6289,7.8222,435228,0
2012-11-16,7.7957,7.7957,7.6201,7.673,139379,0
2012-11-19,7.7696,7.9629,7.7696,7.919,199992,0
2012-11-20,7.8927,7.9452,7.8486,7.91,37286,0
2012-11-21,7.9364,8.0418,7.8222,7.9893,24012,0
2012-11-23,8.0243,8.0947,7.9364,7.9982,28305,0
2012-11-26,7.9982,8.1036,7.9893,8.1036,255246,0
2012-11-27,8.0683,8.13,8.0508,8.1036,59162,0
2012-11-28,8.0508,8.0508,7.8664,7.9542,36081,0
2012-11-29,8.0243,8.121,7.8222,7.9277,190483,0
2012-11-30,7.9554,8.0527,7.9023,7.9642,553794,0
2012-12-03,8.0067,8.2353,7.9277,8.1824,152228,0
2012-12-04,8.2028,8.2739,8.0613,8.2297,129114,0
2012-12-05,8.2177,8.2177,7.9804,8.1562,139521,0
2012-12-06,8.13,8.13,7.9893,8.086,151786,0
2012-12-07,8.1385,8.209,8.0772,8.13,57620,0
2012-12-10,8.1119,8.1562,8.0508,8.1385,67838,0
2012-12-11,8.209,8.253,8.1036,8.2353,84282,0
2012-12-12,8.3343,8.3438,8.0771,8.1305,61307,0
2012-12-13,8.157,8.157,8.0682,8.1039,31932,0
2012-12-14,8.0682,8.1834,8.006,8.1392,61174,0
2012-12-17,8.166,8.3168,8.0949,8.1748,98023,0
2012-12-18,8.2104,8.2282,8.1214,8.2282,111846,0
2012-12-19,8.2369,8.2369,8.1305,8.1834,90519,0
2012-12-20,8.1748,8.3255,8.1214,8.3255,105845,0
2012-12-21,8.2545,8.3438,8.2014,8.3438,303734,0
2012-12-24,8.2993,8.4144,8.1305,8.2369,43978,0
2012-12-26,8.2457,8.3789,8.0771,8.2993,67350,0
2012-12-27,8.2993,8.2993,7.9975,8.1834,75309,0
2012-12-28,8.1305,8.2104,8.0593,8.1392,33744,0
2012-12-31,8.1345,8.2977,8.0439,8.2703,89168,0
2013-01-02,8.4234,8.6185,8.3789,8.4676,227388,0
2013-01-03,8.4946,8.5298,8.3343,8.45,61843,0
2013-01-04,8.503,8.521,8.3255,8.4322,55515,0
2013-01-07,8.3789,8.3789,8.2369,8.3438,54043,0
2013-01-08,8.3613,8.3789,8.1748,8.3078,46591,0
2013-01-09,8.3465,8.3824,8.2753,8.3377,68368,0
2013-01-10,8.3735,8.3824,8.141,8.2932,81144,0
2013-01-11,8.3168,8.3255,8.1039,8.2369,40084,0
2013-01-14,8.1925,8.29,8.1748,8.2014,44989,0
2013-01-15,8.1392,8.166,8.006,8.1392,42990,0
2013-01-16,8.1039,8.1039,7.9884,8.0414,43098,0
2013-01-17,8.1039,8.1124,8.033,8.0682,27008,0
2013-01-18,8.007,8.0426,7.9267,7.9983,77915,0
2013-01-22,7.9706,8.1039,7.9351,8.0682,51478,0
2013-01-23,8.0518,8.0518,7.8193,7.9445,64873,0
2013-01-24,7.944,7.9884,7.7487,7.793,98371,0
2013-01-25,7.8284,7.8641,7.6766,7.721,85915,0
2013-01-28,7.7033,7.8463,7.6227,7.8371,83956,0
2013-01-29,7.8018,8.0876,7.8018,8.0518,83482,0
2013-01-30,8.0518,8.0518,7.7837,7.8641,72983,0
2013-01-31,7.8736,8.0627,7.7748,7.9817,82955,0
2013-02-01,8.016,8.2571,7.9445,8.0342,94621,0
2013-02-04,7.9983,8.0518,7.7568,7.7925,71446,0
2013-02-05,7.73,8.0249,7.73,7.9802,60946,0
2013-02-06,7.9086,7.9983,7.8818,7.9802,31105,0
2013-02-07,7.9535,7.9712,7.9086,7.9624,32978,0
2013-02-08,7.9802,8.016,7.8911,7.9178,61681,0
2013-02-11,7.9355,7.9355,7.7479,7.8463,43542,0
2013-02-12,7.8641,7.9535,7.7925,7.9355,41390,0
2013-02-13,7.9535,8.016,7.8641,8.016,332563,0
2013-02-14,8.0518,8.159,7.9983,8.0876,513225,0
2013-02-15,8.141,8.1501,7.9802,8.0606,139402,0
2013-02-19,8.0606,8.0876,8.007,8.0876,68972,0
2013-02-20,8.0606,8.1501,7.9624,7.9624,101330,0
2013-02-21,7.9535,8.1501,7.9535,8.1054,592960,0
2013-02-22,8.1679,8.177,8.0966,8.177,41761,0
2013-02-25,8.159,8.2215,7.9445,7.9535,74077,0
2013-02-26,7.9445,8.0786,7.7568,7.9983,30882,0
2013-02-27,7.9892,8.141,7.9712,8.0606,48870,0
2013-02-28,8.0444,8.0717,7.9276,8.0266,70213,0
2013-03-01,7.9267,8.177,7.9086,8.177,63132,0
2013-03-04,8.141,8.2485,8.0876,8.2306,36927,0
2013-03-05,8.1947,8.284,8.141,8.2571,42222,0
2013-03-06,8.2571,8.2571,8.1501,8.2393,28356,0
2013-03-07,8.2306,8.2663,8.159,8.2571,24950,0
2013-03-08,8.3377,8.3465,8.2215,8.2485,68494,0
2013-03-11,8.2036,8.2663,8.0426,8.0697,50354,0
2013-03-12,8.0342,8.0876,8.0249,8.0426,29090,0
2013-03-13,8.1529,8.171,8.1077,8.1347,25696,0
2013-03-14,8.171,8.3514,8.1439,8.3428,110340,0
2013-03-15,8.3514,8.5772,8.2882,8.505,168488,0
2013-03-18,8.3967,8.3967,8.2522,8.3428,58377,0
2013-03-19,8.3331,8.4238,8.18,8.2342,41904,0
2013-03-20,8.2522,8.2702,8.171,8.2522,27724,0
2013-03-21,8.18,8.2612,8.1347,8.216,45318,0
2013-03-22,8.2522,8.2612,8.171,8.2612,46456,0
2013-03-25,8.2792,8.3244,8.0805,8.225,49513,0
2013-03-26,8.2976,8.2976,8.1259,8.216,43737,0
2013-03-27,8.18,8.18,8.1077,8.1529,74041,0
2013-03-28,8.189,8.1982,8.0896,8.189,56063,0
2013-04-01,8.1529,8.1529,7.909,7.9722,86672,0
2013-04-02,8.0277,8.0551,7.9186,7.9276,83155,0
2013-04-03,7.9633,7.9996,7.873,7.9543,104080,0
2013-04-04,8.1366,8.4277,8.0911,8.2004,1067479,0
2013-04-05,8.1347,8.171,7.9722,7.9904,542641,0
2013-04-08,8.0537,8.0626,7.9543,7.9814,279351,0
2013-04-09,7.9904,8.0443,7.909,7.9543,211913,0
2013-04-10,7.9641,8.1005,7.9276,8.0368,186029,0
2013-04-11,8.1982,8.3244,8.1259,8.2702,391137,0
2013-04-12,8.264,8.2731,8.2094,8.2277,655406,0
2013-04-15,8.2342,8.2612,8.0356,8.0989,543663,0
2013-04-16,8.162,8.171,8.0443,8.0626,205231,0
2013-04-17,8.0277,8.1278,7.9186,8.0185,235989,0
2013-04-18,8.0265,8.0626,7.9182,7.9722,137383,0
2013-04-19,7.9457,8.1278,7.9093,8.1093,111302,0
2013-04-22,8.1458,8.1913,7.9186,8.1093,175595,0
2013-04-23,8.1913,8.1913,7.9912,8.0551,154338,0
2013-04-24,8.073,8.082,7.9912,8.0185,168169,0
2013-04-25,8.0185,8.0551,7.973,7.9912,107015,0
2013-04-26,7.973,8.0368,7.9367,7.9457,178564,0
2013-04-29,7.9641,8.0277,7.9641,8.0005,152718,0
2013-04-30,7.9808,8.1817,7.9626,8.1638,235678,0
2013-05-01,8.1366,8.1366,7.8549,7.8639,304678,0
2013-05-02,7.8913,8.1185,7.8913,8.0368,180778,0
2013-05-03,8.1548,8.2458,8.1278,8.1731,135936,0
2013-05-06,8.2094,8.3458,8.2004,8.3093,177143,0
2013-05-07,8.3004,8.4732,8.2821,8.4458,122995,0
2013-05-08,8.4458,8.4732,8.3822,8.4732,120626,0
2013-05-09,8.4277,8.5002,8.4003,8.4641,79205,0
2013-05-10,8.4549,8.5277,8.4185,8.4914,39630,0
2013-05-13,8.4549,8.4641,8.3549,8.4003,83783,0
2013-05-14,8.4094,8.4914,8.3275,8.4094,154928,0
2013-05-15,8.4003,8.4277,8.3367,8.4003,193076,0
2013-05-16,8.4458,8.5366,8.3458,8.4003,247203,0
2013-05-17,8.4549,8.5096,8.4094,8.5002,133004,0
2013-05-20,8.4732,8.5185,8.3822,8.4365,125096,0
2013-05-21,8.4094,8.6004,8.4003,8.482,111679,0
2013-05-22,8.4641,8.6548,8.2004,8.3004,151390,0
2013-05-23,8.2458,8.3822,8.2458,8.373,87199,0
2013-05-24,8.3549,8.4914,8.2912,8.4914,63175,0
2013-05-28,8.6093,8.6822,8.4732,8.5549,116322,0
2013-05-29,8.4641,8.5549,8.2912,8.3186,226660,0
2013-05-30,8.3275,8.482,8.3093,8.4185,125423,0
2013-05-31,8.3921,8.5476,8.3649,8.3649,413549,0
2013-06-03,8.4094,8.573,8.2184,8.5277,187006,0
2013-06-04,8.5457,8.6004,8.373,8.5096,80281,0
2013-06-05,8.4914,8.5913,8.4365,8.5002,117276,0
2013-06-06,8.5185,8.6093,8.4458,8.573,147693,0
2013-06-07,8.6366,8.6548,8.5277,8.5639,49458,0
2013-06-10,8.573,8.6458,8.4914,8.5457,99318,0
2013-06-11,8.5002,8.5096,8.4094,8.4365,68830,0
2013-06-12,8.5755,8.5939,8.4011,8.4654,92087,0
2013-06-13,8.4472,8.4472,8.4011,8.4378,67779,0
2013-06-14,8.4011,8.4011,8.1807,8.2358,81697,0
2013-06-17,8.3276,8.4472,8.3092,8.4472,117261,0
2013-06-18,8.4747,8.5388,8.3827,8.5019,81179,0
2013-06-19,8.4837,8.5205,8.4196,8.4747,183596,0
2013-06-20,8.3827,8.4932,8.3552,8.4378,131188,0
2013-06-21,8.4837,8.5939,8.4196,8.5755,193903,0
2013-06-24,8.4932,8.6217,8.4011,8.4932,174232,0
2013-06-25,8.5664,8.6674,8.4837,8.6122,135538,0
2013-06-26,8.6858,8.6858,8.4654,8.5297,97730,0
2013-06-27,8.5939,8.6308,8.5019,8.5297,197852,0
2013-06-28,8.6399,8.649,8.4837,8.5755,545574,0
2013-07-01,8.6031,8.8972,8.5939,8.8694,236410,0
2013-07-02,8.8448,9.0671,8.8448,8.965,123810,0
2013-07-03,8.9281,9.1035,8.8542,9.0576,69452,0
2013-07-05,9.1444,9.31,9.09,9.3002,141231,0
2013-07-08,9.3296,9.428,9.2184,9.2729,101600,0
2013-07-09,9.3002,9.3831,9.0806,9.3556,108474,0
2013-07-10,9.3831,9.3831,9.2452,9.3197,80567,0
2013-07-11,9.3931,9.428,9.2452,9.2816,169913,0
2013-07-12,9.2413,9.3615,9.2136,9.3158,86117,0
2013-07-15,9.3556,9.4474,9.2915,9.3931,77800,0
2013-07-16,9.3714,9.4812,9.3257,9.4444,75703,0
2013-07-17,9.4723,9.528,9.3801,9.435,43436,0
2013-07-18,9.4563,9.549,9.3654,9.512,81539,0
2013-07-19,9.4633,9.621,9.4251,9.602,60983,0
2013-07-22,9.642,9.688,9.604,9.668,53876,0
2013-07-23,9.724,9.833,9.658,9.742,68334,0
2013-07-24,9.768,10.056,9.758,10.009,762630,0
2013-07-25,10.009,10.109,9.953,10.057,364631,0
2013-07-26,9.962,10.018,9.869,9.962,83911,0
2013-07-29,9.934,9.972,9.888,9.934,77297,0
2013-07-30,9.991,10.027,9.814,9.888,112701,0
2013-07-31,9.925,10.018,9.879,9.962,151738,0
2013-08-01,10.027,10.259,10.027,10.249,710707,0
2013-08-02,10.259,10.296,10.155,10.259,128091,0
2013-08-05,10.24,10.377,10.183,10.339,834461,0
2013-08-06,10.339,10.359,10.23,10.267,327650,0
2013-08-07,10.211,10.286,10.135,10.155,581995,0
2013-08-08,10.23,10.451,10.221,10.443,512560,0
2013-08-09,10.386,10.443,10.33,10.386,169187,0
2013-08-12,10.323,10.451,10.313,10.359,56933,0
2013-08-13,10.386,10.415,10.286,10.395,93716,0
2013-08-14,10.405,10.415,10.323,10.349,329458,0
2013-08-15,10.313,10.339,10.127,10.145,188684,0
2013-08-16,10.09,10.259,10.09,10.211,150434,0
2013-08-19,10.193,10.211,9.991,9.999,103792,0
2013-08-20,10.027,10.211,9.982,10.193,61221,0
2013-08-21,10.155,10.155,9.925,10.009,79622,0
2013-08-22,10.009,10.259,9.991,10.145,75533,0
2013-08-23,10.135,10.201,10.037,10.1,193584,0
2013-08-26,10.081,10.09,9.915,9.991,96596,0
2013-08-27,9.896,9.896,9.528,9.583,108587,0
2013-08-28,9.611,9.667,9.4543,9.611,134313,0
2013-08-29,9.602,9.696,9.565,9.602,73998,0
2013-08-30,9.573,9.573,9.3061,9.4,136669,0
2013-09-03,9.4812,9.528,9.2777,9.4251,131145,0
2013-09-04,9.4,9.509,9.3158,9.4181,118917,0
2013-09-05,9.4,9.538,9.3801,9.4723,104300,0
2013-09-06,9.519,9.519,9.2326,9.4444,105725,0
2013-09-09,9.4543,9.573,9.3801,9.556,120403,0
2013-09-10,9.611,9.64,9.519,9.64,102051,0
2013-09-11,9.667,9.74,9.592,9.696,195417,0
2013-09-12,9.667,9.714,9.546,9.546,67764,0
2013-09-13,9.592,9.621,9.4901,9.592,72382,0
2013-09-16,9.714,9.714,9.538,9.649,332963,0
2013-09-17,9.64,9.786,9.4901,9.776,146164,0
2013-09-18,9.786,9.824,9.676,9.74,748166,0
2013-09-19,9.714,9.786,9.583,9.749,130622,0
2013-09-20,9.804,9.982,9.776,9.814,331724,0
2013-09-23,9.795,9.999,9.676,9.972,338678,0
2013-09-24,9.972,10.164,9.944,10.057,204457,0
2013-09-25,10.057,10.24,9.999,10.109,88098,0
2013-09-26,10.135,10.135,9.861,10.057,256211,0
2013-09-27,9.991,10.183,9.972,9.972,68586,0
2013-09-30,9.925,10.09,9.925,10.057,495872,0
2013-10-01,10.057,10.145,10.009,10.109,92438,0
2013-10-02,10.018,10.018,9.953,9.972,152361,0
2013-10-03,9.972,10.009,9.888,9.972,288669,0
2013-10-04,9.944,10.145,9.944,10.109,78232,0
2013-10-07,10.037,10.109,9.925,9.982,105246,0
2013-10-08,10.027,10.027,9.906,9.972,131888,0
2013-10-09,10.027,10.145,9.896,9.991,351696,0
2013-10-10,10.175,10.223,10.073,10.223,169633,0
2013-10-11,10.166,10.389,10.11,10.316,120095,0
2013-10-14,10.241,10.371,10.241,10.362,147600,0
2013-10-15,10.316,10.352,10.261,10.289,149332,0
2013-10-16,10.352,10.352,10.223,10.261,264372,0
2013-10-17,10.203,10.316,10.157,10.28,110149,0
2013-10-18,10.333,10.409,10.241,10.362,204828,0
2013-10-21,10.371,10.465,10.333,10.437,138325,0
2013-10-22,10.475,10.565,10.362,10.538,158001,0
2013-10-23,10.465,10.624,10.465,10.548,102178,0
2013-10-24,10.565,10.594,10.501,10.574,102586,0
2013-10-25,11.081,11.081,10.614,10.727,608743,0
2013-10-28,10.709,10.754,10.574,10.745,225161,0
2013-10-29,10.778,10.797,10.574,10.68,190233,0
2013-10-30,10.772,10.845,10.614,10.764,381313,0
2013-10-31,10.855,10.913,10.67,10.913,5878049,0
2013-11-01,11.265,11.265,10.855,10.96,665625,0
2013-11-04,10.96,11.061,10.727,10.984,895374,0
2013-11-05,10.913,11.061,10.764,11.051,704522,0
2013-11-06,11.107,11.163,10.977,11.144,796305,0
2013-11-07,11.173,11.246,11.032,11.208,1105330,0
2013-11-08,11.191,11.637,11.191,11.563,596439,0
2013-11-11,11.506,11.506,11.301,11.369,477643,0
2013-11-12,11.301,11.526,11.144,11.396,308144,0
2013-11-13,11.311,11.628,11.311,11.583,264370,0
2013-11-14,11.554,11.628,11.433,11.506,204486,0
2013-11-15,11.478,11.611,11.283,11.469,371465,0
2013-11-18,11.406,11.592,11.378,11.526,258937,0
2013-11-19,11.496,11.592,11.341,11.469,344132,0
2013-11-20,11.526,11.583,11.369,11.486,166758,0
2013-11-21,11.526,11.731,11.526,11.601,279401,0
2013-11-22,11.563,11.75,11.516,11.703,233216,0
2013-11-25,11.694,11.898,11.665,11.833,229455,0
2013-11-26,11.769,12.094,11.731,12.046,641471,0
2013-11-27,12.103,12.306,12.019,12.27,607411,0
2013-11-29,12.346,12.346,12.14,12.232,152589,0
2013-12-02,12.196,12.279,12.037,12.15,557485,0
2013-12-03,12.103,12.279,11.973,12.066,389521,0
2013-12-04,11.992,12.14,11.787,11.983,228229,0
2013-12-05,11.946,12.094,11.859,11.868,117081,0
2013-12-06,11.992,12.26,11.955,12.223,246809,0
2013-12-09,12.26,12.26,12.001,12.103,165449,0
2013-12-10,12.056,12.121,11.805,11.859,169961,0
2013-12-11,11.908,11.908,11.685,11.703,189209,0
2013-12-12,11.722,11.955,11.722,11.824,236023,0
2013-12-13,11.859,11.946,11.722,11.85,210861,0
2013-12-16,11.85,12.094,11.85,12.046,289845,0
2013-12-17,12.085,12.121,11.859,12.019,220171,0
2013-12-18,12.027,12.279,11.946,12.279,335386,0
2013-12-19,12.27,12.27,12.15,12.179,193361,0
2013-12-20,12.223,12.456,12.215,12.355,640764,0
2013-12-23,12.394,12.465,12.326,12.404,309207,0
2013-12-24,12.439,12.569,12.355,12.54,135256,0
2013-12-26,12.549,12.588,12.404,12.512,116473,0
2013-12-27,12.578,12.578,12.26,12.465,103558,0
2013-12-30,12.43,12.522,12.384,12.456,118170,0
2013-12-31,12.512,12.568,12.43,12.448,188501,0
2014-01-02,12.384,12.394,12.121,12.242,261934,0
2014-01-03,12.288,12.336,12.103,12.188,228406,0
2014-01-06,12.196,12.422,12.103,12.14,195723,0
2014-01-07,12.14,12.413,12.14,12.27,158728,0
2014-01-08,12.232,12.316,12.15,12.279,278982,0
2014-01-09,12.26,12.374,12.215,12.346,212063,0
2014-01-10,12.364,12.364,12.103,12.17,243455,0
2014-01-13,12.103,12.16,11.918,11.983,284239,0
2014-01-14,12.019,12.326,12.001,12.251,282693,0
2014-01-15,12.232,12.384,12.15,12.206,219884,0
2014-01-16,12.15,12.223,12.046,12.131,196368,0
2014-01-17,12.121,12.288,12.056,12.232,304112,0
2014-01-21,12.326,12.374,12.179,12.251,138673,0
2014-01-22,12.232,12.288,12.131,12.251,96131,0
2014-01-23,12.131,12.206,12.076,12.188,267442,0
2014-01-24,12.076,12.242,11.964,12.046,270113,0
2014-01-27,12.085,12.17,11.878,11.888,169139,0
2014-01-28,11.955,12.019,11.833,11.918,246202,0
2014-01-29,11.859,11.946,11.703,11.797,238766,0
2014-01-30,11.908,12.027,11.815,11.898,198666,0
2014-01-31,11.685,11.833,11.646,11.731,286709,0
2014-02-03,11.76,11.777,11.228,11.311,406055,0
2014-02-04,11.378,11.554,11.351,11.406,263330,0
2014-02-05,10.977,11.451,10.922,11.283,353961,0
2014-02-06,11.361,11.469,11.265,11.321,321223,0
2014-02-07,11.311,11.351,11.173,11.228,236874,0
2014-02-10,11.183,11.292,11.126,11.173,263660,0
2014-02-11,11.173,11.292,11.134,11.208,256849,0
2014-02-12,11.236,11.379,11.236,11.293,170917,0
2014-02-13,11.236,11.342,11.183,11.322,153643,0
2014-02-14,11.342,11.388,11.236,11.379,131553,0
2014-02-18,11.425,11.536,11.342,11.434,135808,0
2014-02-19,11.37,11.461,11.236,11.255,397699,0
2014-02-20,11.236,11.518,11.236,11.508,254337,0
2014-02-21,11.536,11.772,11.518,11.716,402305,0
2014-02-24,11.809,11.987,11.696,11.872,492996,0
2014-02-25,11.931,11.959,11.763,11.828,336915,0
2014-02-26,11.791,11.902,11.706,11.844,361827,0
2014-02-27,11.818,11.872,11.706,11.835,335738,0
2014-02-28,11.882,12.071,11.844,12.023,455907,0
2014-03-03,11.912,11.912,11.613,11.809,209361,0
2014-03-04,11.941,12.313,11.941,12.081,663598,0
2014-03-05,12.023,12.042,11.835,12.023,320841,0
2014-03-06,12.09,12.176,11.941,12.127,424227,0
2014-03-07,12.176,12.238,11.987,12.032,167262,0
2014-03-10,12.032,12.137,11.978,12.117,306405,0
2014-03-11,12.09,12.127,11.854,11.912,172927,0
2014-03-12,11.892,11.968,11.724,11.95,230583,0
2014-03-13,12.032,12.032,11.696,11.763,250956,0
2014-03-14,11.687,11.912,11.668,11.772,222198,0
2014-03-17,11.854,12.006,11.835,11.95,276290,0
2014-03-18,11.978,12.176,11.922,12.09,211358,0
2014-03-19,12.109,12.146,11.959,12.071,100288,0
2014-03-20,12.051,12.229,12.042,12.176,81787,0
2014-03-21,12.238,12.333,11.912,11.931,622904,0
2014-03-24,11.997,12.117,11.931,11.997,264440,0
2014-03-25,12.09,12.127,11.997,12.006,174491,0
2014-03-26,12.099,12.137,11.818,11.818,309893,0
2014-03-27,11.8,11.892,11.565,11.603,347422,0
2014-03-28,11.584,11.763,11.556,11.631,424189,0
2014-03-31,11.668,11.902,11.668,11.854,322197,0
2014-04-01,11.912,12.117,11.781,12.09,217011,0
2014-04-02,12.099,12.109,11.892,12.099,331642,0
2014-04-03,12.099,12.099,12.015,12.081,136215,0
2014-04-04,12.176,12.176,11.687,11.706,284761,0
2014-04-07,11.631,11.809,11.603,11.706,316714,0
2014-04-08,11.753,11.978,11.678,11.872,306288,0
2014-04-09,11.882,11.95,11.696,11.872,161004,0
2014-04-10,11.828,11.95,11.631,11.658,371027,0
2014-04-11,11.575,11.791,11.518,11.536,538197,0
2014-04-14,11.687,11.716,11.406,11.546,362718,0
2014-04-15,11.546,11.648,11.379,11.498,257858,0
2014-04-16,11.565,11.668,11.471,11.536,430103,0
2014-04-17,11.48,11.687,11.471,11.648,145199,0
2014-04-21,11.696,11.696,11.546,11.584,131929,0
2014-04-22,11.575,11.753,11.556,11.716,233067,0
2014-04-23,11.668,11.753,11.621,11.696,142909,0
2014-04-24,11.734,11.734,11.425,11.461,135202,0
2014-04-25,11.379,11.444,11.236,11.342,229284,0
2014-04-28,11.362,11.461,11.183,11.265,146630,0
2014-04-29,11.352,11.379,11.097,11.125,162333,0
2014-04-30,11.07,11.255,10.967,11.199,208953,0
2014-05-01,11.088,11.228,10.687,10.784,381330,0
2014-05-02,10.833,11.011,10.794,10.863,274338,0
2014-05-05,10.769,10.833,10.61,10.706,202288,0
2014-05-06,10.62,10.667,10.375,10.404,393357,0
2014-05-07,10.433,10.571,10.302,10.552,255870,0
2014-05-08,10.58,10.698,10.488,10.516,257675,0
2014-05-09,10.432,10.678,10.432,10.658,288976,0
2014-05-12,10.707,10.978,10.668,10.903,299229,0
2014-05-13,10.875,10.913,10.735,10.835,295817,0
2014-05-14,10.786,10.796,10.488,10.488,286389,0
2014-05-15,10.422,10.507,10.215,10.422,187232,0
2014-05-16,10.384,10.422,10.234,10.413,203502,0
2014-05-19,10.346,10.639,10.327,10.61,134870,0
2014-05-20,10.561,10.58,10.384,10.498,393815,0
2014-05-21,10.561,10.648,10.441,10.535,178128,0
2014-05-22,10.61,10.698,10.59,10.63,131992,0
2014-05-23,10.678,10.77,10.63,10.77,144008,0
2014-05-27,10.855,10.951,10.77,10.865,157835,0
2014-05-28,10.825,10.893,10.62,10.639,240379,0
2014-05-29,10.707,10.707,10.561,10.688,95758,0
2014-05-30,10.716,10.825,10.58,10.678,161706,0
2014-06-02,10.735,10.806,10.469,10.668,233284,0
2014-06-03,10.658,10.796,10.63,10.752,201606,0
2014-06-04,10.688,10.816,10.59,10.698,210934,0
2014-06-05,10.688,10.996,10.58,10.951,303395,0
2014-06-06,10.932,11.278,10.932,11.222,273182,0
2014-06-09,11.194,11.403,11.157,11.307,231038,0
2014-06-10,11.27,11.327,11.231,11.307,206197,0
2014-06-11,11.231,11.288,11.177,11.212,235694,0
2014-06-12,11.167,11.278,11.024,11.11,173171,0
2014-06-13,11.138,11.307,11.043,11.063,120835,0
2014-06-16,11.005,11.053,10.855,10.951,124042,0
2014-06-17,10.932,11.202,10.932,11.187,231847,0
2014-06-18,11.157,11.307,11.119,11.297,187475,0
2014-06-19,11.307,11.307,11.148,11.231,340043,0
2014-06-20,11.241,11.317,11.231,11.317,531695,0
2014-06-23,11.307,11.347,11.231,11.307,221555,0
2014-06-24,11.297,11.412,11.222,11.25,477738,0
2014-06-25,11.187,11.317,11.128,11.278,235781,0
2014-06-26,11.25,11.307,11.138,11.297,127880,0
2014-06-27,11.187,11.327,11.187,11.27,747415,0
2014-06-30,11.307,11.307,11.167,11.307,261483,0
2014-07-01,11.384,11.675,11.374,11.637,510721,0
2014-07-02,11.591,11.637,11.514,11.524,201634,0
2014-07-03,11.685,11.779,11.337,11.751,253986,0
2014-07-07,11.685,11.685,11.421,11.467,288041,0
2014-07-08,11.44,11.484,11.337,11.44,230874,0
2014-07-09,11.484,11.637,11.476,11.524,262587,0
2014-07-10,11.307,11.533,11.307,11.412,230112,0
2014-07-11,11.374,11.637,11.317,11.591,319438,0
2014-07-14,11.665,11.722,11.582,11.665,293217,0
2014-07-15,11.695,11.799,11.619,11.714,352179,0
2014-07-16,11.732,11.732,11.476,11.494,213426,0
2014-07-17,11.412,11.467,11.082,11.119,290107,0
2014-07-18,11.082,11.384,11.082,11.327,285707,0
2014-07-21,11.278,11.278,11.138,11.202,134392,0
2014-07-22,11.27,11.307,11.138,11.187,168326,0
2014-07-23,11.187,11.278,11.128,11.222,125406,0
2014-07-24,11.25,11.357,11.034,11.202,186365,0
2014-07-25,11.092,11.177,11.063,11.128,182614,0
2014-07-28,11.148,11.222,10.951,11.034,218624,0
2014-07-29,11.11,11.347,11.073,11.241,298829,0
2014-07-30,11.357,11.476,11.307,11.449,421434,0
2014-07-31,11.374,11.494,11.277,11.277,428318,0
2014-08-01,11.296,11.374,11.117,11.211,367745,0
2014-08-04,11.221,11.269,10.993,11.175,326628,0
2014-08-05,11.155,11.346,11.155,11.336,225822,0
2014-08-06,11.23,11.412,11.185,11.346,304166,0
2014-08-07,11.431,11.431,11.127,11.175,355331,0
2014-08-08,11.155,11.221,11.127,11.155,342523,0
2014-08-11,11.421,11.573,11.259,11.458,792740,0
2014-08-12,11.384,11.476,11.384,11.421,391029,0
2014-08-13,11.514,11.583,11.431,11.563,330336,0
2014-08-14,11.583,11.716,11.544,11.666,347754,0
2014-08-15,11.791,11.791,11.431,11.544,470322,0
2014-08-18,11.686,11.791,11.611,11.734,302927,0
2014-08-19,11.781,11.845,11.716,11.763,215941,0
2014-08-20,11.744,11.763,11.629,11.696,328514,0
2014-08-21,11.666,11.914,11.554,11.894,186189,0
2014-08-22,11.914,11.999,11.828,11.924,232329,0
2014-08-25,12.027,12.027,11.864,11.904,144898,0
2014-08-26,11.884,12.075,11.884,12.027,212663,0
2014-08-27,12.036,12.084,12.009,12.075,210038,0
2014-08-28,12.075,12.075,11.914,11.924,208738,0
2014-08-29,11.933,12.017,11.818,12.009,121602,0
2014-09-02,12.075,12.208,12.027,12.189,292765,0
2014-09-03,12.292,12.31,12.094,12.161,289081,0
2014-09-04,12.198,12.301,12.103,12.131,127127,0
2014-09-05,12.084,12.084,11.961,12.045,94827,0
2014-09-08,12.065,12.216,12.017,12.198,138575,0
2014-09-09,12.198,12.216,11.99,12.094,219534,0
2014-09-10,12.084,12.244,12.036,12.141,228718,0
2014-09-11,12.075,12.198,12.055,12.198,167512,0
2014-09-12,12.225,12.292,12.141,12.282,244821,0
2014-09-15,12.273,12.282,12.075,12.189,182495,0
2014-09-16,12.198,12.263,12.103,12.18,247045,0
2014-09-17,12.216,12.31,12.151,12.234,210109,0
2014-09-18,12.301,12.5,12.292,12.49,269093,0
2014-09-19,12.51,12.644,12.418,12.453,873999,0
2014-09-22,12.418,12.435,12.244,12.254,311577,0
2014-09-23,12.254,12.33,12.121,12.189,283124,0
2014-09-24,12.234,12.282,12.171,12.263,157320,0
2014-09-25,12.254,12.282,12.027,12.121,208169,0
2014-09-26,12.121,12.198,12.055,12.189,165196,0
2014-09-29,12.094,12.216,12.094,12.189,161154,0
2014-09-30,12.208,12.225,12.094,12.121,426425,0
2014-10-01,12.112,12.171,11.943,12.036,391254,0
2014-10-02,12.017,12.292,12.017,12.216,164524,0
2014-10-03,12.35,12.369,12.216,12.234,237476,0
2014-10-06,12.244,12.244,12.094,12.198,263789,0
2014-10-07,12.121,12.161,11.98,12.065,304133,0
2014-10-08,12.084,12.31,12.017,12.263,214561,0
2014-10-09,12.208,12.216,11.894,11.894,209391,0
2014-10-10,11.818,12.084,11.809,11.924,324573,0
2014-10-13,11.924,12.234,11.864,12.208,332733,0
2014-10-14,12.282,12.453,12.234,12.379,772285,0
2014-10-15,12.225,12.32,12.075,12.254,458078,0
2014-10-16,12.131,12.435,12.112,12.399,400426,0
2014-10-17,12.52,12.557,12.171,12.225,390066,0
2014-10-20,12.208,12.379,12.112,12.33,225358,0
2014-10-21,12.369,12.587,12.33,12.557,268391,0
2014-10-22,12.625,12.644,12.35,12.369,187546,0
2014-10-23,12.481,12.671,12.462,12.538,179449,0
2014-10-24,12.577,12.671,12.389,12.615,270884,0
2014-10-27,12.577,12.757,12.547,12.709,175056,0
2014-10-28,12.766,13.165,12.435,13.003,516571,0
2014-10-29,13.003,13.249,12.891,13.145,418519,0
2014-10-30,13.116,13.393,13.071,13.258,316211,0
2014-10-31,13.526,13.526,13.277,13.325,569185,0
2014-11-03,13.267,13.374,13.222,13.258,403643,0
2014-11-04,13.258,13.412,13.203,13.325,218946,0
2014-11-05,13.394,13.448,12.622,12.716,4322683,0
2014-11-06,12.773,12.972,12.631,12.954,1108140,0
2014-11-07,12.963,13.098,12.86,13.098,578076,0
2014-11-10,13.144,13.203,13.06,13.164,575475,0
2014-11-11,13.144,13.241,13.115,13.193,485212,0
2014-11-12,13.193,13.467,13.154,13.335,589756,0
2014-11-13,13.335,13.477,13.222,13.258,378907,0
2014-11-14,13.249,13.384,13.115,13.316,468820,0
2014-11-17,13.335,13.421,13.154,13.154,530821,0
2014-11-18,13.193,13.249,13.08,13.144,348197,0
2014-11-19,13.135,13.135,12.792,12.87,369790,0
2014-11-20,12.822,12.972,12.697,12.954,253531,0
2014-11-21,13.125,13.193,12.697,12.716,441629,0
2014-11-24,12.697,13.002,12.687,12.992,307492,0
2014-11-25,13.002,13.07,12.905,13.05,243656,0
2014-11-26,13.088,13.088,12.954,13.032,195961,0
2014-11-28,13.04,13.135,12.735,12.745,138159,0
2014-12-01,12.669,12.754,12.573,12.631,373665,0
2014-12-02,12.583,13.012,12.583,12.88,276231,0
2014-12-03,12.86,13.125,12.86,13.04,379317,0
2014-12-04,13.002,13.231,12.905,13.06,247183,0
2014-12-05,13.05,13.316,13.05,13.08,368950,0
2014-12-08,13.002,13.154,12.934,12.992,280324,0
2014-12-09,12.86,13.277,12.841,13.212,702393,0
2014-12-10,13.249,13.249,12.897,12.915,344632,0
2014-12-11,12.925,13.115,12.841,12.851,326328,0
2014-12-12,12.593,12.992,12.525,12.792,341128,0
2014-12-15,12.832,12.992,12.763,12.812,227044,0
2014-12-16,12.792,13.088,12.773,12.88,270511,0
2014-12-17,12.934,13.212,12.812,13.203,445540,0
2014-12-18,13.335,13.394,13.088,13.384,545562,0
2014-12-19,13.365,13.365,13.098,13.203,828327,0
2014-12-22,13.249,13.287,13.164,13.287,178950,0
2014-12-23,13.287,13.621,13.241,13.507,302994,0
2014-12-24,13.507,13.612,13.412,13.467,80446,0
2014-12-26,13.545,13.658,13.507,13.585,144176,0
2014-12-29,13.612,13.792,13.612,13.754,177984,0
2014-12-30,13.717,13.821,13.639,13.801,191039,0
2014-12-31,13.801,13.927,13.688,13.697,264031,0
2015-01-02,13.717,13.717,13.297,13.412,230678,0
2015-01-05,13.316,13.421,13.106,13.106,203558,0
2015-01-06,13.144,13.193,12.745,12.88,371853,0
2015-01-07,12.963,13.06,12.716,13.022,255078,0
2015-01-08,13.144,13.267,13.002,13.174,350148,0
2015-01-09,13.144,13.144,12.812,12.88,186179,0
2015-01-12,12.841,12.86,12.631,12.707,226930,0
2015-01-13,12.832,12.982,12.622,12.745,407816,0
2015-01-14,12.573,12.725,12.477,12.669,248697,0
2015-01-15,12.661,12.661,12.404,12.459,704175,0
2015-01-16,12.384,12.763,12.384,12.745,511064,0
2015-01-20,12.697,12.792,12.612,12.735,697503,0
2015-01-21,12.687,12.889,12.603,12.792,557598,0
2015-01-22,12.897,13.193,12.802,13.164,361238,0
2015-01-23,13.193,13.193,12.925,13.135,465846,0
2015-01-26,13.098,13.241,13.012,13.164,357117,0
2015-01-27,13.06,13.125,12.86,12.88,225974,0
2015-01-28,12.982,12.982,12.477,12.583,410840,0
2015-01-29,12.622,13.022,12.516,13.012,426025,0
2015-01-30,12.87,12.982,12.535,12.553,750160,0
2015-02-02,12.593,12.782,12.516,12.763,470721,0
2015-02-03,12.841,13.135,12.832,12.944,477942,0
2015-02-04,12.88,13.107,12.831,12.905,518139,0
2015-02-05,12.925,13.061,12.744,12.831,531670,0
2015-02-06,12.905,13.203,12.905,13.194,5552119,0
2015-02-09,13.116,13.337,12.972,12.992,1232159,0
2015-02-10,13.099,13.136,12.88,13.002,632781,0
2015-02-11,12.963,13.107,12.915,13.081,670658,0
2015-02-12,13.116,13.442,13.061,13.434,1134064,0
2015-02-13,13.396,13.45,13.165,13.279,564417,0
2015-02-17,13.279,13.309,13.107,13.203,568125,0
2015-02-18,13.136,13.194,12.963,13.032,634861,0
2015-02-19,13.022,13.116,12.944,13.022,336187,0
2015-02-20,13.002,13.136,12.905,13.081,584845,0
2015-02-23,13.081,13.099,12.88,13.089,420027,0
2015-02-24,13.081,13.259,13.012,13.223,417482,0
2015-02-25,13.242,13.289,13.089,13.136,323675,0
2015-02-26,13.116,13.299,13.089,13.279,498587,0
2015-02-27,13.233,13.357,13.126,13.136,1346604,0
2015-03-02,13.145,13.357,13.089,13.251,688069,0
2015-03-03,13.194,13.251,13.071,13.126,309152,0
2015-03-04,13.061,13.126,12.963,13.032,272909,0
2015-03-05,13.061,13.116,12.87,13.051,294632,0
2015-03-06,12.944,13.269,12.944,13.155,644725,0
2015-03-09,13.165,13.259,13.165,13.251,418294,0
2015-03-10,13.145,13.259,12.963,13.165,483466,0
2015-03-11,13.213,13.279,13.081,13.145,812459,0
2015-03-12,12.972,13.185,12.934,13.185,1149186,0
2015-03-13,13.194,13.242,12.897,13.116,951787,0
2015-03-16,13.213,13.299,12.963,12.972,538926,0
2015-03-17,12.925,13.116,12.801,13.071,608798,0
2015-03-18,13.061,13.155,12.944,13.022,361478,0
2015-03-19,13.061,13.061,12.724,12.925,452239,0
2015-03-20,13.061,13.155,12.915,13.071,2629349,0
2015-03-23,13.032,13.203,12.992,13.002,457459,0
2015-03-24,13.022,13.051,12.821,12.84,481585,0
2015-03-25,12.87,12.954,12.715,12.744,574748,0
2015-03-26,12.734,12.85,12.571,12.811,429993,0
2015-03-27,12.791,12.801,12.601,12.744,403984,0
2015-03-30,12.762,12.972,12.724,12.934,518245,0
2015-03-31,12.86,12.897,12.744,12.84,452249,0
2015-04-01,12.781,12.897,12.677,12.88,319909,0
2015-04-02,12.889,13.002,12.821,12.87,360329,0
2015-04-06,12.753,12.925,12.639,12.821,331188,0
2015-04-07,12.801,12.925,12.753,12.811,247896,0
2015-04-08,12.811,12.954,12.801,12.897,354897,0
2015-04-09,12.905,12.934,12.62,12.762,389657,0
2015-04-10,12.762,12.781,12.649,12.724,345079,0
2015-04-13,12.696,12.86,12.639,12.753,475737,0
2015-04-14,12.744,12.762,12.561,12.677,333695,0
2015-04-15,12.744,12.925,12.639,12.87,576459,0
2015-04-16,12.889,12.972,12.762,12.791,324168,0
2015-04-17,12.715,12.772,12.447,12.456,567542,0
2015-04-20,12.494,12.753,12.474,12.659,416822,0
2015-04-21,12.715,12.791,12.62,12.686,290418,0
2015-04-22,12.686,12.905,12.542,12.781,306343,0
2015-04-23,12.724,12.821,12.649,12.686,161260,0
2015-04-24,12.706,12.762,12.514,12.551,291941,0
2015-04-27,12.561,12.753,12.391,12.438,324818,0
2015-04-28,12.456,12.629,12.447,12.581,284351,0
2015-04-29,12.551,12.734,12.484,12.494,389467,0
2015-04-30,12.438,12.62,12.401,12.429,688069,0
2015-05-01,12.465,12.571,12.352,12.421,568170,0
2015-05-04,12.421,12.524,12.381,12.438,405237,0
2015-05-05,12.447,12.639,12.274,12.465,595742,0
2015-05-06,12.551,12.649,12.494,12.629,656431,0
2015-05-07,12.61,12.832,12.483,12.802,587047,0
2015-05-08,12.936,12.936,12.773,12.841,446616,0
2015-05-11,12.822,12.917,12.792,12.871,384388,0
2015-05-12,12.832,12.881,12.61,12.881,366165,0
2015-05-13,12.871,12.936,12.745,12.851,256085,0
2015-05-14,12.898,12.974,12.792,12.927,350209,0
2015-05-15,12.927,12.927,12.532,12.773,381248,0
2015-05-18,12.735,12.965,12.706,12.936,328235,0
2015-05-19,12.812,13.148,12.745,13.119,431166,0
2015-05-20,13.119,13.119,12.89,13.014,393426,0
2015-05-21,13.034,13.092,12.851,12.955,224504,0
2015-05-22,12.927,13.083,12.881,13.004,336287,0
2015-05-26,12.994,13.073,12.773,12.907,411192,0
2015-05-27,12.936,13.063,12.792,13.053,331510,0
2015-05-28,13.043,13.428,12.802,13.053,487450,0
2015-05-29,13.014,13.034,12.792,13.004,340340,0
2015-06-01,13.053,13.083,12.841,12.917,310178,0
2015-06-02,12.917,13.188,12.898,13.053,242321,0
2015-06-03,13.073,13.293,13.063,13.263,335767,0
2015-06-04,13.206,13.263,12.984,13.119,248917,0
2015-06-05,13.371,13.428,13.101,13.361,520793,0
2015-06-08,13.331,13.428,13.245,13.254,284345,0
2015-06-09,13.273,13.41,13.158,13.341,276728,0
2015-06-10,13.428,13.534,13.419,13.495,572450,0
2015-06-11,13.495,13.543,13.331,13.543,590368,0
2015-06-12,13.485,13.62,13.455,13.543,324860,0
2015-06-15,13.419,13.592,13.361,13.437,272293,0
2015-06-16,13.39,13.62,13.371,13.62,268864,0
2015-06-17,13.639,13.737,13.495,13.525,808877,0
2015-06-18,13.563,13.707,13.455,13.649,404229,0
2015-06-19,13.639,13.773,13.543,13.737,850121,0
2015-06-22,13.833,13.89,13.754,13.843,335352,0
2015-06-23,13.833,14.11,13.773,14.091,814847,0
2015-06-24,14.091,14.16,13.89,13.965,686080,0
2015-06-25,13.833,14.237,13.833,14.237,786852,0
2015-06-26,14.304,14.476,14.246,14.437,1455168,0
2015-06-29,14.313,14.342,14.045,14.082,506561,0
2015-06-30,14.179,14.285,14.045,14.15,890909,0
2015-07-01,14.256,14.67,14.197,14.67,4361762,0
2015-07-02,14.67,14.688,14.13,14.17,1407793,0
2015-07-06,14.045,14.045,13.727,13.91,1033276,0
2015-07-07,13.833,13.91,13.583,13.823,1330812,0
2015-07-08,13.688,13.823,13.639,13.737,819992,0
2015-07-09,13.948,14.015,13.813,13.929,996914,0
2015-07-10,14.055,14.332,14.045,14.256,736571,0
2015-07-13,14.362,14.429,14.197,14.382,675275,0
2015-07-14,14.352,14.437,14.246,14.429,506772,0
2015-07-15,14.447,14.516,14.382,14.467,480490,0
2015-07-16,14.486,14.612,14.41,14.447,379714,0
2015-07-17,14.429,14.429,14.188,14.246,594865,0
2015-07-20,14.227,14.313,14.13,14.207,520691,0
2015-07-21,14.207,14.476,14.025,14.082,713196,0
2015-07-22,14.065,14.323,14.065,14.179,516118,0
2015-07-23,14.207,14.295,13.852,13.929,426358,0
2015-07-24,13.86,14.015,13.727,13.773,507393,0
2015-07-27,13.668,13.773,13.583,13.747,556945,0
2015-07-28,13.86,14.275,13.573,14.17,1298398,0
2015-07-29,14.17,14.256,14.005,14.179,677560,0
2015-07-30,14.13,14.352,14.1,14.285,605670,0
2015-07-31,14.285,14.419,14.179,14.332,636629,0
2015-08-03,14.323,14.419,14.207,14.372,415693,0
2015-08-04,14.382,14.632,14.245,14.342,666423,0
2015-08-05,14.391,14.546,14.265,14.372,313203,0
2015-08-06,14.382,14.4,14.149,14.265,409423,0
2015-08-07,14.178,14.4,14.082,14.178,356941,0
2015-08-10,14.245,14.487,14.206,14.265,516181,0
2015-08-11,14.119,14.275,14.09,14.187,350983,0
2015-08-12,14.159,14.196,13.82,13.963,512666,0
2015-08-13,13.955,14.236,13.888,14.169,526417,0
2015-08-14,14.149,14.4,14.149,14.362,442765,0
2015-08-17,14.332,14.556,14.119,14.41,696822,0
2015-08-18,14.447,14.477,14.187,14.41,416501,0
2015-08-19,14.323,14.447,14.169,14.226,481126,0
2015-08-20,14.082,14.178,13.868,13.868,566226,0
2015-08-21,13.442,13.908,13.288,13.724,859887,0
2015-08-24,13.017,13.501,12.977,13.007,946438,0
2015-08-25,13.356,13.385,12.765,12.774,818216,0
2015-08-26,13.077,13.308,12.939,13.258,740769,0
2015-08-27,13.405,13.685,13.104,13.423,1234614,0
2015-08-28,13.433,13.626,13.268,13.385,859059,0
2015-08-31,13.308,13.626,13.21,13.569,971664,0
2015-09-01,13.376,13.451,13.047,13.133,1030809,0
2015-09-02,13.317,13.356,13.096,13.346,460755,0
2015-09-03,13.366,13.655,13.288,13.531,699616,0
2015-09-04,13.356,13.635,13.326,13.598,642329,0
2015-09-08,13.77,13.858,13.695,13.81,881188,0
2015-09-09,13.937,13.973,13.695,13.714,621339,0
2015-09-10,13.685,13.927,13.645,13.84,595812,0
2015-09-11,13.77,14.073,13.77,13.973,816458,0
2015-09-14,13.973,14.053,13.908,14.033,412159,0
2015-09-15,14.082,14.236,14.063,14.226,509667,0
2015-09-16,14.226,14.304,14.073,14.236,721743,0
2015-09-17,14.196,14.362,13.973,14.053,1179004,0
2015-09-18,13.858,13.927,13.461,13.579,4296744,0
2015-09-21,13.655,13.868,13.598,13.82,523004,0
2015-09-22,13.645,13.82,13.616,13.734,435010,0
2015-09-23,13.77,14.043,13.685,14.023,743243,0
2015-09-24,13.908,14.073,13.82,14.063,524394,0
2015-09-25,14.178,14.304,14.099,14.236,607689,0
2015-09-28,14.159,14.226,14.043,14.109,542484,0
2015-09-29,14.139,14.255,14.053,14.226,583287,0
2015-09-30,14.372,14.477,14.206,14.382,923685,0
2015-10-01,14.419,14.477,14.149,14.391,551440,0
2015-10-02,14.187,14.196,13.77,14.169,974974,0
2015-10-05,14.265,14.546,14.178,14.517,712031,0
2015-10-06,14.517,14.565,14.391,14.447,756589,0
2015-10-07,14.517,14.7,14.467,14.7,931233,0
2015-10-08,14.681,14.932,14.536,14.787,1224894,0
2015-10-09,14.825,14.825,14.622,14.661,583598,0
2015-10-12,14.681,14.913,14.584,14.825,696895,0
2015-10-13,14.825,14.913,14.565,14.652,628164,0
2015-10-14,14.622,14.825,14.139,14.178,731048,0
2015-10-15,14.255,14.613,14.216,14.603,488468,0
2015-10-16,14.681,14.681,14.372,14.594,464997,0
2015-10-19,14.497,14.797,14.497,14.642,480191,0
2015-10-20,14.652,14.923,14.603,14.767,530768,0
2015-10-21,14.825,14.903,14.556,14.565,423946,0
2015-10-22,14.642,14.991,14.574,14.777,526830,0
2015-10-23,14.894,15.076,14.825,15.02,880152,0
2015-10-26,15.011,15.125,14.825,14.884,892149,0
2015-10-27,14.844,15.27,14.526,14.642,1424043,0
2015-10-28,14.661,15.339,14.642,15.309,1476159,0
2015-10-29,15.251,15.521,15.165,15.251,893285,0
2015-10-30,15.251,15.319,14.825,14.884,887392,0
2015-11-02,14.942,15.213,14.894,15.155,613067,0
2015-11-03,15.115,15.31,15.076,15.261,498742,0
2015-11-04,15.3,15.445,15.251,15.417,806524,0
2015-11-05,15.426,15.728,15.426,15.679,830724,0
2015-11-06,15.67,16.155,15.592,16.135,1357156,0
2015-11-09,16.164,16.32,16.03,16.115,836425,0
2015-11-10,16.06,16.174,15.981,16.115,1098571,0
2015-11-11,16.204,16.242,15.921,15.99,482992,0
2015-11-12,15.854,16.01,15.746,15.941,940148,0
2015-11-13,15.825,15.99,15.572,15.631,1089308,0
2015-11-16,15.699,15.981,15.552,15.971,792532,0
2015-11-17,16.03,16.242,15.882,16.194,997072,0
2015-11-18,16.204,16.495,16.115,16.475,813840,0
2015-11-19,16.456,16.505,16.222,16.38,937161,0
2015-11-20,16.475,16.691,16.36,16.505,677137,0
2015-11-23,16.485,16.845,16.436,16.602,1091881,0
2015-11-24,16.485,16.825,16.427,16.785,713474,0
2015-11-25,16.795,16.96,16.756,16.96,799427,0
2015-11-27,16.932,17.06,16.864,17.06,412684,0
2015-11-30,17.04,17.108,16.923,17.04,761033,0
2015-12-01,17.118,17.202,16.845,17.108,1055365,0
2015-12-02,17.098,17.242,16.691,16.71,1325236,0
2015-12-03,16.776,17.079,16.612,16.661,775269,0
2015-12-04,16.661,16.97,16.612,16.785,1199864,0
2015-12-07,16.805,16.96,16.35,16.4,1278714,0
2015-12-08,16.242,16.418,16.06,16.145,1401327,0
2015-12-09,16.145,16.232,15.902,15.971,763091,0
2015-12-10,16,16.125,15.864,15.99,668798,0
2015-12-11,15.699,15.835,15.602,15.709,1058734,0
2015-12-14,15.709,15.981,15.592,15.815,1125504,0
2015-12-15,15.931,16.418,15.892,16.37,1264817,0
2015-12-16,16.465,16.835,16.222,16.766,1628813,0
2015-12-17,16.815,16.903,16.38,16.4,1397714,0
2015-12-18,16.282,16.35,15.815,15.815,7595808,0
2015-12-21,16.01,16.174,15.738,15.765,1124202,0
2015-12-22,15.835,15.941,15.602,15.864,885116,0
2015-12-23,15.951,16.04,15.825,15.981,364509,0
2015-12-24,15.99,16.125,15.931,16,255305,0
2015-12-28,15.882,16.01,15.728,15.981,594376,0
2015-12-29,16.077,16.272,15.99,16.262,471948,0
2015-12-30,16.242,16.242,16.03,16.03,480504,0
2015-12-31,15.971,16.077,15.756,15.756,515757,0
2016-01-04,15.484,15.582,15.232,15.34,900522,0
2016-01-05,15.407,15.494,15.222,15.33,692185,0
2016-01-06,15.028,15.426,14.834,15.271,1040390,0
2016-01-07,14.951,15.241,14.951,14.961,809108,0
2016-01-08,15.193,15.389,14.99,15.037,1535052,0
2016-01-11,15.095,15.213,14.99,15.165,805152,0
2016-01-12,15.3,15.33,15.01,15.241,1416858,0
2016-01-13,15.3,15.32,14.703,14.833,1546611,0
2016-01-14,14.922,15.213,14.738,15.047,1211808,0
2016-01-15,14.591,14.931,14.494,14.912,1176934,0
2016-01-19,15.105,15.125,14.63,14.843,930470,0
2016-01-20,14.591,14.931,14.407,14.765,1130674,0
2016-01-21,14.785,14.902,14.504,14.61,1222642,0
2016-01-22,14.863,14.902,14.563,14.65,1423592,0
2016-01-25,14.533,14.65,14.237,14.309,883022,0
2016-01-26,14.388,14.795,14.266,14.728,763226,0
2016-01-27,14.688,15.155,14.581,14.931,872790,0
2016-01-28,15.145,15.513,14.785,15,1031981,0
2016-01-29,15.019,15.261,14.902,15.261,1315399,0
2016-02-01,15.261,15.35,15.028,15.222,581603,0
2016-02-02,15,15.095,14.823,14.922,612110,0
2016-02-03,15.077,15.121,14.619,15.048,675457,0
2016-02-04,15.029,15.233,14.248,14.599,1250249,0
2016-02-05,14.599,14.668,14.082,14.16,1019420,0
2016-02-08,13.945,13.974,13.281,13.419,2880165,0
2016-02-09,13.223,13.632,13.145,13.516,1332839,0
2016-02-10,13.652,13.897,13.536,13.536,658330,0
2016-02-11,13.233,13.419,13.116,13.243,717896,0
2016-02-12,13.456,13.8,13.428,13.779,851688,0
2016-02-16,13.984,14.288,13.76,14.15,859558,0
2016-02-17,14.288,14.395,14.13,14.18,1070413,0
2016-02-18,14.199,14.375,13.652,13.867,1233819,0
2016-02-19,13.779,14.355,13.779,14.307,914356,0
2016-02-22,14.502,14.569,14.268,14.307,546942,0
2016-02-23,14.258,14.316,14.049,14.064,696262,0
2016-02-24,13.887,14.034,13.632,14.014,623959,0
2016-02-25,14.024,14.335,14.024,14.316,435703,0
2016-02-26,14.424,14.472,14.199,14.307,922816,0
2016-02-29,14.298,14.365,14.034,14.064,756464,0
2016-03-01,14.18,14.531,14.074,14.405,1057841,0
2016-03-02,14.405,14.502,14.278,14.472,670597,0
2016-03-03,14.433,14.717,14.405,14.717,695542,0
2016-03-04,14.813,15.058,14.717,15.048,754648,0
2016-03-07,14.941,15.126,14.863,15.106,552764,0
2016-03-08,14.98,15.077,14.813,14.98,761230,0
2016-03-09,15.058,15.116,14.727,14.774,727451,0
2016-03-10,14.813,14.941,14.589,14.922,677489,0
2016-03-11,15.029,15.381,14.98,15.362,584378,0
2016-03-14,15.312,15.427,15.146,15.243,835916,0
2016-03-15,15.116,15.292,15.068,15.156,503658,0
2016-03-16,15.077,15.228,14.902,15.058,877014,0
2016-03-17,15.038,15.233,14.774,15.184,937554,0
2016-03-18,15.302,15.427,15.204,15.427,1574527,0
2016-03-21,15.409,15.555,15.209,15.391,393753,0
2016-03-22,15.282,15.497,15.204,15.467,781043,0
2016-03-23,15.391,15.536,15.292,15.332,887327,0
2016-03-24,15.204,15.312,14.97,15.166,606797,0
2016-03-28,15.233,15.352,15.136,15.233,896155,0
2016-03-29,15.166,15.322,14.922,15.322,766805,0
2016-03-30,15.352,15.575,15.302,15.516,994747,0
2016-03-31,15.467,15.799,15.322,15.546,1018833,0
2016-04-01,15.497,15.799,15.292,15.789,792235,0
2016-04-04,15.779,15.868,15.644,15.759,842730,0
2016-04-05,15.575,15.718,15.401,15.401,789273,0
2016-04-06,15.427,15.526,15.322,15.497,806865,0
2016-04-07,15.352,15.437,15,15.029,1361924,0
2016-04-08,15.194,15.282,15.087,15.166,1089897,0
2016-04-11,15.253,15.487,15.214,15.273,595024,0
2016-04-12,15.302,15.6,15.302,15.516,755738,0
2016-04-13,15.634,16.131,15.634,16.101,944343,0
2016-04-14,15.995,16.355,15.995,16.101,696739,0
2016-04-15,16.111,16.19,15.926,16.025,388213,0
2016-04-18,15.907,16.233,15.897,16.209,342918,0
2016-04-19,16.258,16.377,16.065,16.367,740038,0
2016-04-20,16.387,16.482,16.17,16.433,667640,0
2016-04-21,16.453,16.56,16.121,16.219,751733,0
2016-04-22,16.238,16.448,16.214,16.387,583531,0
2016-04-25,16.307,16.319,16.121,16.238,571735,0
2016-04-26,16.317,16.462,16.228,16.415,822318,0
2016-04-27,16.045,16.091,15.546,16.065,1223555,0
2016-04-28,16.015,16.362,15.966,15.976,945238,0
2016-04-29,15.966,16.161,15.819,15.946,819134,0
2016-05-02,15.956,15.995,15.779,15.936,857408,0
2016-05-03,15.759,15.829,15.419,15.516,628434,0
2016-05-04,15.447,15.635,15.183,15.37,581990,0
2016-05-05,15.437,15.477,15.242,15.252,490186,0
2016-05-06,15.193,15.39,15.027,15.38,863288,0
2016-05-09,15.311,15.497,15.232,15.351,536458,0
2016-05-10,15.457,15.595,15.385,15.516,450091,0
2016-05-11,15.536,15.645,15.4,15.427,506523,0
2016-05-12,15.477,15.546,15.183,15.39,725646,0
2016-05-13,15.39,15.487,15.099,15.183,553418,0
2016-05-16,15.222,15.419,15.154,15.311,561637,0
2016-05-17,15.262,15.331,14.84,14.919,1057883,0
2016-05-18,14.929,15.526,14.929,15.487,1090766,0
2016-05-19,15.447,15.595,15.262,15.38,888590,0
2016-05-20,15.457,15.78,15.409,15.625,783321,0
2016-05-23,15.625,15.635,15.472,15.546,391562,0
2016-05-24,15.595,15.958,15.575,15.87,738834,0
2016-05-25,15.879,16.012,15.82,15.889,806714,0
2016-05-26,15.879,15.889,15.742,15.83,503808,0
2016-05-27,15.85,16.037,15.81,16.037,707247,0
2016-05-31,16.057,16.168,16.027,16.134,998138,0
2016-06-01,15.997,16.231,15.899,16.193,764032,0
2016-06-02,16.104,16.183,16.057,16.173,570203,0
2016-06-03,15.997,16.057,15.58,15.958,932637,0
2016-06-06,15.948,16.376,15.948,16.331,650050,0
2016-06-07,16.321,16.321,16.173,16.231,536907,0
2016-06-08,16.221,16.361,16.173,16.341,340197,0
2016-06-09,16.221,16.261,16.017,16.144,611099,0
2016-06-10,15.938,16.104,15.87,16.007,503834,0
2016-06-13,15.918,16.075,15.733,15.78,573086,0
2016-06-14,15.704,15.899,15.447,15.487,559435,0
2016-06-15,15.585,15.76,15.409,15.457,526511,0
2016-06-16,15.331,15.38,15.114,15.252,706602,0
2016-06-17,15.291,15.37,15.085,15.183,1182666,0
2016-06-20,15.409,15.751,15.409,15.615,814718,0
2016-06-21,15.665,15.674,15.457,15.585,458944,0
2016-06-22,15.625,15.85,15.565,15.81,805259,0
2016-06-23,16.037,16.351,16.017,16.351,790706,0
2016-06-24,15.341,15.625,15.071,15.095,2010694,0
2016-06-27,14.86,14.86,14.262,14.33,1174809,0
2016-06-28,14.595,14.743,14.35,14.713,1167207,0
2016-06-29,14.899,15.036,14.762,15.008,623442,0
2016-06-30,15.144,15.4,14.948,15.39,920666,0
2016-07-01,15.203,15.341,14.968,15.183,745169,0
2016-07-05,14.988,15.193,14.968,14.998,908787,0
2016-07-06,14.84,15.203,14.84,15.134,780305,0
2016-07-07,15.134,15.291,15.036,15.222,881308,0
2016-07-08,15.447,15.733,15.447,15.575,829940,0
2016-07-11,15.723,15.889,15.684,15.85,485666,0
2016-07-12,15.987,16.351,15.978,16.281,731828,0
2016-07-13,16.241,16.371,16.183,16.291,560995,0
2016-07-14,16.516,16.655,16.419,16.476,576779,0
2016-07-15,16.605,16.694,16.496,16.674,756688,0
2016-07-18,16.625,16.733,16.442,16.486,483843,0
2016-07-19,16.391,16.575,16.341,16.456,482937,0
2016-07-20,16.466,16.501,16.331,16.351,730774,0
2016-07-21,16.281,16.351,16.109,16.163,839365,0
2016-07-22,16.173,16.466,16.134,16.41,600598,0
2016-07-25,16.41,16.516,16.321,16.391,427972,0
2016-07-26,16.221,16.466,16.221,16.428,822352,0
2016-07-27,16.615,16.761,16.371,16.545,800544,0
2016-07-28,16.496,16.684,16.456,16.645,646897,0
2016-07-29,16.615,16.756,16.526,16.555,498586,0
2016-08-01,16.585,16.713,16.486,16.516,576423,0
2016-08-02,16.526,16.595,16.291,16.371,483077,0
2016-08-03,16.401,16.59,16.401,16.575,402413,0
2016-08-04,16.555,16.684,16.535,16.605,435142,0
2016-08-05,16.791,17.049,16.704,17.029,987987,0
2016-08-08,17.029,17.049,16.733,16.841,762204,0
2016-08-09,16.87,16.967,16.743,16.88,690300,0
2016-08-10,16.831,16.989,16.753,16.811,883379,0
2016-08-11,16.9,17.117,16.841,16.87,1419780,0
2016-08-12,16.704,16.87,16.565,16.772,1134205,0
2016-08-15,16.831,17.059,16.781,16.939,1240396,0
2016-08-16,16.9,16.979,16.801,16.89,782651,0
2016-08-17,16.821,17.019,16.821,16.909,740037,0
2016-08-18,16.919,17.029,16.87,16.949,637966,0
2016-08-19,16.88,16.979,16.841,16.939,466554,0
2016-08-22,16.87,17.068,16.87,16.919,545598,0
2016-08-23,17.039,17.185,16.9,16.9,1204122,0
2016-08-24,16.9,16.979,16.841,16.909,586278,0
2016-08-25,16.919,16.999,16.89,16.919,612432,0
2016-08-26,16.959,17.059,16.841,17.019,1002771,0
2016-08-29,17.009,17.219,17.009,17.155,511604,0
2016-08-30,17.224,17.374,17.194,17.324,566166,0
2016-08-31,17.324,17.579,17.194,17.569,1474682,0
2016-09-01,17.539,17.609,17.224,17.384,1060613,0
2016-09-02,17.471,17.579,17.314,17.569,620509,0
2016-09-06,17.569,17.619,17.175,17.244,714032,0
2016-09-07,17.185,17.402,17.165,17.402,694658,0
2016-09-08,17.354,17.5,17.234,17.344,1199022,0
2016-09-09,17.314,17.412,17.234,17.244,1239428,0
2016-09-12,17.155,17.214,16.949,17.214,880420,0
2016-09-13,17.039,17.068,16.801,17.029,658674,0
2016-09-14,17.087,17.15,16.851,16.86,804800,0
2016-09-15,16.821,16.989,16.715,16.929,693085,0
2016-09-16,16.762,16.959,16.664,16.919,1963905,0
2016-09-19,17.009,17.107,16.821,16.88,630676,0
2016-09-20,17.029,17.029,16.821,16.841,405859,0
2016-09-21,16.979,16.979,16.664,16.87,1055816,0
2016-09-22,16.929,17.185,16.86,17.185,561980,0
2016-09-23,17.107,17.244,17.078,17.097,555172,0
2016-09-26,16.979,17.097,16.762,16.772,743789,0
2016-09-27,16.714,16.959,16.664,16.959,515305,0
2016-09-28,17.068,17.185,16.919,17.175,588157,0
2016-09-29,17.127,17.234,16.9,16.989,680815,0
2016-09-30,17.087,17.264,16.949,17.224,937093,0
2016-10-03,17.155,17.264,17.019,17.059,587901,0
2016-10-04,17.068,17.234,17.019,17.127,550421,0
2016-10-05,17.214,17.519,17.194,17.364,749700,0
2016-10-06,17.354,17.451,17.244,17.284,459771,0
2016-10-07,17.244,17.304,16.979,17.284,695881,0
2016-10-10,17.519,17.644,17.374,17.471,446307,0
2016-10-11,17.421,17.569,17.078,17.324,455629,0
2016-10-12,17.324,17.471,17.274,17.374,262041,0
2016-10-13,17.078,17.175,16.781,16.88,657314,0
2016-10-14,17.127,17.324,16.88,17.029,446790,0
2016-10-17,17.029,17.029,16.831,16.88,436001,0
2016-10-18,17.078,17.175,16.929,17.029,304387,0
2016-10-19,17.029,17.324,17.029,17.224,635935,0
2016-10-20,17.274,17.274,16.635,16.781,1356907,0
2016-10-21,16.585,16.635,16.486,16.585,1907751,0
2016-10-24,16.733,17.224,16.684,17.224,1089173,0
2016-10-25,17.175,17.274,17.029,17.127,929268,0
2016-10-26,17.078,17.519,16.979,17.224,1399957,0
2016-10-27,17.421,17.718,17.224,17.519,1141371,0
2016-10-28,17.569,17.569,17.324,17.421,414648,0
2016-10-31,17.471,17.791,17.374,17.718,940297,0
2016-11-01,17.766,17.816,17.421,17.668,762214,0
2016-11-02,17.619,17.619,17.127,17.274,475276,0
2016-11-03,17.394,17.54,17.294,17.54,673726,0
2016-11-04,17.491,17.788,17.442,17.64,1201126,0
2016-11-07,17.788,18.382,17.788,18.232,1569765,0
2016-11-08,18.232,18.504,18.084,18.332,859552,0
2016-11-09,18.382,19.27,18.382,19.122,1179818,0
2016-11-10,19.468,20.309,19.27,19.764,2673655,0
2016-11-11,19.764,21.395,19.621,21.297,2451221,0
2016-11-14,21.593,22.606,21.543,22.235,1770855,0
2016-11-15,21.889,22.285,21.693,22.135,1288279,0
2016-11-16,21.693,21.839,21.395,21.593,1396651,0
2016-11-17,20.801,21.493,20.801,21.347,4137357,0
2016-11-18,21.395,22.285,21.372,22.285,1608361,0
2016-11-21,22.285,22.432,21.989,22.335,1090193,0
2016-11-22,22.531,22.877,22.335,22.778,1041667,0
2016-11-23,22.778,23.273,22.778,23.223,1683529,0
2016-11-25,23.223,23.223,22.827,23.027,428016,0
2016-11-28,22.877,23.027,22.135,22.235,1266299,0
2016-11-29,22.335,22.606,22.086,22.384,1473510,0
2016-11-30,22.631,23.027,22.384,22.481,970245,0
2016-12-01,22.681,23.075,22.581,23.027,1060528,0
2016-12-02,22.977,22.977,22.531,22.631,795796,0
2016-12-05,22.977,23.494,22.926,23.173,867284,0
2016-12-06,23.323,23.569,23.075,23.519,725451,0
2016-12-07,23.569,24.015,23.372,23.915,709264,0
2016-12-08,24.211,24.36,23.965,24.112,997235,0
2016-12-09,24.112,24.162,23.816,24.015,942898,0
2016-12-12,24.015,24.062,23.124,23.323,947100,0
2016-12-13,23.372,23.619,22.827,23.372,1061285,0
2016-12-14,23.173,23.619,22.977,23.223,818041,0
2016-12-15,23.519,23.841,23.273,23.569,1253461,0
2016-12-16,23.766,23.965,23.124,23.273,3549364,0
2016-12-19,23.42,23.619,23.051,23.619,901647,0
2016-12-20,23.766,24.015,23.273,23.47,1449226,0
2016-12-21,23.47,23.718,23.173,23.47,726653,0
2016-12-22,23.569,23.865,23.323,23.718,541934,0
2016-12-23,23.718,23.766,23.323,23.569,332918,0
2016-12-27,23.569,23.766,23.47,23.718,387602,0
2016-12-28,23.766,23.766,23.124,23.173,1138500,0
2016-12-29,23.173,23.42,22.927,23.173,927250,0
2016-12-30,23.173,23.248,22.977,23.124,566317,0
2017-01-03,23.519,23.718,22.778,23.124,786393,0
2017-01-04,23.273,23.718,23.075,23.669,883837,0
2017-01-05,23.619,23.619,22.977,23.124,773427,0
2017-01-06,23.173,23.47,23.027,23.372,778613,0
2017-01-09,23.173,23.173,22.481,22.927,781468,0
2017-01-10,22.977,23.372,22.778,23.273,787579,0
2017-01-11,23.669,23.669,23.173,23.619,842227,0
2017-01-12,23.372,23.42,22.631,23.075,682829,0
2017-01-13,23.273,23.865,23.223,23.372,862028,0
2017-01-17,23.027,23.173,22.581,22.827,1161777,0
2017-01-18,22.927,23.124,22.631,23.075,936793,0
2017-01-19,23.223,23.223,22.581,22.877,683700,0
2017-01-20,22.827,23.223,22.827,22.977,844345,0
2017-01-23,22.927,23.124,22.681,23.027,631124,0
2017-01-24,23.223,23.693,23.075,23.619,730150,0
2017-01-25,24.112,24.557,23.816,24.015,1197573,0
2017-01-26,24.162,24.408,23.791,24.062,896308,0
2017-01-27,24.162,24.211,23.669,24.015,611474,0
2017-01-30,23.766,23.766,23.027,23.42,787370,0
2017-01-31,23.42,23.718,23.223,23.569,944401,0
2017-02-01,23.766,24.211,23.099,23.223,879235,0
2017-02-02,22.996,23.243,22.723,22.896,912660,0
2017-02-03,23.243,23.887,23.094,23.69,685966,0
2017-02-06,23.491,23.788,23.298,23.441,462037,0
2017-02-07,23.59,23.69,23.293,23.441,821840,0
2017-02-08,23.293,23.293,22.796,23.045,860595,0
2017-02-09,23.045,23.738,22.946,23.738,989796,0
2017-02-10,23.838,23.937,23.54,23.69,421907,0
2017-02-13,23.838,24.135,23.714,23.887,962850,0
2017-02-14,23.887,24.209,23.69,24.085,1237375,0
2017-02-15,24.185,24.879,23.987,24.829,1347081,0
2017-02-16,24.829,24.879,24.507,24.829,979847,0
2017-02-17,24.681,24.978,24.432,24.879,1409095,0
2017-02-21,25.027,25.176,24.681,24.729,690911,0
2017-02-22,24.681,24.779,24.532,24.681,771271,0
2017-02-23,24.631,24.928,24.234,24.681,886592,0
2017-02-24,24.185,24.656,24.135,24.581,572943,0
2017-02-27,24.631,24.829,24.482,24.729,523102,0
2017-02-28,24.581,24.729,24.334,24.532,795028,0
2017-03-01,25.226,25.622,25.027,25.473,1125379,0
2017-03-02,25.523,25.523,24.532,24.581,818954,0
2017-03-03,24.631,24.978,24.482,24.928,880790,0
2017-03-06,24.729,24.978,24.482,24.829,614740,0
2017-03-07,24.036,24.383,23.441,23.64,8713114,0
2017-03-08,23.987,24.879,23.788,24.482,5706816,0
2017-03-09,24.532,24.928,24.532,24.681,2758330,0
2017-03-10,24.928,25.076,24.284,24.482,3930414,0
2017-03-13,24.432,24.928,24.383,24.482,2090996,0
2017-03-14,24.383,24.482,24.085,24.383,1549798,0
2017-03-15,24.532,24.631,23.788,23.937,1792216,0
2017-03-16,24.185,24.383,23.937,24.234,2345942,0
2017-03-17,24.284,24.532,24.036,24.482,5835974,0
2017-03-20,24.482,24.482,23.838,23.838,1836487,0
2017-03-21,24.135,24.135,22.698,22.796,3615312,0
2017-03-22,22.549,22.846,22.152,22.549,1901292,0
2017-03-23,22.401,23.293,22.352,23.193,2891824,0
2017-03-24,23.293,23.54,23.168,23.392,2425170,0
2017-03-27,22.846,23.343,22.599,23.243,1897342,0
2017-03-28,23.143,23.565,22.946,23.441,1151265,0
2017-03-29,23.343,23.54,23.094,23.243,922519,0
2017-03-30,23.293,23.987,23.143,23.887,1868137,0
2017-03-31,23.838,23.838,23.441,23.491,1438490,0
2017-04-03,23.54,23.59,22.921,23.045,1827474,0
2017-04-04,22.996,23.343,22.946,23.193,1110592,0
2017-04-05,23.392,23.54,22.748,22.796,1435272,0
2017-04-06,22.846,23.119,22.649,22.996,1051651,0
2017-04-07,22.698,22.996,22.599,22.846,1446601,0
2017-04-10,22.896,23.094,22.599,22.748,899155,0
2017-04-11,22.549,23.094,22.449,22.996,1398424,0
2017-04-12,22.946,23.045,22.499,22.649,864192,0
2017-04-13,22.499,22.748,22.054,22.152,1978307,0
2017-04-17,22.202,22.449,22.005,22.352,1918698,0
2017-04-18,22.152,22.425,22.054,22.302,1801766,0
2017-04-19,22.599,22.871,22.499,22.698,2372061,0
2017-04-20,22.846,23.293,22.674,23.243,1566382,0
2017-04-21,23.143,23.293,22.946,23.193,995340,0
2017-04-24,23.788,23.937,23.441,23.54,1419435,0
2017-04-25,23.788,23.937,23.54,23.59,953968,0
2017-04-26,23.59,23.987,23.243,23.887,1706394,0
2017-04-27,24.036,24.284,23.491,23.491,1700247,0
2017-04-28,23.59,23.714,23.045,23.045,1846159,0
2017-05-01,23.293,23.343,22.871,23.243,1504089,0
2017-05-02,23.193,23.293,22.698,23.045,2187887,0
2017-05-03,22.946,23.343,22.796,23.193,903051,0
2017-05-04,23.462,23.611,23.213,23.462,819342,0
2017-05-05,23.511,23.511,23.114,23.462,726693,0
2017-05-08,23.462,23.561,23.313,23.561,520611,0
2017-05-09,23.561,23.785,23.163,23.263,717718,0
2017-05-10,23.163,23.437,23.015,23.065,925764,0
2017-05-11,22.965,23.015,22.517,22.667,760572,0
2017-05-12,22.517,22.592,22.319,22.419,733328,0
2017-05-15,22.517,22.617,22.369,22.567,1593138,0
2017-05-16,22.617,22.667,22.319,22.667,895779,0
2017-05-17,22.071,22.294,21.275,21.623,1403859,0
2017-05-18,21.623,21.971,21.523,21.673,1117974,0
2017-05-19,21.673,21.896,21.573,21.623,1033769,0
2017-05-22,21.623,21.747,21.3,21.723,1027364,0
2017-05-23,21.771,22.169,21.573,22.021,926899,0
2017-05-24,22.119,22.119,21.648,21.723,617733,0
2017-05-25,21.771,21.921,21.598,21.871,836890,0
2017-05-26,21.871,21.871,21.573,21.673,797610,0
2017-05-30,21.573,21.623,21.275,21.473,753283,0
2017-05-31,21.523,21.523,20.927,21.325,1177743,0
2017-06-01,21.473,22.071,21.325,21.971,1456201,0
2017-06-02,21.723,22.294,21.723,22.119,1540170,0
2017-06-05,22.071,22.294,21.826,21.921,1197024,0
2017-06-06,21.573,21.796,21.473,21.573,1016050,0
2017-06-07,21.723,21.871,21.623,21.771,1370837,0
2017-06-08,21.771,22.965,21.673,22.667,1450128,0
2017-06-09,22.815,23.909,22.766,23.76,1695794,0
2017-06-12,23.859,24.108,23.412,23.661,1833546,0
2017-06-13,23.76,24.009,23.561,23.76,1139672,0
2017-06-14,23.462,23.81,23.163,23.76,1528425,0
2017-06-15,23.561,24.009,23.412,23.561,884847,0
2017-06-16,23.313,23.536,23.213,23.313,5706809,0
2017-06-19,23.412,23.611,23.163,23.313,885606,0
2017-06-20,23.313,23.313,23.015,23.065,801272,0
2017-06-21,23.114,23.114,22.717,22.815,1163125,0
2017-06-22,22.766,22.865,22.467,22.667,972833,0
2017-06-23,22.815,22.815,22.319,22.369,2509367,0
2017-06-26,22.369,22.642,22.244,22.467,874501,0
2017-06-27,22.667,22.965,22.517,22.617,1093723,0
2017-06-28,22.865,23.065,22.766,22.915,1260339,0
2017-06-29,23.561,23.561,22.965,23.412,1241204,0
2017-06-30,23.462,23.561,22.965,23.114,1363341,0
2017-07-03,23.213,23.81,23.139,23.561,753841,0
2017-07-05,23.561,23.661,23.213,23.511,1106553,0
2017-07-06,23.561,23.611,23.213,23.313,1094589,0
2017-07-07,23.462,23.611,23.213,23.511,863234,0
2017-07-10,23.412,23.561,23.213,23.213,961379,0
2017-07-11,23.213,23.313,22.915,23.213,1317942,0
2017-07-12,23.065,23.363,22.915,23.114,1072195,0
2017-07-13,23.163,23.213,22.915,23.163,753717,0
2017-07-14,22.815,23.065,22.269,22.965,920510,0
2017-07-17,22.915,23.015,22.737,22.965,847569,0
2017-07-18,22.766,22.915,22.517,22.667,905043,0
2017-07-19,22.766,22.915,22.517,22.667,721015,0
2017-07-20,22.717,22.717,22.419,22.617,565665,0
2017-07-21,22.717,22.815,22.219,22.319,699510,0
2017-07-24,22.369,22.667,22.269,22.567,793566,0
2017-07-25,23.015,23.313,22.965,23.263,1381109,0
2017-07-26,23.114,23.213,22.021,22.419,1576177,0
2017-07-27,22.467,22.865,22.319,22.567,1354335,0
2017-07-28,22.617,22.667,22.344,22.567,908089,0
2017-07-31,22.617,23.089,22.567,22.965,1518641,0
2017-08-01,23.163,23.163,22.717,22.965,1038403,0
2017-08-02,23.065,23.065,22.692,22.915,1175890,0
2017-08-03,22.935,23.085,22.686,22.985,1861000,0
2017-08-04,23.184,23.184,22.935,23.035,1022450,0
2017-08-07,23.035,23.159,22.486,22.536,886650,0
2017-08-08,22.486,23.085,22.387,22.536,989433,0
2017-08-09,22.287,22.436,22.112,22.337,1532881,0
2017-08-10,22.137,22.237,21.838,22.137,1728042,0
2017-08-11,22.038,22.187,21.738,21.938,1977490,0
2017-08-14,22.237,22.686,22.137,22.586,1392640,0
2017-08-15,22.835,22.935,22.187,22.237,1117322,0
2017-08-16,22.337,22.686,22.337,22.536,1077452,0
2017-08-17,22.536,22.636,21.838,21.888,1876685,0
2017-08-18,21.689,21.988,21.589,21.838,1070822,0
2017-08-21,21.788,22.187,21.738,21.938,1177161,0
2017-08-22,22.087,22.287,21.988,22.087,931994,0
2017-08-23,21.938,22.337,21.788,22.137,1047896,0
2017-08-24,22.287,22.287,21.988,22.237,1139615,0
2017-08-25,22.287,22.561,22.237,22.486,661252,0
2017-08-28,22.486,22.536,22.038,22.187,846452,0
2017-08-29,21.838,22.187,21.838,22.137,867573,0
2017-08-30,22.187,22.287,22.038,22.187,788961,0
2017-08-31,22.237,22.436,22.137,22.387,2021331,0
2017-09-01,22.486,22.686,22.287,22.486,1376420,0
2017-09-05,22.337,22.486,21.788,21.838,1579001,0
2017-09-06,21.888,22.087,21.564,21.689,1178320,0
2017-09-07,21.689,21.738,20.941,21.09,1867188,0
2017-09-08,21.09,21.439,21.04,21.24,2004985,0
2017-09-11,21.689,22.187,21.639,21.938,1575567,0
2017-09-12,22.038,22.187,21.938,22.187,1238430,0
2017-09-13,22.087,22.337,22.038,22.337,1142150,0
2017-09-14,22.337,22.486,22.087,22.187,1769213,0
2017-09-15,22.237,22.536,22.137,22.387,3969848,0
2017-09-18,22.436,22.985,22.436,22.885,1063549,0
2017-09-19,22.835,23.184,22.736,22.985,655616,0
2017-09-20,22.985,23.359,22.835,23.284,1040592,0
2017-09-21,23.234,23.583,23.234,23.484,616845,0
2017-09-22,23.434,23.733,23.334,23.733,836175,0
2017-09-25,23.633,24.007,23.633,23.882,1196378,0
2017-09-26,23.982,24.082,23.733,24.032,1362975,0
2017-09-27,24.381,25.029,24.182,24.73,2189317,0
2017-09-28,24.68,24.78,24.331,24.73,1870669,0
2017-09-29,24.63,24.979,24.431,24.58,36474277,0
2017-10-02,24.58,24.83,24.082,24.78,3812554,0
2017-10-03,24.929,24.929,24.331,24.531,3390198,0
2017-10-04,24.58,24.63,24.032,24.032,3303602,0
2017-10-05,24.182,24.68,23.982,24.281,1688175,0
2017-10-06,24.481,24.58,24.132,24.481,1803128,0
2017-10-09,24.481,24.73,24.381,24.63,1508938,0
2017-10-10,24.68,24.979,24.531,24.929,1468319,0
2017-10-11,24.88,24.929,24.58,24.78,1122803,0
2017-10-12,24.83,24.83,24.182,24.331,1427467,0
2017-10-13,24.132,24.431,23.833,24.331,2449741,0
2017-10-16,24.431,24.655,24.331,24.531,1341084,0
2017-10-17,24.531,24.63,24.032,24.182,1440680,0
2017-10-18,24.431,24.63,24.256,24.531,1419894,0
2017-10-19,24.281,24.58,24.107,24.331,1370240,0
2017-10-20,24.73,24.83,24.531,24.73,1876062,0
2017-10-23,24.78,24.88,24.531,24.63,1418422,0
2017-10-24,24.58,24.83,24.431,24.63,1752447,0
2017-10-25,24.83,25.104,24.331,24.88,2772944,0
2017-10-26,24.979,25.453,24.58,25.179,3012487,0
2017-10-27,25.079,25.528,24.929,25.428,1521708,0
2017-10-30,25.278,25.278,24.531,24.78,1816531,0
2017-10-31,24.83,25.129,24.68,24.979,1455870,0
2017-11-01,25.029,25.229,24.381,24.68,2297775,0
2017-11-02,24.531,24.88,24.456,24.73,1393234,0
2017-11-03,24.65,24.8,24.3,24.65,1315702,0
2017-11-06,24.55,24.6,24.3,24.35,961514,0
2017-11-07,24.35,24.45,23.95,24.05,6263772,0
2017-11-08,23.9,24,23.5,23.65,4183011,0
2017-11-09,23.55,23.75,23.1,23.5,1643252,0
2017-11-10,23.65,23.8,23.4,23.55,2440471,0
