Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.2418,9.623,9.2418,9.4155,131341,0
2005-02-28,9.4702,9.688,9.2946,9.63,108073,0
2005-03-01,9.688,9.711,9.4632,9.4702,109781,0
2005-03-02,9.507,9.567,9.4553,9.507,120955,0
2005-03-03,9.4702,9.545,9.4293,9.4553,55219,0
2005-03-04,9.4383,9.584,9.4383,9.4461,74151,0
2005-03-07,9.515,9.782,9.515,9.782,381280,0
2005-03-08,9.688,9.782,9.668,9.688,52722,0
2005-03-09,9.653,9.841,9.584,9.623,91508,0
2005-03-10,9.599,9.727,9.584,9.623,79019,0
2005-03-11,9.661,9.719,9.2641,9.4017,159215,0
2005-03-14,9.4702,9.606,9.4155,9.507,67976,0
2005-03-15,9.545,9.681,9.4383,9.559,45228,0
2005-03-16,9.507,9.63,9.3228,9.567,70208,0
2005-03-17,9.567,9.567,9.3161,9.3637,30505,0
2005-03-18,9.3161,9.3161,8.8536,9.2259,225085,0
2005-03-21,9.1633,9.2028,9.0889,9.1367,82433,0
2005-03-22,9.0889,9.0889,8.9822,9.0651,65606,0
2005-03-23,9.0651,9.0727,8.9445,8.9605,63239,0
2005-03-24,8.9445,9.1492,8.9287,9.1436,114650,0
2005-03-28,9.0651,9.0889,8.8991,9.0576,133449,0
2005-03-29,8.9906,9.0443,8.7998,8.9137,128582,0
2005-03-30,8.937,9.1864,8.937,9.1864,46802,0
2005-03-31,9.2028,9.2028,8.8617,9.1292,165264,0
2005-04-01,9.1292,9.1292,8.8832,8.9822,59427,0
2005-04-04,9.0576,9.235,9.0508,9.2259,146597,0
2005-04-05,9.1633,9.2641,9.1569,9.2192,264264,0
2005-04-06,9.2192,9.2192,9.1129,9.1367,158562,0
2005-04-07,9.1051,9.2583,9.0365,9.2583,79805,0
2005-04-08,9.2418,9.2641,9.1719,9.2259,78621,0
2005-04-11,9.2496,9.2946,9.0727,9.1788,76516,0
2005-04-12,9.1569,9.1788,8.9746,9.1719,103738,0
2005-04-13,9.1292,9.1864,9.1129,9.1436,84672,0
2005-04-14,9.1436,9.1864,8.9746,9.0508,78097,0
2005-04-15,9.0576,9.1569,8.7851,8.7851,50224,0
2005-04-18,8.8376,8.8907,8.7463,8.7776,53775,0
2005-04-19,8.7776,8.8146,8.6324,8.6707,78886,0
2005-04-20,8.7463,8.7463,8.4577,8.5263,117671,0
2005-04-21,8.6028,8.6553,8.4577,8.6028,91639,0
2005-04-22,8.5566,8.61,8.3666,8.5642,162508,0
2005-04-25,8.5946,8.6862,8.5566,8.6324,96766,0
2005-04-26,8.5718,8.5718,8.3438,8.3666,201289,0
2005-04-27,8.3438,8.3589,7.9861,8.3284,246777,0
2005-04-28,8.3284,8.3284,8.1231,8.1537,49436,0
2005-04-29,8.1382,8.1382,7.9482,8.1308,185908,0
2005-05-02,8.0701,8.0701,7.7506,7.8416,210756,0
2005-05-03,7.7884,7.9101,7.7124,7.8343,180781,0
2005-05-04,7.8949,8.0014,7.5376,7.6058,154087,0
2005-05-05,7.6439,7.9482,7.6439,7.9255,128322,0
2005-05-06,8.0014,8.2598,7.872,8.2066,114516,0
2005-05-09,8.1614,8.2374,8.0621,8.1382,88223,0
2005-05-10,8.1231,8.1308,7.956,8.0169,88223,0
2005-05-11,8.0621,8.0621,7.7657,7.8494,321063,0
2005-05-12,7.8949,7.9255,7.7582,7.9255,108336,0
2005-05-13,7.872,8.0775,7.7964,8.0395,113202,0
2005-05-16,8.0775,8.1614,7.9861,8.0621,146067,0
2005-05-17,8.0091,8.0926,7.9327,8.0926,99924,0
2005-05-18,8.0926,8.1382,7.8949,8.0548,146336,0
2005-05-19,7.9861,8.0701,7.9327,8.0242,55091,0
2005-05-20,8.0242,8.0242,7.7964,7.9861,68367,0
2005-05-23,8.0242,8.047,7.8343,7.9709,112544,0
2005-05-24,8.0091,8.2296,7.9408,8.184,110700,0
2005-05-25,8.2296,8.2296,7.8646,8.0701,85720,0
2005-05-26,8.0242,8.1537,8.0169,8.0169,26692,0
2005-05-27,8.0242,8.1308,7.9482,8.0242,57192,0
2005-05-31,8.0395,8.3132,8.032,8.2447,126483,0
2005-06-01,8.2222,8.2828,7.956,7.9861,77572,0
2005-06-02,8.0242,8.0775,7.9178,8.047,102155,0
2005-06-03,8.0091,8.032,7.8265,7.872,53116,0
2005-06-06,7.9178,8.0242,7.9101,7.9178,41284,0
2005-06-07,7.9635,8.032,7.9482,7.9482,46413,0
2005-06-08,7.9482,7.9635,7.7809,7.8113,75469,0
2005-06-09,7.7964,7.956,7.7964,7.8949,48124,0
2005-06-10,7.9101,7.9408,7.8416,7.8571,18538,0
2005-06-13,7.8797,8.1153,7.8797,7.9327,116487,0
2005-06-14,7.8949,8.0169,7.8875,7.9482,62319,0
2005-06-15,7.9482,7.9482,7.872,7.9255,94007,0
2005-06-16,7.9255,8.0775,7.8797,7.9635,93085,0
2005-06-17,7.9787,8.1231,7.9101,7.9709,129766,0
2005-06-20,7.9408,8.0091,7.8416,7.8949,88880,0
2005-06-21,7.8797,7.9178,7.8038,7.8038,103339,0
2005-06-22,7.8343,7.9482,7.7964,7.8343,112806,0
2005-06-23,7.8343,7.8494,7.6822,7.7506,109916,0
2005-06-24,7.7429,7.7884,7.6058,7.6285,389035,0
2005-06-27,7.5909,7.705,7.5909,7.6589,66789,0
2005-06-28,7.6213,7.9482,7.6058,7.9101,182490,0
2005-06-29,7.9408,7.9482,7.7582,7.8797,139364,0
2005-06-30,8.5566,9.0508,8.2598,8.6862,672894,0
2005-07-01,8.5796,8.8766,8.5796,8.8766,290564,0
2005-07-05,8.7463,9.1051,8.7164,9.0134,263609,0
2005-07-06,8.9746,9.0651,8.8991,9.0057,155535,0
2005-07-07,8.8536,9.3161,8.7933,9.1129,181568,0
2005-07-08,9.0889,9.3161,9.0134,9.2418,134632,0
2005-07-11,9.2106,9.4702,9.1788,9.347,141335,0
2005-07-12,9.2259,9.3714,9.0727,9.0727,126349,0
2005-07-13,9.0651,9.1292,8.8991,8.9746,71129,0
2005-07-14,9.0134,9.0889,8.7545,8.8301,83880,0
2005-07-15,8.762,9.1129,8.762,8.9982,54169,0
2005-07-18,8.953,8.953,8.7088,8.7776,118064,0
2005-07-19,8.7776,9.1292,8.7776,9.0965,88223,0
2005-07-20,9.0508,9.1367,8.8146,9.0889,100053,0
2005-07-21,9.0508,9.0813,8.8227,8.937,127265,0
2005-07-22,8.937,9.3873,8.937,9.3873,131869,0
2005-07-25,9.3228,9.3947,9.2418,9.2946,82567,0
2005-07-26,9.347,9.3873,9.1492,9.3161,88614,0
2005-07-27,9.3547,9.3947,9.0813,9.3547,77833,0
2005-07-28,9.3784,9.4782,9.1951,9.4293,75862,0
2005-07-29,9.4293,9.4461,9.2496,9.347,64554,0
2005-08-01,9.3092,9.3637,9.2192,9.2192,73892,0
2005-08-02,9.2583,9.539,9.2583,9.507,164872,0
2005-08-03,9.4461,9.4931,9.2787,9.4632,182620,0
2005-08-04,9.3714,9.4632,9.3023,9.3947,62452,0
2005-08-05,9.4293,9.4293,9.2418,9.339,86246,0
2005-08-08,9.339,9.4553,9.339,9.3637,37470,0
2005-08-09,9.3637,9.4293,9.347,9.4293,156591,0
2005-08-10,9.3784,9.4702,9.3547,9.4383,73758,0
2005-08-11,9.3947,9.4293,9.2946,9.3714,73758,0
2005-08-12,9.3714,9.3784,9.2787,9.3714,59034,0
2005-08-15,9.3161,9.4461,9.2867,9.4085,80464,0
2005-08-16,9.339,9.339,9.2192,9.3023,102421,0
2005-08-17,9.3092,9.4553,9.2192,9.4224,43254,0
2005-08-18,9.347,9.4461,9.2719,9.3092,79805,0
2005-08-19,9.2787,9.4085,9.2583,9.3228,39050,0
2005-08-22,9.3714,9.4702,9.3161,9.4017,60347,0
2005-08-23,9.3637,9.4224,9.2028,9.2719,61529,0
2005-08-24,9.2418,9.347,9.1719,9.2583,45885,0
2005-08-25,9.2583,9.2867,9.0057,9.2106,65474,0
2005-08-26,9.1367,9.3161,9.0508,9.1292,61272,0
2005-08-29,9.1051,9.3161,9.0443,9.2583,48645,0
2005-08-30,9.2583,9.3023,9.0727,9.2787,27874,0
2005-08-31,9.3547,9.606,9.235,9.606,132661,0
2005-09-01,9.552,9.591,9.3161,9.3947,89273,0
2005-09-02,9.4017,9.599,9.3092,9.3308,30505,0
2005-09-06,9.2787,9.539,9.2787,9.4383,67711,0
2005-09-07,10.041,10.497,9.888,10.11,517228,0
2005-09-08,9.623,10.177,9.4461,10.131,229690,0
2005-09-09,10.077,10.245,9.964,10.07,138840,0
2005-09-12,10.077,10.183,9.926,10.062,80594,0
2005-09-13,10.001,10.077,9.681,9.872,158955,0
2005-09-14,9.926,10.033,9.711,9.921,92822,0
2005-09-15,9.949,10.048,9.904,10.033,50224,0
2005-09-16,10.085,10.085,9.797,10.01,208388,0
2005-09-19,9.964,10.085,9.949,10.026,63239,0
2005-09-20,10.033,10.14,9.904,9.957,139625,0
2005-09-21,9.934,9.957,9.646,9.711,91902,0
2005-09-22,9.661,9.819,9.623,9.768,83618,0
2005-09-23,9.735,9.912,9.584,9.743,58114,0
2005-09-26,9.812,10.01,9.735,9.926,131215,0
2005-09-27,9.848,9.912,9.584,9.719,141993,0
2005-09-28,9.646,9.848,9.575,9.661,128190,0
2005-09-29,9.704,9.934,9.523,9.872,74942,0
2005-09-30,9.797,10.214,9.674,9.888,376812,0
2005-10-03,9.812,10.026,9.804,9.872,172233,0
2005-10-04,9.872,10.026,9.646,9.776,107943,0
2005-10-05,9.735,9.804,9.575,9.638,115304,0
2005-10-06,9.697,9.833,9.4553,9.63,148434,0
2005-10-07,9.638,9.711,9.599,9.646,80727,0
2005-10-10,9.646,9.791,9.552,9.674,94532,0
2005-10-11,9.681,9.804,9.559,9.599,92030,0
2005-10-12,9.523,9.653,9.3161,9.4383,138578,0
2005-10-13,9.3873,9.499,9.2787,9.3784,54429,0
2005-10-14,9.4461,9.76,9.3873,9.727,114384,0
2005-10-17,9.776,9.888,9.539,9.743,110967,0
2005-10-18,9.697,9.697,9.4085,9.559,94532,0
2005-10-19,9.507,9.791,9.4085,9.791,100578,0
2005-10-20,9.768,9.791,9.515,9.688,98211,0
2005-10-21,9.681,9.791,9.515,9.591,60875,0
2005-10-24,9.661,9.797,9.638,9.668,69423,0
2005-10-25,9.661,9.791,9.499,9.697,81513,0
2005-10-26,9.697,9.797,9.4632,9.653,92425,0
2005-10-27,9.584,9.653,9.2946,9.4782,71392,0
2005-10-28,9.499,9.567,9.347,9.545,63502,0
2005-10-31,9.575,9.791,9.575,9.697,92557,0
2005-11-01,9.661,9.812,9.559,9.791,84672,0
2005-11-02,9.76,10.033,9.76,9.88,245993,0
2005-11-03,9.949,10.117,9.888,9.921,103339,0
2005-11-04,9.848,10.062,9.752,9.872,102155,0
2005-11-07,9.855,9.941,9.697,9.743,80464,0
2005-11-08,9.697,9.833,9.688,9.743,100971,0
2005-11-09,9.719,9.978,9.719,9.88,77441,0
2005-11-10,9.888,10.222,9.697,10.117,86512,0
2005-11-11,10.117,10.169,10.026,10.085,49566,0
2005-11-14,10.077,10.077,9.864,9.949,38784,0
2005-11-15,9.941,10.001,9.735,9.768,41811,0
2005-11-16,9.768,9.88,9.599,9.76,49698,0
2005-11-17,9.719,9.872,9.719,9.797,31950,0
2005-11-18,9.797,9.888,9.599,9.833,82042,0
2005-11-21,9.791,9.841,9.3947,9.804,180255,0
2005-11-22,9.752,10.147,9.704,10.085,205629,0
2005-11-23,10.01,10.085,9.964,10.062,52982,0
2005-11-25,10.041,10.183,9.957,10.183,15249,0
2005-11-28,10.161,10.183,9.964,9.971,71262,0
2005-11-29,10.041,10.124,9.985,10.026,55874,0
2005-11-30,10.001,10.306,9.912,10.276,146994,0
2005-12-01,10.504,11.211,10.504,11.096,1297927,0
2005-12-02,11.037,11.211,10.837,11.118,271888,0
2005-12-05,11.16,11.294,10.953,11.174,359193,0
2005-12-06,11.249,11.333,11.083,11.126,218382,0
2005-12-07,11.126,11.218,11.037,11.181,178675,0
2005-12-08,11.211,11.394,11.111,11.211,347232,0
2005-12-09,11.181,11.204,11.067,11.181,133975,0
2005-12-12,11.181,11.286,11.118,11.188,171575,0
2005-12-13,11.174,11.279,11.135,11.241,155535,0
2005-12-14,11.218,11.271,11.135,11.181,231793,0
2005-12-15,11.218,11.234,11.059,11.181,271367,0
2005-12-16,11.181,11.271,10.908,10.974,384436,0
2005-12-19,10.666,11.045,10.666,10.946,223642,0
2005-12-20,10.991,11.102,10.946,10.974,183802,0
2005-12-21,11.022,11.143,10.931,11.013,196948,0
2005-12-22,11.013,11.126,10.922,11.007,197347,0
2005-12-23,11.013,11.174,11.013,11.03,96899,0
2005-12-27,11.102,11.16,10.845,10.966,115438,0
2005-12-28,10.861,11.211,10.837,11.197,179332,0
2005-12-29,11.197,11.264,11.09,11.16,91115,0
2005-12-30,11.083,11.167,10.982,11.167,127795,0
2006-01-03,11.241,11.294,11.16,11.271,251910,0
2006-01-04,11.279,11.379,11.102,11.333,265319,0
2006-01-05,11.333,11.385,11.181,11.286,209836,0
2006-01-06,11.394,11.461,11.227,11.409,313442,0
2006-01-09,11.409,11.485,11.394,11.409,212072,0
2006-01-10,11.342,11.446,11.218,11.333,245071,0
2006-01-11,11.31,11.418,11.102,11.348,164740,0
2006-01-12,11.371,11.418,11.118,11.302,205761,0
2006-01-13,11.333,11.379,11.197,11.264,63373,0
2006-01-17,11.264,11.461,11.227,11.424,287013,0
2006-01-18,11.385,11.76,11.385,11.578,441231,0
2006-01-19,11.485,12.091,11.409,11.644,253222,0
2006-01-20,11.524,11.553,11.197,11.241,142255,0
2006-01-23,11.204,11.294,11.09,11.135,105705,0
2006-01-24,11.151,11.294,11.075,11.181,125691,0
2006-01-25,11.241,11.333,11.174,11.333,123063,0
2006-01-26,11.357,11.357,11.118,11.218,89666,0
2006-01-27,11.181,11.509,11.167,11.204,102816,0
2006-01-30,11.151,11.234,11.126,11.211,98737,0
2006-01-31,11.174,11.257,11.118,11.143,150671,0
2006-02-01,11.16,11.439,11.037,11.379,166975,0
2006-02-02,11.394,11.394,11.013,11.257,153300,0
2006-02-03,11.257,11.348,11.083,11.317,74415,0
2006-02-06,11.234,11.546,11.197,11.418,206680,0
2006-02-07,11.439,11.561,11.218,11.271,110045,0
2006-02-08,11.317,11.601,11.167,11.601,159873,0
2006-02-09,11.561,11.782,11.524,11.767,152249,0
2006-02-10,11.795,11.795,11.516,11.585,121875,0
2006-02-13,11.601,11.601,11.348,11.546,81384,0
2006-02-14,11.546,11.699,11.317,11.424,123981,0
2006-02-15,11.446,11.538,11.379,11.439,73892,0
2006-02-16,11.469,11.538,11.385,11.538,134235,0
2006-02-17,10.816,11.621,10.816,11.469,110312,0
2006-02-21,11.424,11.627,11.271,11.493,124507,0
2006-02-22,11.509,11.561,11.409,11.546,66131,0
2006-02-23,11.553,11.553,11.09,11.09,116749,0
2006-02-24,11.143,11.371,11.03,11.197,77572,0
2006-02-27,11.264,11.476,11.188,11.439,49304,0
2006-02-28,11.431,11.524,11.271,11.371,66789,0
2006-03-01,11.409,11.888,11.342,11.767,302393,0
2006-03-02,12.131,12.426,11.827,12.267,723118,0
2006-03-03,12.733,12.877,12.397,12.405,401262,0
2006-03-06,12.323,12.397,12.107,12.267,307519,0
2006-03-07,12.231,12.391,12.091,12.178,245333,0
2006-03-08,12.17,12.434,12.066,12.361,123849,0
2006-03-09,12.434,12.703,12.361,12.548,431373,0
2006-03-10,12.548,12.824,12.507,12.776,567580,0
2006-03-13,12.841,12.892,12.763,12.77,267686,0
2006-03-14,12.785,12.945,12.688,12.9,271499,0
2006-03-15,12.921,12.929,12.703,12.884,239023,0
2006-03-16,12.921,12.992,12.799,12.862,290039,0
2006-03-17,12.921,12.945,12.785,12.892,450831,0
2006-03-20,12.877,12.929,12.619,12.703,266764,0
2006-03-21,12.626,12.68,12.458,12.498,203918,0
2006-03-22,12.434,12.841,12.346,12.833,143306,0
2006-03-23,12.857,12.914,12.619,12.841,145416,0
2006-03-24,12.792,12.877,12.587,12.77,142780,0
2006-03-27,12.799,12.929,12.709,12.9,103865,0
2006-03-28,12.914,12.96,12.77,12.892,235081,0
2006-03-29,12.824,12.929,12.776,12.892,235606,0
2006-03-30,12.914,12.914,12.649,12.785,209702,0
2006-03-31,12.849,12.9,12.74,12.857,214438,0
2006-04-03,12.857,13.05,12.595,12.672,204969,0
2006-04-04,12.612,12.747,12.397,12.548,162899,0
2006-04-05,12.467,13.024,12.467,12.929,320273,0
2006-04-06,12.9,13.212,12.862,13.19,388510,0
2006-04-07,13.25,13.296,12.952,13.121,284646,0
2006-04-10,13.044,13.121,12.68,12.892,627402,0
2006-04-11,12.857,13.008,12.703,12.824,202078,0
2006-04-12,12.906,13.044,12.816,12.892,264135,0
2006-04-13,12.9,13.044,12.74,12.929,478440,0
2006-04-17,12.914,13.038,12.816,12.967,268735,0
2006-04-18,12.936,13.121,12.862,13.059,433344,0
2006-04-19,12.975,13.113,12.884,13.096,275708,0
2006-04-20,13.128,13.196,12.841,13.104,519464,0
2006-04-21,13.121,13.128,12.952,13.031,446885,0
2006-04-24,12.967,13.096,12.877,12.952,232451,0
2006-04-25,12.967,13.225,12.892,13.038,471342,0
2006-04-26,13.08,13.341,13.008,13.113,349463,0
2006-04-27,13.024,13.309,12.884,13.212,217462,0
2006-04-28,12.833,13.387,12.833,13.19,238103,0
2006-05-01,13.19,13.318,13.044,13.08,250593,0
2006-05-02,13.135,13.296,13.015,13.272,157903,0
2006-05-03,13.135,13.364,13.088,13.272,191824,0
2006-05-04,13.272,13.289,13.059,13.135,183147,0
2006-05-05,13.08,13.325,13.08,13.289,214176,0
2006-05-08,13.233,13.638,13.218,13.576,228636,0
2006-05-09,13.607,13.729,13.471,13.485,288060,0
2006-05-10,13.471,13.697,13.464,13.652,239550,0
2006-05-11,13.706,13.767,13.593,13.631,286880,0
2006-05-12,13.25,13.729,13.25,13.691,340650,0
2006-05-15,13.691,13.759,13.576,13.675,284646,0
2006-05-16,13.713,13.881,13.675,13.843,196822,0
2006-05-17,13.843,13.874,13.623,13.767,150014,0
2006-05-18,13.759,13.843,13.539,13.576,161326,0
2006-05-19,13.516,13.706,13.432,13.66,232451,0
2006-05-22,13.631,13.865,13.56,13.593,407311,0
2006-05-23,13.682,13.811,13.576,13.616,384960,0
2006-05-24,13.638,13.691,13.464,13.631,186433,0
2006-05-25,13.691,13.881,13.616,13.874,260194,0
2006-05-26,13.797,14.04,13.776,13.973,119512,0
2006-05-30,13.941,13.941,13.546,13.601,245333,0
2006-05-31,13.623,13.797,13.393,13.576,151985,0
2006-06-01,13.576,13.804,13.576,13.789,215093,0
2006-06-02,13.789,14.1,13.729,14.1,271103,0
2006-06-05,14.019,14.024,13.616,13.889,359193,0
2006-06-06,13.874,13.874,13.539,13.782,263739,0
2006-06-07,13.789,13.912,13.584,13.631,223245,0
2006-06-08,13.616,13.691,13.333,13.576,289380,0
2006-06-09,13.584,13.631,13.264,13.358,169601,0
2006-06-12,13.333,13.53,12.77,12.929,692352,0
2006-06-13,12.74,12.74,11.795,12.346,1388380,0
2006-06-14,12.354,12.857,12.216,12.412,585463,0
2006-06-15,12.527,12.929,12.519,12.733,484222,0
2006-06-16,12.733,12.9,12.626,12.754,516306,0
2006-06-19,12.792,12.849,12.498,12.587,265582,0
2006-06-20,12.557,12.656,12.346,12.426,217198,0
2006-06-21,12.383,12.664,12.383,12.49,297005,0
2006-06-22,12.434,12.548,12.346,12.484,261110,0
2006-06-23,12.405,12.557,12.331,12.514,210756,0
2006-06-26,12.548,12.619,12.467,12.579,248228,0
2006-06-27,12.612,12.703,12.375,12.417,305153,0
2006-06-28,12.368,12.467,12.185,12.426,227057,0
2006-06-29,12.475,12.967,12.375,12.945,221404,0
2006-06-30,12.967,13.128,12.74,12.849,569425,0
2006-07-03,12.892,13.296,12.785,13.264,144624,0
2006-07-05,13.302,13.302,12.833,13.121,337236,0
2006-07-06,13.143,13.364,12.869,12.921,161452,0
2006-07-07,12.906,13.031,12.785,12.857,136076,0
2006-07-10,12.9,13.121,12.884,12.9,210098,0
2006-07-11,12.862,13.121,12.641,13.074,130031,0
2006-07-12,13.059,13.121,12.641,12.664,122798,0
2006-07-13,12.649,12.68,12.361,12.412,110312,0
2006-07-14,12.368,12.664,12.17,12.548,218117,0
2006-07-17,12.514,12.564,12.178,12.298,168417,0
2006-07-18,12.354,12.484,12.085,12.383,99135,0
2006-07-19,12.442,12.862,12.391,12.776,159346,0
2006-07-20,12.857,12.9,12.498,12.548,146727,0
2006-07-21,12.49,12.595,12.244,12.519,190902,0
2006-07-24,12.534,12.906,12.534,12.763,158691,0
2006-07-25,12.626,12.754,12.507,12.649,213388,0
2006-07-26,12.579,12.696,12.397,12.519,95844,0
2006-07-27,12.564,12.564,12.122,12.259,139100,0
2006-07-28,12.314,12.603,12.314,12.548,118725,0
2006-07-31,12.475,12.612,12.323,12.412,119512,0
2006-08-01,12.339,12.375,12.085,12.275,136867,0
2006-08-02,12.323,12.514,12.244,12.434,185382,0
2006-08-03,12.361,12.573,12.244,12.564,121747,0
2006-08-04,12.587,12.696,12.224,12.442,108731,0
2006-08-07,12.397,12.397,12.17,12.251,138315,0
2006-08-08,12.251,12.339,12.027,12.071,249148,0
2006-08-09,12.131,12.283,11.888,11.904,139888,0
2006-08-10,11.827,12.139,11.79,12.018,178675,0
2006-08-11,12.002,12.147,11.896,12.107,101497,0
2006-08-14,12.162,12.397,12.162,12.267,187616,0
2006-08-15,12.426,12.434,12.259,12.283,144491,0
2006-08-16,12.331,12.383,12.209,12.259,309623,0
2006-08-17,12.237,12.314,12.01,12.085,427690,0
2006-08-18,12.115,12.209,12.049,12.091,368790,0
2006-08-21,12.018,12.131,11.986,12.107,120830,0
2006-08-22,12.071,12.131,12.033,12.057,245726,0
2006-08-23,12.033,12.131,11.888,11.955,176967,0
2006-08-24,12.033,12.085,11.858,11.964,194454,0
2006-08-25,11.912,12.018,11.782,11.819,145416,0
2006-08-28,11.81,11.873,11.683,11.729,371815,0
2006-08-29,11.767,11.827,11.675,11.782,338155,0
2006-08-30,11.81,12.01,11.714,11.81,177232,0
2006-08-31,12.17,13.309,12.17,13.143,1037738,0
2006-09-01,12.952,13.272,12.914,12.929,393904,0
2006-09-05,13.059,13.08,12.892,12.936,471603,0
2006-09-06,12.929,13.044,12.862,12.914,294898,0
2006-09-07,12.906,13.205,12.833,13.152,556405,0
2006-09-08,13.272,13.281,13.121,13.16,264530,0
2006-09-11,13.143,13.296,12.967,13.008,242835,0
2006-09-12,13.008,13.059,12.824,12.945,367870,0
2006-09-13,12.857,12.892,12.754,12.785,278204,0
2006-09-14,12.824,12.967,12.703,12.754,169737,0
2006-09-15,12.816,13.096,12.816,12.929,292007,0
2006-09-18,12.936,13.104,12.833,12.877,199444,0
2006-09-19,12.833,12.884,12.383,12.633,258615,0
2006-09-20,12.68,13.008,12.672,12.807,177232,0
2006-09-21,12.841,12.9,12.519,12.626,156455,0
2006-09-22,12.587,12.626,12.405,12.603,94532,0
2006-09-25,12.633,12.877,12.557,12.763,128190,0
2006-09-26,12.672,12.776,12.564,12.74,150671,0
2006-09-27,12.626,12.656,12.458,12.633,134235,0
2006-09-28,12.633,12.792,12.507,12.696,107415,0
2006-09-29,12.649,12.792,12.498,12.498,241390,0
2006-10-02,12.527,12.619,12.426,12.484,155142,0
2006-10-03,12.417,12.498,12.244,12.451,180255,0
2006-10-04,12.442,12.573,12.2,12.49,228636,0
2006-10-05,12.542,12.824,12.514,12.799,181965,0
2006-10-06,12.799,12.799,12.603,12.664,200369,0
2006-10-09,12.619,12.725,12.557,12.664,45885,0
2006-10-10,12.717,12.763,12.641,12.74,79546,0
2006-10-11,12.709,12.709,12.361,12.542,97952,0
2006-10-12,12.603,12.857,12.603,12.849,108203,0
2006-10-13,12.857,13.113,12.816,13.015,285433,0
2006-10-16,13.008,13.074,12.849,12.892,115828,0
2006-10-17,12.74,12.785,12.619,12.688,121615,0
2006-10-18,12.763,12.792,12.484,12.534,131477,0
2006-10-19,12.534,12.945,12.458,12.936,206151,0
2006-10-20,13.16,13.387,13.074,13.074,335790,0
2006-10-23,13.182,13.218,12.921,12.929,238497,0
2006-10-24,12.921,13.044,12.696,12.792,135949,0
2006-10-25,12.717,12.952,12.703,12.792,84933,0
2006-10-26,12.857,12.877,12.68,12.824,113727,0
2006-10-27,12.776,13.038,12.717,12.74,121350,0
2006-10-30,12.68,12.929,12.626,12.892,112673,0
2006-10-31,12.929,12.929,12.573,12.68,204575,0
2006-11-01,12.747,12.747,12.361,12.391,207073,0
2006-11-02,12.314,12.346,12.139,12.2,164872,0
2006-11-03,12.231,12.323,12.131,12.323,107678,0
2006-11-06,12.375,12.417,12.178,12.405,130422,0
2006-11-07,12.383,12.633,12.339,12.475,154615,0
2006-11-08,12.405,12.656,12.323,12.514,113727,0
2006-11-09,12.542,12.542,12.185,12.224,112410,0
2006-11-10,12.194,12.339,12.099,12.306,99004,0
2006-11-13,12.339,12.339,12.091,12.17,152513,0
2006-11-14,12.17,12.306,11.977,12.244,179856,0
2006-11-15,12.244,12.339,12.099,12.283,204841,0
2006-11-16,12.283,12.283,12.139,12.209,181042,0
2006-11-17,12.185,12.244,11.941,12.033,254797,0
2006-11-20,11.986,12.251,11.986,12.17,109651,0
2006-11-21,12.162,12.209,12.018,12.122,92165,0
2006-11-22,12.122,12.139,12.027,12.115,148434,0
2006-11-24,12.107,12.194,12.057,12.122,31950,0
2006-11-27,12.066,12.107,11.904,12.091,408102,0
2006-11-28,12.078,12.17,11.941,12.115,255460,0
2006-11-29,12.17,12.267,12.057,12.155,128190,0
2006-11-30,12.139,12.209,12.018,12.122,196162,0
2006-12-01,12.155,12.209,11.977,12.162,204182,0
2006-12-04,12.231,12.331,12.131,12.275,303052,0
2006-12-05,12.664,13.08,12.383,12.929,1161851,0
2006-12-06,12.857,12.892,12.405,12.442,301344,0
2006-12-07,12.49,12.664,12.475,12.595,322380,0
2006-12-08,12.603,12.776,12.595,12.725,243494,0
2006-12-11,12.816,13,12.703,12.929,221537,0
2006-12-12,12.929,13.044,12.776,12.862,262559,0
2006-12-13,12.884,12.884,12.656,12.696,415070,0
2006-12-14,12.672,12.816,12.672,12.709,401397,0
2006-12-15,12.68,12.776,12.619,12.696,335002,0
2006-12-18,12.74,12.816,12.434,12.527,245595,0
2006-12-19,12.49,12.514,12.383,12.484,360767,0
2006-12-20,12.507,12.68,12.49,12.579,314226,0
2006-12-21,12.579,12.633,12.391,12.542,186697,0
2006-12-22,12.534,12.579,12.224,12.442,259798,0
2006-12-26,12.434,12.595,12.298,12.451,402710,0
2006-12-27,12.514,12.603,12.484,12.514,148833,0
2006-12-28,12.475,12.557,12.417,12.507,162638,0
2006-12-29,12.451,12.519,12.314,12.397,272417,0
2007-01-03,12.412,12.514,12.231,12.306,209442,0
2007-01-04,12.314,12.426,12.209,12.391,161714,0
2007-01-05,12.298,12.391,12.209,12.237,196030,0
2007-01-08,12.283,12.412,12.17,12.314,259007,0
2007-01-09,12.383,12.383,12.178,12.231,243886,0
2007-01-10,12.178,12.251,12.057,12.162,270840,0
2007-01-11,12.162,12.467,12.099,12.442,299112,0
2007-01-12,12.397,12.649,12.361,12.514,324352,0
2007-01-16,12.548,12.672,12.361,12.417,158824,0
2007-01-17,12.383,12.603,12.383,12.426,422826,0
2007-01-18,12.397,12.442,12.209,12.275,284247,0
2007-01-19,12.323,12.484,12.251,12.467,207733,0
2007-01-22,12.475,12.475,12.331,12.412,117145,0
2007-01-23,12.354,12.412,12.209,12.237,238628,0
2007-01-24,12.231,12.383,12.231,12.323,68102,0
2007-01-25,12.368,12.397,12.231,12.323,155012,0
2007-01-26,12.361,12.368,12.049,12.115,333556,0
2007-01-29,12.131,12.314,12.115,12.155,119773,0
2007-01-30,12.209,12.267,12.194,12.231,103471,0
2007-01-31,12.231,12.283,12.115,12.231,112015,0
2007-02-01,12.237,12.298,12.155,12.178,98871,0
2007-02-02,12.244,12.339,12.237,12.314,72442,0
2007-02-05,12.291,12.331,12.139,12.185,201552,0
2007-02-06,12.275,12.383,12.251,12.339,307519,0
2007-02-07,12.375,12.391,12.244,12.323,209044,0
2007-02-08,12.298,12.397,12.244,12.306,105444,0
2007-02-09,12.259,12.375,12.251,12.275,112673,0
2007-02-12,12.346,12.514,12.323,12.475,160120,0
2007-02-13,12.405,12.548,12.185,12.209,296634,0
2007-02-14,12.283,12.397,12.244,12.251,228339,0
2007-02-15,12.244,12.314,12.185,12.224,242574,0
2007-02-16,12.194,12.323,12.162,12.224,158428,0
2007-02-20,12.131,12.417,12.057,12.339,242574,0
2007-02-21,12.267,12.383,12.2,12.323,175258,0
2007-02-22,12.339,12.475,12.275,12.417,160268,0
2007-02-23,12.391,12.534,12.368,12.412,182752,0
2007-02-26,12.391,12.49,12.314,12.323,220331,0
2007-02-27,12.314,12.323,12.091,12.185,236522,0
2007-02-28,12.185,12.259,12.018,12.091,276490,0
2007-03-01,12.018,12.361,11.993,12.122,304104,0
2007-03-02,12.085,12.17,12.01,12.027,209442,0
2007-03-05,11.955,12.185,11.948,12.033,300948,0
2007-03-06,12.115,12.306,12.033,12.178,218908,0
2007-03-07,12.194,12.224,12.091,12.209,240467,0
2007-03-08,12.259,12.339,12.185,12.244,151197,0
2007-03-09,12.323,12.331,12.057,12.115,368135,0
2007-03-12,12.066,12.331,12.066,12.209,216801,0
2007-03-13,12.078,12.085,11.81,11.85,265450,0
2007-03-14,11.827,12.049,11.827,11.941,320803,0
2007-03-15,11.92,12.066,11.858,11.912,173417,0
2007-03-16,11.904,11.964,11.79,11.865,529454,0
2007-03-19,11.977,12.018,11.81,11.927,239286,0
2007-03-20,11.896,11.941,11.795,11.858,296084,0
2007-03-21,11.835,12.033,11.835,11.977,347754,0
2007-03-22,11.977,12.018,11.873,11.986,173021,0
2007-03-23,11.986,12.002,11.904,11.933,152379,0
2007-03-26,11.964,12.17,11.948,12.091,319223,0
2007-03-27,12.091,12.17,11.865,12.033,254797,0
2007-03-28,11.993,12.155,11.986,12.122,342629,0
2007-03-29,12.251,12.626,12.224,12.564,775576,0
2007-03-30,12.612,12.626,12.209,12.397,517359,0
2007-04-02,12.417,12.534,12.283,12.346,375759,0
2007-04-03,12.391,12.603,12.391,12.451,216801,0
2007-04-04,12.484,12.484,12.259,12.306,177361,0
2007-04-05,12.283,12.283,12.2,12.231,186959,0
2007-04-09,12.2,12.259,12.178,12.231,135027,0
2007-04-10,12.224,12.306,12.17,12.283,144230,0
2007-04-11,12.664,12.877,12.527,12.792,959772,0
2007-04-12,12.857,12.884,12.672,12.841,376677,0
2007-04-13,12.857,12.857,12.587,12.633,598874,0
2007-04-16,12.696,12.725,12.275,12.426,960302,0
2007-04-17,12.412,12.507,12.306,12.475,364842,0
2007-04-18,12.426,12.542,12.397,12.49,155012,0
2007-04-19,12.442,12.573,12.434,12.514,173941,0
2007-04-20,12.633,12.892,12.519,12.833,268342,0
2007-04-23,12.792,12.952,12.763,12.929,289114,0
2007-04-24,12.936,13.05,12.929,13.024,313442,0
2007-04-25,13.066,13.121,13.008,13.024,260715,0
2007-04-26,13.008,13.121,13,13.015,188535,0
2007-04-27,12.984,13.066,12.952,13.024,226794,0
2007-04-30,13.015,13.05,12.914,12.936,365240,0
2007-05-01,12.921,12.96,12.816,12.952,228636,0
2007-05-02,12.929,13.16,12.914,12.967,229819,0
2007-05-03,13.675,14.15,13.553,14.047,1114260,0
2007-05-04,14.033,14.033,13.713,13.858,516963,0
2007-05-07,13.811,13.811,13.318,13.502,386014,0
2007-05-08,13.432,13.616,13.309,13.616,430978,0
2007-05-09,13.601,14.056,13.485,13.981,450568,0
2007-05-10,13.933,13.933,13.56,13.682,273598,0
2007-05-11,13.745,13.904,13.667,13.827,178938,0
2007-05-14,13.881,13.981,13.835,13.904,231002,0
2007-05-15,13.835,14.033,13.516,13.56,312518,0
2007-05-16,13.576,13.767,13.464,13.697,138048,0
2007-05-17,13.644,13.767,13.546,13.652,136342,0
2007-05-18,13.697,13.835,13.616,13.759,137522,0
2007-05-21,13.767,13.995,13.652,13.949,133582,0
2007-05-22,13.995,13.995,13.706,13.797,174732,0
2007-05-23,13.858,13.865,13.638,13.652,124376,0
2007-05-24,13.682,13.737,13.387,13.424,209702,0
2007-05-25,13.502,13.607,13.447,13.546,131341,0
2007-05-29,13.539,13.682,13.485,13.502,180384,0
2007-05-30,13.393,13.516,13.35,13.432,276758,0
2007-05-31,13.502,13.584,13.289,13.318,367342,0
2007-06-01,13.401,13.593,13.364,13.455,244808,0
2007-06-04,13.471,13.722,13.35,13.722,270052,0
2007-06-05,13.682,13.706,13.485,13.607,118725,0
2007-06-06,13.584,13.644,13.432,13.607,145810,0
2007-06-07,13.607,13.697,13.455,13.477,174472,0
2007-06-08,13.493,13.616,13.417,13.576,99135,0
2007-06-11,13.576,13.616,13.41,13.464,129766,0
2007-06-12,13.387,13.401,13.196,13.233,253092,0
2007-06-13,13.196,13.218,12.862,13,231676,0
2007-06-14,12.984,13.008,12.869,12.96,140812,0
2007-06-15,13.16,13.205,12.992,13.088,233897,0
2007-06-18,13.096,13.309,13,13.218,182620,0
2007-06-19,13.152,13.218,13.015,13.135,136604,0
2007-06-20,13.257,13.257,12.754,12.849,282673,0
2007-06-21,12.857,12.857,12.557,12.709,329480,0
2007-06-22,12.688,12.688,12.475,12.498,244541,0
2007-06-25,12.417,12.725,12.224,12.458,289246,0
2007-06-26,12.498,12.514,12.209,12.224,322773,0
2007-06-27,12.155,12.178,11.85,12.131,1071789,0
2007-06-28,12.085,12.375,11.977,12.368,587959,0
2007-06-29,12.323,12.475,12.085,12.162,444653,0
2007-07-02,12.131,12.259,12.057,12.251,343678,0
2007-07-03,12.275,12.275,12.2,12.251,243102,0
2007-07-05,12.251,12.412,12.244,12.405,363138,0
2007-07-06,12.412,12.626,12.397,12.564,309623,0
2007-07-09,12.619,12.649,12.534,12.573,212990,0
2007-07-10,12.548,12.696,12.442,12.557,333156,0
2007-07-11,12.527,12.587,12.375,12.507,360902,0
2007-07-12,12.564,12.573,12.451,12.534,201945,0
2007-07-13,12.498,12.534,12.426,12.527,177889,0
2007-07-16,12.507,12.527,12.397,12.484,174336,0
2007-07-17,12.507,12.579,12.467,12.527,109781,0
2007-07-18,12.417,12.514,12.375,12.514,149356,0
2007-07-19,12.612,12.612,12.442,12.507,85989,0
2007-07-20,12.475,12.475,12.17,12.178,700765,0
2007-07-23,12.17,12.354,12.057,12.283,215754,0
2007-07-24,12.178,12.275,11.993,12.147,539841,0
2007-07-25,12.298,12.314,11.993,12.049,197080,0
2007-07-26,11.873,11.972,11.469,11.66,320407,0
2007-07-27,11.592,11.66,11.409,11.418,213121,0
2007-07-30,11.409,11.461,11.096,11.348,297267,0
2007-07-31,11.439,11.585,11.286,11.409,311988,0
2007-08-01,11.31,11.446,11.045,11.045,745732,0
2007-08-02,11.865,12.091,11.257,11.257,779125,0
2007-08-03,11.385,11.606,10.982,11.022,642390,0
2007-08-06,11.083,11.333,10.966,11.257,507237,0
2007-08-07,11.227,11.227,10.883,11.135,303184,0
2007-08-08,11.241,11.257,10.883,11.096,1102292,0
2007-08-09,11.09,11.241,10.738,10.922,853676,0
2007-08-10,10.778,11.409,10.731,11.317,427560,0
2007-08-13,11.446,11.531,11.013,11.03,442678,0
2007-08-14,10.991,11.03,10.674,10.695,354193,0
2007-08-15,10.65,10.787,10.556,10.563,359584,0
2007-08-16,10.528,10.802,10.26,10.802,393111,0
2007-08-17,11.083,11.143,10.83,10.966,314622,0
2007-08-20,10.966,11.118,10.722,11.067,470419,0
2007-08-21,11.013,11.111,10.966,11.075,461216,0
2007-08-22,11.167,11.371,11.167,11.348,294114,0
2007-08-23,11.371,11.469,11.342,11.364,185513,0
2007-08-24,11.357,11.357,11.241,11.286,164476,0
2007-08-27,11.294,11.357,11.227,11.257,252172,0
2007-08-28,11.151,11.531,11.045,11.264,511049,0
2007-08-29,11.333,11.454,11.271,11.418,236656,0
2007-08-30,11.294,11.509,11.218,11.257,317907,0
2007-08-31,11.401,11.675,11.364,11.524,349725,0
2007-09-04,11.439,11.601,11.401,11.585,296876,0
2007-09-05,11.493,11.621,11.454,11.546,201816,0
2007-09-06,11.606,11.79,11.569,11.76,164214,0
2007-09-07,11.592,11.721,11.264,11.524,701685,0
2007-09-10,11.606,11.652,11.204,11.371,302393,0
2007-09-11,11.385,11.461,11.234,11.279,221404,0
2007-09-12,11.181,11.227,10.57,10.626,741525,0
2007-09-13,10.666,10.738,10.626,10.687,290824,0
2007-09-14,10.699,10.81,10.618,10.81,237183,0
2007-09-17,10.747,10.802,10.699,10.715,170655,0
2007-09-18,10.778,11.111,10.715,11.075,374575,0
2007-09-19,11.03,11.279,10.908,10.916,431898,0
2007-09-20,10.876,11.601,10.853,11.493,964769,0
2007-09-21,11.66,11.858,11.578,11.79,607814,0
2007-09-24,11.751,11.751,11.401,11.431,226272,0
2007-09-25,11.409,11.431,11.264,11.279,118064,0
2007-09-26,11.357,11.493,11.294,11.424,165924,0
2007-09-27,11.476,11.538,11.401,11.469,183540,0
2007-09-28,11.485,11.531,11.401,11.469,192745,0
2007-10-01,11.431,11.933,11.424,11.844,299633,0
2007-10-02,11.896,12.033,11.835,11.986,158691,0
2007-10-03,11.896,11.941,11.627,11.683,143571,0
2007-10-04,11.744,11.803,11.636,11.675,153958,0
2007-10-05,11.782,11.904,11.667,11.858,132133,0
2007-10-08,11.819,11.941,11.782,11.844,56666,0
2007-10-09,11.827,11.865,11.667,11.729,120170,0
2007-10-10,11.735,11.955,11.675,11.714,126082,0
2007-10-11,11.691,11.803,11.524,11.569,97686,0
2007-10-12,11.553,11.683,11.31,11.371,474890,0
2007-10-15,11.348,11.418,11.264,11.357,363793,0
2007-10-16,11.326,11.348,11.227,11.294,232578,0
2007-10-17,11.418,11.439,11.317,11.371,201159,0
2007-10-18,11.342,11.501,11.294,11.501,313442,0
2007-10-19,11.469,11.561,11.126,11.234,264003,0
2007-10-22,11.151,11.627,11.143,11.601,344595,0
2007-10-23,11.667,11.735,11.524,11.636,220092,0
2007-10-24,11.553,11.774,11.516,11.714,325537,0
2007-10-25,11.729,11.844,11.509,11.538,130295,0
2007-10-26,11.675,11.707,11.446,11.592,133582,0
2007-10-29,11.627,11.667,11.364,11.401,134632,0
2007-10-30,11.364,11.578,11.364,11.578,210886,0
2007-10-31,11.614,11.652,11.418,11.561,218908,0
2007-11-01,11.636,11.636,11.264,11.279,341048,0
2007-11-02,11.454,11.454,11.218,11.348,207602,0
2007-11-05,11.218,11.385,11.181,11.294,167238,0
2007-11-06,11.241,11.524,11.188,11.501,169601,0
2007-11-07,11.357,11.357,11.118,11.143,197871,0
2007-11-08,11.227,11.257,11.059,11.218,113858,0
2007-11-09,11.118,11.409,10.957,11.326,173286,0
2007-11-12,11.286,11.81,11.286,11.592,181377,0
2007-11-13,11.691,11.751,11.509,11.667,163817,0
2007-11-14,11.714,11.729,11.476,11.569,146994,0
2007-11-15,11.493,11.524,11.234,11.333,121483,0
2007-11-16,11.379,11.592,11.218,11.592,268738,0
2007-11-19,11.493,11.493,11.03,11.102,440742,0
2007-11-20,11.075,11.279,10.953,11.227,293324,0
2007-11-21,11.174,11.454,10.999,11.424,418092,0
2007-11-23,11.493,11.621,11.333,11.546,106232,0
2007-11-26,11.538,11.644,11.294,11.644,259705,0
2007-11-27,11.66,11.729,11.409,11.667,179488,0
2007-11-28,11.79,11.977,11.729,11.896,166052,0
2007-11-29,11.827,11.941,11.79,11.85,108073,0
2007-11-30,12.033,12.033,11.881,11.986,163557,0
2007-12-03,12.049,12.049,11.795,11.896,128807,0
2007-12-04,11.782,11.782,11.485,11.493,258742,0
2007-12-05,11.691,11.691,11.394,11.501,159134,0
2007-12-06,11.501,11.578,11.371,11.538,274414,0
2007-12-07,11.601,11.601,11.476,11.561,259671,0
2007-12-10,11.561,11.652,11.501,11.636,115828,0
2007-12-11,11.675,11.81,11.371,11.385,156721,0
2007-12-12,11.601,11.667,11.013,11.188,194713,0
2007-12-13,11.067,11.197,10.953,11.197,178148,0
2007-12-14,11.052,11.111,10.738,10.81,219170,0
2007-12-17,10.715,10.861,10.61,10.61,202473,0
2007-12-18,10.816,11.227,10.794,11.211,277676,0
2007-12-19,11.151,11.279,11.083,11.197,156194,0
2007-12-20,11.286,11.357,11.013,11.102,325153,0
2007-12-21,11.249,11.333,11.013,11.174,412965,0
2007-12-24,11.083,11.66,11.083,11.601,225085,0
2007-12-26,11.509,11.729,11.424,11.644,146858,0
2007-12-27,11.667,11.714,11.167,11.167,141667,0
2007-12-28,11.317,11.509,11.218,11.333,108073,0
2007-12-31,11.357,11.371,11.167,11.227,131700,0
2008-01-02,11.204,11.271,10.922,11.151,145282,0
2008-01-03,11.279,11.279,10.916,10.957,161190,0
2008-01-04,10.953,11.096,10.802,10.837,161452,0
2008-01-07,10.9,11.16,10.837,10.991,127265,0
2008-01-08,10.999,11.03,10.679,10.868,223058,0
2008-01-09,10.802,10.837,10.436,10.695,118855,0
2008-01-10,10.603,10.778,10.481,10.747,122926,0
2008-01-11,10.699,10.731,10.49,10.586,138315,0
2008-01-14,10.679,10.722,10.497,10.497,144099,0
2008-01-15,10.384,10.731,10.155,10.731,208861,0
2008-01-16,10.666,11.418,10.642,11.16,300325,0
2008-01-17,11.218,11.218,10.946,10.982,121747,0
2008-01-18,10.816,10.892,10.368,10.594,266764,0
2008-01-22,10.191,11.118,10.177,10.837,201159,0
2008-01-23,10.642,11.045,10.466,11.037,223115,0
2008-01-24,11.037,11.075,10.39,10.442,358057,0
2008-01-25,10.61,10.763,10.396,10.626,157337,0
2008-01-28,10.626,10.916,10.466,10.916,169737,0
2008-01-29,10.966,11.218,10.845,11.218,155506,0
2008-01-30,11.102,11.249,10.953,11.181,309367,0
2008-01-31,11.067,11.485,11.03,11.394,249278,0
2008-02-01,11.409,11.744,11.401,11.714,178148,0
2008-02-04,11.66,12.018,11.66,11.865,321063,0
2008-02-05,11.721,11.819,11.516,11.531,159479,0
2008-02-06,11.636,11.79,11.454,11.476,95582,0
2008-02-07,11.424,11.81,11.385,11.636,198790,0
2008-02-08,11.553,11.729,11.401,11.652,97952,0
2008-02-11,11.601,11.79,11.493,11.644,147385,0
2008-02-12,12.619,12.877,12.361,12.391,810812,0
2008-02-13,12.725,12.807,12.361,12.799,527968,0
2008-02-14,12.807,13.121,12.792,12.936,878791,0
2008-02-15,12.869,13.031,12.74,12.807,300618,0
2008-02-19,12.952,13.309,12.914,13.08,642654,0
2008-02-20,13.008,13.044,12.9,12.921,470553,0
2008-02-21,12.992,13.104,12.921,12.975,539339,0
2008-02-22,13.024,13.525,13.024,13.525,715689,0
2008-02-25,13.333,13.576,13.333,13.539,407179,0
2008-02-26,13.593,13.759,13.41,13.432,806145,0
2008-02-27,13.35,13.652,13.309,13.38,459246,0
2008-02-28,13.38,13.568,13.121,13.502,309394,0
2008-02-29,13.401,13.638,13.358,13.464,425326,0
2008-03-03,13.539,13.568,13.264,13.364,348018,0
2008-03-04,13.25,13.652,13.182,13.584,349857,0
2008-03-05,13.584,13.593,13.393,13.516,431314,0
2008-03-06,13.471,13.539,13.174,13.182,223245,0
2008-03-07,13.08,13.616,13.08,13.387,741741,0
2008-03-10,13.387,13.691,13.264,13.296,358799,0
2008-03-11,13.539,13.949,13.464,13.811,1248890,0
2008-03-12,14.17,14.338,14.047,14.15,1474403,0
2008-03-13,14.064,14.185,13.811,14.133,803166,0
2008-03-14,14.199,14.199,13.667,13.811,595014,0
2008-03-17,13.745,14.109,13.424,13.919,460875,0
2008-03-18,14.27,14.307,13.797,14.238,507956,0
2008-03-19,14.595,14.595,14.285,14.285,513447,0
2008-03-20,14.382,14.573,14.086,14.156,813222,0
2008-03-24,14.292,14.74,14.292,14.74,822499,0
2008-03-25,14.787,14.817,14.253,14.3,836129,0
2008-03-26,14.413,14.413,14.109,14.322,581559,0
2008-03-27,14.528,14.528,13.843,13.881,686647,0
2008-03-28,14.07,14.192,13.881,13.889,466270,0
2008-03-31,13.881,14.345,13.881,14.156,330005,0
2008-04-01,14.23,14.366,14.15,14.253,416215,0
2008-04-02,14.206,14.573,14.019,14.093,468317,0
2008-04-03,14.07,14.307,13.981,14.078,404399,0
2008-04-04,14.117,14.177,13.874,14.024,351826,0
2008-04-07,14.421,14.702,14.374,14.62,953212,0
2008-04-08,14.763,15.037,14.513,15.028,922445,0
2008-04-09,14.954,15.106,14.62,14.634,696647,0
2008-04-10,14.664,14.68,14.436,14.451,456901,0
2008-04-11,14.374,14.702,14.366,14.382,273944,0
2008-04-14,14.436,14.535,14.406,14.436,226916,0
2008-04-15,14.505,14.505,14.185,14.444,495221,0
2008-04-16,14.564,14.603,14.262,14.451,313948,0
2008-04-17,14.374,14.413,14.192,14.285,215186,0
2008-04-18,14.436,14.513,14.245,14.428,382456,0
2008-04-21,14.428,14.436,14.15,14.262,284334,0
2008-04-22,14.185,14.185,13.706,13.789,783290,0
2008-04-23,13.881,13.881,13.53,13.675,717061,0
2008-04-24,13.675,13.737,13.387,13.546,496050,0
2008-04-25,13.638,13.652,13.41,13.455,438876,0
2008-04-28,13.525,13.713,13.364,13.38,455035,0
2008-04-29,13.438,13.623,13.364,13.584,506176,0
2008-04-30,13.553,13.66,13.35,13.424,507411,0
2008-05-01,13.35,13.623,13.35,13.464,272789,0
2008-05-02,13.667,13.759,13.539,13.752,300202,0
2008-05-05,13.623,14.004,13.616,13.973,506370,0
2008-05-06,13.889,14.262,12.849,12.869,1925423,0
2008-05-07,13.205,13.272,12.323,12.397,2200603,0
2008-05-08,12.548,12.641,12.078,12.251,1672233,0
2008-05-09,12.251,12.291,12.099,12.237,895745,0
2008-05-12,12.259,13,12.155,12.877,1621957,0
2008-05-13,12.96,12.96,12.519,12.548,887773,0
2008-05-14,12.626,12.649,12.331,12.361,728625,0
2008-05-15,12.383,12.383,12.17,12.283,890069,0
2008-05-16,12.306,12.451,12.216,12.451,763456,0
2008-05-19,12.557,12.664,12.354,12.412,750916,0
2008-05-20,12.426,12.649,12.405,12.519,473318,0
2008-05-21,12.612,12.824,12.519,12.641,595203,0
2008-05-22,12.579,12.703,12.579,12.672,343715,0
2008-05-23,12.612,12.612,12.405,12.514,363859,0
2008-05-27,12.595,12.595,12.209,12.375,720843,0
2008-05-28,12.405,12.542,12.314,12.361,499748,0
2008-05-29,12.306,12.754,12.291,12.733,911296,0
2008-05-30,12.717,12.763,12.484,12.664,622891,0
2008-06-02,12.557,12.664,12.361,12.426,463607,0
2008-06-03,12.405,12.733,12.323,12.542,619815,0
2008-06-04,12.451,12.656,12.417,12.458,297901,0
2008-06-05,12.595,12.68,12.467,12.641,433922,0
2008-06-06,12.557,12.579,12.346,12.346,409213,0
2008-06-09,12.458,12.498,12.178,12.267,408070,0
2008-06-10,12.209,12.426,12.209,12.368,463155,0
2008-06-11,12.267,12.267,11.888,11.888,684820,0
2008-06-12,11.904,12.17,11.644,11.675,866248,0
2008-06-13,11.636,11.707,11.385,11.538,772679,0
2008-06-16,11.601,12.231,11.601,12.194,584886,0
2008-06-17,12.178,12.194,11.66,11.888,575587,0
2008-06-18,11.81,11.941,11.546,11.707,478384,0
2008-06-19,11.675,12.2,11.675,12.155,622785,0
2008-06-20,12.018,12.405,11.912,11.993,1040818,0
2008-06-23,12.018,12.131,11.652,11.683,344216,0
2008-06-24,11.493,11.667,11.493,11.601,527482,0
2008-06-25,11.606,12.018,11.601,11.767,415851,0
2008-06-26,11.606,11.675,11.501,11.601,553126,0
2008-06-27,11.553,11.699,11.439,11.683,515295,0
2008-06-30,11.636,11.858,11.493,11.767,698221,0
2008-07-01,11.774,11.79,11.485,11.627,487328,0
2008-07-02,11.644,11.751,11.538,11.636,810487,0
2008-07-03,11.621,11.751,11.501,11.636,375154,0
2008-07-07,11.683,11.76,11.501,11.66,612035,0
2008-07-08,11.601,11.933,11.592,11.927,443230,0
2008-07-09,12.01,12.01,11.667,11.691,254028,0
2008-07-10,11.699,11.81,11.509,11.721,356388,0
2008-07-11,11.553,11.561,10.603,11.31,1482123,0
2008-07-14,11.493,11.904,11.418,11.79,824676,0
2008-07-15,11.912,11.912,11.485,11.578,573392,0
2008-07-16,11.578,12.306,11.446,12.298,436417,0
2008-07-17,12.298,12.434,12.01,12.391,311542,0
2008-07-18,12.434,12.475,12.275,12.375,272154,0
2008-07-21,12.434,12.434,12.01,12.314,213647,0
2008-07-22,12.185,12.664,12.178,12.641,276996,0
2008-07-23,12.703,12.807,12.548,12.733,311352,0
2008-07-24,12.807,12.906,12.564,12.792,305804,0
2008-07-25,12.816,12.857,12.595,12.656,352028,0
2008-07-28,12.672,12.733,12.548,12.703,194571,0
2008-07-29,12.747,12.892,12.603,12.841,206526,0
2008-07-30,12.77,12.884,12.354,12.361,328860,0
2008-07-31,12.306,12.519,12.131,12.467,486208,0
2008-08-01,12.548,12.709,12.383,12.595,298652,0
2008-08-04,12.672,13.031,12.557,12.9,529157,0
2008-08-05,12.323,12.323,11.409,11.858,1803605,0
2008-08-06,11.751,11.85,11.546,11.699,397264,0
2008-08-07,11.636,11.767,11.485,11.76,477664,0
2008-08-08,11.79,11.904,11.469,11.865,673784,0
2008-08-11,11.888,12.115,11.691,11.865,435584,0
2008-08-12,11.774,12.01,11.767,11.964,324018,0
2008-08-13,11.977,12.216,11.881,12.107,258454,0
2008-08-14,12.162,12.267,12.027,12.185,159337,0
2008-08-15,12.267,12.434,12.139,12.339,269967,0
2008-08-18,12.275,12.383,12.2,12.275,185092,0
2008-08-19,12.209,12.331,12.2,12.306,260281,0
2008-08-20,12.391,12.921,12.375,12.587,457212,0
2008-08-21,12.587,12.649,12.375,12.514,290959,0
2008-08-22,12.542,12.9,12.507,12.785,356082,0
2008-08-25,12.763,12.77,12.275,12.391,175297,0
2008-08-26,12.405,12.633,12.323,12.467,163601,0
2008-08-27,12.442,12.612,12.178,12.417,241940,0
2008-08-28,12.442,12.514,12.066,12.131,682441,0
2008-08-29,12.099,12.475,12.078,12.375,252248,0
2008-09-02,12.368,12.587,12.368,12.49,198647,0
2008-09-03,12.426,12.633,12.354,12.542,294314,0
2008-09-04,12.442,12.542,12.291,12.383,346398,0
2008-09-05,12.442,12.442,12.042,12.216,356215,0
2008-09-08,12.451,12.696,12.291,12.573,353189,0
2008-09-09,12.391,12.672,12.346,12.346,423104,0
2008-09-10,12.251,12.475,12.178,12.298,605981,0
2008-09-11,12.042,12.066,11.418,11.538,605274,0
2008-09-12,11.531,11.782,11.431,11.627,322152,0
2008-09-15,11.627,11.751,11.257,11.553,277829,0
2008-09-16,11.409,11.79,11.409,11.729,460254,0
2008-09-17,11.81,11.819,11.418,11.691,760626,0
2008-09-18,11.699,12.458,11.699,12.458,1111041,0
2008-09-19,12.49,12.649,12.323,12.649,650188,0
2008-09-22,12.548,12.74,11.986,12.078,444185,0
2008-09-23,12.066,12.078,11.652,11.714,429156,0
2008-09-24,11.744,11.795,11.454,11.454,248777,0
2008-09-25,11.531,11.636,11.493,11.561,539149,0
2008-09-26,11.561,11.675,11.409,11.585,280452,0
2008-09-29,11.439,11.751,11.439,11.546,291658,0
2008-09-30,11.524,11.92,11.431,11.76,454865,0
2008-10-01,11.683,11.79,11.485,11.66,345066,0
2008-10-02,11.636,11.714,11.469,11.531,330475,0
2008-10-03,11.538,11.795,11.401,11.401,288817,0
2008-10-06,11.294,11.431,10.579,11.013,502171,0
2008-10-07,10.982,11.167,10.763,10.83,440853,0
2008-10-08,10.687,10.953,10.344,10.375,532432,0
2008-10-09,10.473,10.722,9.735,9.888,486654,0
2008-10-10,9.623,10.375,9.507,10.155,872748,0
2008-10-13,10.436,11.317,10.312,11.271,503260,0
2008-10-14,11.385,11.751,11.333,11.592,607137,0
2008-10-15,11.401,11.606,10.65,10.966,386621,0
2008-10-16,11.052,12.162,10.931,12.115,471483,0
2008-10-17,11.326,11.977,10.922,10.922,553388,0
2008-10-20,10.868,11.357,10.658,11.348,263267,0
2008-10-21,11.174,11.485,11.118,11.264,206504,0
2008-10-22,11.204,11.601,10.922,11.037,315277,0
2008-10-23,11.083,11.249,10.65,10.802,389808,0
2008-10-24,10.321,10.837,10.214,10.473,383214,0
2008-10-27,10.36,10.658,10.183,10.183,468978,0
2008-10-28,10.161,10.722,9.896,10.722,572757,0
2008-10-29,10.687,10.787,10.497,10.528,279799,0
2008-10-30,10.715,10.81,10.177,10.65,470556,0
2008-10-31,10.563,10.83,10.368,10.83,490486,0
2008-11-03,10.771,10.876,10.61,10.731,224270,0
2008-11-04,10.824,10.837,10.344,10.548,338464,0
2008-11-05,10.542,10.722,10.473,10.497,342190,0
2008-11-06,10.269,10.42,9.661,10.001,420208,0
2008-11-07,10.077,10.14,9.727,9.949,514192,0
2008-11-10,10.177,10.321,9.591,9.804,355813,0
2008-11-11,9.688,9.812,9.507,9.623,229759,0
2008-11-12,9.567,9.768,9.4461,9.4553,297316,0
2008-11-13,9.4702,9.674,8.9746,9.674,463753,0
2008-11-14,9.523,9.88,9.4293,9.4461,297780,0
2008-11-17,9.4293,9.599,9.2259,9.235,288539,0
2008-11-18,9.2946,9.347,8.7463,8.922,333067,0
2008-11-19,8.9063,8.9063,7.8571,7.8571,528801,0
2008-11-20,7.7277,7.7277,7.0353,7.0813,478384,0
2008-11-21,7.279,7.294,6.6629,7.294,620292,0
2008-11-24,7.408,7.8646,7.3931,7.7964,404496,0
2008-11-25,7.8797,8.1308,7.8189,8.1308,372840,0
2008-11-26,8.1614,8.6707,7.9861,8.5946,432738,0
2008-11-28,8.5263,8.8457,8.4502,8.8457,160485,0
2008-12-01,8.7463,8.8457,8.0621,8.0775,369431,0
2008-12-02,8.1459,8.4502,7.9861,8.4047,319036,0
2008-12-03,8.2144,8.6172,8.1764,8.5416,273780,0
2008-12-04,8.435,8.8832,8.2828,8.4957,245793,0
2008-12-05,8.4577,8.8536,8.1003,8.8227,323278,0
2008-12-08,8.9287,9.2946,8.7463,9.1569,310253,0
2008-12-09,9.1214,9.507,8.8617,9.0134,249716,0
2008-12-10,9.1051,9.4293,9.0508,9.3873,268825,0
2008-12-11,9.1129,9.1292,8.298,8.4274,295759,0
2008-12-12,8.3742,9.1214,8.184,8.922,363956,0
2008-12-15,8.8907,9.0889,8.7088,8.7998,276157,0
2008-12-16,8.8692,9.0508,8.6786,9.0294,220526,0
2008-12-17,8.9287,9.1292,8.7463,8.9287,166749,0
2008-12-18,8.9063,9.1051,8.7463,8.9605,363353,0
2008-12-19,9.0208,9.3161,8.7164,9.0365,410456,0
2008-12-22,8.953,9.0576,7.7582,7.994,585369,0
2008-12-23,8.1153,8.1764,7.9255,8.0853,236903,0
2008-12-24,8.0701,8.1764,7.8571,7.8875,127757,0
2008-12-26,7.9482,8.1614,7.8343,8.1082,150244,0
2008-12-29,8.0775,8.1614,8.0169,8.0926,185988,0
2008-12-30,8.1382,8.2751,8.0926,8.1915,223522,0
2008-12-31,8.1614,8.4502,7.9482,8.4274,382119,0
2009-01-02,8.3742,8.6028,8.3362,8.5642,132815,0
2009-01-05,8.5796,8.6862,8.3742,8.6632,220657,0
2009-01-06,8.7017,9.0508,8.6786,8.7998,203725,0
2009-01-07,8.7851,8.7998,8.3666,8.4428,237096,0
2009-01-08,8.4502,8.4502,8.2144,8.4124,212588,0
2009-01-09,8.3742,8.4731,7.9787,7.994,314102,0
2009-01-12,8.1082,8.1082,7.8343,7.9327,247332,0
2009-01-13,7.9327,7.9787,7.8038,7.8571,212469,0
2009-01-14,7.8343,7.9178,7.6136,7.7733,276464,0
2009-01-15,7.8038,8.032,7.6136,8.0014,241906,0
2009-01-16,8.0701,8.0701,7.6439,7.8571,224405,0
2009-01-20,7.8113,7.8571,7.5833,7.5833,261874,0
2009-01-21,7.6285,7.8189,7.6058,7.8189,270743,0
2009-01-22,7.7809,7.7809,7.5755,7.6136,198543,0
2009-01-23,7.5603,7.7506,7.5603,7.6745,202955,0
2009-01-26,7.6669,7.8038,7.5224,7.6285,177853,0
2009-01-27,7.5528,8.0169,7.5528,7.7809,218530,0
2009-01-28,7.8113,7.8875,7.705,7.7582,629252,0
2009-01-29,7.7964,7.7964,7.3777,7.5449,507016,0
2009-01-30,7.5528,7.6365,7.3777,7.408,370381,0
2009-02-02,7.2636,7.5981,7.0887,7.3777,446867,0
2009-02-03,7.3473,7.492,7.2255,7.4612,268528,0
2009-02-04,7.4384,7.6213,7.3397,7.3473,283258,0
2009-02-05,7.3246,7.3246,6.9824,7.1193,508108,0
2009-02-06,7.0887,7.1648,6.9973,7.0353,620733,0
2009-02-09,7.0124,7.0813,6.9973,7.0353,515697,0
2009-02-10,7.0204,7.1879,6.8833,6.9367,222326,0
2009-02-11,6.9899,7.1497,6.8299,7.0279,361217,0
2009-02-12,6.9518,7.0964,6.8833,7.0661,345907,0
2009-02-13,7.1039,7.1497,6.8985,7.0279,540443,0
2009-02-17,6.8454,7.1268,6.8454,7.0432,342075,0
2009-02-18,7.0813,7.3019,7.0813,7.218,357487,0
2009-02-19,7.2255,7.3701,7.1497,7.2027,312019,0
2009-02-20,7.0737,7.4157,7.0353,7.2561,373879,0
2009-02-23,7.2865,7.6213,7.0507,7.0887,1095319,0
2009-02-24,7.3169,7.446,7.0432,7.4007,308575,0
2009-02-25,7.279,7.5298,7.0507,7.3553,520804,0
2009-02-26,7.3931,7.7964,7.3852,7.5376,335349,0
2009-02-27,7.3852,7.5528,7.2636,7.3777,285627,0
2009-03-02,7.279,7.4157,7.0585,7.0737,377226,0
2009-03-03,7.1648,7.218,6.8607,6.9973,418225,0
2009-03-04,6.9973,7.3321,6.8684,7.1879,314315,0
2009-03-05,7.0585,7.2561,6.967,7.0124,300595,0
2009-03-06,7.0964,7.2636,6.8985,7.2484,548965,0
2009-03-09,7.1952,7.3701,6.9973,7.0813,386728,0
2009-03-10,7.2255,7.7964,7.2255,7.7657,611566,0
2009-03-11,7.6213,7.7964,7.3169,7.4765,579180,0
2009-03-12,7.4765,7.6971,7.3321,7.6895,393877,0
2009-03-13,7.7506,7.9482,7.6822,7.8494,310855,0
2009-03-16,7.8571,8.2222,7.8571,7.8949,251785,0
2009-03-17,7.872,8.3666,7.872,8.3666,205064,0
2009-03-18,8.3362,8.5111,8.1689,8.3819,271260,0
2009-03-19,8.3742,8.4428,8.0014,8.2447,183268,0
2009-03-20,8.2907,8.3362,7.8875,8.1537,372599,0
2009-03-23,8.2144,8.9445,8.2144,8.9445,380338,0
2009-03-24,8.8301,8.9445,8.4957,8.5566,233484,0
2009-03-25,8.5946,9.1292,8.5946,9.0651,291909,0
2009-03-26,9.1569,9.2946,8.9982,9.1864,340349,0
2009-03-27,9.0651,9.1292,8.922,8.9287,282927,0
2009-03-30,8.7545,8.8832,8.5566,8.7164,233155,0
2009-03-31,8.8301,9.0443,8.7317,8.7776,230908,0
2009-04-01,8.7088,9.1719,8.5642,9.1214,241755,0
2009-04-02,9.1788,9.584,9.1129,9.4782,395804,0
2009-04-03,9.4931,9.88,9.3547,9.855,324469,0
2009-04-06,9.776,9.776,9.0965,9.1719,435413,0
2009-04-07,9.0651,9.2259,8.8301,8.9445,253268,0
2009-04-08,9.0294,9.0443,8.648,8.739,371919,0
2009-04-09,8.8692,9.0365,8.7933,8.9063,194494,0
2009-04-13,8.8832,8.9605,8.6324,8.8079,287678,0
2009-04-14,8.7164,8.8146,8.3819,8.5718,256326,0
2009-04-15,8.5416,8.5566,8.298,8.4274,308269,0
2009-04-16,8.4652,8.5111,8.3362,8.4806,422533,0
2009-04-17,8.5111,8.5338,8.2296,8.3589,325145,0
2009-04-20,8.2296,8.3058,7.8646,7.9482,275582,0
2009-04-21,7.9482,8.3513,7.9327,8.2598,226319,0
2009-04-22,8.2222,8.4428,8.1614,8.2828,300278,0
2009-04-23,8.2828,8.4047,8.1764,8.3284,307257,0
2009-04-24,8.3209,8.5263,8.1537,8.3209,258232,0
2009-04-27,8.1993,8.2751,8.0091,8.0775,243784,0
2009-04-28,8.032,8.2907,8.0169,8.0701,240402,0
2009-04-29,8.1082,8.4274,8.1082,8.2828,174292,0
2009-04-30,8.3362,8.4124,8.1382,8.1382,266035,0
2009-05-01,8.1382,8.4047,8.1153,8.2222,290758,0
2009-05-04,8.2374,8.5872,8.2374,8.5872,219527,0
2009-05-05,8.5642,8.7545,8.4196,8.7235,225319,0
2009-05-06,8.7851,8.9445,8.7463,8.9137,288708,0
2009-05-07,9.1214,9.1214,8.2907,8.3666,440934,0
2009-05-08,8.5338,8.8617,8.5038,8.8617,391877,0
2009-05-11,8.7235,8.7235,8.4731,8.5796,259852,0
2009-05-12,8.6028,8.6324,8.4274,8.5796,204988,0
2009-05-13,8.4957,8.5946,8.3819,8.3971,194344,0
2009-05-14,8.4047,8.6553,8.3971,8.6324,266673,0
2009-05-15,8.6324,8.739,8.5338,8.5872,144444,0
2009-05-18,8.6028,9.0208,8.5488,9.0134,260244,0
2009-05-19,9.0057,9.0057,8.7463,8.8907,249812,0
2009-05-20,9.0057,9.0727,8.8991,8.9287,186309,0
2009-05-21,8.8457,9.0727,8.7545,9.0576,212429,0
2009-05-22,9.0813,9.1214,8.937,8.9681,125881,0
2009-05-26,8.9746,9.4155,8.9287,9.3947,245167,0
2009-05-27,9.347,9.347,9.1633,9.2496,153054,0
2009-05-28,9.3161,9.3547,9.0508,9.3023,123189,0
2009-05-29,9.3228,9.4931,9.2192,9.4931,164622,0
2009-06-01,9.545,9.833,9.545,9.812,225986,0
2009-06-02,9.719,10.041,9.719,9.912,294513,0
2009-06-03,9.848,9.941,9.812,9.941,294207,0
2009-06-04,9.964,10.344,9.964,10.26,208953,0
2009-06-05,10.384,10.61,10.285,10.563,258390,0
2009-06-08,10.57,10.837,10.504,10.666,249721,0
2009-06-09,10.687,10.794,10.528,10.534,516326,0
2009-06-10,10.65,10.679,10.497,10.658,311758,0
2009-06-11,10.411,10.52,10.269,10.285,189663,0
2009-06-12,10.238,10.335,9.993,10.335,159552,0
2009-06-15,10.269,10.306,9.812,9.934,221381,0
2009-06-16,9.985,10.07,9.2641,9.584,433274,0
2009-06-17,9.591,9.912,9.584,9.668,179292,0
2009-06-18,9.697,9.904,9.623,9.797,132204,0
2009-06-19,9.896,10.001,9.4224,9.4461,312576,0
2009-06-22,9.4155,9.531,9.3092,9.3092,151883,0
2009-06-23,9.4017,9.531,9.1788,9.2418,123132,0
2009-06-24,9.339,9.507,9.2418,9.2867,173648,0
2009-06-25,9.2496,9.591,9.2418,9.567,182448,0
2009-06-26,9.4782,9.841,9.3637,9.797,516110,0
2009-06-29,9.797,9.888,9.531,9.776,198840,0
2009-06-30,9.812,9.872,9.3308,9.552,497505,0
2009-07-01,9.727,9.888,9.606,9.688,166596,0
2009-07-02,9.507,9.559,9.2106,9.2106,142777,0
2009-07-06,9.2719,9.3547,9.1292,9.2418,135120,0
2009-07-07,9.2192,9.3092,9.0727,9.0889,150919,0
2009-07-08,9.0965,9.4461,9.0727,9.3714,222426,0
2009-07-09,9.4461,9.4461,9.2867,9.347,129419,0
2009-07-10,9.339,9.4155,9.235,9.4085,109729,0
2009-07-13,9.507,9.76,9.4155,9.653,189114,0
2009-07-14,9.668,9.76,9.539,9.727,96693,0
2009-07-15,9.791,10.155,9.735,10.14,168339,0
2009-07-16,10.117,10.39,9.985,10.352,185135,0
2009-07-17,10.335,10.436,10.017,10.169,247529,0
2009-07-20,10.191,10.298,9.949,10.238,152176,0
2009-07-21,10.269,10.306,10.01,10.161,139308,0
2009-07-22,10.053,10.411,10.053,10.222,122203,0
2009-07-23,10.169,10.42,10.14,10.214,216770,0
2009-07-24,10.169,10.26,9.752,10.062,164119,0
2009-07-27,10.07,10.161,9.855,9.985,121465,0
2009-07-28,9.888,10.077,9.819,10.048,237540,0
2009-07-29,9.964,10.177,9.964,10.117,148273,0
2009-07-30,10.238,10.404,10.093,10.147,171987,0
2009-07-31,10.147,10.298,9.971,9.985,124158,0
2009-08-03,10.131,10.436,10.001,10.436,266588,0
2009-08-04,10.368,10.451,10.124,10.36,237994,0
2009-08-05,10.436,10.436,10.026,10.199,219194,0
2009-08-06,10.528,10.57,10.01,10.292,213423,0
2009-08-07,10.451,11.075,10.352,11.022,431743,0
2009-08-10,10.931,11.601,10.837,11.204,489909,0
2009-08-11,11.022,11.249,10.626,11.083,365034,0
2009-08-12,11.188,11.454,11.03,11.294,327841,0
2009-08-13,11.302,11.385,11.03,11.302,253193,0
2009-08-14,11.03,11.16,10.802,10.931,235712,0
2009-08-17,10.731,10.845,10.61,10.626,290067,0
2009-08-18,10.715,10.754,10.548,10.626,232377,0
2009-08-19,10.528,10.816,10.528,10.787,142678,0
2009-08-20,10.738,11.03,10.61,10.837,153390,0
2009-08-21,10.966,11.007,10.861,10.916,243715,0
2009-08-24,10.953,10.991,10.65,10.787,229990,0
2009-08-25,10.837,11.067,10.699,10.9,306818,0
2009-08-26,10.892,11.118,10.892,11.059,173997,0
2009-08-27,11.045,11.111,10.802,11.075,97132,0
2009-08-28,11.126,11.143,10.722,10.892,182737,0
2009-08-31,10.83,10.908,10.747,10.845,184971,0
2009-09-01,10.876,11.102,10.504,10.707,440628,0
2009-09-02,10.674,10.695,10.436,10.542,479591,0
2009-09-03,10.626,10.715,10.396,10.707,257761,0
2009-09-04,10.658,10.908,10.563,10.883,145114,0
2009-09-08,10.938,11.03,10.853,10.982,133987,0
2009-09-09,11.022,11.067,10.837,11.052,306988,0
2009-09-10,11.151,11.151,10.946,11.037,319333,0
2009-09-11,10.707,10.787,10.579,10.778,251791,0
2009-09-14,10.722,10.837,10.634,10.802,144219,0
2009-09-15,10.837,10.837,10.695,10.83,151065,0
2009-09-16,10.83,10.922,10.722,10.845,160518,0
2009-09-17,10.81,10.946,10.787,10.824,141515,0
2009-09-18,10.853,10.876,10.738,10.747,380245,0
2009-09-21,10.687,10.861,10.687,10.824,125158,0
2009-09-22,10.861,10.9,10.794,10.883,129036,0
2009-09-23,10.876,10.892,10.715,10.715,105764,0
2009-09-24,10.707,10.824,10.534,10.548,173481,0
2009-09-25,10.603,10.634,10.481,10.513,96874,0
2009-09-28,10.534,10.771,10.534,10.687,131634,0
2009-09-29,10.722,10.771,10.65,10.674,124812,0
2009-09-30,10.707,10.722,10.57,10.658,182454,0
2009-10-01,10.634,10.634,10.352,10.42,230033,0
2009-10-02,10.384,10.52,10.183,10.312,253842,0
2009-10-05,10.335,10.787,10.276,10.481,193280,0
2009-10-06,10.548,10.626,10.335,10.42,164552,0
2009-10-07,10.42,10.52,10.396,10.504,97059,0
2009-10-08,10.594,10.65,10.473,10.61,188649,0
2009-10-09,10.579,10.61,10.368,10.384,134197,0
2009-10-12,10.504,10.542,10.375,10.427,130132,0
2009-10-13,10.42,10.504,10.344,10.504,242206,0
2009-10-14,10.594,10.594,10.312,10.396,240820,0
2009-10-15,10.321,10.384,10.222,10.26,340982,0
2009-10-16,10.183,10.52,10.183,10.473,214195,0
2009-10-19,10.528,10.771,10.473,10.754,262166,0
2009-10-20,10.778,10.778,10.556,10.731,187817,0
2009-10-21,10.731,10.953,10.65,10.674,201726,0
2009-10-22,10.707,10.922,10.679,10.908,171690,0
2009-10-23,10.908,10.946,10.57,10.679,222585,0
2009-10-26,10.626,10.81,10.504,10.563,131437,0
2009-10-27,10.61,10.83,10.542,10.674,117553,0
2009-10-28,10.658,10.715,10.344,10.368,153450,0
2009-10-29,10.375,10.458,10.269,10.427,128715,0
2009-10-30,10.352,10.427,10.041,10.102,610594,0
2009-11-02,10.214,10.335,9.957,10.276,395161,0
2009-11-03,10.183,10.352,10.053,10.285,255419,0
2009-11-04,10.368,10.497,10.269,10.298,206324,0
2009-11-05,10.384,11.037,10.384,11.037,455670,0
2009-11-06,11.007,11.218,10.946,11.052,375096,0
2009-11-09,11.181,11.592,11.083,11.585,425574,0
2009-11-10,11.531,11.993,11.531,11.636,358785,0
2009-11-11,11.707,11.993,11.683,11.927,355939,0
2009-11-12,11.912,11.955,11.614,11.627,219338,0
2009-11-13,11.714,11.92,11.561,11.782,166408,0
2009-11-16,11.888,12.17,11.76,12.162,234779,0
2009-11-17,12.162,12.244,12.027,12.131,240056,0
2009-11-18,12.099,12.397,12.002,12.368,268749,0
2009-11-19,12.467,12.527,12.224,12.451,384124,0
2009-11-20,12.397,12.397,12.091,12.237,373297,0
2009-11-23,12.314,12.417,12.049,12.091,376829,0
2009-11-24,12.122,12.155,11.941,12.042,249150,0
2009-11-25,12.314,12.314,12.033,12.078,276711,0
2009-11-27,11.972,12.131,11.972,12.027,213702,0
2009-11-30,12.224,12.237,11.986,12.224,343606,0
2009-12-01,12.354,12.354,12.027,12.066,457141,0
2009-12-02,12.107,12.306,12.099,12.224,215410,0
2009-12-03,12.306,12.368,12.139,12.147,238492,0
2009-12-04,12.331,12.475,12.216,12.467,232062,0
2009-12-07,12.498,12.619,12.412,12.579,307749,0
2009-12-08,12.573,12.579,12.467,12.519,200156,0
2009-12-09,12.519,12.573,12.099,12.484,535657,0
2009-12-10,12.542,12.548,12.209,12.298,397818,0
2009-12-11,12.162,12.162,11.644,12.01,518878,0
2009-12-14,12.091,12.099,11.721,11.76,329548,0
2009-12-15,11.795,11.795,11.509,11.553,335734,0
2009-12-16,11.561,11.735,11.524,11.561,194969,0
2009-12-17,11.569,11.614,11.249,11.601,501032,0
2009-12-18,11.675,11.774,11.561,11.729,370242,0
2009-12-21,11.795,11.844,11.546,11.578,195333,0
2009-12-22,11.578,11.627,11.418,11.578,197917,0
2009-12-23,11.627,11.76,11.578,11.714,223711,0
2009-12-24,11.782,11.85,11.675,11.714,105040,0
2009-12-28,11.827,11.844,11.601,11.621,265343,0
2009-12-29,11.606,11.896,11.606,11.844,146385,0
2009-12-30,11.85,11.865,11.774,11.865,195471,0
2009-12-31,11.896,11.896,11.66,11.66,139243,0
2010-01-04,11.858,11.972,11.803,11.865,210043,0
2010-01-05,11.85,12.237,11.767,12.115,466188,0
2010-01-06,12.071,12.331,12.071,12.209,311044,0
2010-01-07,12.251,12.397,12.131,12.383,308191,0
2010-01-08,12.375,12.434,12.323,12.397,198314,0
2010-01-11,12.458,12.498,12.139,12.155,295423,0
2010-01-12,12.099,12.267,12.078,12.147,178554,0
2010-01-13,12.17,12.291,12.099,12.231,161971,0
2010-01-14,12.283,12.291,12.17,12.194,124999,0
2010-01-15,12.2,12.259,12.002,12.162,223457,0
2010-01-19,12.237,12.375,12.162,12.244,209530,0
2010-01-20,12.216,12.391,12.018,12.361,210787,0
2010-01-21,12.346,12.361,11.977,12.049,262842,0
2010-01-22,12.071,12.107,11.873,11.948,244937,0
2010-01-25,12.131,12.314,12.115,12.244,266497,0
2010-01-26,12.216,12.514,12.17,12.426,383644,0
2010-01-27,12.426,12.534,12.368,12.442,167280,0
2010-01-28,12.458,12.507,12.178,12.331,151468,0
2010-01-29,12.405,12.467,12.17,12.17,212096,0
2010-02-01,12.298,12.397,12.194,12.323,243502,0
2010-02-02,12.397,12.467,12.275,12.405,181924,0
2010-02-03,12.391,12.475,12.323,12.417,285851,0
2010-02-04,12.368,12.397,12.078,12.122,212705,0
2010-02-05,12.237,12.291,12.018,12.244,341795,0
2010-02-08,12.291,12.368,12.155,12.17,196783,0
2010-02-09,12.267,12.339,12.139,12.209,186329,0
2010-02-10,12.237,12.397,12.147,12.368,167462,0
2010-02-11,12.251,12.368,12.099,12.224,378568,0
2010-02-12,12.139,12.306,12.131,12.231,316945,0
2010-02-16,12.306,12.361,12.162,12.244,205909,0
2010-02-17,12.251,12.346,12.244,12.291,360360,0
2010-02-18,12.251,12.475,12.237,12.426,203371,0
2010-02-19,12.434,12.534,12.391,12.507,150654,0
2010-02-22,12.548,12.557,12.368,12.383,240667,0
2010-02-23,12.383,12.507,12.331,12.375,417372,0
2010-02-24,12.426,12.498,12.383,12.498,163660,0
2010-02-25,12.434,12.936,12.397,12.936,380717,0
2010-02-26,12.96,13.059,12.849,12.967,476189,0
2010-03-01,13.031,13.325,12.992,13.264,610308,0
2010-03-02,13.325,13.502,13.264,13.502,386418,0
2010-03-03,13.56,13.623,13.35,13.447,220384,0
2010-03-04,13.525,13.539,13.225,13.325,246943,0
2010-03-05,13.358,13.675,13.358,13.652,337703,0
2010-03-08,13.667,13.691,13.493,13.568,329077,0
2010-03-09,13.568,13.691,13.509,13.584,404674,0
2010-03-10,13.652,13.776,13.464,13.722,453256,0
2010-03-11,13.593,13.593,13.393,13.525,568182,0
2010-03-12,13.53,13.593,13.088,13.135,482789,0
2010-03-15,13.038,13.333,13.038,13.196,338839,0
2010-03-16,13.272,13.272,13.059,13.113,274897,0
2010-03-17,13.166,13.166,13.015,13.024,159011,0
2010-03-18,13.044,13.08,12.96,13.015,182219,0
2010-03-19,12.952,13.113,12.929,13.074,524905,0
2010-03-22,12.992,13.174,12.929,13.096,249260,0
2010-03-23,13.121,13.19,13.044,13.113,367844,0
2010-03-24,13.088,13.309,13.088,13.225,319044,0
2010-03-25,13.272,13.576,13.272,13.358,365518,0
2010-03-26,13.477,13.53,13.358,13.387,308741,0
2010-03-29,13.525,13.525,13.143,13.205,199626,0
2010-03-30,13.25,13.341,13.143,13.25,186430,0
2010-03-31,13.205,13.341,13.121,13.16,266755,0
2010-04-01,13.166,13.272,12.929,12.945,403601,0
2010-04-05,13.024,13.281,13.008,13.257,194113,0
2010-04-06,13.19,13.272,13.088,13.121,226015,0
2010-04-07,13.121,13.121,12.952,13.066,312989,0
2010-04-08,13.08,13.088,13.015,13.015,175142,0
2010-04-09,13.024,13.113,13.015,13.08,215472,0
2010-04-12,13.135,13.135,13.024,13.096,179453,0
2010-04-13,13.066,13.309,13.066,13.296,184743,0
2010-04-14,13.325,13.393,13.218,13.358,227771,0
2010-04-15,13.35,13.502,13.35,13.432,146340,0
2010-04-16,13.424,13.539,13.309,13.372,196568,0
2010-04-19,13.417,13.417,13.242,13.358,159756,0
2010-04-20,13.372,13.881,13.372,13.881,451427,0
2010-04-21,13.949,14.07,13.858,14.07,294581,0
2010-04-22,13.995,14.23,13.927,14.177,356075,0
2010-04-23,14.227,14.259,14.032,14.202,433791,0
2010-04-26,14.156,14.413,14.156,14.359,358647,0
2010-04-27,14.3,14.374,14.109,14.278,224473,0
2010-04-28,14.262,14.382,14.1,14.245,274380,0
2010-04-29,14.33,14.382,14.07,14.07,217665,0
2010-04-30,14.07,14.206,13.852,13.881,232066,0
2010-05-03,13.949,14.047,13.782,13.995,224055,0
2010-05-04,13.858,13.904,13.509,13.858,236958,0
2010-05-05,13.745,13.843,13.438,13.464,220373,0
2010-05-06,13.424,13.691,9.782,12.331,1189596,0
2010-05-07,12.426,12.754,12.162,12.484,665002,0
2010-05-10,12.9,13.358,12.763,12.906,626956,0
2010-05-11,12.945,13.302,12.458,13.152,317258,0
2010-05-12,12.776,12.849,12.49,12.49,1068127,0
2010-05-13,12.573,13.031,12.514,12.857,374231,0
2010-05-14,12.792,12.929,12.672,12.763,262370,0
2010-05-17,12.785,13.174,12.709,13.135,346242,0
2010-05-18,13.25,13.364,12.792,12.914,227591,0
2010-05-19,12.564,12.725,12.231,12.484,442768,0
2010-05-20,12.397,12.405,11.941,12.071,493828,0
2010-05-21,11.896,12.475,11.66,12.434,458224,0
2010-05-24,12.442,12.633,12.251,12.267,232760,0
2010-05-25,12.155,12.209,11.927,12.178,469963,0
2010-05-26,12.244,12.626,12.244,12.383,277935,0
2010-05-27,12.587,12.849,12.587,12.849,233768,0
2010-05-28,12.849,12.9,12.557,12.603,183314,0
2010-06-01,12.451,12.929,12.451,12.664,417017,0
2010-06-02,12.717,12.763,12.557,12.747,280490,0
2010-06-03,12.733,13.088,12.688,12.74,323707,0
2010-06-04,12.595,12.619,12.354,12.391,380385,0
2010-06-07,12.564,12.587,12.224,12.237,261455,0
2010-06-08,12.306,12.405,12.107,12.2,253555,0
2010-06-09,12.339,12.573,12.178,12.314,352439,0
2010-06-10,12.527,12.717,12.507,12.709,285086,0
2010-06-11,12.275,12.573,12.209,12.542,186544,0
2010-06-14,12.688,12.688,12.244,12.391,635636,0
2010-06-15,12.405,12.595,12.339,12.354,289636,0
2010-06-16,12.339,12.484,12.224,12.458,334535,0
2010-06-17,12.498,12.507,12.306,12.391,167728,0
2010-06-18,12.361,12.564,12.361,12.542,222879,0
2010-06-21,12.542,12.587,12.251,12.331,265041,0
2010-06-22,12.361,12.548,12.339,12.346,179078,0
2010-06-23,12.339,12.434,12.267,12.323,201592,0
2010-06-24,12.244,12.426,12.2,12.209,157375,0
2010-06-25,12.244,12.519,12.2,12.368,621095,0
2010-06-28,12.412,12.484,12.17,12.231,212717,0
2010-06-29,12.185,12.251,11.729,11.85,395861,0
2010-06-30,11.815,12.123,11.806,11.832,158167,0
2010-07-01,11.865,11.865,11.418,11.76,333170,0
2010-07-02,11.844,11.927,11.627,11.652,157918,0
2010-07-06,11.795,12.002,11.683,11.803,315912,0
2010-07-07,11.881,12.244,11.827,12.244,285055,0
2010-07-08,12.216,12.475,12.057,12.178,222957,0
2010-07-09,12.194,12.306,12.131,12.2,157720,0
2010-07-12,12.17,12.275,12.018,12.066,237544,0
2010-07-13,12.231,12.514,12.162,12.49,204894,0
2010-07-14,12.434,12.557,12.314,12.383,117133,0
2010-07-15,12.426,12.434,12.115,12.231,138922,0
2010-07-16,12.194,12.231,11.941,11.955,201986,0
2010-07-19,11.955,12.139,11.933,12.099,129519,0
2010-07-20,12.018,12.251,12.002,12.231,133264,0
2010-07-21,12.259,12.323,11.977,12.002,174261,0
2010-07-22,12.147,12.2,12.057,12.17,266427,0
2010-07-23,12.17,12.412,12.027,12.391,258685,0
2010-07-26,12.397,12.49,12.346,12.442,170332,0
2010-07-27,12.475,12.475,12.209,12.216,234852,0
2010-07-28,12.216,12.434,12.216,12.283,191304,0
2010-07-29,12.383,12.451,12.131,12.323,147583,0
2010-07-30,12.216,12.451,12.122,12.2,241144,0
2010-08-02,12.397,12.397,12.178,12.354,222553,0
2010-08-03,12.267,12.484,12.185,12.442,161520,0
2010-08-04,12.467,12.619,12.405,12.587,206765,0
2010-08-05,11.977,12.244,11.501,11.933,1010822,0
2010-08-06,11.827,11.904,11.524,11.699,769653,0
2010-08-09,11.79,11.795,11.409,11.431,433760,0
2010-08-10,11.394,11.394,11.03,11.135,533271,0
2010-08-11,10.953,11.167,10.953,11.126,574620,0
2010-08-12,10.966,11.09,10.892,10.953,372750,0
2010-08-13,10.922,10.966,10.722,10.747,328939,0
2010-08-16,10.687,10.747,10.61,10.658,476927,0
2010-08-17,10.778,10.778,10.61,10.679,321088,0
2010-08-18,10.699,10.974,10.634,10.868,280216,0
2010-08-19,10.853,10.853,10.61,10.634,284611,0
2010-08-20,10.715,10.763,10.534,10.687,318450,0
2010-08-23,10.731,10.9,10.513,10.534,311403,0
2010-08-24,10.497,10.534,10.335,10.335,414362,0
2010-08-25,10.335,10.548,10.269,10.52,284990,0
2010-08-26,10.586,10.626,10.49,10.52,279828,0
2010-08-27,10.618,10.824,10.436,10.802,294082,0
2010-08-30,10.794,10.802,10.57,10.57,291448,0
2010-08-31,10.569,10.758,10.533,10.668,423694,0
2010-09-01,10.763,10.908,10.763,10.853,330393,0
2010-09-02,10.837,10.876,10.642,10.738,292775,0
2010-09-03,10.81,10.868,10.715,10.824,363564,0
2010-09-07,10.868,10.982,10.778,10.837,334716,0
2010-09-08,10.908,11.013,10.802,10.868,438005,0
2010-09-09,10.946,10.991,10.908,10.966,230617,0
2010-09-10,10.974,11.09,10.974,11.075,588129,0
2010-09-13,11.022,11.03,10.497,10.658,586857,0
2010-09-14,10.586,10.61,10.411,10.436,533342,0
2010-09-15,10.384,10.556,10.352,10.497,267743,0
2010-09-16,10.451,10.513,10.384,10.481,245167,0
2010-09-17,10.556,10.61,10.427,10.603,331180,0
2010-09-20,10.65,10.787,10.563,10.658,361531,0
2010-09-21,10.679,10.687,10.504,10.504,303617,0
2010-09-22,10.528,10.618,10.404,10.411,299679,0
2010-09-23,10.384,10.626,10.335,10.473,289606,0
2010-09-24,10.563,10.642,10.427,10.52,351317,0
2010-09-27,10.57,10.594,10.436,10.458,206636,0
2010-09-28,10.528,10.534,10.384,10.504,330815,0
2010-09-29,10.497,10.586,10.427,10.57,199842,0
2010-09-30,10.618,10.634,10.486,10.577,223880,0
2010-10-01,10.603,10.634,10.504,10.626,164863,0
2010-10-04,10.451,10.504,10.231,10.36,610304,0
2010-10-05,10.368,10.451,10.07,10.117,762780,0
2010-10-06,10.085,10.276,10.085,10.253,385327,0
2010-10-07,10.312,10.368,10.276,10.312,196777,0
2010-10-08,10.352,10.473,10.285,10.442,269320,0
2010-10-11,10.436,10.49,10.384,10.436,183075,0
2010-10-12,10.404,10.528,10.328,10.49,229577,0
2010-10-13,10.548,10.65,10.481,10.586,358578,0
2010-10-14,10.61,10.65,10.548,10.618,343186,0
2010-10-15,10.674,10.674,10.504,10.586,195887,0
2010-10-18,10.586,10.658,10.586,10.658,211121,0
2010-10-19,10.57,10.674,10.473,10.528,224058,0
2010-10-20,10.579,10.642,10.497,10.542,179177,0
2010-10-21,10.586,10.679,10.481,10.563,237242,0
2010-10-22,10.586,10.687,10.497,10.658,306009,0
2010-10-25,10.687,10.687,10.563,10.586,208277,0
2010-10-26,10.57,10.687,10.57,10.666,186810,0
2010-10-27,10.65,10.65,10.49,10.542,288741,0
2010-10-28,10.594,10.594,10.411,10.436,208584,0
2010-10-29,10.388,10.57,10.388,10.525,170968,0
2010-11-01,10.594,10.674,10.473,10.528,376101,0
2010-11-02,10.61,10.674,10.481,10.497,320232,0
2010-11-03,10.528,10.548,10.344,10.39,446880,0
2010-11-04,10.513,10.754,10.473,10.618,629747,0
2010-11-05,10.618,10.738,10.57,10.699,457186,0
2010-11-08,10.687,10.754,10.626,10.658,329623,0
2010-11-09,10.65,10.754,10.49,10.49,468731,0
2010-11-10,10.497,10.642,10.473,10.61,437055,0
2010-11-11,10.61,10.634,10.458,10.473,475417,0
2010-11-12,10.436,10.563,10.344,10.36,326732,0
2010-11-15,10.384,10.52,10.384,10.442,253345,0
2010-11-16,10.411,10.504,10.276,10.344,374527,0
2010-11-17,10.352,10.534,10.328,10.473,254955,0
2010-11-18,10.563,10.603,10.497,10.528,241934,0
2010-11-19,10.534,10.556,10.49,10.528,157842,0
2010-11-22,10.497,10.603,10.473,10.563,201627,0
2010-11-23,10.481,10.626,10.466,10.57,276069,0
2010-11-24,10.626,10.674,10.57,10.674,305250,0
2010-11-26,10.603,10.679,10.586,10.666,91539,0
2010-11-29,10.666,10.754,10.556,10.666,263838,0
2010-11-30,10.569,10.718,10.569,10.668,302681,0
2010-12-01,10.787,10.787,10.556,10.594,390536,0
2010-12-02,10.61,10.687,10.594,10.65,310453,0
2010-12-03,10.594,10.679,10.57,10.65,547886,0
2010-12-06,10.666,10.679,10.603,10.65,313591,0
2010-12-07,10.754,10.9,10.666,10.778,623326,0
2010-12-08,10.778,10.876,10.722,10.837,333979,0
2010-12-09,10.9,10.946,10.837,10.922,434141,0
2010-12-10,10.953,11.333,10.953,11.286,891147,0
2010-12-13,10.83,11.03,10.722,10.861,646091,0
2010-12-14,10.876,11.03,10.837,10.991,468737,0
2010-12-15,10.946,10.982,10.778,10.837,337284,0
2010-12-16,10.828,10.835,10.758,10.807,340005,0
2010-12-17,10.824,10.876,10.674,10.861,542596,0
2010-12-20,10.837,10.931,10.824,10.876,282505,0
2010-12-21,10.892,11.022,10.876,11.007,291982,0
2010-12-22,11.075,11.174,11.007,11.022,370836,0
2010-12-23,11.022,11.052,10.9,10.922,164854,0
2010-12-27,10.931,11.09,10.931,11.03,191560,0
2010-12-28,11.052,11.059,10.953,10.991,174936,0
2010-12-29,11.002,11.057,10.873,10.916,269233,0
2010-12-30,10.889,10.898,10.764,10.866,339026,0
2010-12-31,10.902,10.919,10.827,10.827,195927,0
2011-01-03,10.892,10.946,10.83,10.922,232381,0
2011-01-04,10.922,10.931,10.747,10.747,392157,0
2011-01-05,10.747,10.883,10.731,10.868,326413,0
2011-01-06,10.9,10.908,10.722,10.722,308176,0
2011-01-07,10.802,10.81,10.65,10.81,349816,0
2011-01-10,10.81,10.837,10.687,10.707,493608,0
2011-01-11,10.747,10.763,10.626,10.666,334388,0
2011-01-12,10.802,10.931,10.722,10.731,597723,0
2011-01-13,10.763,10.802,10.594,10.603,580907,0
2011-01-14,10.65,10.738,10.634,10.674,303982,0
2011-01-18,10.679,10.738,10.556,10.579,507457,0
2011-01-19,10.61,10.651,10.43,10.437,416839,0
2011-01-20,10.451,10.594,10.451,10.52,291131,0
2011-01-21,10.579,10.579,10.191,10.269,505592,0
2011-01-24,9.2192,9.661,8.7463,9.515,1924048,0
2011-01-25,9.4461,9.545,9.2418,9.3547,921213,0
2011-01-26,9.3547,9.4224,8.937,8.9445,1422763,0
2011-01-27,8.9137,9.2106,8.8617,9.1719,807007,0
2011-01-28,9.1864,9.1951,8.9822,9.1051,457414,0
2011-01-31,9.1416,9.2379,9.0347,9.1626,415585,0
2011-02-01,9.1367,9.1951,9.0208,9.1492,425642,0
2011-02-02,9.1788,9.235,9.0813,9.1214,385609,0
2011-02-03,9.0614,9.2281,9.0614,9.2038,444744,0
2011-02-04,9.1864,9.2719,9.1214,9.1436,501220,0
2011-02-07,9.2028,9.3308,9.1864,9.3092,658852,0
2011-02-08,9.3228,9.559,9.3228,9.499,561370,0
2011-02-09,9.545,9.545,9.3637,9.4461,499373,0
2011-02-10,9.3597,9.4632,9.1273,9.2281,857699,0
2011-02-11,9.2787,9.2946,9.1292,9.1951,615560,0
2011-02-14,9.2418,9.3637,9.2192,9.2787,398318,0
2011-02-15,9.3161,9.4017,9.2418,9.2583,534141,0
2011-02-16,9.2787,9.3547,9.2583,9.3161,345173,0
2011-02-18,9.3268,9.4007,9.3268,9.3764,298841,0
2011-02-22,9.3637,9.4085,9.2867,9.2946,428900,0
2011-02-23,9.347,9.4017,9.2867,9.3637,354228,0
2011-02-24,9.3784,9.4383,9.3228,9.3947,414579,0
2011-02-25,9.4543,9.658,9.4543,9.658,401083,0
2011-02-28,9.751,9.852,9.702,9.821,504921,0
2011-03-01,9.908,9.924,9.709,9.718,438054,0
2011-03-02,9.703,9.867,9.703,9.867,455948,0
2011-03-03,9.931,10.078,9.892,9.991,576755,0
2011-03-04,10.016,10.078,9.963,10.025,533434,0
2011-03-07,10.078,10.134,9.963,10.071,683531,0
2011-03-08,10.111,10.186,10.062,10.186,461671,0
2011-03-09,10.195,10.453,10.186,10.406,589646,0
2011-03-10,10.398,10.726,10.274,10.328,1306705,0
2011-03-11,10.179,10.283,9.875,9.901,895474,0
2011-03-14,9.842,9.875,9.643,9.709,571989,0
2011-03-15,9.65,9.768,9.4632,9.61,760296,0
2011-03-16,9.643,9.679,9.4215,9.4215,665791,0
2011-03-17,9.4752,9.567,9.3794,9.3882,609896,0
2011-03-18,9.4135,9.516,9.3764,9.3844,647094,0
2011-03-21,9.4782,9.54,9.3686,9.4135,539574,0
2011-03-22,9.4543,9.4861,9.4135,9.4782,337446,0
2011-03-23,9.4702,9.54,9.4135,9.508,241865,0
2011-03-24,9.57,9.695,9.4931,9.635,315078,0
2011-03-25,9.751,9.827,9.61,9.805,487737,0
2011-03-28,9.867,10.062,9.814,9.954,597433,0
2011-03-29,9.977,9.984,9.776,9.827,432353,0
2011-03-30,9.924,9.924,9.751,9.827,418148,0
2011-03-31,9.844,9.887,9.775,9.821,213144,0
2011-04-01,9.859,9.875,9.76,9.783,297381,0
2011-04-04,9.827,9.827,9.587,9.626,536217,0
2011-04-05,9.61,9.783,9.587,9.703,419614,0
2011-04-06,9.734,9.917,9.734,9.883,321512,0
2011-04-07,9.924,10.103,9.924,9.991,432374,0
2011-04-08,9.984,10.086,9.76,9.768,468042,0
2011-04-11,9.727,9.751,9.3686,9.3764,1234872,0
2011-04-12,9.3268,9.4007,9.2038,9.2281,665915,0
2011-04-13,9.2975,9.2975,9.0547,9.1273,710294,0
2011-04-14,9.086,9.1273,8.8127,8.8367,887233,0
2011-04-15,8.8201,8.9926,8.7427,8.7972,937140,0
2011-04-18,8.7511,8.8438,8.4303,8.8367,620042,0
2011-04-19,8.8822,8.8822,8.6806,8.696,276127,0
2011-04-20,8.7427,8.8526,8.7427,8.8053,364683,0
2011-04-21,8.8367,8.9146,8.8127,8.8438,251880,0
2011-04-25,8.8907,8.9689,8.8284,8.9379,273322,0
2011-04-26,8.9766,9.0776,8.9379,9.0095,267353,0
2011-04-27,8.9849,9.0395,8.8053,8.8438,455837,0
2011-04-28,8.8682,8.9766,8.8607,8.9297,311283,0
2011-04-29,8.1496,8.5064,7.8085,8.2144,3951585,0
2011-05-02,8.1959,8.5552,8.1646,8.4068,1213548,0
2011-05-03,8.3653,8.4446,8.2149,8.3971,967894,0
2011-05-04,8.3758,8.477,8.3287,8.3521,926162,0
2011-05-05,8.3417,8.4761,8.2703,8.3572,394916,0
2011-05-06,8.3989,8.5241,8.3521,8.3758,510299,0
2011-05-09,8.3758,8.3758,8.1411,8.1884,508556,0
2011-05-10,8.1959,8.235,8.0865,8.2117,279140,0
2011-05-11,8.1753,8.2068,8.0092,8.0172,437848,0
2011-05-12,8.0553,8.0865,7.9382,8.0713,449095,0
2011-05-13,8.0553,8.0786,7.9931,8.0474,194169,0
2011-05-16,7.9931,8.1097,7.9693,8.0786,306363,0
2011-05-17,8.0396,8.1884,8.0005,8.0786,482476,0
2011-05-18,8.0713,8.0865,7.8832,7.9458,557447,0
2011-05-19,7.9536,8.0553,7.9304,8.0165,517499,0
2011-05-20,8.0248,8.0884,7.9065,8.0648,457783,0
2011-05-23,7.9771,8.0165,7.907,7.9304,258836,0
2011-05-24,7.9458,7.9931,7.8132,7.821,408180,0
2011-05-25,7.8132,7.8755,7.8132,7.8287,304926,0
2011-05-26,7.8598,7.9849,7.8287,7.9693,245664,0
2011-05-27,7.9696,8.136,7.9617,8.112,254265,0
2011-05-31,8.1818,8.1894,7.9972,8.1255,417137,0
2011-06-01,8.0786,8.1255,7.9304,7.9304,380269,0
2011-06-02,7.9302,7.9853,7.8904,7.938,338337,0
2011-06-03,7.8983,7.9617,7.8192,7.938,238738,0
2011-06-06,7.8983,8.0013,7.7165,7.7719,454165,0
2011-06-07,7.7957,7.8747,7.764,7.8192,201899,0
2011-06-08,7.8192,7.835,7.5738,7.5819,391409,0
2011-06-09,7.5661,7.5899,7.3759,7.5263,347652,0
2011-06-10,7.5185,7.5185,7.289,7.3365,399508,0
2011-06-13,7.3048,7.3445,7.0278,7.2255,518614,0
2011-06-14,7.2417,7.4314,7.2178,7.36,387831,0
2011-06-15,7.3365,7.3759,7.289,7.3206,175294,0
2011-06-16,7.3233,7.5481,7.2832,7.54,272255,0
2011-06-17,7.6135,7.7005,7.4394,7.5738,888625,0
2011-06-20,7.5263,7.6135,7.5185,7.5346,229359,0
2011-06-21,7.558,7.6056,7.5104,7.5346,176104,0
2011-06-22,7.5185,7.8114,7.5185,7.7242,263308,0
2011-06-23,7.6692,7.7242,7.558,7.6927,243214,0
2011-06-24,7.6847,7.7084,7.5977,7.6292,437696,0
2011-06-27,7.6215,7.7957,7.5027,7.5263,233783,0
2011-06-28,7.558,7.645,7.5346,7.6056,289693,0
2011-06-29,7.5977,7.6135,7.4947,7.5263,290082,0
2011-06-30,7.5572,7.6788,7.5164,7.5409,214731,0
2011-07-01,7.5104,7.764,7.5104,7.7558,239299,0
2011-07-05,7.7242,7.7558,7.5346,7.6292,233555,0
2011-07-06,7.588,7.7325,7.4756,7.7005,224194,0
2011-07-07,7.7403,7.8983,7.7084,7.8589,266067,0
2011-07-08,7.8272,7.8272,7.7165,7.7875,161457,0
2011-07-11,7.764,7.835,7.7005,7.7322,285810,0
2011-07-12,7.7005,7.7957,7.6766,7.7165,215304,0
2011-07-13,7.7322,7.8114,7.7005,7.7479,234911,0
2011-07-14,7.7322,7.8114,7.6608,7.7403,227084,0
2011-07-15,7.764,7.8747,7.7165,7.7957,296075,0
2011-07-18,7.7719,7.835,7.7084,7.7957,344870,0
2011-07-19,7.8447,7.9169,7.7565,7.9088,188931,0
2011-07-20,7.9144,8.0248,7.8509,7.9696,178749,0
2011-07-21,7.9853,8.1753,7.938,8.1438,188368,0
2011-07-22,8.112,8.1595,8.0329,8.1203,180872,0
2011-07-25,8.0567,8.1042,7.9853,7.9853,194990,0
2011-07-26,7.9732,8.0696,7.9009,7.9972,218882,0
2011-07-27,7.9696,7.9775,7.8272,7.843,260265,0
2011-07-28,7.8687,7.9492,7.7968,7.8367,229893,0
2011-07-29,7.7727,8.0293,7.7405,7.9732,254258,0
2011-08-01,8.0329,8.0567,7.7005,7.7719,604382,0
2011-08-02,7.7325,7.8848,7.6042,7.6442,728184,0
2011-08-03,7.6374,7.7165,7.5346,7.6215,377573,0
2011-08-04,7.564,7.9169,7.516,7.516,546314,0
2011-08-05,7.5346,7.8272,7.5027,7.6292,413949,0
2011-08-08,7.5185,7.6292,7.3287,7.3445,762236,0
2011-08-09,7.36,7.8272,7.2653,7.8192,574307,0
2011-08-10,7.7165,7.8192,7.202,7.2255,284918,0
2011-08-11,7.281,7.6766,7.2335,7.5819,366814,0
2011-08-12,7.6135,7.6608,7.4156,7.4712,188573,0
2011-08-15,7.5977,7.5977,7.3365,7.487,156017,0
2011-08-16,7.4554,7.5502,7.4077,7.5185,160512,0
2011-08-17,7.5346,7.5819,7.4394,7.5346,188810,0
2011-08-18,7.3206,7.4394,7.1624,7.1943,269833,0
2011-08-19,7.1624,7.1943,6.9249,6.9804,358941,0
2011-08-22,7.1229,7.1781,6.8696,6.9568,200414,0
2011-08-23,6.9804,7.1624,6.8854,7.0832,330253,0
2011-08-24,7.0832,7.3759,7.0043,7.3445,240938,0
2011-08-25,7.392,7.487,7.0752,7.1149,173012,0
2011-08-26,7.0908,7.2435,7.0506,7.171,120569,0
2011-08-29,7.2493,7.5977,7.2493,7.5899,302884,0
2011-08-30,7.5346,7.6531,7.4077,7.5977,182871,0
2011-08-31,7.6057,7.6705,7.4922,7.5813,265605,0
2011-09-01,7.5977,7.6847,7.36,7.392,221038,0
2011-09-02,7.3379,7.4109,7.1268,7.1512,217910,0
2011-09-06,6.9865,7.0668,6.9222,6.9865,287571,0
2011-09-07,7.0427,7.4036,7.0427,7.3876,257572,0
2011-09-08,7.3715,7.4278,7.2274,7.2753,206984,0
2011-09-09,7.2351,7.2753,7.099,7.203,216763,0
2011-09-12,7.1069,7.1791,6.9948,7.1149,318178,0
2011-09-13,7.171,7.3315,7.123,7.2351,241738,0
2011-09-14,7.2915,7.4439,7.1469,7.3395,216104,0
2011-09-15,7.3715,7.516,7.3156,7.3635,142155,0
2011-09-16,7.3797,7.492,7.2832,7.4678,209615,0
2011-09-19,7.3956,7.4597,7.2351,7.3475,98091,0
2011-09-20,7.3797,7.508,7.219,7.219,121545,0
2011-09-21,7.2511,7.3475,7.0668,7.0828,294662,0
2011-09-22,6.9546,7.219,6.9546,7.163,302253,0
2011-09-23,7.1469,7.3635,7.0344,7.2994,284976,0
2011-09-26,7.3797,7.5,7.3156,7.4439,282306,0
2011-09-27,7.54,7.7005,7.4197,7.5481,324408,0
2011-09-28,7.5238,7.5562,7.3956,7.3956,226507,0
2011-09-29,7.508,7.54,7.2994,7.4518,217335,0
2011-09-30,7.3302,7.5357,7.1079,7.149,360254,0
2011-10-03,7.0828,7.2915,7.0749,7.0749,304302,0
2011-10-04,7.0187,7.6364,6.9784,7.5963,400469,0
2011-10-05,7.564,7.7005,7.4678,7.6442,157472,0
2011-10-06,7.6042,7.7325,7.516,7.7165,190113,0
2011-10-07,7.7165,7.7325,7.4036,7.4678,165822,0
2011-10-10,7.54,7.7727,7.516,7.7727,184899,0
2011-10-11,7.7405,7.8848,7.7005,7.8527,125769,0
2011-10-12,7.861,8.0212,7.7968,7.925,200800,0
2011-10-13,7.877,8.0212,7.7887,8.0212,87881,0
2011-10-14,8.0373,8.0373,7.893,7.9572,142117,0
2011-10-17,7.9492,8.0053,7.7727,7.7887,140777,0
2011-10-18,7.7887,8.1177,7.7484,8.1016,178097,0
2011-10-19,8.0612,8.198,8.0053,8.0535,168250,0
2011-10-20,8.0773,8.1574,7.8288,7.9651,113449,0
2011-10-21,8.0856,8.5187,8.0856,8.5187,237341,0
2011-10-24,8.5027,8.6307,8.4222,8.5991,235755,0
2011-10-25,8.5064,8.5553,8.3039,8.3362,178817,0
2011-10-26,8.4141,8.4868,8.1093,8.4304,141579,0
2011-10-27,8.5506,8.6071,8.3905,8.4464,301000,0
2011-10-28,8.3982,8.5829,8.262,8.3422,194139,0
2011-10-31,8.2515,8.5312,8.12,8.4323,136990,0
2011-11-01,8.2065,8.4418,8.0766,8.1172,168136,0
2011-11-02,8.262,8.3422,8.1336,8.2699,141657,0
2011-11-03,8.0766,8.5798,8.0766,8.5473,246721,0
2011-11-04,8.5148,8.5798,8.4091,8.4906,152128,0
2011-11-07,8.4222,8.4703,8.1818,8.3905,102934,0
2011-11-08,8.3905,8.4703,8.222,8.4464,130752,0
2011-11-09,8.2712,8.3524,8.0847,8.1008,149551,0
2011-11-10,8.2712,8.3039,8.1008,8.1739,109951,0
2011-11-11,8.222,8.262,8.1574,8.198,147181,0
2011-11-14,8.1255,8.1416,7.925,8.0131,174715,0
2011-11-15,8.0212,8.0773,7.9088,8.0131,142523,0
2011-11-16,7.9572,8.0535,7.877,7.877,167517,0
2011-11-17,7.861,7.9572,7.7165,7.7565,150642,0
2011-11-18,7.7565,7.8367,7.6364,7.6924,171467,0
2011-11-21,7.6844,7.6844,7.4518,7.4678,215902,0
2011-11-22,7.5,7.5963,7.3876,7.4197,144844,0
2011-11-23,7.3558,7.4597,7.2674,7.3635,239664,0
2011-11-25,7.3379,7.4678,7.3216,7.3299,123030,0
2011-11-28,7.5562,7.6602,7.3072,7.4197,181394,0
2011-11-29,7.4197,7.5238,7.2915,7.3072,107434,0
2011-11-30,7.5277,7.7618,7.4864,7.7202,243862,0
2011-12-01,7.6761,7.8046,7.516,7.6602,172866,0
2011-12-02,7.7679,7.9466,7.7357,7.9222,171960,0
2011-12-05,8.0196,8.0926,7.8654,8.0033,166027,0
2011-12-06,7.9792,8.4091,7.9222,8.32,291833,0
2011-12-07,8.2712,8.6604,8.1251,8.4498,608244,0
2011-12-08,8.3847,8.3932,8.1574,8.2144,218662,0
2011-12-09,8.2635,8.4498,8.1983,8.4012,288678,0
2011-12-12,8.3119,8.3119,8.0602,8.1574,417425,0
2011-12-13,8.1334,8.2793,8.0196,8.0602,212308,0
2011-12-14,7.9871,8.0766,7.8573,7.8736,205006,0
2011-12-15,7.9466,7.9792,7.7925,7.825,168276,0
2011-12-16,7.9061,7.9708,7.6138,7.7517,393086,0
2011-12-19,7.7762,7.9143,7.5652,7.5896,156242,0
2011-12-20,7.6949,7.9305,7.6544,7.9061,245517,0
2011-12-21,7.8493,7.8736,7.7032,7.7762,177979,0
2011-12-22,7.7679,7.8412,7.6382,7.6544,146299,0
2011-12-23,7.6544,7.7112,7.5409,7.6544,152154,0
2011-12-27,7.63,7.7032,7.5652,7.5813,161892,0
2011-12-28,7.5572,7.5733,7.4271,7.484,197228,0
2011-12-29,7.4678,7.63,7.4678,7.5733,237473,0
2011-12-30,7.5409,7.6256,7.4563,7.5663,249519,0
2012-01-03,7.6382,7.7925,7.622,7.6788,214739,0
2012-01-04,7.6461,7.7112,7.5652,7.5813,186227,0
2012-01-05,7.5813,7.7601,7.5409,7.7112,168415,0
2012-01-06,7.7274,7.9061,7.6382,7.825,174316,0
2012-01-09,7.89,7.8978,7.687,7.7357,128491,0
2012-01-10,7.7842,8.028,7.7517,7.9871,191537,0
2012-01-11,7.9708,8.0115,7.7925,7.8329,208173,0
2012-01-12,7.8329,7.9143,7.7925,7.9143,102342,0
2012-01-13,7.8412,7.8978,7.7112,7.7194,107112,0
2012-01-17,7.7741,7.9142,7.6588,7.6755,141540,0
2012-01-18,7.6705,7.7842,7.6382,7.7842,103598,0
2012-01-19,7.7925,7.7925,7.63,7.6624,118036,0
2012-01-20,7.6788,7.8166,7.6057,7.8085,145494,0
2012-01-23,7.7762,7.8978,7.7437,7.7762,146873,0
2012-01-24,7.7517,7.8736,7.7194,7.8166,149900,0
2012-01-25,7.825,7.8817,7.7762,7.8329,85132,0
2012-01-26,7.8736,7.8817,7.7112,7.7357,168275,0
2012-01-27,7.7112,7.89,7.7112,7.8817,104552,0
2012-01-30,7.8573,7.8654,7.6705,7.6788,166207,0
2012-01-31,7.8153,7.8236,7.6425,7.7001,109360,0
2012-02-01,7.7601,7.89,7.5976,7.8573,205835,0
2012-02-02,7.8654,7.8736,7.7112,7.8736,144786,0
2012-02-03,7.9547,8.0766,7.9386,8.0441,204869,0
2012-02-06,8.0196,8.0766,7.9143,7.9386,83616,0
2012-02-07,7.9058,7.9716,7.8153,7.8564,118546,0
2012-02-08,7.8646,7.9799,7.8318,7.9222,92787,0
2012-02-09,7.9551,7.9551,7.8564,7.9142,207040,0
2012-02-10,7.8736,7.9061,7.8329,7.8817,93115,0
2012-02-13,7.9143,7.9466,7.8329,7.9143,157295,0
2012-02-14,7.9143,7.9708,7.7679,7.9629,394381,0
2012-02-15,7.9547,7.9953,7.8573,7.8654,154728,0
2012-02-16,7.8978,7.9466,7.8654,7.8978,131260,0
2012-02-17,7.9143,7.9708,7.8654,7.8654,161819,0
2012-02-21,7.8978,7.9143,7.7194,7.7601,296911,0
2012-02-22,7.7601,7.8329,7.7194,7.7601,538009,0
2012-02-23,7.6705,7.7517,7.5652,7.63,459646,0
2012-02-24,7.626,7.6673,7.4288,7.4288,305513,0
2012-02-27,7.3784,7.4922,7.3216,7.3784,212540,0
2012-02-28,7.362,7.6382,7.3458,7.5976,464159,0
2012-02-29,7.5947,7.6533,7.4109,7.4192,484907,0
2012-03-01,7.4271,7.6461,7.4191,7.5896,322682,0
2012-03-02,7.5686,7.5932,7.3382,7.3463,214312,0
2012-03-05,7.3794,7.4203,7.3051,7.3548,380436,0
2012-03-06,7.3051,7.3628,7.2231,7.2312,233129,0
2012-03-07,7.1572,7.2066,7.0996,7.1325,317636,0
2012-03-08,7.1983,7.2559,7.1161,7.1983,302260,0
2012-03-09,7.1818,7.371,7.1818,7.3217,487620,0
2012-03-12,7.2969,7.3463,7.1983,7.3137,322537,0
2012-03-13,7.3382,7.3875,7.2231,7.371,377341,0
2012-03-14,7.3628,7.4039,7.2724,7.3217,252264,0
2012-03-15,7.3302,7.3382,7.2066,7.2641,218041,0
2012-03-16,7.2475,7.2724,7.1572,7.2395,395115,0
2012-03-19,7.2559,7.2641,7.1737,7.2559,326339,0
2012-03-20,7.1983,7.2559,7.149,7.1737,223558,0
2012-03-21,7.1737,7.2641,7.149,7.2231,486301,0
2012-03-22,7.1652,7.2395,7.1325,7.2066,164758,0
2012-03-23,7.2231,7.2887,7.1572,7.2312,267347,0
2012-03-26,7.2724,7.4203,7.2724,7.3957,380576,0
2012-03-27,7.4368,7.445,7.3628,7.3875,317476,0
2012-03-28,7.3628,7.4122,7.2805,7.371,172722,0
2012-03-29,7.3548,7.371,7.2231,7.2724,306598,0
2012-03-30,7.3292,7.3374,7.2356,7.2951,283347,0
2012-04-02,7.2887,7.371,7.2231,7.3051,368309,0
2012-04-03,7.2641,7.3051,7.1818,7.2066,331002,0
2012-04-04,7.1572,7.1899,7.0337,7.042,266193,0
2012-04-05,7.0337,7.042,6.8034,6.8363,530028,0
2012-04-09,6.7705,6.7705,6.6799,6.754,556185,0
2012-04-10,6.7461,6.8034,6.7047,6.7623,502471,0
2012-04-11,6.8282,6.8363,6.7047,6.7788,253033,0
2012-04-12,6.7623,6.7869,6.7047,6.7129,229397,0
2012-04-13,6.7047,6.7211,6.6471,6.6717,274574,0
2012-04-16,6.6717,6.6964,6.5976,6.5976,284533,0
2012-04-17,6.6224,6.7295,6.6224,6.6306,246840,0
2012-04-18,6.6142,6.6554,6.5402,6.5485,288913,0
2012-04-19,6.5565,6.5565,6.3921,6.4414,359361,0
2012-04-20,6.4826,6.5813,6.3921,6.5729,446956,0
2012-04-23,6.5073,6.5729,6.4332,6.5073,340657,0
2012-04-24,6.4909,6.5237,6.4332,6.4826,395166,0
2012-04-25,6.5485,6.5813,6.458,6.5155,367143,0
2012-04-26,6.4826,6.5565,6.4495,6.4989,297004,0
2012-04-27,6.4909,6.5319,6.3921,6.5237,300213,0
2012-04-30,6.5155,6.5326,6.4731,6.4817,256385,0
2012-05-01,6.4662,6.5402,6.4002,6.458,357899,0
2012-05-02,6.4002,6.458,6.3921,6.4495,229431,0
2012-05-03,6.8679,7.3274,6.709,7.3189,1259458,0
2012-05-04,7.3051,7.4288,7.1899,7.1983,616182,0
2012-05-07,7.1652,7.3382,7.0914,7.3302,408054,0
2012-05-08,7.2559,7.4368,7.2559,7.3628,303885,0
2012-05-09,7.3189,7.3942,7.2606,7.3442,300545,0
2012-05-10,7.3691,7.3691,7.2273,7.2688,237526,0
2012-05-11,7.2559,7.3137,7.1899,7.2312,239700,0
2012-05-14,7.2066,7.2146,7.1325,7.1572,173331,0
2012-05-15,7.1572,7.2887,7.1572,7.2066,243601,0
2012-05-16,7.2146,7.2805,7.1242,7.1242,125116,0
2012-05-17,7.1242,7.1737,6.9022,6.9022,320710,0
2012-05-18,6.894,6.9762,6.7295,6.7788,287018,0
2012-05-21,6.7375,6.7375,6.5895,6.6471,324432,0
2012-05-22,6.6224,6.6883,6.5729,6.6062,220146,0
2012-05-23,6.5729,6.6062,6.5073,6.5729,249635,0
2012-05-24,6.5565,6.6224,6.5073,6.6062,153001,0
2012-05-25,6.5922,6.6089,6.5338,6.567,104343,0
2012-05-29,6.6062,6.6224,6.4989,6.5485,114487,0
2012-05-30,6.5073,6.5237,6.4167,6.458,164646,0
2012-05-31,6.4986,6.5239,6.4138,6.4817,173736,0
2012-06-01,6.3917,6.4417,6.2328,6.2829,257485,0
2012-06-04,6.3263,6.4167,6.2439,6.4002,195843,0
2012-06-05,6.3581,6.4666,6.3332,6.3332,128817,0
2012-06-06,6.3581,6.4084,6.2829,6.3834,133148,0
2012-06-07,6.45,6.5504,6.4417,6.45,229561,0
2012-06-08,6.4165,6.5504,6.4165,6.5087,169053,0
2012-06-11,6.5754,6.6089,6.3498,6.3581,238012,0
2012-06-12,6.3581,6.4666,6.3332,6.4252,178673,0
2012-06-13,6.4334,6.5087,6.3581,6.3917,303966,0
2012-06-14,6.3748,6.5087,6.3165,6.4165,228992,0
2012-06-15,6.3997,6.4165,6.2494,6.258,414251,0
2012-06-18,6.2328,6.3581,6.2161,6.3415,220291,0
2012-06-19,6.3415,6.4834,6.2663,6.475,185427,0
2012-06-20,6.475,6.5922,6.4165,6.475,103351,0
2012-06-21,6.45,6.5587,6.2829,6.3498,305745,0
2012-06-22,6.3834,6.3834,6.2914,6.308,249334,0
2012-06-25,6.3332,6.45,6.308,6.3917,120534,0
2012-06-26,6.3917,6.45,6.2745,6.3666,135463,0
2012-06-27,6.3917,6.4417,6.3332,6.3997,109791,0
2012-06-28,6.3415,6.3834,6.2415,6.3666,191304,0
2012-06-29,6.4394,6.558,6.3207,6.5326,193589,0
2012-07-02,6.5168,6.5504,6.3748,6.5,166266,0
2012-07-03,6.475,6.7341,6.475,6.7259,289650,0
2012-07-05,6.7008,6.7176,6.5922,6.6089,210330,0
2012-07-06,6.5168,6.5837,6.5,6.5252,100516,0
2012-07-09,6.5,6.5417,6.475,6.5,158891,0
2012-07-10,6.5087,6.5754,6.3834,6.3997,108851,0
2012-07-11,6.4084,6.6089,6.3498,6.567,184133,0
2012-07-12,6.5504,6.5504,6.3997,6.4417,148489,0
2012-07-13,6.4918,6.6089,6.4834,6.5252,128407,0
2012-07-16,6.5338,6.5754,6.4334,6.45,53979,0
2012-07-17,6.4666,6.5417,6.3997,6.4834,149238,0
2012-07-18,6.5155,6.5749,6.4817,6.5155,175672,0
2012-07-19,6.5252,6.5922,6.4666,6.4834,154582,0
2012-07-20,6.4334,6.5504,6.4165,6.475,116728,0
2012-07-23,6.4084,6.4417,6.3246,6.3415,207231,0
2012-07-24,6.3884,6.4476,6.3123,6.3715,233078,0
2012-07-25,6.3581,6.45,6.3581,6.3997,122444,0
2012-07-26,6.4417,6.4585,6.3834,6.3834,94761,0
2012-07-27,6.3748,6.6004,6.3748,6.567,240707,0
2012-07-30,6.5417,6.6423,6.4666,6.5087,135184,0
2012-07-31,6.4901,6.5833,6.4563,6.4731,226203,0
2012-08-01,6.4918,6.5754,6.3165,6.3165,339424,0
2012-08-02,6.3039,6.541,6.3039,6.5326,320004,0
2012-08-03,6.5087,6.7592,6.475,6.7008,383215,0
2012-08-06,6.7259,7.06,6.7259,7.0265,197970,0
2012-08-07,7.0346,7.1016,6.9346,7.0434,184804,0
2012-08-08,7.0434,7.0682,6.9346,7.0346,164566,0
2012-08-09,7.0099,7.06,6.9596,7.0515,127143,0
2012-08-10,7.0515,7.0515,6.9514,6.9848,153660,0
2012-08-13,7.0014,7.0682,6.9429,7.0682,82239,0
2012-08-14,7.1016,7.1016,6.9429,7.0346,119494,0
2012-08-15,7.0099,7.0934,6.9764,7.06,173202,0
2012-08-16,7.0434,7.085,6.9764,7.0682,102529,0
2012-08-17,7.0515,7.1686,7.0515,7.1518,96035,0
2012-08-20,7.1686,7.2105,7.1102,7.1853,130328,0
2012-08-21,7.1939,7.3274,7.1268,7.1605,163187,0
2012-08-22,7.1605,7.1605,6.8429,6.8512,137799,0
2012-08-23,6.8593,6.8593,6.6339,6.6839,205226,0
2012-08-24,6.7019,6.8122,6.6768,6.719,90858,0
2012-08-27,6.7424,6.8928,6.7176,6.8928,142851,0
2012-08-28,6.8928,7.0682,6.8593,7.0515,131337,0
2012-08-29,7.0346,7.0934,6.9095,6.9682,156285,0
2012-08-30,7.1102,7.3442,7.0934,7.1268,494198,0
2012-08-31,7.1849,7.4898,7.1849,7.4223,317420,0
2012-09-04,7.3713,7.4137,7.1511,7.3292,214177,0
2012-09-05,7.3037,7.3374,7.2275,7.2868,156276,0
2012-09-06,7.3121,7.3546,7.2696,7.3546,153647,0
2012-09-07,7.3292,7.3966,7.3204,7.3966,111316,0
2012-09-10,7.3883,7.3966,7.2187,7.2443,194006,0
2012-09-11,7.2275,7.3374,7.1766,7.2105,201765,0
2012-09-12,7.2868,7.3374,7.2528,7.3374,165335,0
2012-09-13,7.3883,7.5155,7.2951,7.4898,258124,0
2012-09-14,7.4986,7.5917,7.3713,7.5409,186827,0
2012-09-17,7.5494,7.5494,7.5069,7.5237,164408,0
2012-09-18,7.5494,7.5494,7.4391,7.4898,164598,0
2012-09-19,7.4986,7.5155,7.3546,7.38,256503,0
2012-09-20,7.3883,7.4645,7.2951,7.38,180320,0
2012-09-21,7.4563,7.4816,7.2868,7.2868,292149,0
2012-09-24,7.2612,7.3037,7.0239,7.1003,318490,0
2012-09-25,7.1256,7.1849,6.9984,7.0073,203166,0
2012-09-26,6.9984,7.0665,6.8459,6.9477,253121,0
2012-09-27,6.9477,7.0326,6.8207,6.9393,200827,0
2012-09-28,6.9054,6.9647,6.8122,6.8207,163014,0
2012-10-01,6.8376,6.9563,6.7783,6.7868,224692,0
2012-10-02,6.7868,6.9221,6.7783,6.9221,207970,0
2012-10-03,6.9054,6.9309,6.8546,6.8715,233467,0
2012-10-04,6.8715,6.9647,6.829,6.9563,195303,0
2012-10-05,6.9563,7.0918,6.9054,6.9901,150815,0
2012-10-08,7.0154,7.1088,6.9477,7.0918,116163,0
2012-10-09,7.1256,7.1256,6.9732,7.0239,179904,0
2012-10-10,6.9984,7.1088,6.9984,7.0579,128349,0
2012-10-11,7.1088,7.1088,7.0326,7.0579,135361,0
2012-10-12,7.1342,7.1849,6.9477,6.9647,109617,0
2012-10-15,6.9984,7.0239,6.9221,7.0154,130800,0
2012-10-16,6.9984,7.1256,6.9984,7.1088,103724,0
2012-10-17,7.1936,7.1936,7.0749,7.0833,104031,0
2012-10-18,7.1088,7.1849,6.914,6.9221,151489,0
2012-10-19,6.8885,6.9054,6.7528,6.829,172167,0
2012-10-22,6.8207,6.8969,6.7953,6.8885,187166,0
2012-10-23,6.8546,6.8885,6.8037,6.8715,165177,0
2012-10-24,6.8969,6.9221,6.829,6.8799,91866,0
2012-10-25,6.8629,6.9221,6.8207,6.8969,217523,0
2012-10-26,6.8715,6.9647,6.7868,6.9054,156358,0
2012-10-31,6.7868,6.8546,6.7868,6.8546,101425,0
2012-11-01,6.8799,7.5237,6.8799,7.4563,440813,0
2012-11-02,7.4306,7.4476,6.9221,6.9901,381126,0
2012-11-05,6.9901,6.9984,6.8629,6.8969,246239,0
2012-11-06,6.8969,6.9901,6.8546,6.914,251639,0
2012-11-07,6.8969,6.8969,6.7615,6.8037,234148,0
2012-11-08,6.8207,6.8885,6.7783,6.7783,215624,0
2012-11-09,6.7528,6.8376,6.7359,6.7868,141094,0
2012-11-12,6.7868,6.8207,6.6259,6.6937,182445,0
2012-11-13,6.6596,6.6848,6.6172,6.6511,81974,0
2012-11-14,6.6427,6.7019,6.4055,6.4138,209360,0
2012-11-15,6.3802,6.4563,6.3546,6.4307,161658,0
2012-11-16,6.4055,6.5663,6.3802,6.5326,171842,0
2012-11-19,6.5663,6.7103,6.5663,6.6679,117459,0
2012-11-20,6.634,6.7103,6.6172,6.7103,92007,0
2012-11-21,6.6937,6.719,6.6002,6.6427,125322,0
2012-11-23,6.6768,6.7528,6.6259,6.7528,66418,0
2012-11-26,6.7103,6.8459,6.6679,6.8459,85920,0
2012-11-27,6.8122,6.8715,6.7103,6.7103,101812,0
2012-11-28,6.6596,6.8459,6.634,6.8459,238761,0
2012-11-29,6.8546,6.9393,6.8207,6.8459,135501,0
2012-11-30,6.8629,6.8629,6.7359,6.8376,193645,0
2012-12-03,6.8629,6.8629,6.7445,6.7783,111498,0
2012-12-04,6.7615,6.8207,6.7019,6.7868,96650,0
2012-12-05,6.7953,6.8799,6.7615,6.829,103798,0
2012-12-06,6.8037,6.8885,6.7783,6.8376,169747,0
2012-12-07,6.8629,6.8885,6.7698,6.7868,148314,0
2012-12-10,6.7783,6.8629,6.7528,6.8459,92929,0
2012-12-11,6.8459,6.9054,6.7953,6.8885,167996,0
2012-12-12,6.8713,7.0001,6.8713,6.9659,153244,0
2012-12-13,6.9571,7.0087,6.9057,6.9485,112058,0
2012-12-14,6.9057,6.9829,6.8713,6.9057,101852,0
2012-12-17,6.897,6.9829,6.8713,6.9485,144963,0
2012-12-18,6.9659,7.0001,6.9315,7.0001,148820,0
2012-12-19,6.9829,7.0001,6.9571,7.0001,93268,0
2012-12-20,6.9829,7.0001,6.8713,6.9057,219639,0
2012-12-21,6.8025,6.8798,6.8025,6.8626,432944,0
2012-12-24,6.8455,6.8798,6.8025,6.8368,104037,0
2012-12-26,6.811,6.8541,6.7165,6.7765,316223,0
2012-12-27,6.7852,6.811,6.6735,6.7165,169487,0
2012-12-28,6.6735,6.7165,6.6047,6.639,279738,0
2012-12-31,6.6047,6.8541,6.5962,6.7852,272227,0
2013-01-02,6.8713,6.9744,6.8368,6.9057,229601,0
2013-01-03,6.9142,6.9485,6.8626,6.897,135212,0
2013-01-04,6.9227,7.0087,6.9227,6.9571,106386,0
2013-01-07,6.897,6.9744,6.8798,6.9315,106468,0
2013-01-08,6.9057,6.9485,6.8885,6.9057,124732,0
2013-01-09,6.8885,6.9485,6.8025,6.9142,170317,0
2013-01-10,6.9142,6.94,6.8541,6.8885,95715,0
2013-01-11,6.9142,6.9227,6.8197,6.9057,83498,0
2013-01-14,6.8798,7.0087,6.8798,6.9315,174748,0
2013-01-15,6.9142,6.9659,6.8885,6.897,197532,0
2013-01-16,6.897,6.9485,6.8713,6.9315,170097,0
2013-01-17,6.9659,7.0862,6.9315,7.0433,198701,0
2013-01-18,7.0775,7.1462,7.0604,7.0947,140517,0
2013-01-22,7.0775,7.1291,7.0604,7.0947,158962,0
2013-01-23,7.1119,7.1378,7.0775,7.1378,108489,0
2013-01-24,7.1034,7.1807,7.1034,7.1378,78798,0
2013-01-25,7.1807,7.1807,7.1291,7.1807,118009,0
2013-01-28,7.1549,7.2668,7.1291,7.2322,147783,0
2013-01-29,7.2066,7.2754,7.1807,7.2322,108854,0
2013-01-30,7.2066,7.2754,7.1979,7.2495,127659,0
2013-01-31,7.2583,7.4473,7.2066,7.3612,220483,0
2013-02-01,7.3701,7.4387,7.2926,7.3701,171171,0
2013-02-04,7.3527,7.3701,7.2926,7.3099,132784,0
2013-02-05,7.3184,7.4043,7.3013,7.3184,77569,0
2013-02-06,7.2839,7.3701,7.2583,7.3356,186138,0
2013-02-07,7.3527,7.3527,7.1979,7.2668,99044,0
2013-02-08,7.2495,7.3099,7.1807,7.2926,80805,0
2013-02-11,7.3099,7.3701,7.2583,7.3612,94411,0
2013-02-12,7.3442,7.3872,7.3013,7.3527,45050,0
2013-02-13,7.3269,7.4302,7.3269,7.4302,76305,0
2013-02-14,7.3957,7.4302,7.3612,7.4129,46958,0
2013-02-15,7.4473,7.4645,7.3701,7.4473,117017,0
2013-02-19,7.4902,7.6022,7.4819,7.5851,326031,0
2013-02-20,7.5851,7.6022,7.3184,7.3269,128135,0
2013-02-21,7.3356,7.3701,7.2495,7.2754,133112,0
2013-02-22,7.3356,7.4129,7.2839,7.3872,68642,0
2013-02-25,7.4043,7.4129,7.2411,7.2411,91004,0
2013-02-26,7.2926,7.3527,7.1549,7.2152,81979,0
2013-02-27,7.224,7.3701,7.1807,7.3269,113897,0
2013-02-28,7.3013,7.3612,7.1034,7.1636,206360,0
2013-03-01,7.0689,7.4216,7.0517,7.3786,161216,0
2013-03-04,7.3442,7.4216,7.2839,7.3957,138156,0
2013-03-05,7.4473,7.4991,7.3872,7.4991,209391,0
2013-03-06,7.5248,7.5679,7.4387,7.5507,100400,0
2013-03-07,7.5163,7.5851,7.3442,7.5163,149235,0
2013-03-08,7.5163,7.5421,7.4819,7.5421,99310,0
2013-03-11,7.5592,7.6539,7.5248,7.6367,167744,0
2013-03-12,7.6194,7.6194,7.3701,7.4645,209120,0
2013-03-13,7.447,7.5169,7.3512,7.4209,172471,0
2013-03-14,7.4123,7.5082,7.3949,7.4561,131980,0
2013-03-15,7.4209,7.5429,7.4123,7.4561,203816,0
2013-03-18,7.3773,7.386,7.299,7.3251,98201,0
2013-03-19,7.3165,7.5694,7.299,7.5429,154559,0
2013-03-20,7.5429,7.578,7.4298,7.5082,204751,0
2013-03-21,7.447,7.5429,7.447,7.5258,110264,0
2013-03-22,7.5346,7.6042,7.4996,7.5866,262383,0
2013-03-25,7.6302,7.6653,7.5169,7.6129,187028,0
2013-03-26,7.6302,7.6392,7.4732,7.552,130250,0
2013-03-27,7.5169,7.6302,7.4645,7.6129,101780,0
2013-03-28,7.6302,7.6914,7.5866,7.6914,124867,0
2013-04-01,7.6392,7.6565,7.4645,7.6302,145795,0
2013-04-02,7.6565,7.7,7.6042,7.6477,149541,0
2013-04-03,7.6392,7.735,7.6129,7.7176,193475,0
2013-04-04,7.7437,7.7787,7.6914,7.7697,223689,0
2013-04-05,7.6653,7.7176,7.6302,7.6477,84923,0
2013-04-08,7.6565,7.7087,7.6392,7.7,91775,0
2013-04-09,7.7262,7.7262,7.6477,7.6565,83116,0
2013-04-10,7.6392,7.8307,7.6392,7.8133,157603,0
2013-04-11,7.8133,7.9792,7.7697,7.9354,193217,0
2013-04-12,7.9354,7.9877,7.8397,7.9354,118906,0
2013-04-15,7.8746,7.8746,7.6129,7.6216,150337,0
2013-04-16,7.6477,7.735,7.5953,7.7087,135742,0
2013-04-17,7.6738,7.7437,7.5694,7.6826,184724,0
2013-04-18,7.6738,7.735,7.5429,7.5694,149513,0
2013-04-19,7.6129,7.6129,7.5082,7.5604,147038,0
2013-04-22,7.578,7.6738,7.4645,7.6738,153862,0
2013-04-23,7.7176,7.8571,7.6738,7.8571,149468,0
2013-04-24,7.8307,7.9616,7.8307,7.9268,139719,0
2013-04-25,7.9268,8.0488,7.8571,7.9792,129305,0
2013-04-26,8.0226,8.0226,7.9354,7.9964,77668,0
2013-04-29,8.0053,8.0053,7.883,7.9792,82641,0
2013-04-30,7.9354,8.0226,7.9354,8.0053,106128,0
2013-05-01,7.953,7.9792,7.8222,7.8484,146156,0
2013-05-02,7.8484,8.0575,7.7961,7.953,169433,0
2013-05-03,8.0488,8.1885,7.9268,8.1098,258134,0
2013-05-06,8.0748,8.0748,7.953,7.9877,179412,0
2013-05-07,8.0053,8.0575,7.9703,8.0488,205170,0
2013-05-08,8.0575,8.1098,8.0053,8.1098,150010,0
2013-05-09,8.0748,8.1098,8.0488,8.1011,76369,0
2013-05-10,8.0662,8.232,8.0575,8.1885,137727,0
2013-05-13,8.1536,8.1536,8.0226,8.0924,150998,0
2013-05-14,8.0924,8.232,8.0575,8.232,138745,0
2013-05-15,8.1272,8.1623,7.953,7.9877,253619,0
2013-05-16,7.9441,8.0226,7.8918,7.9964,139322,0
2013-05-17,8.0053,8.0662,7.9091,8.0662,155077,0
2013-05-20,8.0226,8.0402,7.9441,8.0402,147176,0
2013-05-21,8.0139,8.0575,7.9354,7.9877,117965,0
2013-05-22,7.9703,8.0226,7.8133,7.883,170238,0
2013-05-23,7.8484,7.9964,7.8484,7.9877,90324,0
2013-05-24,7.9703,8.1098,7.8746,8.0924,162603,0
2013-05-28,8.1446,8.2843,8.1188,8.267,252643,0
2013-05-29,8.2495,8.3891,8.1973,8.3019,218809,0
2013-05-30,8.3019,8.4413,8.3019,8.4326,184590,0
2013-05-31,8.4137,8.5746,8.4049,8.4941,195157,0
2013-06-03,8.5025,8.572,8.3279,8.572,366636,0
2013-06-04,8.572,8.5894,8.4326,8.5548,154235,0
2013-06-05,8.572,8.6071,8.4063,8.4063,118858,0
2013-06-06,8.4326,8.4762,8.3279,8.4063,123189,0
2013-06-07,8.4762,8.5982,8.4151,8.572,152718,0
2013-06-10,8.6071,8.7117,8.5372,8.6597,187433,0
2013-06-11,8.6244,8.6416,8.4498,8.5372,181611,0
2013-06-12,8.6163,8.7135,8.5372,8.5813,162327,0
2013-06-13,8.5284,8.7851,8.5108,8.7757,190848,0
2013-06-14,8.7399,8.7668,8.696,8.7492,104230,0
2013-06-17,8.8108,8.8739,8.7308,8.7757,122332,0
2013-06-18,8.8108,8.8991,8.7851,8.8822,123422,0
2013-06-19,8.8552,8.9166,8.7851,8.8108,74574,0
2013-06-20,8.7225,8.8457,8.6344,8.7054,639933,0
2013-06-21,8.7054,8.8646,8.6515,8.6879,200990,0
2013-06-24,8.6515,8.696,8.5195,8.6435,101518,0
2013-06-25,8.7399,8.7851,8.6253,8.7582,120008,0
2013-06-26,8.8284,8.8284,8.6081,8.6344,145087,0
2013-06-27,8.6604,8.8017,8.6253,8.7942,114637,0
2013-06-28,8.8017,9.1214,8.7942,9.1023,1066987,0
2013-07-01,9.0747,9.2087,9.0141,9.1214,227617,0
2013-07-02,9.1214,9.2446,9.0141,9.112,144906,0
2013-07-03,9.0141,9.2534,9.0141,9.2446,113413,0
2013-07-05,9.2709,9.3677,9.1549,9.3677,176229,0
2013-07-08,9.4017,9.4821,9.349,9.4185,137499,0
2013-07-09,9.4273,9.4563,9.349,9.3863,107329,0
2013-07-10,9.3677,9.4273,9.2709,9.4017,130302,0
2013-07-11,9.4911,9.605,9.4273,9.597,257374,0
2013-07-12,9.588,9.747,9.551,9.719,134685,0
2013-07-15,9.775,9.851,9.651,9.851,174787,0
2013-07-16,9.87,9.959,9.775,9.898,215232,0
2013-07-17,9.959,10.002,9.792,9.851,81550,0
2013-07-18,9.87,9.959,9.842,9.888,67681,0
2013-07-19,9.888,9.888,9.834,9.851,121286,0
2013-07-22,9.834,9.851,9.709,9.767,112605,0
2013-07-23,9.767,9.817,9.668,9.719,109767,0
2013-07-24,9.767,9.767,9.508,9.536,150846,0
2013-07-25,9.499,9.623,9.4563,9.597,128251,0
2013-07-26,9.517,9.605,9.4461,9.569,74651,0
2013-07-29,9.536,9.633,9.4185,9.508,80957,0
2013-07-30,9.508,9.543,9.3764,9.4461,107153,0
2013-07-31,9.4911,9.569,9.349,9.3947,159550,0
2013-08-01,9.3947,9.4461,9.0057,9.1214,564957,0
2013-08-02,9.0576,9.1893,9.049,9.1797,235290,0
2013-08-05,9.1473,9.2359,9.112,9.2359,198323,0
2013-08-06,9.2359,9.2446,9.0938,9.1719,115751,0
2013-08-07,9.131,9.2087,9.0938,9.112,155426,0
2013-08-08,9.1387,9.2087,8.9436,9.0841,221503,0
2013-08-09,8.9866,9.131,8.9166,9.0057,218473,0
2013-08-12,8.9615,9.0747,8.9343,9.0651,104574,0
2013-08-13,9.1023,9.131,9.0057,9.0405,63668,0
2013-08-14,9.0057,9.0576,8.9343,8.9615,163067,0
2013-08-15,8.8991,8.9343,8.8284,8.8284,177929,0
2013-08-16,8.8284,8.8739,8.7492,8.7492,134339,0
2013-08-19,8.7399,8.8367,8.7054,8.7399,131414,0
2013-08-20,8.7225,8.8552,8.7135,8.8367,127703,0
2013-08-21,8.7757,8.8284,8.7399,8.7582,84706,0
2013-08-22,8.8108,8.8991,8.8108,8.8822,68661,0
2013-08-23,8.8739,8.9249,8.8284,8.8991,85477,0
2013-08-26,8.9249,8.9963,8.8457,8.8646,88434,0
2013-08-27,8.8017,8.8017,8.6786,8.6786,152642,0
2013-08-28,8.6515,8.7492,8.6081,8.6344,90742,0
2013-08-29,8.6515,8.7582,8.6253,8.6786,53749,0
2013-08-30,8.6515,8.6697,8.5195,8.6253,131680,0
2013-09-03,8.7,8.807,8.6189,8.7436,165874,0
2013-09-04,8.8952,9.0557,8.762,9.0038,269670,0
2013-09-05,9.0312,9.0928,8.9673,9.0385,115988,0
2013-09-06,9.048,9.0832,8.8236,9.0038,137665,0
2013-09-09,9.0057,9.0938,8.9521,9.0576,87474,0
2013-09-10,9.0928,9.1719,9.0124,9.1626,204033,0
2013-09-11,9.199,9.199,9.048,9.0737,72014,0
2013-09-12,9.048,9.1204,8.9944,9.0557,54570,0
2013-09-13,9.0928,9.1023,8.9944,9.0737,56061,0
2013-09-16,9.0312,9.0312,8.6906,8.7436,341869,0
2013-09-17,8.7436,8.8607,8.7173,8.7806,136174,0
2013-09-18,8.798,8.8156,8.6906,8.762,101070,0
2013-09-19,8.7529,8.762,8.6553,8.7088,92641,0
2013-09-20,8.7088,8.807,8.6553,8.6642,223730,0
2013-09-23,8.6281,8.833,8.5928,8.807,286468,0
2013-09-24,8.7895,8.9314,8.7356,8.8952,141011,0
2013-09-25,8.8702,9.048,8.8236,8.9756,115150,0
2013-09-26,8.9944,9.0737,8.9596,9.0385,114470,0
2013-09-27,8.9673,9.1111,8.9409,8.9944,173096,0
2013-09-30,8.8952,9.1111,8.8702,9.0832,136751,0
2013-10-01,9.1302,9.629,9.0641,9.621,329323,0
2013-10-02,9.547,9.817,9.547,9.765,422390,0
2013-10-03,9.716,9.791,9.665,9.716,299279,0
2013-10-04,9.69,9.782,9.665,9.745,160926,0
2013-10-07,9.656,9.765,9.656,9.726,164189,0
2013-10-08,9.708,9.755,9.593,9.629,263045,0
2013-10-09,9.629,9.672,9.54,9.648,172870,0
2013-10-10,9.735,9.755,9.672,9.735,271771,0
2013-10-11,9.791,9.96,9.726,9.907,170284,0
2013-10-14,9.824,9.96,9.639,9.932,111796,0
2013-10-15,9.888,9.924,9.817,9.878,80575,0
2013-10-16,9.888,10.048,9.888,10.04,139402,0
2013-10-17,10.032,10.315,10.032,10.298,198835,0
2013-10-18,10.343,10.388,10.207,10.298,111472,0
2013-10-21,10.281,10.315,10.19,10.2,82708,0
2013-10-22,10.217,10.388,10.217,10.307,89141,0
2013-10-23,10.263,10.487,10.237,10.423,123758,0
2013-10-24,10.405,10.629,10.371,10.582,101243,0
2013-10-25,10.62,10.667,10.513,10.639,94271,0
2013-10-28,10.629,10.648,10.539,10.582,94071,0
2013-10-29,10.582,10.763,10.582,10.763,123266,0
2013-10-30,10.791,10.799,10.497,10.573,155013,0
2013-10-31,10.717,11.736,10.611,11.567,834172,0
2013-11-01,11.531,11.889,11.335,11.844,491016,0
2013-11-04,11.806,11.844,11.523,11.577,254449,0
2013-11-05,11.557,11.647,11.307,11.567,213964,0
2013-11-06,11.647,11.647,11.298,11.362,275321,0
2013-11-07,11.371,11.406,11.228,11.271,163626,0
2013-11-08,11.335,11.736,11.316,11.557,247997,0
2013-11-11,11.577,11.745,11.496,11.728,144026,0
2013-11-12,11.665,11.719,11.567,11.656,128013,0
2013-11-13,11.595,11.815,11.595,11.797,122036,0
2013-11-14,11.835,11.844,11.692,11.791,96176,0
2013-11-15,11.772,11.941,11.754,11.897,128934,0
2013-11-18,11.968,12.281,11.925,12.148,192535,0
2013-11-19,12.175,12.328,11.932,11.994,161224,0
2013-11-20,12.014,12.709,11.941,12.684,608379,0
2013-11-21,12.728,12.856,12.594,12.856,197988,0
2013-11-22,12.862,12.932,12.738,12.88,147107,0
2013-11-25,12.889,13.263,12.846,13.075,252436,0
2013-11-26,13.058,13.263,13.042,13.202,150297,0
2013-11-27,13.175,13.531,13.148,13.505,298428,0
2013-11-29,13.505,13.765,13.307,13.674,237654,0
2013-12-02,13.665,13.816,12.745,12.856,549053,0
2013-12-03,12.827,13.092,12.771,13.025,230134,0
2013-12-04,12.96,13.202,12.647,12.827,164391,0
2013-12-05,12.78,13.042,12.656,12.941,214470,0
2013-12-06,13.075,13.083,12.78,12.906,170111,0
2013-12-09,12.856,12.95,12.547,12.754,219292,0
2013-12-10,12.78,13.042,12.728,13.025,280873,0
2013-12-11,13.015,13.159,12.644,12.761,268960,0
2013-12-12,12.788,12.931,12.58,12.879,169970,0
2013-12-13,12.888,12.997,12.87,12.888,115826,0
2013-12-16,12.888,13.076,12.795,12.905,219889,0
2013-12-17,12.879,13.562,12.815,13.501,596824,0
2013-12-18,13.501,13.689,13.481,13.608,325111,0
2013-12-19,13.608,13.643,13.436,13.562,249214,0
2013-12-20,13.6,13.887,13.59,13.869,513286,0
2013-12-23,13.878,14.311,13.842,14.193,286049,0
2013-12-24,14.284,14.509,14.193,14.257,194412,0
2013-12-26,14.347,14.707,14.284,14.58,308874,0
2013-12-27,14.635,14.635,14.257,14.483,197501,0
2013-12-30,14.355,15.094,14.355,14.94,429236,0
2013-12-31,14.904,15.257,14.904,14.931,299164,0
2014-01-02,14.905,14.905,14.372,14.418,372809,0
2014-01-03,14.409,14.67,14.247,14.32,338277,0
2014-01-06,14.32,14.32,13.788,13.94,381524,0
2014-01-07,14.015,14.311,13.932,14.247,435685,0
2014-01-08,14.292,14.68,14.006,14.608,842552,0
2014-01-09,15.219,15.219,14.588,15.011,593532,0
2014-01-10,14.978,15.508,14.618,15.336,889446,0
2014-01-13,15.535,15.535,15.085,15.191,629113,0
2014-01-14,15.191,15.95,15.076,15.763,1294297,0
2014-01-15,15.744,16.751,15.49,16.527,1649249,0
2014-01-16,16.417,17.128,16.266,17.111,961107,0
2014-01-17,17.119,18.444,16.957,17.607,1744384,0
2014-01-21,17.642,17.895,17.182,17.66,738055,0
2014-01-22,17.715,18.434,17.642,18.354,1125819,0
2014-01-23,18.767,18.823,17.977,18.689,1007560,0
2014-01-24,18.596,18.958,18.328,18.767,857859,0
2014-01-27,18.767,19.794,18.561,19.282,1765950,0
2014-01-28,19.209,19.784,19.013,19.777,991781,0
2014-01-29,19.667,19.714,19.172,19.299,852368,0
2014-01-30,19.903,21.504,19.814,20.912,1903836,0
2014-01-31,20.669,22.352,20.443,21.787,2071236,0
2014-02-03,21.884,21.99,20.389,21.676,2350535,0
2014-02-04,21.712,22.236,20.569,20.705,1746458,0
2014-02-05,20.283,21.082,19.615,20.586,1435053,0
2014-02-06,20.652,20.894,20.217,20.443,472470,0
2014-02-07,20.452,20.922,20.093,20.839,850666,0
2014-02-10,20.786,20.786,19.848,20.102,823012,0
2014-02-11,20.139,20.66,19.848,20.596,565829,0
2014-02-12,20.577,20.642,20.274,20.507,338619,0
2014-02-13,20.443,20.759,20.237,20.623,432048,0
2014-02-14,20.705,21.171,20.02,21.163,953550,0
2014-02-18,21.171,22.236,20.344,20.932,3036139,0
2014-02-19,20.864,21.036,20.452,20.713,956753,0
2014-02-20,20.256,22.48,19.723,22.28,1702541,0
2014-02-21,22.289,22.325,21.47,22.218,1204651,0
2014-02-24,22.272,22.472,21.607,21.607,993238,0
2014-02-25,21.615,21.902,21.207,21.351,704459,0
2014-02-26,21.317,21.361,20.642,20.679,895574,0
2014-02-27,20.696,21.146,20.129,20.48,1449443,0
2014-02-28,20.577,21.399,20.425,20.642,1937643,0
2014-03-03,20.517,21.064,20.354,20.894,874382,0
2014-03-04,21.046,23.857,21.028,23.632,3104216,0
2014-03-05,23.54,24.703,23.307,24.405,1839122,0
2014-03-06,24.432,27.017,24.225,26.836,3771050,0
2014-03-07,27.008,28.729,26.314,26.693,5319624,0
2014-03-10,26.531,27.178,25.954,27.099,1317906,0
2014-03-11,27.127,27.657,26.414,26.947,1127060,0
2014-03-12,26.81,27.327,26.386,26.826,932412,0
2014-03-13,26.965,28.917,26.068,26.901,2780416,0
2014-03-14,26.863,28.13,26.81,27.977,1716832,0
2014-03-17,28.155,28.194,27.128,27.463,1560284,0
2014-03-18,27.417,27.959,27.044,27.942,1140613,0
2014-03-19,27.878,28.474,27.626,28.155,1573834,0
2014-03-20,28.03,28.601,27.848,28.384,908814,0
2014-03-21,28.61,28.654,27.761,27.878,1691494,0
2014-03-24,28.03,28.06,26.767,27.171,966797,0
2014-03-25,27.254,27.532,26.14,26.863,1261202,0
2014-03-26,27,27.081,24.768,24.894,2918876,0
2014-03-27,24.768,24.768,23.763,24.731,1946999,0
2014-03-28,24.783,25.635,24.458,24.884,878609,0
2014-03-31,24.957,26.177,24.902,26.114,1449481,0
2014-04-01,26.114,27.479,25.896,26.767,2111690,0
2014-04-02,26.792,26.947,25.988,26.258,1465186,0
2014-04-03,26.44,26.44,25.326,25.688,1319133,0
2014-04-04,25.95,26.213,24.641,25.335,2277816,0
2014-04-07,24.413,24.448,19.65,21.611,9887290,0
2014-04-08,21.664,21.746,19.929,20.083,3305928,0
2014-04-09,20.119,20.68,20.012,20.57,1788256,0
2014-04-10,20.498,20.588,19.06,19.097,2246182,0
2014-04-11,18.709,19.187,17.749,18.348,2566494,0
2014-04-14,18.455,18.872,18.03,18.074,1329259,0
2014-04-15,18.355,19.486,18.066,18.761,2789175,0
2014-04-16,19.612,19.903,18.827,19.865,1551130,0
2014-04-17,19.893,19.937,19.269,19.504,1043469,0
2014-04-21,19.387,20.969,19.177,20.545,2134490,0
2014-04-22,20.671,20.887,20.372,20.426,1332675,0
2014-04-23,20.283,20.527,19.875,19.985,806243,0
2014-04-24,20.139,20.217,19.135,20.083,842833,0
2014-04-25,19.937,19.937,17.378,18.348,2759692,0
2014-04-28,18.455,18.564,17.017,17.641,2236415,0
2014-04-29,17.659,18.039,17.486,17.859,721438,0
2014-04-30,17.686,17.859,17.262,17.632,832807,0
2014-05-01,18.03,18.864,17.714,18.383,1284672,0
2014-05-02,18.355,18.409,16.531,17.027,2502973,0
2014-05-05,17.001,17.207,16.546,16.918,1578047,0
2014-05-06,16.809,17.324,16.322,16.385,1388272,0
2014-05-07,16.294,16.395,15.66,16.122,1527767,0
2014-05-08,16.177,16.728,15.643,15.66,1125598,0
2014-05-09,15.66,16.131,15.497,15.608,965500,0
2014-05-12,15.686,16.538,15.599,16.474,1012955,0
2014-05-13,16.285,16.755,16.077,16.638,1299798,0
2014-05-14,16.701,17.994,15.997,17.496,4638707,0
2014-05-15,17.486,18.672,16.799,18.021,3553043,0
2014-05-16,9.54,10.789,9.54,10.189,45285155,0
2014-05-19,10.607,10.77,9.738,9.912,15734471,0
2014-05-20,9.912,10.029,9.719,9.883,4162323,0
2014-05-21,9.864,10.082,9.594,9.811,3839133,0
2014-05-22,9.893,9.981,9.719,9.777,3507117,0
2014-05-23,9.811,10.263,9.777,10.101,3705791,0
2014-05-27,10.307,10.498,10.207,10.263,2225160,0
2014-05-28,10.39,10.49,10.217,10.227,1234862,0
2014-05-29,10.263,10.534,10.072,10.189,2410169,0
2014-05-30,10.163,10.254,10.038,10.199,755050,0
2014-06-02,10.254,10.282,10.019,10.137,1015664,0
2014-06-03,10.063,10.128,9.946,9.965,1029066,0
2014-06-04,9.929,10.082,9.845,10.053,900357,0
2014-06-05,10.091,10.254,9.99,10.11,963525,0
2014-06-06,10.18,10.217,9.956,10.11,729971,0
2014-06-09,10.047,10.299,10.038,10.189,839071,0
2014-06-10,10.18,10.254,10.063,10.199,962046,0
2014-06-11,10.199,10.336,10.145,10.283,1214013,0
2014-06-12,10.217,10.502,10.217,10.355,1397281,0
2014-06-13,10.465,10.512,10.255,10.419,937468,0
2014-06-16,10.374,10.821,10.355,10.728,2640121,0
2014-06-17,10.658,11.233,10.582,11.086,2722790,0
2014-06-18,11.086,11.151,10.658,10.737,1603375,0
2014-06-19,10.767,10.848,10.346,10.602,1468408,0
2014-06-20,10.719,10.747,10.346,10.658,1458514,0
2014-06-23,10.611,10.884,10.512,10.838,1301309,0
2014-06-24,10.821,10.932,10.602,10.649,1146518,0
2014-06-25,10.62,10.814,10.512,10.7,1161921,0
2014-06-26,10.685,10.767,10.512,10.563,892997,0
2014-06-27,10.555,10.639,10.391,10.592,1671618,0
2014-06-30,10.649,10.914,10.602,10.904,1453624,0
2014-07-01,10.932,11.013,10.685,10.737,992848,0
2014-07-02,10.737,10.975,10.737,10.848,793159,0
2014-07-03,10.875,10.985,10.814,10.965,428151,0
2014-07-07,10.932,11.112,10.795,10.857,948328,0
2014-07-08,10.867,10.867,10.428,10.602,1226950,0
2014-07-09,10.602,10.629,10.465,10.582,887499,0
2014-07-10,10.437,10.694,10.419,10.53,630554,0
2014-07-11,10.563,10.804,10.53,10.767,796512,0
2014-07-14,10.848,11.112,10.776,11.041,1313365,0
2014-07-15,11.013,11.102,10.804,10.904,747004,0
2014-07-16,10.965,11.05,10.814,10.857,616795,0
2014-07-17,10.821,11.882,10.821,11.516,5051826,0
2014-07-18,11.525,11.954,11.396,11.469,1622554,0
2014-07-21,11.424,11.525,11.197,11.396,1042382,0
2014-07-22,11.406,11.781,11.333,11.571,3095093,0
2014-07-23,11.571,11.623,11.352,11.552,1055973,0
2014-07-24,11.534,11.717,11.433,11.534,858827,0
2014-07-25,11.469,11.516,11.197,11.324,885960,0
2014-07-28,11.286,11.387,11.05,11.268,678529,0
2014-07-29,11.67,11.791,11.286,11.396,1077178,0
2014-07-30,11.396,11.599,10.932,11.05,2101653,0
2014-07-31,11.26,12.245,11.26,11.406,4826200,0
2014-08-01,11.451,11.945,11.241,11.909,1741993,0
2014-08-04,11.963,12.283,11.963,12.263,1270933,0
2014-08-05,12.156,12.785,12.066,12.767,2160049,0
2014-08-06,12.668,13.38,12.547,12.887,1749624,0
2014-08-07,12.94,12.988,12.427,12.505,1017512,0
2014-08-08,12.505,12.704,12.393,12.566,912387,0
2014-08-11,12.612,12.921,12.486,12.521,881232,0
2014-08-12,12.704,12.843,12.447,12.529,981223,0
2014-08-13,12.576,12.74,12.539,12.64,394340,0
2014-08-14,12.658,12.732,12.521,12.704,564819,0
2014-08-15,12.794,12.823,12.584,12.668,638560,0
2014-08-18,12.713,12.931,12.63,12.853,716567,0
2014-08-19,12.921,13.224,12.896,13.153,584407,0
2014-08-20,13.086,13.619,12.988,13.261,916026,0
2014-08-21,13.29,13.344,13.095,13.197,493983,0
2014-08-22,13.215,13.443,13.043,13.38,449651,0
2014-08-25,13.463,13.699,13.398,13.609,599725,0
2014-08-26,13.654,13.709,13.48,13.552,720013,0
2014-08-27,13.527,13.581,13.298,13.38,496908,0
2014-08-28,13.298,13.306,13.077,13.224,708659,0
2014-08-29,13.197,13.306,13.143,13.29,325692,0
2014-09-02,13.325,13.425,12.978,13.354,629487,0
2014-09-03,13.417,13.417,13.077,13.215,585579,0
2014-09-04,13.189,13.48,13.133,13.354,440352,0
2014-09-05,13.344,13.49,13.233,13.49,264237,0
2014-09-08,13.463,13.663,13.435,13.619,340643,0
2014-09-09,13.571,13.644,13.29,13.362,417157,0
2014-09-10,13.334,13.627,13.298,13.471,713499,0
2014-09-11,13.453,14.172,13.453,13.959,939151,0
2014-09-12,14.514,14.633,13.821,13.998,2026976,0
2014-09-15,13.979,14.198,13.793,13.831,1216828,0
2014-09-16,13.785,13.949,13.62,13.637,1147022,0
2014-09-17,13.646,13.895,13.362,13.471,1069259,0
2014-09-18,13.655,13.821,13.563,13.803,379752,0
2014-09-19,13.811,13.949,13.388,13.536,576486,0
2014-09-22,13.471,13.5,12.595,12.614,752882,0
2014-09-23,12.531,12.954,12.331,12.689,911043,0
2014-09-24,12.652,12.797,12.34,12.558,575109,0
2014-09-25,12.506,12.817,12.375,12.752,493081,0
2014-09-26,12.797,13.15,12.752,13.065,451826,0
2014-09-29,12.9,12.9,12.652,12.716,736133,0
2014-09-30,12.661,12.779,12.531,12.689,827648,0
2014-10-01,12.689,12.689,12.262,12.321,852086,0
2014-10-02,12.311,12.725,12.163,12.707,902994,0
2014-10-03,12.827,12.994,12.752,12.974,599003,0
2014-10-06,12.964,13.003,12.707,12.743,726972,0
2014-10-07,12.633,13.083,12.541,12.817,573543,0
2014-10-08,12.827,13.241,12.624,13.177,580333,0
2014-10-09,13.177,13.305,12.707,12.735,852225,0
2014-10-10,12.67,12.918,12.448,12.496,443868,0
2014-10-13,12.448,12.624,12.349,12.541,797296,0
2014-10-14,12.531,12.882,12.531,12.752,743720,0
2014-10-15,12.506,12.984,12.375,12.926,724159,0
2014-10-16,12.698,13.15,12.698,12.891,588951,0
2014-10-17,13.074,13.074,12.487,12.595,598481,0
2014-10-20,12.496,13.37,12.418,13.315,671425,0
2014-10-21,13.315,13.527,12.633,12.735,1380589,0
2014-10-22,12.735,12.743,11.721,11.831,1359699,0
2014-10-23,11.915,12.301,11.86,12.292,756981,0
2014-10-24,12.272,12.549,12.125,12.229,547455,0
2014-10-27,12.116,12.558,12.116,12.438,482117,0
2014-10-28,12.506,12.67,12.428,12.661,586508,0
2014-10-29,12.605,12.789,12.08,12.229,1040542,0
2014-10-30,12.006,12.135,11.12,11.528,2158462,0
2014-10-31,11.665,11.703,11.296,11.38,929686,0
2014-11-03,11.38,12.349,11.38,12.016,1580666,0
2014-11-04,11.987,12.605,11.931,12.34,860672,0
2014-11-05,12.448,12.458,12.035,12.088,404225,0
2014-11-06,12.154,12.402,12.088,12.192,739874,0
2014-11-07,12.154,12.349,12.088,12.229,730100,0
2014-11-10,12.21,12.301,12.045,12.116,443762,0
2014-11-11,12.054,12.384,11.977,12.252,600613,0
2014-11-12,12.22,12.311,11.777,11.786,2177325,0
2014-11-13,11.821,11.868,11.101,11.178,1545435,0
2014-11-14,11.15,11.214,10.835,11.003,956070,0
2014-11-17,11.031,11.076,10.663,10.734,685543,0
2014-11-18,10.782,11.187,10.782,10.983,804615,0
2014-11-19,11.14,11.306,10.782,10.8,861580,0
2014-11-20,10.782,11.003,10.753,10.854,558155,0
2014-11-21,10.983,11.058,10.8,10.911,789875,0
2014-11-24,11.003,11.011,10.696,10.753,952649,0
2014-11-25,10.714,10.881,10.515,10.714,683997,0
2014-11-26,10.734,10.826,10.673,10.763,356772,0
2014-11-28,10.704,10.872,10.549,10.606,529775,0
2014-12-01,10.625,10.696,10.181,10.247,1034124,0
2014-12-02,10.302,10.714,10.275,10.704,781620,0
2014-12-03,10.734,11.048,10.69,10.948,779985,0
2014-12-04,10.911,10.983,10.549,10.566,429478,0
2014-12-05,10.533,10.826,10.533,10.81,406197,0
2014-12-08,10.782,10.782,10.275,10.357,569856,0
2014-12-09,10.275,10.549,10.061,10.525,740041,0
2014-12-10,10.486,10.714,10.393,10.606,1495871,0
2014-12-11,10.383,10.802,10.373,10.606,1063481,0
2014-12-12,10.485,10.586,10.178,10.456,551120,0
2014-12-15,10.447,10.475,10.019,10.085,818264,0
2014-12-16,10.085,10.364,10.019,10.141,576487,0
2014-12-17,10.159,10.4,10.048,10.261,469773,0
2014-12-18,10.364,10.456,10.243,10.316,443696,0
2014-12-19,10.373,10.867,10.281,10.615,735466,0
2014-12-22,10.615,10.997,10.596,10.977,515449,0
2014-12-23,11.072,11.379,11.044,11.126,556192,0
2014-12-24,11.136,11.5,11.126,11.285,334955,0
2014-12-26,11.387,11.696,11.314,11.667,374782,0
2014-12-29,11.629,11.815,11.62,11.751,485611,0
2014-12-30,11.751,11.854,11.585,11.629,447320,0
2014-12-31,11.62,11.676,11.453,11.49,487003,0
2015-01-02,11.546,11.602,11.016,11.203,512221,0
2015-01-05,11.156,11.342,10.987,10.997,630482,0
2015-01-06,11.072,11.314,10.923,11.026,544143,0
2015-01-07,11.072,11.099,10.383,10.566,1156652,0
2015-01-08,10.674,10.697,10.345,10.447,710978,0
2015-01-09,10.437,10.456,10.055,10.178,778196,0
2015-01-12,10.122,10.29,9.899,10.122,692460,0
2015-01-13,10.141,10.271,9.945,10.094,806947,0
2015-01-14,9.99,10.104,9.832,9.98,467840,0
2015-01-15,9.98,10.094,9.536,9.591,744762,0
2015-01-16,9.543,9.73,9.4891,9.581,568507,0
2015-01-20,9.581,9.581,9.1445,9.3577,758351,0
2015-01-21,9.2829,9.4792,9.2379,9.4313,670349,0
2015-01-22,9.507,9.648,9.4135,9.648,623729,0
2015-01-23,9.673,9.87,9.561,9.796,597203,0
2015-01-26,9.98,9.98,9.73,9.76,461714,0
2015-01-27,9.683,11.974,9.4792,11.639,5525821,0
2015-01-28,11.555,11.715,10.681,11.257,1809615,0
2015-01-29,11.036,11.676,10.875,11.61,1067582,0
2015-01-30,11.519,11.796,11.257,11.276,705315,0
2015-02-02,11.295,11.49,10.997,11.462,454813,0
2015-02-03,11.453,11.733,11.407,11.555,701823,0
2015-02-04,11.528,11.901,11.471,11.639,556367,0
2015-02-05,11.602,12.05,11.397,11.882,738360,0
2015-02-06,12.235,12.693,11.955,12.32,1137093,0
2015-02-09,12.243,12.497,12.094,12.19,372175,0
2015-02-10,12.228,12.291,11.835,12.228,578994,0
2015-02-11,12.17,12.588,11.993,12.449,1011860,0
2015-02-12,13.268,13.65,12.57,13.371,1789878,0
2015-02-13,13.399,15.829,13.371,15.449,3488709,0
2015-02-17,15.502,16.268,15.449,16.156,1540612,0
2015-02-18,16.24,16.342,14.834,14.879,1185682,0
2015-02-19,14.879,15.502,14.852,15.382,624771,0
2015-02-20,15.382,15.512,14.908,15.056,565292,0
2015-02-23,15.046,15.3,14.778,15.16,413053,0
2015-02-24,15.214,15.766,15.185,15.476,401236,0
2015-02-25,15.531,16.014,15.335,15.618,429828,0
2015-02-26,15.626,15.802,15.449,15.608,375604,0
2015-02-27,15.568,15.737,15.243,15.309,312387,0
2015-03-02,15.291,16.277,15.291,16.062,818987,0
2015-03-03,16.062,16.677,15.933,16.071,647156,0
2015-03-04,16.128,16.519,15.747,15.979,732212,0
2015-03-05,16.062,16.21,15.727,15.914,292218,0
2015-03-06,15.942,16.165,15.756,15.988,297267,0
2015-03-09,15.97,15.979,15.382,15.727,354616,0
2015-03-10,15.598,15.688,15.372,15.558,254630,0
2015-03-11,15.644,15.738,15.11,15.334,471914,0
2015-03-12,15.502,16.196,15.316,16.047,480976,0
2015-03-13,15.926,16.018,15.457,15.644,433849,0
2015-03-16,15.758,15.758,15.391,15.502,275300,0
2015-03-17,15.448,15.457,14.894,15.071,609244,0
2015-03-18,15.061,15.261,14.848,14.864,650078,0
2015-03-19,14.848,15.342,14.453,15.307,889448,0
2015-03-20,15.334,15.748,15.157,15.467,479483,0
2015-03-23,15.467,15.831,15.316,15.54,271567,0
2015-03-24,15.493,15.708,15.448,15.521,359000,0
2015-03-25,15.467,15.558,15.043,15.09,509018,0
2015-03-26,15.007,15.698,14.97,15.334,714161,0
2015-03-27,15.42,15.831,15.1,15.493,1044264,0
2015-03-30,15.738,16.356,12.896,13.215,7472557,0
2015-03-31,13.243,13.337,12.896,13.14,1619428,0
2015-04-01,13.15,13.205,12.567,12.754,1394627,0
2015-04-02,12.633,13.046,12.576,12.878,931457,0
2015-04-06,12.878,12.922,12.203,12.548,1201000,0
2015-04-07,12.493,12.821,12.344,12.567,1215761,0
2015-04-08,12.567,12.991,12.567,12.941,539298,0
2015-04-09,12.981,13.121,12.745,12.869,392200,0
2015-04-10,12.971,13.028,12.522,12.585,423933,0
2015-04-13,12.567,13.019,12.567,12.793,591651,0
2015-04-14,12.841,13.019,12.614,12.708,474792,0
2015-04-15,12.754,12.878,12.548,12.764,544908,0
2015-04-16,12.691,13.224,12.681,13.178,709395,0
2015-04-17,13.064,13.13,12.841,12.981,471060,0
2015-04-20,13.01,13.261,12.773,13.16,450908,0
2015-04-21,13.233,13.383,13.111,13.27,462405,0
2015-04-22,13.27,13.392,12.951,13.309,377068,0
2015-04-23,13.252,13.769,13.15,13.75,632703,0
2015-04-24,13.692,13.965,13.459,13.581,468372,0
2015-04-27,13.591,13.674,13.299,13.449,447496,0
2015-04-28,13.459,13.506,12.643,13.064,859381,0
2015-04-29,13.111,13.609,12.869,13.468,966218,0
2015-04-30,14.198,14.482,12.425,12.585,2531868,0
2015-05-01,12.914,12.914,12.493,12.662,794661,0
2015-05-04,12.691,12.991,12.585,12.811,596877,0
2015-05-05,12.754,12.941,12.54,12.811,341833,0
2015-05-06,12.914,12.914,12.435,12.605,310178,0
2015-05-07,12.548,12.851,12.362,12.691,528415,0
2015-05-08,12.783,12.831,12.455,12.548,316138,0
2015-05-11,12.54,12.783,12.465,12.605,252267,0
2015-05-12,12.54,12.869,12.371,12.727,472158,0
2015-05-13,12.681,12.951,12.681,12.811,243101,0
2015-05-14,12.831,13.046,12.718,12.841,256110,0
2015-05-15,12.86,13.028,12.793,12.821,363054,0
2015-05-18,12.821,13.205,12.801,13.046,376611,0
2015-05-19,13,13.082,12.811,12.971,274341,0
2015-05-20,12.922,12.932,12.681,12.86,293319,0
2015-05-21,12.86,12.932,12.662,12.811,536101,0
2015-05-22,12.821,12.841,12.335,12.662,705845,0
2015-05-26,12.585,12.961,12.503,12.932,413279,0
2015-05-27,12.991,13.299,12.831,13.169,453788,0
2015-05-28,13.169,13.449,13.028,13.412,241540,0
2015-05-29,13.365,13.506,13.188,13.412,321362,0
2015-06-01,13.468,13.477,12.793,13,618576,0
2015-06-02,12.914,13.028,12.851,12.914,464958,0
2015-06-03,13,13.533,12.981,13.525,388428,0
2015-06-04,13.412,14.068,13.318,13.881,804789,0
2015-06-05,13.909,14.058,13.76,13.955,467223,0
2015-06-08,13.862,14.633,13.862,14.593,763633,0
2015-06-09,14.661,14.903,14.396,14.733,448302,0
2015-06-10,14.838,15.201,14.763,14.979,606879,0
2015-06-11,14.902,14.96,14.468,14.524,301056,0
2015-06-12,14.382,14.751,14.08,14.703,324873,0
2015-06-15,14.62,14.808,14.41,14.771,198310,0
2015-06-16,14.721,15.007,14.61,14.94,342544,0
2015-06-17,15.404,16.235,15.243,15.545,1026153,0
2015-06-18,15.639,15.782,15.374,15.506,475987,0
2015-06-19,15.573,15.573,15.253,15.423,313763,0
2015-06-22,15.442,15.496,15.203,15.354,344238,0
2015-06-23,15.404,15.998,15.354,15.846,525007,0
2015-06-24,15.819,16.565,15.724,16.366,653554,0
2015-06-25,16.395,16.821,16.347,16.565,489321,0
2015-06-26,16.565,16.755,16.321,16.528,485404,0
2015-06-29,16.376,16.434,15.496,15.535,530803,0
2015-06-30,15.593,15.819,15.354,15.593,707778,0
2015-07-01,15.677,16.141,15.631,15.734,744457,0
2015-07-02,15.734,15.837,15.291,15.623,360746,0
2015-07-06,15.451,15.811,15.272,15.414,291222,0
2015-07-07,15.404,15.496,14.571,14.713,685724,0
2015-07-08,15.185,15.414,14.551,14.638,600645,0
2015-07-09,15.272,16.026,14.893,15.714,1065730,0
2015-07-10,15.885,16.141,15.327,15.555,400110,0
2015-07-13,15.593,15.819,15.263,15.327,317464,0
2015-07-14,15.488,16.065,15.364,15.924,462828,0
2015-07-15,15.98,16.528,15.875,16.026,288521,0
2015-07-16,15.989,16.292,15.989,16.122,343499,0
2015-07-17,16.084,16.225,15.846,15.998,226670,0
2015-07-20,16.046,16.065,15.846,15.961,283178,0
2015-07-21,15.971,16.5,15.905,16.283,412598,0
2015-07-22,16.273,16.671,16.103,16.641,426884,0
2015-07-23,16.755,16.962,16.244,16.283,354713,0
2015-07-24,16.366,16.671,15.677,15.685,582970,0
2015-07-27,15.685,15.685,15.091,15.131,587312,0
2015-07-28,15.141,15.649,14.741,15.525,382334,0
2015-07-29,15.461,15.677,15.024,15.573,488895,0
2015-07-30,17.162,19.372,17.162,18.295,3850639,0
2015-07-31,18.334,18.9,18.144,18.494,990702,0
2015-08-03,18.465,19.201,18.407,19.06,967832,0
2015-08-04,19.117,21.073,19.117,21.006,2063733,0
2015-08-05,20.97,21.812,20.933,21.744,1253882,0
2015-08-06,21.812,22.33,19.91,20.713,1318443,0
2015-08-07,20.506,21.14,20.307,20.761,544028,0
2015-08-10,20.989,20.997,19.988,20.091,565088,0
2015-08-11,19.787,20.023,19.25,19.655,582823,0
2015-08-12,19.495,19.787,19.41,19.665,418949,0
2015-08-13,19.665,20.041,19.448,19.854,336831,0
2015-08-14,19.807,20.402,19.797,20.194,533343,0
2015-08-17,19.948,20.422,19.731,20.307,400537,0
2015-08-18,20.222,20.345,19.741,20.023,470060,0
2015-08-19,20.184,20.629,19.807,20.496,497679,0
2015-08-20,20.174,20.261,19.542,19.608,534820,0
2015-08-21,19.325,20.166,18.9,19.41,815039,0
2015-08-24,18.38,18.936,17.954,18.059,1045729,0
2015-08-25,18.569,18.9,18.22,18.275,409742,0
2015-08-26,18.825,18.835,18.04,18.775,340748,0
2015-08-27,18.9,19.561,18.844,18.9,498419,0
2015-08-28,18.844,19.107,18.22,18.417,516198,0
2015-08-31,18.596,19.703,18.343,18.956,970173,0
2015-09-01,18.664,18.9,16.366,17.218,3290420,0
2015-09-02,17.455,17.832,17.011,17.823,494293,0
2015-09-03,17.813,18.578,17.633,18.372,534189,0
2015-09-04,18.095,18.398,17.481,17.793,402017,0
2015-09-08,18.115,18.835,18.04,18.512,678318,0
2015-09-09,18.766,18.795,18.38,18.407,544136,0
2015-09-10,18.398,18.873,18.343,18.475,331231,0
2015-09-11,18.333,18.939,18.284,18.846,374832,0
2015-09-14,18.836,19.008,18.503,18.949,338127,0
2015-09-15,19.017,19.301,18.018,18.199,667106,0
2015-09-16,18.132,18.597,17.819,18.113,590541,0
2015-09-17,18.093,18.542,18.018,18.113,574388,0
2015-09-18,17.913,18.065,17.285,17.315,854523,0
2015-09-21,17.601,17.961,17.173,17.267,809405,0
2015-09-22,17.114,17.362,16.82,17.001,495151,0
2015-09-23,17.001,17.458,16.553,16.734,404701,0
2015-09-24,16.563,16.887,16.469,16.782,399029,0
2015-09-25,17.02,17.104,16.269,16.288,461181,0
2015-09-28,16.165,16.24,15.546,15.716,457894,0
2015-09-29,15.766,16.059,15.354,15.795,441407,0
2015-09-30,16.078,16.165,15.687,16.069,365789,0
2015-10-01,16.049,16.487,15.907,16.335,594538,0
2015-10-02,16.088,16.459,15.775,16.45,312045,0
2015-10-05,16.639,17.21,16.401,17.068,429699,0
2015-10-06,17.02,17.324,16.887,17.088,312572,0
2015-10-07,17.123,18.047,17.02,17.847,679306,0
2015-10-08,17.847,18.617,17.742,18.588,482950,0
2015-10-09,18.542,18.929,18.417,18.723,363896,0
2015-10-12,18.807,19.178,18.635,18.959,347634,0
2015-10-13,18.866,19.501,18.749,19.159,761552,0
2015-10-14,19.083,19.197,17.572,18.407,756609,0
2015-10-15,18.398,18.903,18.113,18.817,533748,0
2015-10-16,18.92,19.159,18.588,18.635,380302,0
2015-10-19,18.607,18.893,18.465,18.807,389142,0
2015-10-20,18.797,19.416,18.767,19.311,408855,0
2015-10-21,19.406,19.416,17.971,18.018,430890,0
2015-10-22,18.074,18.627,17.961,18.294,279758,0
2015-10-23,18.911,20.282,18.455,19.796,836120,0
2015-10-26,19.816,20.282,19.663,19.786,548997,0
2015-10-27,19.758,19.948,19.206,19.321,661848,0
2015-10-28,19.416,19.605,18.665,18.969,1216211,0
2015-10-29,18.047,18.047,16.363,16.535,1848927,0
2015-10-30,16.507,17.2,16.372,16.954,893437,0
2015-11-02,16.896,17.029,15.888,16.288,1270745,0
2015-11-03,16.353,16.353,15.706,16.126,529752,0
2015-11-04,16.21,16.811,16.088,16.687,909610,0
2015-11-05,16.687,16.801,16.372,16.592,673312,0
2015-11-06,16.659,16.962,16.382,16.669,659956,0
2015-11-09,16.611,16.906,16.23,16.259,548358,0
2015-11-10,16.269,16.288,15.785,16.165,467807,0
2015-11-11,16.108,16.335,15.878,16.21,281336,0
2015-11-12,16.04,16.146,15.497,15.574,704443,0
2015-11-13,15.536,16.165,15.336,15.574,433099,0
2015-11-16,15.536,15.946,15.345,15.917,269977,0
2015-11-17,15.984,16.288,15.706,15.878,472013,0
2015-11-18,15.907,16.592,15.831,16.582,411643,0
2015-11-19,16.535,16.535,16.03,16.279,264089,0
2015-11-20,16.477,16.535,16.288,16.401,182579,0
2015-11-23,16.411,16.507,16.22,16.372,210239,0
2015-11-24,16.23,16.335,15.848,16.02,409961,0
2015-11-25,16.02,16.335,16.002,16.259,189837,0
2015-11-27,16.298,16.991,16.078,16.525,323089,0
2015-11-30,16.2,16.382,15.927,16.155,871351,0
2015-12-01,16.24,16.991,16.049,16.21,3398383,0
2015-12-02,16.298,16.715,16.23,16.573,363817,0
2015-12-03,16.62,16.734,16.308,16.469,311285,0
2015-12-04,16.497,16.62,16.317,16.335,391136,0
2015-12-07,16.298,16.401,15.848,15.937,410803,0
2015-12-08,15.848,16.25,15.706,16.02,321597,0
2015-12-09,16.049,16.288,15.746,15.888,492520,0
2015-12-10,15.868,16.03,15.309,15.364,579183,0
2015-12-11,15.127,15.862,14.866,15.201,618726,0
2015-12-14,15.173,15.616,15.154,15.414,308385,0
2015-12-15,15.527,16.227,15.433,16.006,370275,0
2015-12-16,16.151,16.936,16.142,16.735,502330,0
2015-12-17,16.745,17.023,16.476,16.716,362864,0
2015-12-18,16.669,16.908,16.476,16.476,432179,0
2015-12-21,16.496,16.669,16.161,16.534,309834,0
2015-12-22,16.572,17.348,16.534,17.081,384841,0
2015-12-23,17.157,18.21,17.157,17.742,640753,0
2015-12-24,17.722,18.104,17.54,17.981,250499,0
2015-12-28,17.913,18.45,17.435,17.866,461938,0
2015-12-29,17.971,18.201,17.683,17.923,347013,0
2015-12-30,17.876,18.019,17.406,17.76,509056,0
2015-12-31,17.664,17.856,17.081,17.091,514975,0
2016-01-04,16.706,17.52,16.582,16.869,711934,0
2016-01-05,16.946,17.098,16.458,16.506,371910,0
2016-01-06,16.247,16.669,15.902,15.97,557743,0
2016-01-07,15.807,16.084,15.625,15.634,569228,0
2016-01-08,15.749,15.816,15.327,15.616,626777,0
2016-01-11,15.681,15.941,15.532,15.739,520514,0
2016-01-12,15.979,16.118,15.793,16.074,380582,0
2016-01-13,16.458,16.458,15.117,15.423,461050,0
2016-01-14,16.132,16.515,15.576,16.122,1537038,0
2016-01-15,15.472,16.343,15.472,16.094,833370,0
2016-01-19,16.257,16.486,15.634,15.892,1052472,0
2016-01-20,15.69,15.97,15.472,15.834,5243996,0
2016-01-21,15.834,15.852,15.164,15.28,1203876,0
2016-01-22,15.527,16.049,15.443,16.035,721598,0
2016-01-25,16.006,16.917,15.872,16.562,490787,0
2016-01-26,17.041,17.645,16.955,17.243,960544,0
2016-01-27,17.262,17.262,16.324,16.831,567141,0
2016-01-28,17.004,17.281,16.793,17.071,465759,0
2016-01-29,17.157,17.607,16.994,17.147,722766,0
2016-02-01,16.889,17.243,16.543,17.051,766283,0
2016-02-02,16.936,16.936,15.97,16.361,608085,0
2016-02-03,16.439,16.543,15.472,15.931,478414,0
2016-02-04,16.257,16.419,15.798,16.295,366158,0
2016-02-05,16.496,16.496,15.69,15.872,521806,0
2016-02-08,15.719,15.988,15.097,15.798,898545,0
2016-02-09,15.517,16.399,15.452,15.778,764212,0
2016-02-10,15.719,15.852,15.001,15.087,1336117,0
2016-02-11,15.759,15.759,13.604,14.312,1837732,0
2016-02-12,14.081,14.494,13.665,14.033,1059687,0
2016-02-16,14.377,14.983,14.284,14.714,702926,0
2016-02-17,14.772,15.117,14.54,14.82,723525,0
2016-02-18,14.848,14.937,14.54,14.599,648315,0
2016-02-19,14.55,14.876,14.367,14.704,385987,0
2016-02-22,14.886,15.941,14.791,15.661,985357,0
2016-02-23,15.69,16.054,15.586,15.739,407855,0
2016-02-24,15.489,15.671,15.192,15.643,533287,0
2016-02-25,15.643,16.476,15.643,15.931,420689,0
2016-02-26,15.988,16.351,15.892,16.114,463774,0
2016-02-29,16.094,16.429,15.926,16.015,390092,0
2016-03-01,16.114,16.37,15.979,16.142,559199,0
2016-03-02,16.142,16.592,16.064,16.582,883683,0
2016-03-03,16.572,17.214,16.506,16.946,579657,0
2016-03-04,16.964,17.518,16.755,16.85,507251,0
2016-03-07,16.745,17.29,16.716,17.272,297170,0
2016-03-08,17.157,17.931,17.156,17.243,422558,0
2016-03-09,17.31,18.001,17.013,17.098,683826,0
2016-03-10,17.108,17.214,16.669,16.745,373789,0
2016-03-11,16.86,17.237,16.802,17.12,373741,0
2016-03-14,17.101,17.411,17.063,17.294,233759,0
2016-03-15,17.284,17.284,16.86,17.14,369447,0
2016-03-16,17.034,17.391,16.88,17.237,409908,0
2016-03-17,17.227,18.259,17.227,18.075,659953,0
2016-03-18,18.221,18.221,17.13,17.362,803981,0
2016-03-21,17.276,17.487,17.073,17.217,344711,0
2016-03-22,17.217,17.237,16.928,16.996,361755,0
2016-03-23,17.015,17.17,16.601,16.735,651677,0
2016-03-24,16.706,16.842,16.34,16.513,441173,0
2016-03-28,16.591,17.352,16.591,17.256,541325,0
2016-03-29,17.545,17.99,17.371,17.69,776431,0
2016-03-30,17.7,17.996,16.947,17.16,543679,0
2016-03-31,17.188,17.343,16.726,17.034,557183,0
2016-04-01,16.918,17.073,16.571,16.696,1076380,0
2016-04-04,17.083,18.192,15.336,15.974,3346580,0
2016-04-05,15.781,16.484,15.434,16.176,1064727,0
2016-04-06,16.223,16.253,15.482,15.866,578855,0
2016-04-07,15.819,15.87,15.309,15.434,467572,0
2016-04-08,15.424,15.692,15.163,15.636,527970,0
2016-04-11,15.655,15.781,15.024,15.105,745950,0
2016-04-12,15.182,15.627,14.999,15.588,507496,0
2016-04-13,15.682,15.771,15.49,15.702,417615,0
2016-04-14,15.636,15.712,15.538,15.636,329175,0
2016-04-15,15.673,15.781,15.548,15.762,324911,0
2016-04-18,15.568,15.993,15.568,15.856,344736,0
2016-04-19,15.856,16.169,15.598,15.781,299204,0
2016-04-20,15.762,16.348,15.673,16.193,448102,0
2016-04-21,16.193,16.302,15.856,15.964,382151,0
2016-04-22,15.964,16.292,15.732,16.253,264484,0
2016-04-25,16.292,16.311,15.984,16.157,187739,0
2016-04-26,16.223,16.466,16.069,16.466,307442,0
2016-04-27,16.504,16.658,16.242,16.273,352339,0
2016-04-28,16.253,17.17,16.089,16.456,624302,0
2016-04-29,16.283,16.629,15.984,16.049,500740,0
2016-05-02,16.049,17.13,16.049,16.986,678052,0
2016-05-03,16.773,17.083,16.253,16.292,467728,0
2016-05-04,16.331,16.638,15.964,16.069,328086,0
2016-05-05,16.233,16.397,16.084,16.203,348307,0
2016-05-06,16.203,16.629,15.988,16.522,436790,0
2016-05-09,16.513,16.591,16.203,16.456,364975,0
2016-05-10,17.362,17.603,16.331,16.812,1004746,0
2016-05-11,17.015,18.154,17.015,17.44,838022,0
2016-05-12,17.459,17.661,16.783,17.16,629504,0
2016-05-13,17.16,17.748,17.16,17.294,281193,0
2016-05-16,17.381,17.466,17.043,17.276,299827,0
2016-05-17,16.417,16.832,16.04,16.466,2355646,0
2016-05-18,16.283,16.75,16.283,16.561,588258,0
2016-05-19,16.466,16.947,16.297,16.358,543890,0
2016-05-20,16.446,16.551,16.184,16.427,500720,0
2016-05-23,16.446,16.522,16.011,16.049,474771,0
2016-05-24,16.147,16.601,16.147,16.513,472109,0
2016-05-25,16.484,16.755,16.456,16.687,259123,0
2016-05-26,16.793,17.237,16.793,16.812,470720,0
2016-05-27,16.764,16.957,16.532,16.89,267261,0
2016-05-31,16.88,17.15,16.851,16.947,314288,0
2016-06-01,16.851,17.14,16.783,17.093,215291,0
2016-06-02,16.966,17.227,16.89,17.16,212958,0
2016-06-03,17.15,17.217,16.966,17.053,161711,0
2016-06-06,17.053,17.294,16.996,17.17,370898,0
2016-06-07,17.17,17.632,16.976,17.323,404420,0
2016-06-08,17.401,17.516,17.256,17.401,301928,0
2016-06-09,17.256,17.411,17.14,17.276,259499,0
2016-06-10,17.083,17.266,16.88,16.966,267118,0
2016-06-13,16.859,17.102,16.772,16.937,291479,0
2016-06-14,16.937,17.365,16.869,17.094,592605,0
2016-06-15,17.034,17.374,16.996,17.296,318589,0
2016-06-16,17.753,18.442,17.714,18.015,892082,0
2016-06-17,18.083,18.307,17.802,18.025,538088,0
2016-06-20,18.025,19.152,17.957,18.337,783033,0
2016-06-21,18.442,18.647,18.055,18.122,347861,0
2016-06-22,18.181,18.472,17.947,17.977,431920,0
2016-06-23,18.191,18.541,18.083,18.521,306604,0
2016-06-24,17.569,17.952,17.491,17.656,1076199,0
2016-06-27,17.404,17.588,17.171,17.229,360809,0
2016-06-28,17.336,17.443,16.996,17.239,576787,0
2016-06-29,17.452,17.627,17.2,17.549,392755,0
2016-06-30,17.675,18.307,17.579,17.88,501462,0
2016-07-01,17.947,18.181,17.452,17.598,311284,0
2016-07-05,17.51,17.617,17.286,17.443,357313,0
2016-07-06,17.549,18.551,17.501,18.366,1003728,0
2016-07-07,18.337,18.832,18.267,18.627,446421,0
2016-07-08,18.792,19.229,18.715,18.947,352210,0
2016-07-11,19.083,20.035,18.987,19.87,991920,0
2016-07-12,20.201,20.579,19.492,19.511,595363,0
2016-07-13,19.54,19.754,19.399,19.501,625431,0
2016-07-14,19.666,19.764,19.424,19.424,229381,0
2016-07-15,19.589,19.598,19.288,19.482,270065,0
2016-07-18,19.472,19.803,19.239,19.589,486694,0
2016-07-19,19.424,19.53,18.802,19.112,490614,0
2016-07-20,19.21,19.501,19.036,19.492,353053,0
2016-07-21,19.472,19.724,19.424,19.521,285648,0
2016-07-22,19.501,19.563,19.083,19.288,421710,0
2016-07-25,19.288,19.569,19.229,19.297,298466,0
2016-07-26,19.346,19.482,19.152,19.239,263071,0
2016-07-27,19.152,19.278,18.812,19.171,521286,0
2016-07-28,19.016,19.793,18.559,19.181,741804,0
2016-07-29,19.103,19.356,19.016,19.181,466559,0
2016-08-01,19.181,19.191,18.742,18.841,450311,0
2016-08-02,18.861,18.918,18.559,18.647,381935,0
2016-08-03,18.511,18.997,18.327,18.987,390512,0
2016-08-04,18.918,19.122,18.823,19.083,241270,0
2016-08-05,19.103,19.307,19.045,19.288,233583,0
2016-08-08,19.239,19.648,19.191,19.414,344805,0
2016-08-09,19.414,19.823,19.307,19.744,495921,0
2016-08-10,19.783,19.973,19.569,19.783,382005,0
2016-08-11,19.841,20.389,19.841,20.298,652783,0
2016-08-12,20.249,20.328,19.86,20.094,598855,0
2016-08-15,20.035,20.676,19.998,20.414,623612,0
2016-08-16,20.375,20.394,20.113,20.229,285610,0
2016-08-17,20.239,20.385,19.87,20.365,268478,0
2016-08-18,20.609,20.774,20.104,20.269,514007,0
2016-08-19,20.249,20.424,20.203,20.328,327094,0
2016-08-22,20.336,20.496,20.049,20.424,285152,0
2016-08-23,20.444,20.784,20.444,20.638,222043,0
2016-08-24,20.521,20.666,20.473,20.54,222359,0
2016-08-25,20.453,20.666,20.453,20.619,194031,0
2016-08-26,20.609,20.851,20.336,20.434,203005,0
2016-08-29,20.404,20.511,20.239,20.356,231636,0
2016-08-30,20.298,20.444,20.219,20.414,179332,0
2016-08-31,20.404,20.473,20.035,20.172,308410,0
2016-09-01,20.209,20.483,20.123,20.318,284818,0
2016-09-02,20.414,20.609,20.385,20.579,262055,0
2016-09-06,20.745,20.93,20.249,20.356,938897,0
2016-09-07,20.346,20.725,20.269,20.569,1057406,0
2016-09-08,20.463,20.493,19.939,20.153,584943,0
2016-09-09,20.084,20.104,19.54,19.55,549733,0
2016-09-12,19.433,19.608,19.268,19.443,538639,0
2016-09-13,19.199,19.345,18.979,19.003,338024,0
2016-09-14,19.082,19.238,18.915,18.954,513784,0
2016-09-15,18.974,19.14,18.857,19.033,238737,0
2016-09-16,19.023,19.13,18.681,18.877,387666,0
2016-09-19,18.924,19.082,18.758,18.944,207086,0
2016-09-20,18.954,19.023,18.813,18.915,305091,0
2016-09-21,19.053,19.775,19.033,19.766,387685,0
2016-09-22,19.902,20.204,19.843,20.068,348590,0
2016-09-23,19.961,20.196,19.961,20.108,340670,0
2016-09-26,19.834,20.303,19.726,20.098,496571,0
2016-09-27,20.088,20.381,19.971,20.204,486687,0
2016-09-28,20.254,20.576,20.196,20.557,350920,0
2016-09-29,20.489,20.645,20.088,20.371,310178,0
2016-09-30,20.518,20.919,20.43,20.811,460187,0
2016-10-03,20.782,20.806,20.313,20.567,536922,0
2016-10-04,20.567,20.645,20.318,20.381,286646,0
2016-10-05,20.459,20.567,20.176,20.303,359333,0
2016-10-06,20.313,20.537,20.152,20.323,320153,0
2016-10-07,20.303,20.303,19.746,19.873,224358,0
2016-10-10,20,20.357,19.981,20,142028,0
2016-10-11,19.932,19.991,19.521,19.57,204209,0
2016-10-12,19.57,19.677,19.433,19.433,178937,0
2016-10-13,19.257,19.785,19.023,19.501,291352,0
2016-10-14,19.716,19.853,19.287,19.482,367868,0
2016-10-17,19.492,19.746,19.39,19.521,226511,0
2016-10-18,19.687,19.716,19.345,19.365,279893,0
2016-10-19,19.424,19.531,19.219,19.335,287154,0
2016-10-20,19.229,19.472,19.179,19.277,396706,0
2016-10-21,19.053,19.501,19.053,19.296,1020473,0
2016-10-24,19.414,19.853,19.404,19.531,538023,0
2016-10-25,19.501,19.531,18.974,19.013,358923,0
2016-10-26,18.944,19.16,18.662,18.691,471355,0
2016-10-27,17.235,18.808,16.991,18.731,1704050,0
2016-10-28,17.85,18.104,17.655,17.655,990749,0
2016-10-31,17.587,17.645,17.214,17.275,1182860,0
2016-11-01,17.333,17.684,17.011,17.293,940346,0
2016-11-02,17.303,17.323,16.878,16.961,434714,0
2016-11-03,17.039,17.308,17.02,17.079,633930,0
2016-11-04,17.069,17.333,17.069,17.118,379108,0
2016-11-07,17.46,17.479,17.308,17.401,344192,0
2016-11-08,17.401,17.401,16.61,16.62,923161,0
2016-11-09,16.473,17.508,16.384,17.343,550274,0
2016-11-10,17.587,17.674,17.039,17.167,360225,0
2016-11-11,17.215,17.753,17.186,17.684,363759,0
2016-11-14,17.889,17.988,17.602,17.684,397602,0
2016-11-15,17.616,17.743,17.249,17.401,284077,0
2016-11-16,17.401,17.782,17.401,17.665,291656,0
2016-11-17,17.684,18.183,17.684,18.104,313715,0
2016-11-18,18.114,18.3,17.993,18.173,255751,0
2016-11-21,18.134,18.202,17.84,17.958,226038,0
2016-11-22,18.046,18.075,17.694,17.822,245367,0
2016-11-23,17.733,18.251,17.733,18.231,225386,0
2016-11-25,18.31,18.393,18.192,18.359,118439,0
2016-11-28,18.231,18.486,18.212,18.27,207793,0
2016-11-29,18.29,18.505,18.29,18.476,280054,0
2016-11-30,18.555,18.652,18.339,18.349,634563,0
2016-12-01,18.407,18.564,17.968,18.026,394196,0
2016-12-02,18.075,18.181,17.728,17.772,201137,0
2016-12-05,17.87,18.515,17.812,18.486,354354,0
2016-12-06,18.486,18.587,18.183,18.515,207458,0
2016-12-07,18.466,19.033,18.466,18.984,219571,0
2016-12-08,19.287,19.521,19.043,19.492,295265,0
2016-12-09,19.541,19.82,19.443,19.805,231009,0
2016-12-12,19.746,19.746,19.306,19.472,358625,0
2016-12-13,18.381,18.824,18.194,18.657,2585238,0
2016-12-14,18.48,18.754,18.136,18.243,1014443,0
2016-12-15,18.233,18.445,18.037,18.224,708487,0
2016-12-16,18.313,18.657,18.156,18.224,827350,0
2016-12-19,18.204,18.706,18.185,18.607,300469,0
2016-12-20,18.627,18.744,18.41,18.607,246525,0
2016-12-21,18.549,18.744,18.445,18.549,634116,0
2016-12-22,18.529,18.686,18.243,18.293,410769,0
2016-12-23,18.243,18.42,18.126,18.283,390719,0
2016-12-27,18.243,18.5,18.243,18.293,166099,0
2016-12-28,18.273,18.44,18.047,18.106,254284,0
2016-12-29,18.086,18.342,18.017,18.233,344094,0
2016-12-30,18.303,18.303,18.008,18.086,324029,0
2017-01-03,18.253,18.253,17.693,17.929,616498,0
2017-01-04,17.939,18.676,17.939,18.597,628629,0
2017-01-05,18.48,18.539,18.156,18.313,623989,0
2017-01-06,18.352,18.44,18.146,18.146,339609,0
2017-01-09,18.185,18.45,18.052,18.44,424690,0
2017-01-10,18.627,18.726,18.44,18.657,1082792,0
2017-01-11,18.744,18.744,18.49,18.667,332152,0
2017-01-12,18.794,18.834,18.391,18.814,531454,0
2017-01-13,18.912,19.217,18.706,19.148,877278,0
2017-01-17,18.951,19.128,18.843,18.961,803574,0
2017-01-18,18.961,19.305,18.764,19.256,581323,0
2017-01-19,19.168,19.325,19.001,19.08,829740,0
2017-01-20,19.06,19.148,18.961,19.099,358124,0
2017-01-23,19.089,19.133,18.804,18.961,364233,0
2017-01-24,19.001,19.295,18.912,19.197,238389,0
2017-01-25,19.305,19.384,19.217,19.354,529236,0
2017-01-26,19.295,19.424,19.108,19.295,304298,0
2017-01-27,19.334,19.334,19.06,19.168,322934,0
2017-01-30,19.08,19.247,18.991,19.237,225703,0
2017-01-31,19.168,19.384,19.153,19.247,549328,0
2017-02-01,19.404,19.615,19.192,19.276,784969,0
2017-02-02,19.227,19.237,18.931,19.128,593936,0
2017-02-03,19.217,19.571,19.187,19.364,409195,0
2017-02-06,19.344,19.511,19.177,19.325,460707,0
2017-02-07,19.414,19.472,19.197,19.237,403042,0
2017-02-08,19.217,19.217,18.794,18.951,1164173,0
2017-02-09,19.668,21.075,19.384,20.603,2220257,0
2017-02-10,20.652,21.733,20.564,21.596,1715005,0
2017-02-13,21.683,22.314,21.683,22.274,896334,0
2017-02-14,22.214,22.746,22.028,22.117,1297757,0
2017-02-15,22.067,22.357,21.905,22.234,812512,0
2017-02-16,22.274,22.274,21.621,21.733,623801,0
2017-02-17,21.733,21.763,21.449,21.763,358562,0
2017-02-21,21.783,22.047,21.723,21.88,749339,0
2017-02-22,21.86,21.92,21.252,21.272,353760,0
2017-02-23,21.369,21.445,20.908,20.995,424130,0
2017-02-24,20.819,21.134,20.682,21.085,465667,0
2017-02-27,21.065,21.222,20.976,21.095,370371,0
2017-02-28,21.015,21.085,20.603,20.623,353340,0
2017-03-01,20.908,20.995,20.504,20.514,336811,0
2017-03-02,20.593,20.593,20.097,20.17,371821,0
2017-03-03,20.151,20.642,20.082,20.613,745919,0
2017-03-06,20.504,20.681,20.318,20.554,425753,0
2017-03-07,20.593,20.731,20.102,20.209,364461,0
2017-03-08,20.288,20.485,20.151,20.161,538152,0
2017-03-09,20.151,20.161,19.827,19.954,269265,0
2017-03-10,20.151,20.362,19.915,19.915,296793,0
2017-03-13,19.984,20.172,19.984,20.043,188906,0
2017-03-14,20.014,20.122,19.865,20.033,275161,0
2017-03-15,20.142,20.34,20.043,20.3,308168,0
2017-03-16,20.35,20.646,20.35,20.568,441608,0
2017-03-17,20.577,20.909,20.449,20.854,804565,0
2017-03-20,20.814,21.002,20.676,21.002,486972,0
2017-03-21,21.092,21.22,20.778,20.864,631375,0
2017-03-22,20.794,20.934,20.607,20.844,697106,0
2017-03-23,20.854,21.596,20.854,21.496,599699,0
2017-03-24,21.506,22.05,21.458,21.704,588990,0
2017-03-27,21.724,22.165,21.378,21.922,605901,0
2017-03-28,21.932,22.466,21.804,22.248,1280345,0
2017-03-29,22.179,22.318,21.882,22.179,693750,0
2017-03-30,22.199,22.258,21.862,22.218,417868,0
2017-03-31,22.238,22.367,21.852,21.972,701043,0
2017-04-03,22.14,22.314,20.32,21.606,2096439,0
2017-04-04,21.516,21.862,21.318,21.764,1354234,0
2017-04-05,21.872,22.174,21.754,21.774,875698,0
2017-04-06,21.814,22.15,21.636,22.09,388702,0
2017-04-07,22.031,22.288,21.784,21.862,285842,0
2017-04-10,21.843,21.942,21.516,21.744,196601,0
2017-04-11,21.684,21.872,21.551,21.586,458855,0
2017-04-12,21.546,21.628,21.318,21.388,266624,0
2017-04-13,21.368,21.536,21.14,21.14,204191,0
2017-04-17,21.24,21.516,21.21,21.506,3634583,0
2017-04-18,21.062,21.112,20.528,20.636,1361963,0
2017-04-19,20.775,20.914,20.636,20.894,617869,0
2017-04-20,20.982,21.102,20.746,21.032,602313,0
2017-04-21,21.022,21.042,20.824,20.834,386593,0
2017-04-24,21.112,21.229,20.711,20.963,428084,0
2017-04-25,21.112,21.18,20.894,21.032,400072,0
2017-04-26,21.022,21.566,21.012,21.308,564908,0
2017-04-27,21.368,21.381,21.082,21.29,217556,0
2017-04-28,21.3,21.3,20.824,21.19,446957,0
2017-05-01,21.328,21.358,21.092,21.16,233235,0
2017-05-02,21.17,21.21,20.943,21.042,218381,0
2017-05-03,20.943,20.982,20.37,20.558,601961,0
2017-05-04,20.221,20.251,19.529,19.569,1186333,0
2017-05-05,19.657,20.093,19.529,20.023,649968,0
2017-05-08,20.033,20.033,19.697,19.806,502275,0
2017-05-09,19.826,19.954,19.628,19.935,532806,0
2017-05-10,19.875,20.043,19.776,20.023,293015,0
2017-05-11,19.984,19.984,19.697,19.905,256601,0
2017-05-12,19.836,19.895,19.628,19.717,260899,0
2017-05-15,19.747,19.757,19.371,19.421,693687,0
2017-05-16,19.489,19.489,19.133,19.282,570843,0
2017-05-17,19.045,19.113,18.945,18.965,450877,0
2017-05-18,18.945,19.479,18.907,19.301,572457,0
2017-05-19,19.331,19.717,19.213,19.44,440489,0
2017-05-22,19.479,19.628,19.371,19.579,290283,0
2017-05-23,19.618,19.697,19.47,19.539,289973,0
2017-05-24,19.559,19.717,19.46,19.529,167744,0
2017-05-25,19.618,19.737,19.549,19.687,272261,0
2017-05-26,19.657,19.786,19.608,19.687,189803,0
2017-05-30,19.677,19.855,19.648,19.806,370831,0
2017-05-31,19.845,20.221,19.717,20.182,364099,0
2017-06-01,20.211,20.834,20.172,20.676,589508,0
2017-06-02,20.696,20.765,20.411,20.468,322173,0
2017-06-05,20.449,20.587,20.29,20.36,270055,0
2017-06-06,20.251,20.32,20.033,20.221,169366,0
2017-06-07,20.231,20.37,20.142,20.202,176753,0
2017-06-08,20.192,20.538,20.149,20.33,221005,0
2017-06-09,20.468,20.558,20.063,20.172,349400,0
2017-06-12,20.162,20.568,20.073,20.538,314497,0
2017-06-13,20.577,20.916,20.577,20.806,665655,0
2017-06-14,20.826,20.876,20.572,20.597,213750,0
2017-06-15,20.418,20.766,20.418,20.737,177146,0
2017-06-16,20.597,20.796,20.478,20.796,513077,0
2017-06-19,20.796,20.796,20.463,20.587,292413,0
2017-06-20,20.558,20.568,19.981,20.04,301817,0
2017-06-21,20.07,20.339,20.015,20.269,296878,0
2017-06-22,20.239,20.359,20.061,20.1,220047,0
2017-06-23,20.1,20.339,20.02,20.299,369574,0
2017-06-26,20.349,20.627,20.269,20.528,205299,0
2017-06-27,20.528,20.607,20.239,20.269,285837,0
2017-06-28,20.369,20.667,20.229,20.577,215862,0
2017-06-29,20.597,20.627,20.269,20.428,214412,0
2017-06-30,20.359,20.935,20.249,20.259,508663,0
2017-07-03,20.309,20.349,19.981,20.219,185643,0
2017-07-05,20.2,20.478,20.1,20.379,252104,0
2017-07-06,20.249,20.478,20.1,20.398,583486,0
2017-07-07,20.418,20.667,20.339,20.448,354712,0
2017-07-10,20.438,20.702,20.329,20.478,305258,0
2017-07-11,20.458,20.587,20.369,20.418,336431,0
2017-07-12,20.518,20.623,20.369,20.488,317515,0
2017-07-13,20.438,20.577,20.349,20.568,327604,0
2017-07-14,20.538,20.856,20.528,20.776,321419,0
2017-07-17,20.786,20.796,20.418,20.568,308554,0
2017-07-18,20.488,20.717,20.398,20.697,294749,0
2017-07-19,20.717,21.453,20.697,21.174,784117,0
2017-07-20,21.065,21.363,21.005,21.174,340332,0
2017-07-21,21.294,21.313,20.965,21.095,540888,0
2017-07-24,21.244,22.039,21.124,21.652,1173403,0
2017-07-25,21.652,22.049,21.443,21.622,648062,0
2017-07-26,21.612,21.826,21.492,21.562,537627,0
2017-07-27,22.228,22.338,21.016,21.771,1291641,0
2017-07-28,20.687,21.294,20.677,21.264,3919628,0
2017-07-31,21.353,21.433,20.836,21.045,923948,0
2017-08-01,21.105,21.239,20.955,21.174,729558,0
2017-08-02,21.134,21.134,20.747,20.935,842739,0
2017-08-03,20.985,21.154,20.935,21.115,525921,0
2017-08-04,21.115,21.224,20.707,20.876,404937,0
2017-08-07,20.896,21.045,20.628,20.896,315737,0
2017-08-08,20.955,21.115,20.687,20.786,441701,0
2017-08-09,20.577,20.782,20.448,20.727,340681,0
2017-08-10,20.766,21.383,20.737,21.174,758393,0
2017-08-11,20.677,21.234,20.577,20.945,508413,0
2017-08-14,21.065,21.383,20.906,20.926,674873,0
2017-08-15,20.985,21.105,20.826,21.015,475066,0
2017-08-16,21.105,21.443,21.095,21.433,448253,0
2017-08-17,21.353,21.492,20.965,20.985,350911,0
2017-08-18,20.866,21.115,20.617,20.786,249770,0
2017-08-21,20.796,20.796,20.528,20.677,268655,0
2017-08-22,20.727,20.906,20.627,20.866,342980,0
2017-08-23,20.776,20.906,20.627,20.637,160556,0
2017-08-24,20.697,21.025,20.659,20.846,319863,0
2017-08-25,20.965,20.965,20.51,20.776,386588,0
2017-08-28,20.816,21.433,20.786,21.373,534694,0
2017-08-29,21.224,21.353,21.115,21.154,389987,0
2017-08-30,21.164,21.552,21.164,21.483,305305,0
2017-08-31,21.463,21.716,21.463,21.681,351772,0
2017-09-01,21.681,22.109,21.622,22.03,579729,0
2017-09-05,22,22.358,21.751,21.821,567600,0
2017-09-06,21.87,22.02,21.781,21.98,455186,0
2017-09-07,22,22.197,21.87,21.91,336027,0
2017-09-08,21.85,21.85,21.443,21.492,295303,0
2017-09-11,21.612,21.701,21.373,21.443,289886,0
2017-09-12,21.483,21.821,21.413,21.761,287158,0
2017-09-13,21.751,22.149,21.652,21.94,765919,0
2017-09-14,21.94,22.075,21.69,22.06,271421,0
2017-09-15,22.09,22.44,21.96,22.44,752848,0
2017-09-18,22.49,22.915,22.38,22.83,727045,0
2017-09-19,22.84,22.84,22.39,22.52,336833,0
2017-09-20,22.6,22.86,22.43,22.52,276369,0
2017-09-21,22.49,22.81,22.45,22.5,194177,0
2017-09-22,22.5,22.75,22.45,22.6,192274,0
2017-09-25,22.59,22.73,22.5,22.54,255122,0
2017-09-26,22.5,22.82,22.42,22.65,357073,0
2017-09-27,22.69,23.215,22.59,23.06,456213,0
2017-09-28,22.98,23.1,22.8,23.06,327462,0
2017-09-29,23.07,23.57,23,23.55,547014,0
2017-10-02,23.74,23.87,23.59,23.72,739302,0
2017-10-03,23.74,23.765,23.49,23.63,522470,0
2017-10-04,23.54,23.88,23.53,23.64,366838,0
2017-10-05,23.65,23.68,23.33,23.42,428009,0
2017-10-06,23.43,23.63,23.39,23.51,311993,0
2017-10-09,23.42,23.64,23.345,23.46,341143,0
2017-10-10,23.49,23.65,23.29,23.29,324899,0
2017-10-11,23.23,23.34,22.99,23.09,352472,0
2017-10-12,22.99,23,22.29,22.3,1501728,0
2017-10-13,22.33,22.65,22.24,22.54,508381,0
2017-10-16,22.68,22.75,22.49,22.59,190801,0
2017-10-17,22.6,22.71,22.48,22.54,326232,0
2017-10-18,22.69,22.86,22.46,22.54,286454,0
2017-10-19,22.34,22.63,22.3,22.62,189236,0
2017-10-20,22.76,22.89,22.57,22.62,206664,0
2017-10-23,22.64,22.81,22.455,22.48,467553,0
2017-10-24,22.47,22.54,21.89,22.06,473927,0
2017-10-25,22.01,22.05,21.22,21.55,1104446,0
2017-10-26,22.25,24.48,21.89,24.4,2273548,0
2017-10-27,24.72,26.255,24.6,26.09,1941162,0
2017-10-30,25.16,25.79,24.85,25.31,1017445,0
2017-10-31,25.5,26.73,25.485,26.53,1069544,0
2017-11-01,26.75,26.869,26.27,26.5,956376,0
2017-11-02,26.42,26.545,25.92,26.26,813110,0
2017-11-03,26.22,26.7,26.14,26.38,768146,0
2017-11-06,26.29,26.77,26,26.74,625497,0
2017-11-07,26.73,27.29,26.73,27.11,876162,0
2017-11-08,27.15,27.41,26.96,27.26,628107,0
2017-11-09,27.09,27.46,26.91,27.1,627491,0
2017-11-10,27.14,27.62,27.1,27.3,510211,0
