Date,Open,High,Low,Close,Volume,OpenInt
2005-06-23,9.1673,9.1673,9.1673,9.1673,0,0
2005-06-24,11.934,12.706,11.934,12.467,8112566,0
2005-06-27,12.467,12.467,12.237,12.285,549873,0
2005-06-28,12.285,12.467,12.148,12.285,359488,0
2005-06-29,12.313,12.411,12.237,12.256,492270,0
2005-06-30,12.19,12.285,12.039,12.219,901793,0
2005-07-01,12.148,12.294,12.138,12.285,396804,0
2005-07-05,12.367,12.367,12.19,12.19,242908,0
2005-07-06,12.128,12.265,12.128,12.219,285557,0
2005-07-07,12.19,12.237,12.01,12.128,721046,0
2005-07-08,12.039,12.162,12.039,12.162,399943,0
2005-07-11,12.01,12.209,12.01,12.19,339785,0
2005-07-12,12.19,12.237,12.162,12.209,298974,0
2005-07-13,12.19,12.323,12.156,12.285,337991,0
2005-07-14,12.323,12.323,12.237,12.265,230429,0
2005-07-15,12.209,12.348,12.162,12.162,237072,0
2005-07-18,12.19,12.285,12.162,12.256,169639,0
2005-07-19,12.209,12.348,12.209,12.34,186230,0
2005-07-20,12.348,12.348,12.065,12.313,152878,0
2005-07-21,12.332,12.332,12.237,12.313,130429,0
2005-07-22,12.285,12.56,12.237,12.467,517957,0
2005-07-25,12.531,12.879,12.421,12.65,290917,0
2005-07-26,12.65,12.807,12.56,12.742,225673,0
2005-07-27,12.825,12.825,12.65,12.816,118589,0
2005-07-28,12.833,12.916,12.65,12.879,250395,0
2005-07-29,12.879,13.018,12.789,13.018,381915,0
2005-08-01,13.064,13.064,12.944,12.991,86980,0
2005-08-02,12.897,13.056,12.897,13.001,67343,0
2005-08-03,13.001,13.255,13.001,13.246,163226,0
2005-08-04,13.283,13.319,13.154,13.265,65348,0
2005-08-05,13.292,13.292,13.072,13.202,109044,0
2005-08-08,13.108,13.292,13.064,13.182,169888,0
2005-08-09,13.202,13.336,13.117,13.246,136400,0
2005-08-10,13.246,13.328,13.202,13.202,152242,0
2005-08-11,13.21,13.292,13.173,13.202,77453,0
2005-08-12,13.283,13.336,13.182,13.238,131676,0
2005-08-15,13.274,13.292,13.173,13.292,42351,0
2005-08-16,13.202,13.292,13.046,13.072,67685,0
2005-08-17,13.046,13.22,13.037,13.202,78109,0
2005-08-18,13.22,13.22,13.108,13.192,50413,0
2005-08-19,13.163,13.202,13.064,13.202,46572,0
2005-08-22,13.22,13.22,13.117,13.117,20547,0
2005-08-23,13.192,13.192,13.108,13.182,101348,0
2005-08-24,13.064,13.173,13.064,13.126,47393,0
2005-08-25,13.136,13.163,13.046,13.163,51063,0
2005-08-26,13.173,13.173,13.001,13.1,262463,0
2005-08-29,12.962,13.1,12.962,13.064,30514,0
2005-08-30,13.126,13.126,12.971,13.064,32479,0
2005-08-31,13.108,13.108,12.971,13.064,40915,0
2005-09-01,13.018,13.108,12.971,13.072,121117,0
2005-09-02,13.1,13.1,13.018,13.064,16961,0
2005-09-06,13.082,13.145,13.028,13.126,62799,0
2005-09-07,13.046,13.154,13.018,13.145,88039,0
2005-09-08,13.145,13.145,13.064,13.136,51706,0
2005-09-09,13.072,13.192,13.072,13.182,30031,0
2005-09-12,13.202,13.246,13.082,13.246,29962,0
2005-09-13,13.154,13.292,13.154,13.265,28815,0
2005-09-14,13.202,13.292,13.202,13.246,38468,0
2005-09-15,13.202,13.274,13.192,13.246,38180,0
2005-09-16,13.173,13.477,13.154,13.477,173919,0
2005-09-19,13.328,13.658,13.292,13.658,101115,0
2005-09-20,13.749,13.749,13.556,13.641,104463,0
2005-09-21,13.658,13.658,13.265,13.302,79004,0
2005-09-22,13.381,13.507,13.265,13.328,128963,0
2005-09-23,13.302,13.43,13.082,13.42,103975,0
2005-09-26,13.238,13.43,13.238,13.43,91672,0
2005-09-27,13.469,13.497,13.292,13.43,122122,0
2005-09-28,13.477,13.477,13.336,13.43,132967,0
2005-09-29,13.292,13.487,13.292,13.43,91120,0
2005-09-30,13.487,13.631,13.018,13.018,1692713,0
2005-10-03,13.154,13.192,12.991,13.091,210240,0
2005-10-04,13.018,13.192,13.018,13.046,197461,0
2005-10-05,13.018,13.108,12.991,13.009,235658,0
2005-10-06,13.018,13.091,12.531,12.722,212172,0
2005-10-07,12.87,12.87,12.604,12.64,65371,0
2005-10-10,12.714,12.752,12.503,12.577,32859,0
2005-10-11,12.604,12.798,12.411,12.467,75369,0
2005-10-12,12.531,12.541,12.085,12.138,293308,0
2005-10-13,12.101,12.44,11.908,12.384,203652,0
2005-10-14,12.303,12.56,12.247,12.513,90387,0
2005-10-17,12.43,12.522,12.237,12.332,88178,0
2005-10-18,12.393,12.393,12.119,12.237,48421,0
2005-10-19,12.265,12.833,12.111,12.586,189630,0
2005-10-20,12.458,12.586,12.421,12.467,88567,0
2005-10-21,12.513,12.659,12.43,12.577,41765,0
2005-10-24,12.513,12.779,12.513,12.742,34116,0
2005-10-25,12.64,12.825,12.384,12.789,85497,0
2005-10-26,12.833,12.833,12.348,12.604,32885,0
2005-10-27,12.659,12.659,12.376,12.467,33152,0
2005-10-28,12.624,12.624,12.376,12.586,59484,0
2005-10-31,12.614,12.833,12.586,12.816,48711,0
2005-11-01,12.833,12.944,12.742,12.897,94773,0
2005-11-02,12.833,13.126,12.833,13.126,65806,0
2005-11-03,13.22,13.292,13.056,13.202,42703,0
2005-11-04,13.292,13.292,12.879,13.064,32558,0
2005-11-07,13.192,13.202,13.001,13.202,10278,0
2005-11-08,13.056,13.182,12.879,13.064,20675,0
2005-11-09,13.192,13.292,13.091,13.274,46228,0
2005-11-10,13.292,13.292,13.056,13.292,32860,0
2005-11-11,13.336,13.336,13.23,13.292,50831,0
2005-11-14,13.292,13.292,12.971,13.108,13842,0
2005-11-15,13.202,13.255,12.926,13.064,30567,0
2005-11-16,12.971,13.064,12.861,13.064,35461,0
2005-11-17,13.064,13.302,12.889,13.265,55414,0
2005-11-18,13.373,13.373,12.889,13.274,26378,0
2005-11-21,13.292,13.292,13.064,13.274,12725,0
2005-11-22,13.283,13.346,13.22,13.346,36616,0
2005-11-23,13.381,13.381,13.154,13.363,30160,0
2005-11-25,13.381,13.44,13.154,13.42,15394,0
2005-11-28,13.23,13.381,12.971,13.072,47320,0
2005-11-29,13.23,13.23,12.897,13.163,41657,0
2005-11-30,13.136,13.649,12.889,13.487,200845,0
2005-12-01,13.658,13.658,13.469,13.564,88695,0
2005-12-02,13.611,13.611,13.346,13.564,37749,0
2005-12-05,13.354,13.564,13.354,13.54,17644,0
2005-12-06,13.556,13.564,13.41,13.564,44350,0
2005-12-07,13.564,13.564,13.154,13.311,45355,0
2005-12-08,13.43,13.564,13.292,13.556,37183,0
2005-12-09,13.564,13.658,13.292,13.621,57271,0
2005-12-12,13.621,13.621,13.391,13.548,35334,0
2005-12-13,13.556,13.556,13.154,13.469,49522,0
2005-12-14,13.525,13.667,13.283,13.54,99247,0
2005-12-15,13.381,13.649,13.108,13.507,36291,0
2005-12-16,13.641,13.658,13.302,13.507,184448,0
2005-12-19,13.525,13.525,13.21,13.401,34664,0
2005-12-20,13.292,13.497,13.202,13.41,68131,0
2005-12-21,13.525,13.525,13.336,13.354,14258,0
2005-12-22,13.507,13.564,13.391,13.556,24893,0
2005-12-23,13.556,13.564,13.328,13.525,10099,0
2005-12-27,13.525,13.525,13.136,13.163,38266,0
2005-12-28,13.311,13.525,13.136,13.469,24310,0
2005-12-29,13.381,13.525,13.336,13.373,18815,0
2005-12-30,13.22,13.574,13.064,13.459,70714,0
2006-01-03,13.525,13.724,13.336,13.686,82510,0
2006-01-04,13.734,13.734,13.525,13.533,18238,0
2006-01-05,13.525,13.564,13.43,13.548,15447,0
2006-01-06,13.564,13.564,13.354,13.497,38120,0
2006-01-09,13.564,13.667,13.487,13.667,34496,0
2006-01-10,13.497,13.667,13.477,13.667,31585,0
2006-01-11,13.749,13.749,13.487,13.641,75587,0
2006-01-12,13.621,13.734,13.449,13.611,26915,0
2006-01-13,13.677,13.749,13.649,13.705,23131,0
2006-01-17,13.564,13.658,13.43,13.556,29694,0
2006-01-18,13.42,13.658,13.42,13.658,18012,0
2006-01-19,13.741,13.741,13.469,13.741,11635,0
2006-01-20,13.749,13.749,13.525,13.54,24615,0
2006-01-23,13.487,13.741,13.487,13.696,20288,0
2006-01-24,13.741,13.749,13.564,13.724,17800,0
2006-01-25,13.749,13.749,13.556,13.686,32835,0
2006-01-26,13.749,13.749,13.592,13.749,49979,0
2006-01-27,13.749,13.749,13.631,13.749,44584,0
2006-01-30,13.749,13.749,13.574,13.641,18823,0
2006-01-31,13.749,13.96,13.574,13.96,54554,0
2006-02-01,13.658,14.035,13.658,13.998,47794,0
2006-02-02,13.979,13.979,13.564,13.631,59358,0
2006-02-03,13.686,13.841,13.583,13.714,9302,0
2006-02-06,13.602,13.832,13.564,13.592,10161,0
2006-02-07,13.564,13.749,13.449,13.516,15019,0
2006-02-08,13.658,13.714,13.487,13.641,19649,0
2006-02-09,13.734,13.797,13.621,13.658,32805,0
2006-02-10,13.533,13.797,13.487,13.658,17257,0
2006-02-13,13.592,13.667,13.533,13.574,25289,0
2006-02-14,13.696,13.696,13.516,13.677,62184,0
2006-02-15,13.705,13.927,13.583,13.927,49198,0
2006-02-16,13.749,14.208,13.749,14.035,66515,0
2006-02-17,14.153,14.208,14.025,14.1,58065,0
2006-02-21,14.208,14.208,13.749,13.945,23823,0
2006-02-22,14.082,14.64,13.969,14.383,63673,0
2006-02-23,14.485,14.53,14.082,14.327,39086,0
2006-02-24,14.208,14.657,14.1,14.622,19401,0
2006-02-27,14.657,14.869,14.427,14.795,63438,0
2006-02-28,14.831,14.851,14.437,14.575,33195,0
2006-03-01,14.722,14.878,14.585,14.74,38119,0
2006-03-02,14.347,14.575,14.218,14.237,49659,0
2006-03-03,14.263,14.4,14.044,14.11,19614,0
2006-03-06,14.025,14.254,13.806,13.979,40532,0
2006-03-07,13.841,13.979,13.823,13.979,38778,0
2006-03-08,13.889,14.145,13.759,13.988,44166,0
2006-03-09,14.091,14.198,13.823,13.85,51518,0
2006-03-10,13.841,13.935,13.749,13.918,47323,0
2006-03-13,13.979,14.667,13.979,14.53,71594,0
2006-03-14,14.53,14.667,14.327,14.667,71747,0
2006-03-15,14.667,14.667,14.456,14.622,55974,0
2006-03-16,14.667,14.667,14.575,14.667,39101,0
2006-03-17,14.667,14.676,14.575,14.631,243500,0
2006-03-20,14.667,15.042,14.437,14.926,95407,0
2006-03-21,14.962,14.962,14.4,14.466,96388,0
2006-03-22,14.538,14.76,14.4,14.612,42711,0
2006-03-23,14.513,14.76,14.391,14.566,43982,0
2006-03-24,14.657,14.657,14.447,14.657,35177,0
2006-03-27,14.557,14.657,14.504,14.504,36482,0
2006-03-28,14.575,14.74,14.365,14.476,38700,0
2006-03-29,14.585,14.667,14.504,14.594,43139,0
2006-03-30,14.667,14.667,14.383,14.575,20901,0
2006-03-31,14.667,14.667,14.391,14.594,33233,0
2006-04-03,14.476,14.622,14.41,14.485,38197,0
2006-04-04,14.447,14.522,14.365,14.447,72531,0
2006-04-05,14.566,14.566,14.391,14.513,72008,0
2006-04-06,14.548,14.548,14.391,14.504,80693,0
2006-04-07,14.53,14.53,14.357,14.357,57054,0
2006-04-10,14.437,14.504,14.208,14.337,45170,0
2006-04-11,14.466,14.504,14.025,14.189,40561,0
2006-04-12,14.091,14.29,13.935,14.016,30777,0
2006-04-13,14.1,14.485,13.979,14.337,60794,0
2006-04-17,14.447,14.447,13.96,14.044,17336,0
2006-04-18,14.18,14.504,14.171,14.504,45945,0
2006-04-19,14.557,14.603,14.456,14.566,29210,0
2006-04-20,14.603,14.99,14.504,14.786,114864,0
2006-04-21,14.944,14.944,14.327,14.75,55419,0
2006-04-24,14.649,14.841,14.485,14.557,29861,0
2006-04-25,14.594,14.594,14.208,14.427,25123,0
2006-04-26,14.504,14.795,14.42,14.694,180737,0
2006-04-27,14.522,14.694,14.357,14.383,28684,0
2006-04-28,14.327,14.667,14.283,14.53,31972,0
2006-05-01,14.594,14.622,14.11,14.522,60794,0
2006-05-02,14.476,14.667,14.29,14.667,32982,0
2006-05-03,14.667,14.685,14.466,14.667,14857,0
2006-05-04,14.575,14.676,14.357,14.657,21168,0
2006-05-05,14.676,14.685,14.603,14.649,53615,0
2006-05-08,14.676,14.694,14.557,14.622,33949,0
2006-05-09,14.575,14.676,14.557,14.649,24168,0
2006-05-10,14.64,14.685,14.513,14.538,33897,0
2006-05-11,14.575,14.575,14.145,14.189,53243,0
2006-05-12,14.218,14.309,13.935,13.945,41381,0
2006-05-15,13.889,14.208,13.889,13.998,43865,0
2006-05-16,14.145,14.437,14.025,14.41,42802,0
2006-05-17,14.237,14.437,14.136,14.319,66129,0
2006-05-18,14.447,14.485,14.008,14.11,88702,0
2006-05-19,14.016,14.208,14.008,14.208,49963,0
2006-05-22,14.12,14.171,13.979,14.153,48933,0
2006-05-23,14.208,14.383,14.153,14.273,63033,0
2006-05-24,14.227,14.347,14.062,14.299,33516,0
2006-05-25,14.391,14.676,14.383,14.667,91183,0
2006-05-26,14.76,14.76,14.42,14.566,16122,0
2006-05-30,14.391,14.667,14.162,14.283,57608,0
2006-05-31,14.383,14.667,14.283,14.667,130165,0
2006-06-01,14.722,14.722,14.466,14.704,41427,0
2006-06-02,14.76,14.76,14.667,14.76,47022,0
2006-06-05,14.631,14.722,14.208,14.391,68344,0
2006-06-06,14.327,14.53,14.208,14.513,35108,0
2006-06-07,14.566,14.713,14.375,14.557,21691,0
2006-06-08,14.485,14.76,14.218,14.76,56498,0
2006-06-09,14.76,14.805,14.485,14.557,31831,0
2006-06-12,14.485,14.64,14.227,14.456,40223,0
2006-06-13,14.337,14.676,14.299,14.594,90273,0
2006-06-14,14.575,14.897,14.504,14.667,28209,0
2006-06-15,14.768,14.907,14.53,14.897,36582,0
2006-06-16,14.823,15.032,14.513,14.99,339855,0
2006-06-19,14.878,14.971,14.713,14.907,44486,0
2006-06-20,14.805,15.032,14.805,14.944,34524,0
2006-06-21,14.897,15.574,14.897,15.263,153193,0
2006-06-22,15.281,15.317,14.897,15.07,36602,0
2006-06-23,14.935,15.243,14.76,14.954,23516,0
2006-06-26,14.897,15.08,14.667,14.907,218231,0
2006-06-27,15.016,15.016,14.805,14.841,81101,0
2006-06-28,14.916,15.016,14.667,14.813,82245,0
2006-06-29,14.962,15.355,14.888,15.317,229894,0
2006-06-30,15.355,15.86,15.298,15.86,984272,0
2006-07-03,15.776,15.979,15.675,15.84,177916,0
2006-07-05,15.886,15.886,15.574,15.812,82190,0
2006-07-06,15.739,15.877,15.621,15.812,141556,0
2006-07-07,15.685,15.906,15.685,15.722,70877,0
2006-07-10,15.804,15.84,15.574,15.675,44404,0
2006-07-11,15.722,15.952,15.457,15.795,79799,0
2006-07-12,15.722,15.812,15.475,15.484,48682,0
2006-07-13,15.327,15.457,15.218,15.228,40823,0
2006-07-14,15.162,15.355,14.954,15.143,42705,0
2006-07-17,15.024,15.237,14.971,15.032,22865,0
2006-07-18,15.162,15.401,14.999,15.383,25048,0
2006-07-19,15.401,15.785,15.383,15.767,51896,0
2006-07-20,15.749,15.812,15.409,15.429,24956,0
2006-07-21,15.308,15.429,15.08,15.208,39124,0
2006-07-24,15.355,15.722,15.355,15.712,42946,0
2006-07-25,15.584,15.785,15.527,15.675,60526,0
2006-07-26,15.675,15.804,15.518,15.63,43485,0
2006-07-27,15.739,15.757,15.373,15.574,34600,0
2006-07-28,15.694,15.812,15.584,15.804,32674,0
2006-07-31,15.739,15.804,15.527,15.594,41282,0
2006-08-01,15.502,15.722,15.401,15.584,46304,0
2006-08-02,15.749,15.749,15.429,15.574,39170,0
2006-08-03,15.401,15.704,15.335,15.612,46838,0
2006-08-04,15.812,15.812,15.308,15.638,36008,0
2006-08-07,15.509,15.63,15.298,15.565,18868,0
2006-08-08,15.638,15.785,15.308,15.457,53918,0
2006-08-09,15.612,15.612,15.153,15.263,39353,0
2006-08-10,15.171,15.675,15.171,15.546,34818,0
2006-08-11,15.502,15.565,15.237,15.345,17195,0
2006-08-14,15.536,15.621,15.29,15.536,43334,0
2006-08-15,15.63,15.638,15.153,15.484,40747,0
2006-08-16,15.603,15.603,15.29,15.584,57522,0
2006-08-17,15.546,15.621,15.509,15.584,28980,0
2006-08-18,15.648,15.648,15.401,15.584,35813,0
2006-08-21,15.509,15.518,15.308,15.518,35248,0
2006-08-22,15.438,15.584,15.419,15.574,30598,0
2006-08-23,15.584,15.584,15.228,15.355,18903,0
2006-08-24,15.419,15.574,15.218,15.493,23083,0
2006-08-25,15.502,15.574,15.429,15.527,12465,0
2006-08-28,15.565,15.584,15.263,15.584,65274,0
2006-08-29,15.584,15.621,15.457,15.594,70618,0
2006-08-30,15.584,15.694,15.574,15.648,40923,0
2006-08-31,15.722,16.363,15.722,15.988,124801,0
2006-09-01,15.831,16.071,15.767,16.014,46256,0
2006-09-05,16.088,16.188,15.979,16.151,47623,0
2006-09-06,16.061,16.142,15.979,15.997,24399,0
2006-09-07,15.906,16.363,15.86,16.242,81682,0
2006-09-08,16.289,16.289,16.078,16.261,31128,0
2006-09-11,16.171,16.261,16.043,16.043,483141,0
2006-09-12,16.043,16.391,16.014,16.391,32427,0
2006-09-13,16.428,16.428,16.225,16.411,28241,0
2006-09-14,16.279,16.437,16.225,16.437,63130,0
2006-09-15,16.5,16.603,16.382,16.401,175583,0
2006-09-18,16.346,16.411,16.225,16.261,465546,0
2006-09-19,16.318,16.318,16.014,16.132,35582,0
2006-09-20,16.198,16.198,16.061,16.161,94155,0
2006-09-21,16.235,16.271,16.132,16.198,85416,0
2006-09-22,16.132,16.18,16.078,16.123,88359,0
2006-09-25,16.113,16.225,16.088,16.198,200751,0
2006-09-26,16.235,16.235,16.061,16.113,46055,0
2006-09-27,16.043,16.18,15.97,16.142,28944,0
2006-09-28,16.208,16.208,16.014,16.132,49219,0
2006-09-29,16.18,16.18,16.006,16.033,40637,0
2006-10-02,16.014,16.161,15.812,16.088,89656,0
2006-10-03,16.043,16.104,15.812,15.944,82900,0
2006-10-04,15.961,16.261,15.952,16.216,106794,0
2006-10-05,16.261,16.49,16.142,16.411,91530,0
2006-10-06,16.363,16.465,16.151,16.363,53542,0
2006-10-09,16.391,16.447,16.123,16.419,28335,0
2006-10-10,16.465,16.821,16.251,16.5,63814,0
2006-10-11,16.5,16.584,16.096,16.363,65044,0
2006-10-12,16.373,16.682,16.318,16.613,83459,0
2006-10-13,16.664,16.738,16.465,16.682,90815,0
2006-10-16,16.738,16.738,16.527,16.593,76132,0
2006-10-17,16.5,16.648,16.5,16.584,62222,0
2006-10-18,16.603,16.729,16.603,16.682,39531,0
2006-10-19,16.613,16.814,16.613,16.729,60451,0
2006-10-20,16.831,16.831,16.603,16.639,30119,0
2006-10-23,16.593,16.738,16.527,16.701,41754,0
2006-10-24,16.622,16.711,16.546,16.648,38118,0
2006-10-25,16.692,16.95,16.664,16.95,24739,0
2006-10-26,16.958,16.958,16.701,16.777,98331,0
2006-10-27,16.509,16.805,16.5,16.517,72347,0
2006-10-30,16.546,16.795,16.517,16.682,75033,0
2006-10-31,16.673,16.692,16.355,16.622,40459,0
2006-11-01,16.631,16.631,16.132,16.208,49744,0
2006-11-02,16.151,16.517,16.096,16.161,36280,0
2006-11-03,16.251,16.613,16.216,16.546,36858,0
2006-11-06,16.639,16.639,16.447,16.536,27945,0
2006-11-07,16.509,16.729,16.473,16.574,28430,0
2006-11-08,16.473,16.711,16.336,16.673,33430,0
2006-11-09,16.692,16.748,16.308,16.447,41708,0
2006-11-10,16.536,16.757,16.527,16.738,26403,0
2006-11-13,16.401,16.729,16.289,16.613,46778,0
2006-11-14,16.639,16.738,16.509,16.673,74086,0
2006-11-15,16.657,16.748,16.648,16.738,51396,0
2006-11-16,16.738,16.738,16.613,16.721,44733,0
2006-11-17,16.622,16.648,16.251,16.336,81327,0
2006-11-20,16.289,16.411,16.078,16.235,59431,0
2006-11-21,16.271,16.373,16.006,16.198,92809,0
2006-11-22,16.271,16.318,15.952,16.132,77412,0
2006-11-24,16.014,16.271,16.014,16.088,50709,0
2006-11-27,16.006,16.014,15.795,15.906,108429,0
2006-11-28,15.896,16.023,15.86,15.934,52872,0
2006-11-29,16.033,16.043,15.906,15.961,41304,0
2006-11-30,15.906,16.142,15.869,16.052,180742,0
2006-12-01,16.014,16.18,15.896,16.071,75441,0
2006-12-04,16.123,16.318,16.078,16.18,79901,0
2006-12-05,16.251,16.289,16.171,16.225,60589,0
2006-12-06,16.161,16.411,16.161,16.308,78162,0
2006-12-07,16.279,16.373,16.225,16.225,16528,0
2006-12-08,16.242,16.363,15.997,16.043,36957,0
2006-12-11,16.014,16.318,15.914,16.216,38141,0
2006-12-12,16.251,16.251,16.043,16.251,47106,0
2006-12-13,16.279,16.327,16.161,16.279,35601,0
2006-12-14,16.336,16.401,16.308,16.327,30832,0
2006-12-15,16.327,16.401,16.261,16.336,91975,0
2006-12-18,16.346,16.401,16.014,16.123,55271,0
2006-12-19,16.043,16.271,16.043,16.188,24936,0
2006-12-20,16.242,16.271,16.188,16.225,40782,0
2006-12-21,16.271,16.308,16.188,16.242,25181,0
2006-12-22,16.289,16.289,16.171,16.188,22535,0
2006-12-26,16.151,16.465,16.151,16.456,30860,0
2006-12-27,16.473,16.536,16.336,16.536,52830,0
2006-12-28,16.49,16.622,16.447,16.517,28114,0
2006-12-29,16.546,16.574,16.096,16.327,96060,0
2007-01-03,16.271,16.271,16.132,16.161,85054,0
2007-01-04,16.161,16.18,16.023,16.18,110942,0
2007-01-05,16.088,16.113,15.886,16.023,97241,0
2007-01-08,15.997,16.043,15.821,16.014,54738,0
2007-01-09,15.961,16.043,15.952,15.997,86974,0
2007-01-10,15.997,16.033,15.952,15.97,117114,0
2007-01-11,15.97,16.132,15.952,15.952,61596,0
2007-01-12,15.914,16.052,15.914,16.043,57558,0
2007-01-16,16.104,16.104,15.906,15.952,63423,0
2007-01-17,15.914,15.97,15.896,15.914,49792,0
2007-01-18,15.886,16.113,15.86,15.86,69830,0
2007-01-19,15.812,15.896,15.795,15.877,46807,0
2007-01-22,15.812,15.906,15.767,15.795,59432,0
2007-01-23,15.749,16.096,15.749,15.997,68464,0
2007-01-24,15.997,16.113,15.997,16.113,42512,0
2007-01-25,16.123,16.123,15.821,15.86,58963,0
2007-01-26,15.86,16.006,15.86,15.988,44404,0
2007-01-29,15.914,16.18,15.914,16.123,50415,0
2007-01-30,16.132,16.18,16.052,16.18,43029,0
2007-01-31,16.123,16.18,16.014,16.161,62408,0
2007-02-01,16.18,16.242,16.123,16.151,34917,0
2007-02-02,16.18,16.428,16.104,16.411,53640,0
2007-02-05,16.336,16.336,16.132,16.261,63388,0
2007-02-06,16.318,16.456,16.208,16.355,40459,0
2007-02-07,16.346,16.482,16.235,16.456,44955,0
2007-02-08,16.401,16.401,16.225,16.235,40523,0
2007-02-09,16.198,16.327,16.132,16.142,60945,0
2007-02-12,16.132,16.318,16.113,16.289,73026,0
2007-02-13,16.327,16.391,16.171,16.363,42094,0
2007-02-14,16.346,16.411,16.225,16.271,26675,0
2007-02-15,16.271,16.271,16.088,16.142,52808,0
2007-02-16,16.132,16.299,16.123,16.235,29946,0
2007-02-20,16.208,16.419,16.151,16.355,36077,0
2007-02-21,16.279,16.447,16.208,16.411,31163,0
2007-02-22,16.391,16.428,16.18,16.318,37071,0
2007-02-23,16.251,16.336,16.18,16.216,41573,0
2007-02-26,16.142,16.198,16.104,16.188,75548,0
2007-02-27,16.043,16.225,15.831,15.86,115535,0
2007-02-28,15.812,16.113,15.638,16.006,65737,0
2007-03-01,15.667,16.006,15.63,15.906,74476,0
2007-03-02,15.804,15.896,15.675,15.767,347459,0
2007-03-05,15.685,15.739,15.253,15.317,369089,0
2007-03-06,15.419,15.795,15.281,15.621,114067,0
2007-03-07,15.448,15.638,15.355,15.546,111248,0
2007-03-08,15.638,15.685,15.448,15.457,80609,0
2007-03-09,15.536,15.621,15.392,15.475,56413,0
2007-03-12,15.509,15.527,15.327,15.373,92045,0
2007-03-13,15.263,15.327,15.042,15.07,330337,0
2007-03-14,15.08,15.218,15.032,15.189,103220,0
2007-03-15,15.218,15.493,15.218,15.392,97326,0
2007-03-16,15.383,15.438,15.253,15.271,219100,0
2007-03-19,15.355,15.484,15.189,15.317,98741,0
2007-03-20,15.281,15.392,15.263,15.308,91704,0
2007-03-21,15.298,15.355,15.253,15.263,405187,0
2007-03-22,15.335,15.355,15.18,15.218,204926,0
2007-03-23,15.18,15.263,15.024,15.024,115047,0
2007-03-26,14.999,15.105,14.786,14.878,91950,0
2007-03-27,14.859,15.218,14.859,15.042,40603,0
2007-03-28,14.962,14.99,14.76,14.76,193443,0
2007-03-29,14.851,15.18,14.776,14.99,47118,0
2007-03-30,14.999,15.133,14.76,14.916,79744,0
2007-04-02,14.916,14.962,14.667,14.795,50168,0
2007-04-03,14.786,15.208,14.786,15.133,79548,0
2007-04-04,15.098,15.208,14.971,15.007,35085,0
2007-04-05,15.024,15.171,15.016,15.08,51197,0
2007-04-09,15.052,15.052,14.888,14.897,200638,0
2007-04-10,14.888,15.189,14.888,15.024,32156,0
2007-04-11,15.042,15.042,14.566,14.603,52689,0
2007-04-12,14.575,15.08,14.575,15.08,66066,0
2007-04-13,15.061,15.061,14.805,14.897,42880,0
2007-04-16,14.99,15.133,14.962,15.125,33943,0
2007-04-17,15.105,15.125,15.007,15.08,29147,0
2007-04-18,14.99,15.032,14.851,14.851,26889,0
2007-04-19,14.76,14.981,14.622,14.667,55873,0
2007-04-20,14.878,14.878,14.594,14.76,88522,0
2007-04-23,14.76,15.007,14.631,14.667,55014,0
2007-04-24,14.667,14.685,14.383,14.667,171316,0
2007-04-25,14.713,14.75,14.622,14.713,173888,0
2007-04-26,14.676,14.75,14.667,14.704,113928,0
2007-04-27,14.667,14.776,14.667,14.713,40456,0
2007-04-30,14.76,14.76,14.42,14.575,185531,0
2007-05-01,14.676,14.944,14.676,14.897,113049,0
2007-05-02,14.878,15.115,14.859,14.944,75303,0
2007-05-03,14.944,14.981,14.805,14.831,90220,0
2007-05-04,14.841,15.162,14.841,15.162,99087,0
2007-05-07,15.125,15.218,14.907,14.962,54502,0
2007-05-08,14.916,14.962,14.813,14.935,54295,0
2007-05-09,14.776,15.237,14.776,15.171,67257,0
2007-05-10,15.125,15.218,14.694,14.74,106755,0
2007-05-11,14.713,14.999,14.667,14.999,81530,0
2007-05-14,14.954,15.032,14.713,14.74,158896,0
2007-05-15,14.713,14.897,14.667,14.667,89989,0
2007-05-16,14.704,14.944,14.622,14.935,129044,0
2007-05-17,14.869,14.944,14.704,14.786,84010,0
2007-05-18,14.851,14.859,14.694,14.859,40438,0
2007-05-21,14.813,14.971,14.776,14.916,47750,0
2007-05-22,14.926,15.162,14.859,15.052,79316,0
2007-05-23,15.042,15.105,14.851,14.954,69102,0
2007-05-24,14.907,14.962,14.841,14.907,69330,0
2007-05-25,14.981,15.052,14.888,15.007,43399,0
2007-05-29,14.962,15.052,14.888,14.935,41128,0
2007-05-30,14.851,15.07,14.851,14.99,51553,0
2007-05-31,15.042,15.089,14.888,15.089,79569,0
2007-06-01,15.171,15.355,15.024,15.263,78355,0
2007-06-04,15.218,15.317,15.061,15.143,114193,0
2007-06-05,15.143,15.162,15.024,15.115,98754,0
2007-06-06,15.024,15.061,14.897,14.99,66303,0
2007-06-07,14.897,14.971,14.795,14.831,97579,0
2007-06-08,14.786,15.007,14.786,14.981,123859,0
2007-06-11,14.907,15.061,14.907,14.926,80026,0
2007-06-12,14.851,15.016,14.73,14.786,75286,0
2007-06-13,14.786,14.944,14.713,14.859,63123,0
2007-06-14,14.831,14.962,14.831,14.954,37601,0
2007-06-15,15.115,15.115,14.75,14.907,170858,0
2007-06-18,14.926,14.99,14.795,14.971,80567,0
2007-06-19,14.878,14.962,14.841,14.926,46388,0
2007-06-20,14.935,14.954,14.685,14.722,38902,0
2007-06-21,14.667,14.805,14.575,14.694,74569,0
2007-06-22,14.694,14.805,14.612,14.722,270598,0
2007-06-25,14.722,14.795,14.585,14.64,87613,0
2007-06-26,14.73,14.75,14.585,14.657,118653,0
2007-06-27,14.557,14.622,14.485,14.612,121472,0
2007-06-28,14.64,14.704,14.548,14.594,61366,0
2007-06-29,14.649,14.649,14.162,14.162,100833,0
2007-07-02,14.227,14.357,14.171,14.263,89932,0
2007-07-03,14.273,14.575,14.263,14.575,47011,0
2007-07-05,14.485,14.522,14.18,14.189,98586,0
2007-07-06,14.162,14.504,14.162,14.466,52035,0
2007-07-09,14.437,14.485,14.189,14.319,100279,0
2007-07-10,14.198,14.319,13.787,13.979,114031,0
2007-07-11,13.979,13.988,13.889,13.909,59736,0
2007-07-12,14.008,14.162,13.899,14.153,97621,0
2007-07-13,14.016,14.198,13.988,14.128,62280,0
2007-07-16,14.082,14.128,13.927,14.016,42859,0
2007-07-17,14.016,14.136,13.889,13.96,31919,0
2007-07-18,13.87,13.96,13.564,13.779,123059,0
2007-07-19,13.814,14.016,13.814,13.899,69094,0
2007-07-20,13.87,13.87,13.381,13.469,116062,0
2007-07-23,13.497,13.649,13.391,13.44,70092,0
2007-07-24,13.302,13.44,12.926,12.962,133884,0
2007-07-25,13.037,13.182,12.935,13.064,113160,0
2007-07-26,12.897,13.018,12.56,12.64,144196,0
2007-07-27,12.577,12.852,12.467,12.568,123753,0
2007-07-30,12.604,12.889,12.458,12.861,110358,0
2007-07-31,12.935,13.037,12.604,12.65,97138,0
2007-08-01,12.677,12.935,12.449,12.714,133021,0
2007-08-02,12.761,13.001,12.614,12.916,71838,0
2007-08-03,12.935,12.953,12.275,12.323,96071,0
2007-08-06,12.357,12.842,11.926,12.833,142470,0
2007-08-07,12.586,13.182,12.503,13.108,87893,0
2007-08-08,13.283,14.485,13.265,14.091,310440,0
2007-08-09,13.779,14.897,13.525,13.779,240969,0
2007-08-10,13.631,13.806,13.072,13.126,202614,0
2007-08-13,13.302,13.899,13.302,13.583,95217,0
2007-08-14,13.611,13.841,13.028,13.028,77686,0
2007-08-15,13.028,13.602,13.001,13.182,83006,0
2007-08-16,13.163,14.383,13.163,14.383,231829,0
2007-08-17,14.823,14.859,14.227,14.622,195219,0
2007-08-20,14.657,14.75,14.513,14.622,89458,0
2007-08-21,14.575,14.76,14.485,14.685,65960,0
2007-08-22,14.76,14.831,14.603,14.685,41545,0
2007-08-23,14.713,14.713,14.327,14.327,39242,0
2007-08-24,14.309,14.667,14.309,14.667,36695,0
2007-08-27,14.649,14.649,14.365,14.41,26795,0
2007-08-28,14.283,14.347,14.008,14.072,38502,0
2007-08-29,14.128,14.522,14.016,14.485,33902,0
2007-08-30,14.309,14.53,14.208,14.347,31843,0
2007-08-31,14.557,14.557,14.218,14.29,78348,0
2007-09-04,14.254,14.437,14.208,14.391,21493,0
2007-09-05,14.273,14.273,14.044,14.044,30005,0
2007-09-06,14.162,14.41,14.128,14.29,64787,0
2007-09-07,14.1,14.391,14.1,14.208,59533,0
2007-09-10,14.18,14.466,13.969,14.237,52499,0
2007-09-11,14.283,14.437,14.136,14.437,29149,0
2007-09-12,14.357,14.357,14.11,14.208,26077,0
2007-09-13,14.309,14.53,14.082,14.218,40554,0
2007-09-14,14.128,14.254,14.035,14.208,37210,0
2007-09-17,14.162,14.319,14.153,14.189,68247,0
2007-09-18,14.208,14.622,14.12,14.522,107627,0
2007-09-19,14.631,14.75,14.273,14.685,87245,0
2007-09-20,14.64,14.823,14.631,14.64,83219,0
2007-09-21,14.76,15.024,14.722,14.944,137009,0
2007-09-24,14.916,14.954,14.612,14.704,49369,0
2007-09-25,14.585,14.694,14.538,14.603,23293,0
2007-09-26,14.704,14.73,14.504,14.622,56313,0
2007-09-27,14.657,14.768,14.548,14.694,26050,0
2007-09-28,14.649,14.704,14.456,14.504,57256,0
2007-10-01,14.485,14.99,14.485,14.935,59451,0
2007-10-02,14.926,15.032,14.813,15.007,51484,0
2007-10-03,14.888,15.07,14.631,14.935,62997,0
2007-10-04,14.999,15.125,14.768,15.115,34287,0
2007-10-05,15.143,15.263,14.954,15.133,74266,0
2007-10-08,15.07,15.171,14.944,15.125,26792,0
2007-10-09,15.162,15.281,15.08,15.271,43717,0
2007-10-10,15.243,15.243,15.061,15.228,33799,0
2007-10-11,15.263,15.263,14.962,15.125,78785,0
2007-10-12,15.115,15.162,14.981,15.115,42344,0
2007-10-15,15.07,15.07,14.622,14.776,52435,0
2007-10-16,14.76,14.823,14.383,14.456,81981,0
2007-10-17,14.649,14.667,14.327,14.612,74101,0
2007-10-18,14.53,14.53,14.309,14.42,46068,0
2007-10-19,14.42,14.42,13.889,13.945,75849,0
2007-10-22,13.86,14.263,13.797,14.227,56475,0
2007-10-23,14.273,14.667,14.227,14.657,76388,0
2007-10-24,14.53,14.888,14.375,14.585,84962,0
2007-10-25,14.603,14.713,14.494,14.594,73168,0
2007-10-26,14.776,15.052,14.622,14.859,70967,0
2007-10-29,14.935,15.07,14.667,14.795,41038,0
2007-10-30,14.722,14.805,14.585,14.667,65286,0
2007-10-31,14.694,14.851,14.208,14.594,82735,0
2007-11-01,14.566,14.566,13.477,13.556,134258,0
2007-11-02,13.769,14.64,13.769,13.87,128009,0
2007-11-05,13.714,14.082,13.401,13.449,99754,0
2007-11-06,13.487,14.246,13.328,14.208,87612,0
2007-11-07,13.979,14.008,13.525,13.564,125809,0
2007-11-08,13.696,14.246,13.696,14.11,104863,0
2007-11-09,13.889,14.538,13.525,14.456,83920,0
2007-11-12,14.466,14.76,14.254,14.585,84858,0
2007-11-13,14.657,15.199,14.622,15.153,80502,0
2007-11-14,15.228,15.228,14.73,14.935,79946,0
2007-11-15,14.704,14.935,14.476,14.631,69209,0
2007-11-16,14.667,14.667,14.18,14.337,112552,0
2007-11-19,14.208,14.375,13.749,14.1,76329,0
2007-11-20,14.162,14.566,13.88,14.383,85773,0
2007-11-21,14.327,14.722,14.299,14.447,58126,0
2007-11-23,14.594,14.841,14.456,14.704,23647,0
2007-11-26,14.667,14.776,13.787,13.787,96729,0
2007-11-27,13.806,14.427,13.806,14.327,73130,0
2007-11-28,14.513,14.897,14.171,14.776,130534,0
2007-11-29,14.76,14.76,14.427,14.676,74115,0
2007-11-30,14.916,14.916,14.263,14.494,85859,0
2007-12-03,14.485,14.575,14.016,14.044,111604,0
2007-12-04,13.979,14.218,13.806,13.927,82252,0
2007-12-05,14.198,14.299,13.841,14.035,65573,0
2007-12-06,13.979,14.676,13.889,14.676,102751,0
2007-12-07,14.75,14.76,14.273,14.347,54949,0
2007-12-10,14.41,14.685,14.327,14.631,55686,0
2007-12-11,14.667,14.713,13.988,14.016,99797,0
2007-12-12,14.513,14.557,13.677,13.734,115156,0
2007-12-13,13.631,14.327,13.592,14.29,64408,0
2007-12-14,14.072,14.391,13.759,13.86,83395,0
2007-12-17,13.749,14.263,13.677,14.208,85603,0
2007-12-18,14.237,14.657,14.016,14.657,122155,0
2007-12-19,14.603,14.685,14.218,14.575,74809,0
2007-12-20,14.631,14.713,14.456,14.704,137800,0
2007-12-21,14.99,15.024,14.649,14.805,297145,0
2007-12-24,14.944,15.115,14.704,15.052,56891,0
2007-12-26,14.916,15.281,14.897,15.281,106041,0
2007-12-27,15.271,15.271,14.466,14.466,49664,0
2007-12-28,14.657,14.76,14.218,14.263,57816,0
2007-12-31,14.208,14.631,14.072,14.504,74745,0
2008-01-02,14.437,14.685,14.189,14.263,78145,0
2008-01-03,14.319,14.513,14.153,14.153,84331,0
2008-01-04,14.053,14.437,13.363,13.658,138907,0
2008-01-07,13.749,14.437,13.677,14.18,103362,0
2008-01-08,14.218,14.4,13.667,13.686,111987,0
2008-01-09,13.631,14.091,13.44,14.091,98591,0
2008-01-10,13.909,14.437,13.749,14.254,157707,0
2008-01-11,14.12,14.476,13.806,13.806,104918,0
2008-01-14,13.953,14.091,13.759,13.998,59432,0
2008-01-15,13.779,14.198,13.658,13.953,58707,0
2008-01-16,13.935,14.805,13.88,14.347,92171,0
2008-01-17,14.427,14.437,13.979,13.988,71511,0
2008-01-18,13.979,14.29,13.592,13.832,138037,0
2008-01-22,13.43,14.246,13.292,14.12,88639,0
2008-01-23,13.832,14.713,13.54,14.594,132416,0
2008-01-24,14.667,14.667,13.979,14.153,106291,0
2008-01-25,14.383,14.548,14.1,14.198,101606,0
2008-01-28,14.145,14.612,14.136,14.466,73345,0
2008-01-29,14.522,14.538,14.153,14.504,56664,0
2008-01-30,14.365,14.722,14.208,14.29,55273,0
2008-01-31,14.208,14.786,14.062,14.786,157254,0
2008-02-01,14.831,15.07,14.513,15.016,100238,0
2008-02-04,14.962,15.032,14.75,14.768,58340,0
2008-02-05,14.622,14.962,14.548,14.548,98097,0
2008-02-06,14.64,14.935,14.42,14.485,74402,0
2008-02-07,14.427,14.76,14.208,14.557,47916,0
2008-02-08,14.667,14.805,14.427,14.557,62749,0
2008-02-11,14.53,14.566,14.319,14.391,60511,0
2008-02-12,14.494,14.676,14.171,14.198,57072,0
2008-02-13,14.365,14.694,14.327,14.667,60258,0
2008-02-14,14.667,14.667,14.246,14.347,67892,0
2008-02-15,14.254,14.447,14.128,14.208,87984,0
2008-02-19,14.447,14.447,14.053,14.171,63421,0
2008-02-20,14.091,14.466,14.091,14.456,45826,0
2008-02-21,14.18,14.603,14.162,14.476,73226,0
2008-02-22,14.273,14.273,13.574,13.759,177419,0
2008-02-25,13.749,13.935,13.564,13.787,97983,0
2008-02-26,13.667,13.806,13.43,13.583,90561,0
2008-02-27,13.43,13.87,13.43,13.667,58183,0
2008-02-28,13.533,13.621,13.43,13.477,81319,0
2008-02-29,13.336,13.497,12.991,13.037,85069,0
2008-03-03,12.944,13.126,12.522,12.816,67418,0
2008-03-04,12.659,13.009,12.624,12.842,60259,0
2008-03-05,12.935,13.108,12.861,13.028,95317,0
2008-03-06,12.962,13.064,12.722,12.722,70395,0
2008-03-07,12.55,13.686,12.55,13.018,77280,0
2008-03-10,12.981,13.391,12.825,12.935,62928,0
2008-03-11,13.283,13.96,13.091,13.935,88905,0
2008-03-12,13.935,14.053,13.41,13.43,74378,0
2008-03-13,13.336,13.88,13.22,13.823,86265,0
2008-03-14,13.945,13.945,13.354,13.548,51493,0
2008-03-17,13.192,13.969,13.028,13.724,65617,0
2008-03-18,13.979,13.979,13.583,13.979,112321,0
2008-03-19,14.11,14.237,13.841,13.841,95899,0
2008-03-20,14.044,14.337,13.779,14.18,388543,0
2008-03-24,14.227,14.667,14.227,14.447,94260,0
2008-03-25,14.383,14.667,14.263,14.667,79777,0
2008-03-26,14.566,14.685,14.327,14.676,36707,0
2008-03-27,14.667,14.667,14.365,14.466,35487,0
2008-03-28,14.456,14.522,14.246,14.263,25992,0
2008-03-31,14.299,14.667,14.153,14.585,73339,0
2008-04-01,14.494,14.667,14.347,14.667,53094,0
2008-04-02,14.631,14.667,14.375,14.585,24788,0
2008-04-03,14.447,14.667,14.254,14.456,35917,0
2008-04-04,14.504,14.694,14.254,14.649,81106,0
2008-04-07,14.667,14.76,14.29,14.494,59364,0
2008-04-08,14.365,14.667,14.263,14.649,32768,0
2008-04-09,14.694,14.795,14.485,14.53,50897,0
2008-04-10,14.557,14.713,14.447,14.585,38992,0
2008-04-11,14.447,14.667,13.96,14.035,50762,0
2008-04-14,14.008,14.273,13.979,14.12,27375,0
2008-04-15,14.227,14.309,13.979,14.198,30517,0
2008-04-16,14.208,14.667,13.979,14.631,62418,0
2008-04-17,14.319,14.622,14.319,14.485,52064,0
2008-04-18,14.667,14.667,14.365,14.437,83284,0
2008-04-21,14.347,14.64,14.153,14.575,35790,0
2008-04-22,14.476,14.476,13.85,14.053,151423,0
2008-04-23,14.128,14.162,13.841,14.12,21258,0
2008-04-24,14.153,14.657,13.841,14.622,53942,0
2008-04-25,14.667,14.713,14.327,14.594,43795,0
2008-04-28,14.548,14.713,14.522,14.566,46760,0
2008-04-29,14.585,14.704,14.585,14.657,38743,0
2008-04-30,14.649,14.713,14.522,14.704,134662,0
2008-05-01,14.667,14.713,14.522,14.667,50615,0
2008-05-02,14.713,14.76,14.437,14.548,79016,0
2008-05-05,14.667,14.704,14.41,14.603,58018,0
2008-05-06,14.548,14.813,14.391,14.813,48688,0
2008-05-07,14.805,14.805,13.841,13.927,72758,0
2008-05-08,13.988,14.365,13.935,13.96,81423,0
2008-05-09,13.935,14.18,13.787,14.072,73399,0
2008-05-12,14.082,14.254,14.025,14.153,49709,0
2008-05-13,14.198,14.319,14.189,14.227,28283,0
2008-05-14,14.227,14.391,14.162,14.162,27255,0
2008-05-15,14.136,14.365,14.136,14.299,44719,0
2008-05-16,14.29,14.29,13.998,14.11,80147,0
2008-05-19,14.082,14.1,13.749,13.806,106823,0
2008-05-20,13.769,13.85,13.667,13.714,78553,0
2008-05-21,13.749,13.935,13.564,13.734,92567,0
2008-05-22,13.734,13.85,13.658,13.759,91624,0
2008-05-23,13.649,13.779,13.533,13.574,44532,0
2008-05-27,13.611,13.935,13.611,13.749,55331,0
2008-05-28,13.832,13.918,13.574,13.592,40631,0
2008-05-29,13.564,13.945,13.548,13.649,75890,0
2008-05-30,13.686,13.832,13.391,13.649,155354,0
2008-06-02,13.611,13.705,13.192,13.42,105149,0
2008-06-03,13.497,13.705,13.311,13.641,63478,0
2008-06-04,13.556,13.927,13.346,13.823,74702,0
2008-06-05,13.814,13.927,13.705,13.927,128892,0
2008-06-06,13.814,13.935,13.749,13.769,77864,0
2008-06-09,13.841,13.979,13.602,13.724,116019,0
2008-06-10,13.641,14.136,13.583,14.025,63548,0
2008-06-11,13.96,14.035,13.583,13.583,100486,0
2008-06-12,13.696,14.072,13.667,13.769,110218,0
2008-06-13,13.918,13.979,13.705,13.749,97578,0
2008-06-16,13.724,13.823,13.677,13.779,98079,0
2008-06-17,13.787,13.787,13.611,13.621,41779,0
2008-06-18,13.548,13.667,13.292,13.497,56451,0
2008-06-19,13.487,13.649,13.238,13.631,58958,0
2008-06-20,13.556,13.641,12.907,13.117,175046,0
2008-06-23,13.182,13.274,12.807,12.842,53031,0
2008-06-24,12.722,13.037,12.458,12.714,65178,0
2008-06-25,12.722,13.064,12.586,12.935,64681,0
2008-06-26,12.769,12.953,12.714,12.833,68031,0
2008-06-27,12.779,12.926,12.44,12.677,418973,0
2008-06-30,12.632,12.632,11.918,11.926,177957,0
2008-07-01,11.76,12.44,11.76,12.34,177436,0
2008-07-02,12.313,12.659,12.148,12.265,79091,0
2008-07-03,12.285,12.742,12.228,12.411,42403,0
2008-07-07,12.44,12.577,11.862,12.119,49596,0
2008-07-08,12.119,13.064,12.119,13.056,126214,0
2008-07-09,13.037,13.037,12.228,12.228,66020,0
2008-07-10,12.237,12.861,12.237,12.722,45214,0
2008-07-11,12.568,12.825,12.247,12.706,71679,0
2008-07-14,12.833,13.056,12.029,12.219,49317,0
2008-07-15,12.055,12.494,11.642,12.065,88908,0
2008-07-16,12.138,13.009,11.845,12.798,104215,0
2008-07-17,12.897,13.046,12.659,12.991,146836,0
2008-07-18,13.046,13.046,12.732,12.935,59808,0
2008-07-21,13.009,13.009,12.779,12.861,23563,0
2008-07-22,12.769,13.21,12.742,13.202,72662,0
2008-07-23,13.154,13.283,12.926,13.046,60516,0
2008-07-24,13.064,13.064,12.659,12.779,48555,0
2008-07-25,12.907,13.064,12.659,13.056,43840,0
2008-07-28,12.935,12.953,12.632,12.807,65458,0
2008-07-29,12.833,12.897,12.677,12.833,110405,0
2008-07-30,12.953,13.037,12.696,12.991,45657,0
2008-07-31,12.752,13.292,12.522,13.265,1499930,0
2008-08-01,13.292,13.292,12.816,13.064,63870,0
2008-08-04,13.046,13.091,12.586,12.842,71656,0
2008-08-05,13.028,13.44,12.962,13.381,84613,0
2008-08-06,13.373,13.459,13.108,13.354,51972,0
2008-08-07,13.182,13.302,12.64,12.722,55297,0
2008-08-08,12.686,13.449,12.64,13.202,67114,0
2008-08-11,13.302,14.283,12.991,13.889,85946,0
2008-08-12,13.797,13.909,13.611,13.734,40833,0
2008-08-13,13.667,14.044,13.649,13.769,135402,0
2008-08-14,13.649,13.909,13.649,13.814,67340,0
2008-08-15,14.025,14.29,13.769,13.899,130535,0
2008-08-18,13.909,14.162,13.749,13.953,74347,0
2008-08-19,13.841,13.841,13.548,13.611,64894,0
2008-08-20,13.649,13.749,13.336,13.507,49773,0
2008-08-21,13.346,13.449,13.108,13.346,37441,0
2008-08-22,13.373,13.564,13.126,13.564,45503,0
2008-08-25,13.449,13.507,13.202,13.292,78139,0
2008-08-26,13.265,13.54,13.064,13.246,37690,0
2008-08-27,13.265,13.741,13.173,13.667,106705,0
2008-08-28,13.749,13.749,13.44,13.749,106582,0
2008-08-29,13.621,13.749,13.449,13.677,81921,0
2008-09-02,13.749,13.797,13.163,13.363,78005,0
2008-09-03,13.319,13.705,13.202,13.631,49624,0
2008-09-04,13.477,13.749,13.319,13.667,104352,0
2008-09-05,13.564,13.945,13.469,13.909,110051,0
2008-09-08,14.198,14.254,13.319,13.787,96523,0
2008-09-09,13.641,13.714,13.328,13.373,83394,0
2008-09-10,13.525,13.806,13.192,13.583,62748,0
2008-09-11,13.302,13.477,13.154,13.41,63259,0
2008-09-12,13.311,13.592,13.202,13.41,95094,0
2008-09-15,13.154,13.779,13.037,13.056,51109,0
2008-09-16,13.22,13.953,12.971,13.953,88490,0
2008-09-17,13.918,13.979,13.064,13.064,61282,0
2008-09-18,13.41,14.016,11.918,13.516,238587,0
2008-09-19,14.208,14.649,13.292,13.749,329826,0
2008-09-22,13.749,13.806,13.292,13.658,31197,0
2008-09-23,13.525,13.749,13.41,13.658,39126,0
2008-09-24,13.449,13.749,13.292,13.497,47689,0
2008-09-25,13.449,13.705,13.336,13.346,72507,0
2008-09-26,13.336,13.705,13.302,13.516,67274,0
2008-09-29,13.336,13.935,12.696,12.696,47826,0
2008-09-30,12.677,13.621,12.476,13.459,58479,0
2008-10-01,13.469,13.469,12.722,13.21,14272,0
2008-10-02,12.944,13.292,12.742,12.897,29258,0
2008-10-03,12.833,13.741,12.833,13.373,42406,0
2008-10-06,13.082,13.741,12.722,12.722,73640,0
2008-10-07,12.706,13.54,12.632,12.632,41563,0
2008-10-08,12.219,13.401,12.148,12.237,81293,0
2008-10-09,11.695,12.119,9.696,9.734,114394,0
2008-10-10,9.2293,10.642,8.9834,10.642,270481,0
2008-10-13,10.975,12.101,10.185,12.101,119225,0
2008-10-14,11.862,12.065,10.89,11.551,59750,0
2008-10-15,11.274,11.642,10.668,10.668,85179,0
2008-10-16,10.706,12.148,10.414,12.148,95514,0
2008-10-17,11.76,12.313,11.387,11.687,109779,0
2008-10-20,11.862,11.888,11.494,11.751,42527,0
2008-10-21,11.484,11.888,11.274,11.331,43492,0
2008-10-22,11.255,11.743,11.028,11.157,35275,0
2008-10-23,11.264,11.642,10.919,11.255,45310,0
2008-10-24,10.77,11.255,10.551,10.77,22343,0
2008-10-27,10.668,10.919,10.11,10.166,36209,0
2008-10-28,10.525,10.983,9.626,10.983,106558,0
2008-10-29,10.909,11.157,10.223,10.983,45877,0
2008-10-30,11.359,11.918,10.587,11.212,31183,0
2008-10-31,11.414,12.357,11.037,11.175,129956,0
2008-11-03,11.221,11.687,11.175,11.678,27293,0
2008-11-04,11.908,12.348,11.605,11.953,39355,0
2008-11-05,11.743,11.807,11.018,11.045,47032,0
2008-11-06,11.028,11.072,10.551,10.551,52559,0
2008-11-07,10.66,10.706,10.339,10.46,43526,0
2008-11-10,10.66,10.798,9.909,9.909,74116,0
2008-11-11,9.9,10.022,9.635,9.734,66129,0
2008-11-12,9.734,10.022,9.626,9.635,56650,0
2008-11-13,9.715,10.012,9.1939,9.992,194396,0
2008-11-14,9.809,10.002,9.3705,9.3705,72851,0
2008-11-17,9.2574,9.724,9.2129,9.525,94353,0
2008-11-18,9.609,9.705,9.2574,9.4973,118546,0
2008-11-19,9.3705,9.651,9.0024,9.0024,120083,0
2008-11-20,8.974,9.2859,8.5989,8.6444,83819,0
2008-11-21,8.8645,9.0024,8.3146,8.6077,187009,0
2008-11-24,9.0024,9.4418,8.3603,9.3616,93641,0
2008-11-25,9.3153,9.983,9.085,9.525,104123,0
2008-11-26,9.2957,9.919,9.2957,9.891,83711,0
2008-11-28,9.791,10.022,9.4973,10.022,30331,0
2008-12-01,9.724,9.724,8.3879,8.3879,122009,0
2008-12-02,8.6077,9.148,8.5162,9.0675,64641,0
2008-12-03,8.7817,9.525,8.7728,9.3516,72841,0
2008-12-04,9.1765,9.507,8.9378,9.1204,66355,0
2008-12-05,8.993,9.696,8.9378,9.687,69688,0
2008-12-08,9.891,9.946,9.564,9.937,78981,0
2008-12-09,9.791,10.322,9.4973,9.617,65113,0
2008-12-10,9.791,10.083,9.4973,9.715,42845,0
2008-12-11,9.555,9.854,9.0121,9.1023,53259,0
2008-12-12,8.8463,9.772,8.8463,9.772,59001,0
2008-12-15,9.801,10.002,9.4873,9.687,64425,0
2008-12-16,9.937,10.779,9.668,10.77,88927,0
2008-12-17,10.587,10.957,10.083,10.367,69798,0
2008-12-18,10.339,10.624,10.195,10.331,32736,0
2008-12-19,10.687,10.687,9.3962,9.617,322772,0
2008-12-22,9.677,9.677,9.3054,9.555,182430,0
2008-12-23,9.668,9.809,9.2129,9.3616,69582,0
2008-12-24,9.3962,9.4515,9.2036,9.324,39136,0
2008-12-26,9.744,9.744,9.3054,9.3962,21717,0
2008-12-29,9.3863,9.525,9.1023,9.1204,76354,0
2008-12-30,9.2574,9.2574,8.5805,8.8277,346850,0
2008-12-31,8.9378,9.4694,8.7545,9.3429,258763,0
2009-01-02,9.4595,9.715,9.1117,9.525,59949,0
2009-01-05,9.545,9.754,9.1843,9.4319,34851,0
2009-01-06,9.4418,9.724,9.3153,9.626,45733,0
2009-01-07,9.4595,9.645,9.2391,9.4041,35216,0
2009-01-08,9.4319,9.668,9.333,9.599,22500,0
2009-01-09,9.583,9.762,9.2036,9.2129,48375,0
2009-01-12,9.148,9.4595,9.148,9.3516,39886,0
2009-01-13,9.2672,9.516,9.048,9.2759,43055,0
2009-01-14,9.048,9.4595,9.0298,9.1023,36482,0
2009-01-15,9.085,9.3863,8.8463,9.2957,56968,0
2009-01-16,9.2574,9.3705,9.0395,9.2957,46956,0
2009-01-20,9.0395,9.0675,8.5253,8.6077,62060,0
2009-01-21,8.7086,9.1765,8.672,9.0205,66204,0
2009-01-22,8.8369,9.0936,8.7086,8.8277,40475,0
2009-01-23,8.6997,8.9193,8.672,8.7912,33679,0
2009-01-26,8.8369,9.1577,8.8277,9.13,26025,0
2009-01-27,9.1394,9.333,9.1117,9.2129,30756,0
2009-01-28,9.2129,9.545,9.1673,9.3863,89782,0
2009-01-29,9.2957,9.3616,9.0298,9.0298,26265,0
2009-01-30,9.1577,9.2129,8.7912,8.8277,34492,0
2009-02-02,8.7271,9.591,8.7271,9.525,106165,0
2009-02-03,9.545,9.854,9.2672,9.651,57258,0
2009-02-04,9.677,9.837,9.4418,9.4418,41331,0
2009-02-05,9.423,9.762,9.324,9.423,34941,0
2009-02-06,9.4418,9.762,9.3616,9.645,54204,0
2009-02-09,9.573,9.791,9.4131,9.545,43572,0
2009-02-10,9.507,9.555,8.9378,8.974,36524,0
2009-02-11,9.048,9.1843,8.8827,9.1577,44999,0
2009-02-12,8.974,9.2293,8.7271,9.148,55254,0
2009-02-13,8.892,9.13,8.7545,8.956,47061,0
2009-02-17,8.6813,9.0024,8.5437,8.5527,64624,0
2009-02-18,8.6813,8.7817,8.3694,8.397,67686,0
2009-02-19,8.4337,8.4337,8.2046,8.2046,47564,0
2009-02-20,8.0942,8.3235,7.8836,7.9569,94588,0
2009-02-23,8.0029,8.2596,7.7463,7.7737,107184,0
2009-02-24,7.8194,8.3786,7.6087,8.3603,150049,0
2009-02-25,8.351,8.351,7.7644,8.1404,74194,0
2009-02-26,8.1948,8.4796,8.1216,8.1404,52834,0
2009-02-27,8.0942,8.2505,7.9386,7.9386,52473,0
2009-03-02,7.9753,7.9844,7.6546,7.6729,46437,0
2009-03-03,7.8011,7.8469,7.187,7.2512,65335,0
2009-03-04,7.3699,7.3887,7.1137,7.2878,90914,0
2009-03-05,7.187,7.187,6.802,6.802,99864,0
2009-03-06,6.8295,6.912,6.591,6.912,97022,0
2009-03-09,6.8568,7.1595,6.6553,6.8934,74612,0
2009-03-10,7.0589,7.3339,6.8295,7.3244,83334,0
2009-03-11,7.352,7.7093,7.2604,7.3059,58657,0
2009-03-12,7.2878,8.4153,7.2233,8.4063,96421,0
2009-03-13,8.4063,8.4063,8.1216,8.3235,34499,0
2009-03-16,8.4337,8.6997,8.2596,8.3694,45372,0
2009-03-17,8.3879,8.9471,8.3235,8.9378,65211,0
2009-03-18,8.9288,9.3705,8.9012,9.2759,81035,0
2009-03-19,9.2759,9.3153,8.8645,9.2129,57372,0
2009-03-20,9.2574,9.3054,8.7912,8.8463,116759,0
2009-03-23,9.0675,9.772,9.0578,9.762,77230,0
2009-03-24,9.583,9.964,9.3705,9.4418,105883,0
2009-03-25,9.4973,9.927,9.2477,9.854,50396,0
2009-03-26,9.992,10.175,9.635,10.175,61154,0
2009-03-27,9.992,10.083,9.333,9.3516,64203,0
2009-03-30,9.2391,9.333,8.9378,9.1843,37356,0
2009-03-31,9.3516,9.3516,8.9012,9.1394,62363,0
2009-04-01,8.9834,9.423,8.7912,9.2293,33016,0
2009-04-02,9.3785,9.845,9.1765,9.762,77613,0
2009-04-03,9.762,9.762,9.2672,9.762,25859,0
2009-04-06,9.651,9.651,9.3962,9.591,32362,0
2009-04-07,9.516,9.668,9.333,9.333,30495,0
2009-04-08,9.4418,9.626,9.3153,9.617,22229,0
2009-04-09,9.626,10.11,9.583,10.066,81986,0
2009-04-13,9.9,10.157,9.9,10.031,29823,0
2009-04-14,9.827,10.057,9.148,9.4515,48902,0
2009-04-15,9.423,9.992,9.3705,9.946,25710,0
2009-04-16,10.083,10.12,9.4873,9.955,39970,0
2009-04-17,10.012,10.057,9.801,9.992,48047,0
2009-04-20,9.715,9.937,9.1204,9.148,51634,0
2009-04-21,9.1023,9.626,9.048,9.626,73571,0
2009-04-22,9.4873,9.973,9.3153,9.3863,49634,0
2009-04-23,9.423,9.525,8.9288,9.085,47084,0
2009-04-24,9.2129,9.882,9.1023,9.635,45524,0
2009-04-27,9.3962,9.516,9.1117,9.4418,61851,0
2009-04-28,9.3962,9.9,9.3962,9.4873,33628,0
2009-04-29,9.626,10.175,9.423,10.075,35578,0
2009-04-30,10.12,10.12,9.591,9.809,68686,0
2009-05-01,9.827,9.827,9.4041,9.4595,21538,0
2009-05-04,9.591,9.782,9.3962,9.677,56495,0
2009-05-05,9.591,9.818,9.535,9.583,40415,0
2009-05-06,9.744,9.744,9.333,9.3962,29590,0
2009-05-07,9.583,9.677,8.8645,8.956,112364,0
2009-05-08,9.2217,9.3863,9.0298,9.2217,60367,0
2009-05-11,9.048,9.1939,8.956,9.0578,31366,0
2009-05-12,9.148,9.1843,8.5253,8.5437,71551,0
2009-05-13,8.4153,8.5347,8.1948,8.2228,79399,0
2009-05-14,8.2869,8.4519,8.2228,8.241,41836,0
2009-05-15,8.3422,8.3422,8.012,8.0579,58412,0
2009-05-18,8.1948,8.2778,7.9844,8.021,64193,0
2009-05-19,8.1129,8.1129,7.8927,7.9753,62413,0
2009-05-20,8.0671,8.0762,7.8927,7.9569,54372,0
2009-05-21,7.8194,7.8561,7.6637,7.8469,97641,0
2009-05-22,7.8744,7.9204,7.3978,7.6637,107445,0
2009-05-26,7.6087,8.3053,7.6087,8.2778,53255,0
2009-05-27,8.1772,8.2686,7.9569,8.021,23269,0
2009-05-28,8.0671,8.0671,7.792,7.9295,33681,0
2009-05-29,7.9844,8.2322,7.6819,8.2136,51297,0
2009-06-01,8.3603,8.4796,8.2136,8.4611,61543,0
2009-06-02,8.4429,8.7545,8.4429,8.617,41911,0
2009-06-03,8.5071,8.5619,8.3329,8.4063,27034,0
2009-06-04,8.4885,8.5162,8.3786,8.4063,23914,0
2009-06-05,8.5437,8.69,7.9478,8.0486,73016,0
2009-06-08,8.1216,8.4796,8.0942,8.1587,31035,0
2009-06-09,8.2322,8.3879,7.9937,7.9937,29183,0
2009-06-10,8.0942,8.241,7.792,8.0942,47708,0
2009-06-11,8.1313,8.3879,7.8927,8.2505,35220,0
2009-06-12,8.2046,8.3879,7.966,8.3879,37742,0
2009-06-15,8.1862,8.2869,7.9295,8.021,41317,0
2009-06-16,8.1404,8.2962,7.9844,8.0301,43279,0
2009-06-17,8.021,8.4063,7.8927,8.2686,28284,0
2009-06-18,8.2505,8.2505,8.1034,8.2322,7303,0
2009-06-19,8.3329,8.3879,8.1034,8.2962,80112,0
2009-06-22,8.2322,8.2778,7.902,7.9204,29152,0
2009-06-23,7.9569,8.3235,7.9386,7.9753,18455,0
2009-06-24,8.0395,8.1034,7.7552,7.8011,34890,0
2009-06-25,7.7552,8.0579,7.7552,7.966,98948,0
2009-06-26,7.902,8.4244,7.8744,8.3235,408938,0
2009-06-29,8.3329,8.397,8.0395,8.2136,57041,0
2009-06-30,8.241,8.3053,8.1129,8.1216,52773,0
2009-07-01,8.2136,8.397,8.1948,8.3603,40612,0
2009-07-02,8.241,8.241,8.1129,8.1313,68645,0
2009-07-06,8.1404,8.4611,8.0671,8.3879,37812,0
2009-07-07,8.4337,8.7637,8.3786,8.5071,85569,0
2009-07-08,8.5895,8.5895,8.3694,8.397,49356,0
2009-07-09,8.4337,8.4611,8.0671,8.1216,51465,0
2009-07-10,8.0671,8.3053,8.021,8.2505,14043,0
2009-07-13,8.1495,8.6813,8.1129,8.6262,78160,0
2009-07-14,8.4611,8.8463,8.4611,8.6813,45035,0
2009-07-15,8.7817,8.8369,8.4976,8.8187,110134,0
2009-07-16,8.7454,9.13,8.6538,9.0024,69776,0
2009-07-17,9.048,9.1673,8.8369,9.1204,61021,0
2009-07-20,9.1673,9.3153,9.0205,9.2293,76478,0
2009-07-21,9.2859,9.3429,8.993,9.148,166324,0
2009-07-22,9.13,9.2574,8.974,9.1843,39899,0
2009-07-23,9.148,9.507,9.0395,9.4595,86957,0
2009-07-24,9.3516,9.782,9.2957,9.782,66902,0
2009-07-27,9.734,10.012,9.573,9.964,66921,0
2009-07-28,9.863,10.066,9.863,10.039,60817,0
2009-07-29,9.983,10.057,9.809,10.002,49484,0
2009-07-30,10.048,10.12,9.882,9.909,71060,0
2009-07-31,9.845,10.092,9.754,9.762,38883,0
2009-08-03,9.809,9.909,9.635,9.772,69490,0
2009-08-04,9.668,9.955,9.4694,9.555,23385,0
2009-08-05,9.591,9.591,9.1843,9.3785,43505,0
2009-08-06,9.3962,9.4595,9.085,9.1117,28899,0
2009-08-07,9.2129,9.705,9.1204,9.535,60582,0
2009-08-10,9.423,9.617,9.3616,9.516,25769,0
2009-08-11,9.4131,9.4794,9.1939,9.2672,20914,0
2009-08-12,9.2957,9.583,9.2957,9.4973,32939,0
2009-08-13,9.525,9.564,9.2217,9.324,24211,0
2009-08-14,9.3429,9.3705,9.0298,9.0675,27661,0
2009-08-17,8.9378,9.0121,8.5805,8.7817,40410,0
2009-08-18,8.7912,9.2574,8.5437,8.9834,43202,0
2009-08-19,8.892,9.0578,8.7912,9.0205,54202,0
2009-08-20,8.9834,9.2477,8.9103,9.2217,38140,0
2009-08-21,9.3429,9.3705,8.892,9.3516,82784,0
2009-08-24,9.3516,9.516,9.2672,9.4595,29175,0
2009-08-25,9.1843,9.573,8.6444,9.4418,26920,0
2009-08-26,9.3863,9.3962,9.2036,9.3962,30732,0
2009-08-27,9.3153,9.545,9.1939,9.4973,28846,0
2009-08-28,9.535,9.535,8.956,9.2217,35492,0
2009-08-31,9.13,9.3863,8.9378,8.993,49864,0
2009-09-01,8.9653,9.4131,8.8738,9.0298,45387,0
2009-09-02,9.0024,9.0205,8.7912,8.8738,23046,0
2009-09-03,8.9193,9.2391,8.892,9.0205,23622,0
2009-09-04,9.048,9.2574,8.9193,8.993,36931,0
2009-09-08,9.048,9.2293,8.8003,8.974,26967,0
2009-09-09,8.9471,9.2293,8.9471,9.085,21687,0
2009-09-10,9.048,9.2217,8.9834,9.148,39952,0
2009-09-11,9.1577,9.1577,8.8827,8.9103,31800,0
2009-09-14,8.8738,9.1023,8.8096,9.0121,77292,0
2009-09-15,8.9653,9.1843,8.9471,9.0024,34283,0
2009-09-16,9.0024,9.2574,8.8827,9.2574,44327,0
2009-09-17,9.2217,9.423,9.1577,9.2217,32177,0
2009-09-18,9.2672,9.3962,9.2036,9.3962,83089,0
2009-09-21,9.2759,9.535,9.1843,9.4973,26369,0
2009-09-22,9.555,9.626,9.324,9.535,32746,0
2009-09-23,9.507,9.609,9.148,9.2672,44910,0
2009-09-24,9.2859,9.3863,9.1117,9.148,42100,0
2009-09-25,9.0936,9.4973,9.0675,9.2129,47314,0
2009-09-28,9.2293,9.609,9.2293,9.545,40321,0
2009-09-29,9.525,9.545,9.2036,9.3616,18333,0
2009-09-30,9.2477,9.4595,8.718,8.8003,107169,0
2009-10-01,8.9288,8.9834,8.6627,8.6627,59424,0
2009-10-02,8.5895,8.8463,8.4244,8.4429,76156,0
2009-10-05,8.4976,8.617,8.3603,8.3879,64494,0
2009-10-06,8.5347,8.5895,8.4153,8.5895,22047,0
2009-10-07,8.5895,8.6262,8.4519,8.6262,29105,0
2009-10-08,8.7086,8.7086,8.4885,8.5437,61506,0
2009-10-09,8.6262,8.7545,8.4796,8.7454,44497,0
2009-10-12,8.9288,8.9288,8.571,8.6813,12659,0
2009-10-13,8.6444,8.736,8.617,8.736,29116,0
2009-10-14,8.8277,8.8553,8.7545,8.8277,39464,0
2009-10-15,8.7271,8.892,8.7086,8.8553,56577,0
2009-10-16,8.8096,8.892,8.6627,8.6627,48772,0
2009-10-19,8.7086,8.8645,8.69,8.8096,24309,0
2009-10-20,8.7086,8.8187,8.7086,8.8003,32089,0
2009-10-21,8.7454,8.9288,8.672,8.736,64150,0
2009-10-22,8.6997,9.0121,8.6997,9.0121,20374,0
2009-10-23,8.9471,9.0024,8.617,8.6262,44484,0
2009-10-26,8.6997,8.7637,8.5347,8.5437,32370,0
2009-10-27,8.8827,8.9378,8.6353,8.7086,74260,0
2009-10-28,8.718,8.9288,8.718,8.892,62716,0
2009-10-29,8.956,9.2217,8.69,8.7637,46409,0
2009-10-30,8.7086,8.9193,8.5253,8.6538,84503,0
2009-11-02,8.6444,8.8645,8.4885,8.6538,37363,0
2009-11-03,8.5527,8.6997,8.4337,8.6813,37511,0
2009-11-04,8.7271,8.7817,8.4337,8.4519,46945,0
2009-11-05,8.6538,8.7271,8.5805,8.69,41814,0
2009-11-06,8.5619,8.672,8.5347,8.6262,17509,0
2009-11-09,8.736,8.8003,8.6077,8.7545,37847,0
2009-11-10,8.9103,8.9193,8.571,8.6627,19638,0
2009-11-11,8.7728,8.9288,8.69,8.7271,41030,0
2009-11-12,8.7454,8.9193,8.4429,8.4976,53914,0
2009-11-13,8.5071,8.7454,8.4702,8.571,22858,0
2009-11-16,8.672,8.7912,8.5805,8.718,54162,0
2009-11-17,8.69,8.7728,8.5437,8.7728,22211,0
2009-11-18,8.7086,8.7912,8.571,8.7545,20570,0
2009-11-19,8.6627,8.718,8.4885,8.5527,41461,0
2009-11-20,8.5071,8.7637,8.3879,8.4519,53750,0
2009-11-23,8.5895,8.8827,8.5805,8.7545,32439,0
2009-11-24,8.7545,8.7545,8.571,8.718,74359,0
2009-11-25,8.7817,8.7817,8.571,8.571,28631,0
2009-11-27,8.3786,8.6627,8.3786,8.4429,30765,0
2009-11-30,8.4244,8.6077,8.3146,8.6077,83853,0
2009-12-01,8.718,8.9378,8.6077,8.9378,87753,0
2009-12-02,8.9193,9.048,8.8187,9.0121,37572,0
2009-12-03,9.0769,9.2036,8.8187,8.8645,65702,0
2009-12-04,9.1023,9.2672,8.974,9.1939,100581,0
2009-12-07,9.1673,9.1939,9.0769,9.1939,16428,0
2009-12-08,9.0936,9.2574,9.0578,9.0769,22788,0
2009-12-09,9.1117,9.2217,8.956,9.1843,36206,0
2009-12-10,9.2036,9.2574,9.0675,9.13,33784,0
2009-12-11,9.2036,9.2672,9.085,9.1939,21786,0
2009-12-14,9.2217,9.2672,9.1394,9.2672,42279,0
2009-12-15,9.2672,9.535,9.1843,9.324,66751,0
2009-12-16,9.4131,9.507,9.1117,9.13,41264,0
2009-12-17,9.0936,9.1673,9.0578,9.0936,40619,0
2009-12-18,9.1673,9.3153,9.0121,9.2759,165113,0
2009-12-21,9.3153,9.3785,8.993,9.1673,42480,0
2009-12-22,9.1023,9.2129,8.9471,9.1673,95646,0
2009-12-23,9.2129,9.3054,9.0578,9.1394,33610,0
2009-12-24,9.2036,9.2574,9.1023,9.1023,12490,0
2009-12-28,9.1577,9.2859,9.0675,9.2759,43845,0
2009-12-29,9.2859,9.2859,9.0769,9.2129,22813,0
2009-12-30,9.1765,9.2293,9.0675,9.1673,40349,0
2009-12-31,9.1843,9.3054,9.0578,9.0769,49008,0
2010-01-04,9.148,9.2574,9.0298,9.2391,46364,0
2010-01-05,9.2477,9.2477,9.0936,9.1204,41317,0
2010-01-06,9.1204,9.2477,8.9288,8.974,63673,0
2010-01-07,9.1204,9.2129,9.0024,9.148,46988,0
2010-01-08,9.0936,9.3153,8.974,9.1939,36135,0
2010-01-11,9.2293,9.2293,9.0578,9.0936,33454,0
2010-01-12,9.0121,9.2293,8.8369,9.1673,33132,0
2010-01-13,9.1939,9.2129,9.0121,9.1765,21777,0
2010-01-14,9.1117,9.2217,9.0395,9.1673,22874,0
2010-01-15,9.2036,9.2129,9.0298,9.1673,60464,0
2010-01-19,9.2036,9.2293,9.048,9.1765,66553,0
2010-01-20,9.1117,9.1765,9.0298,9.148,49052,0
2010-01-21,9.1577,9.1577,8.8096,8.8096,48886,0
2010-01-22,8.8277,8.956,8.8003,8.8369,58708,0
2010-01-25,8.892,8.9378,8.8003,8.8369,41398,0
2010-01-26,8.8096,8.9834,8.7454,8.7454,39113,0
2010-01-27,8.6997,8.9193,8.6997,8.8738,22932,0
2010-01-28,8.9193,9.0395,8.6077,8.6262,37957,0
2010-01-29,8.6813,8.892,8.6262,8.7545,74332,0
2010-02-01,8.7728,8.7912,8.617,8.7637,35192,0
2010-02-02,8.7454,8.9471,8.7271,8.7637,66633,0
2010-02-03,8.7817,9.0121,8.7728,8.8463,53175,0
2010-02-04,8.8003,8.8277,8.617,8.617,55370,0
2010-02-05,8.6813,8.8738,8.6538,8.8738,31231,0
2010-02-08,8.8369,9.048,8.8187,8.8277,48993,0
2010-02-09,8.9471,9.0769,8.8738,8.9834,75583,0
2010-02-10,8.9193,8.9288,8.7912,8.892,46973,0
2010-02-11,8.8553,9.2129,8.7817,9.2036,80521,0
2010-02-12,9.1117,9.2217,9.0298,9.2129,43650,0
2010-02-16,9.1843,9.2129,9.0936,9.1673,68898,0
2010-02-17,9.2217,9.2217,9.048,9.1577,56798,0
2010-02-18,9.148,9.148,8.8827,9.148,57303,0
2010-02-19,9.1394,9.2293,9.0298,9.0675,60717,0
2010-02-22,9.0298,9.1843,9.0121,9.1765,31666,0
2010-02-23,9.1765,9.1765,8.892,8.993,32525,0
2010-02-24,9.048,9.13,8.9103,9.048,21405,0
2010-02-25,8.9193,8.974,8.8553,8.9653,26025,0
2010-02-26,8.9653,8.974,8.7454,8.8003,27689,0
2010-03-01,8.8277,8.892,8.4244,8.6262,48822,0
2010-03-02,8.6538,8.8738,8.5895,8.8738,64994,0
2010-03-03,8.8645,8.8738,8.6077,8.8096,40646,0
2010-03-04,8.8463,8.9288,8.6077,8.8645,25982,0
2010-03-05,8.9378,9.148,8.8003,9.1117,81688,0
2010-03-08,9.1023,9.1023,8.892,9.0578,29490,0
2010-03-09,8.993,9.13,8.736,8.7817,28765,0
2010-03-10,8.7454,8.956,8.7454,8.956,66836,0
2010-03-11,8.8738,8.9471,8.6997,8.8003,67665,0
2010-03-12,8.8096,8.8096,8.6262,8.7454,21287,0
2010-03-15,8.7545,8.8369,8.6077,8.672,21469,0
2010-03-16,8.6813,8.7637,8.4337,8.5805,21966,0
2010-03-17,8.5989,8.6813,8.5253,8.617,84167,0
2010-03-18,8.4976,8.5527,8.3146,8.4702,48855,0
2010-03-19,8.5253,8.6262,8.4153,8.6077,96439,0
2010-03-22,8.5347,8.672,8.4702,8.6538,52743,0
2010-03-23,8.6353,8.8463,8.5071,8.8003,40632,0
2010-03-24,8.7817,8.8463,8.2686,8.69,50169,0
2010-03-25,8.7271,8.8003,8.2596,8.5253,46596,0
2010-03-26,8.5805,8.6077,8.3146,8.5805,45491,0
2010-03-29,8.5805,8.7086,8.3694,8.5347,43173,0
2010-03-30,8.5437,8.5527,8.3603,8.5253,30622,0
2010-03-31,8.4611,8.672,8.397,8.4063,59101,0
2010-04-01,8.4337,8.617,8.3146,8.3786,48562,0
2010-04-05,8.4337,8.6262,8.3235,8.5805,36518,0
2010-04-06,8.5071,8.7728,8.4885,8.69,54452,0
2010-04-07,8.6538,8.8096,8.6353,8.7637,53647,0
2010-04-08,8.7086,8.736,8.4244,8.4337,64994,0
2010-04-09,8.4063,8.4244,8.2596,8.3235,54756,0
2010-04-12,8.3053,8.3694,8.2228,8.2869,47750,0
2010-04-13,8.241,8.5989,8.1495,8.5071,61171,0
2010-04-14,8.5253,8.617,8.3694,8.617,37068,0
2010-04-15,8.5805,8.7728,8.5437,8.7545,39392,0
2010-04-16,8.7545,8.8187,8.5527,8.7912,59466,0
2010-04-19,8.7086,8.7271,8.6444,8.6627,42825,0
2010-04-20,8.6813,8.736,8.6077,8.69,45363,0
2010-04-21,8.672,8.6813,8.4976,8.672,19352,0
2010-04-22,8.571,8.8645,8.571,8.8553,114595,0
2010-04-23,8.8369,9.0578,8.7817,8.8827,50389,0
2010-04-26,8.8463,9.0298,8.8463,8.9471,69988,0
2010-04-27,8.9193,9.0298,8.5437,8.8187,54133,0
2010-04-28,8.8645,8.956,8.5619,8.736,29234,0
2010-04-29,8.8369,9.1577,8.718,9.13,73753,0
2010-04-30,9.1023,9.1023,8.8003,8.8553,70911,0
2010-05-03,8.8738,9.0769,8.7086,9.0578,53475,0
2010-05-04,8.9012,8.9653,8.6262,8.7454,65472,0
2010-05-05,8.6627,8.8187,8.4796,8.4976,40057,0
2010-05-06,8.4519,8.6353,8.021,8.1404,71004,0
2010-05-07,8.1404,8.3879,7.9937,8.1948,71997,0
2010-05-10,8.3235,8.6262,8.2046,8.5619,105528,0
2010-05-11,8.4429,8.6077,8.2778,8.5619,95078,0
2010-05-12,8.4153,8.7545,8.397,8.7454,61559,0
2010-05-13,8.69,8.6997,8.4244,8.5527,56224,0
2010-05-14,8.4796,8.4796,8.2505,8.4429,57316,0
2010-05-17,8.4702,8.4796,8.1862,8.4429,62500,0
2010-05-18,8.5805,8.5805,8.1587,8.1948,88706,0
2010-05-19,8.1948,8.3146,8.1587,8.2505,100432,0
2010-05-20,8.0671,8.2778,7.9478,8.0942,105055,0
2010-05-21,7.9478,8.1129,7.902,8.0029,90232,0
2010-05-24,7.9937,8.021,7.7737,7.8011,65238,0
2010-05-25,7.6729,7.902,7.5904,7.8561,76156,0
2010-05-26,7.8927,7.9569,7.7737,7.7828,121806,0
2010-05-27,7.966,8.0579,7.8104,8.0395,66013,0
2010-05-28,7.9937,7.9937,7.792,7.8194,90557,0
2010-06-01,7.7279,7.8744,7.6819,7.7002,125817,0
2010-06-02,7.7279,8.2962,7.7188,8.2962,105947,0
2010-06-03,8.3422,8.4885,8.1587,8.3053,49418,0
2010-06-04,8.1948,8.2686,7.792,7.8011,122114,0
2010-06-07,7.8654,8.0942,7.8011,7.8561,74128,0
2010-06-08,7.9112,8.012,7.7279,7.9386,109830,0
2010-06-09,8.0395,8.0486,7.8469,7.9569,83842,0
2010-06-10,8.0671,8.2046,7.8561,8.1677,86011,0
2010-06-11,8.0579,8.2869,8.0579,8.1948,51830,0
2010-06-14,8.2962,8.4519,7.9295,7.9753,64794,0
2010-06-15,8.0301,8.4244,7.8744,8.397,80433,0
2010-06-16,8.3053,8.3786,8.0486,8.2778,26574,0
2010-06-17,8.3422,8.3694,8.2596,8.3329,21728,0
2010-06-18,8.3879,8.3879,8.1129,8.3422,89288,0
2010-06-21,8.4702,8.4702,8.0762,8.0856,22023,0
2010-06-22,8.1404,8.2505,7.966,7.9844,86918,0
2010-06-23,7.9569,8.0762,7.8194,7.9386,69912,0
2010-06-24,7.8744,7.966,7.7828,7.7828,127785,0
2010-06-25,7.792,7.9204,7.7188,7.9204,416846,0
2010-06-28,7.9204,7.9844,7.7369,7.7552,33263,0
2010-06-29,7.6453,7.7463,7.6087,7.6546,151315,0
2010-06-30,7.6526,7.7267,7.6064,7.6156,53797,0
2010-07-01,7.6179,7.7093,7.5534,7.6637,52580,0
2010-07-02,7.6909,7.7093,7.4988,7.4988,40415,0
2010-07-06,7.636,7.6546,7.4436,7.5079,64570,0
2010-07-07,7.5534,7.7188,7.5534,7.7093,38686,0
2010-07-08,7.792,7.792,7.5904,7.7002,57467,0
2010-07-09,7.6637,7.7828,7.6087,7.7737,27790,0
2010-07-12,7.6909,7.7463,7.5904,7.6087,40771,0
2010-07-13,7.7369,8.012,7.6729,7.9478,93371,0
2010-07-14,7.9295,8.012,7.7463,7.9844,67045,0
2010-07-15,7.9569,8.021,7.8194,7.9569,54277,0
2010-07-16,7.9386,7.9753,7.8836,7.9478,115958,0
2010-07-19,7.8836,8.0395,7.8836,8.0301,38935,0
2010-07-20,7.9204,8.2228,7.8836,8.2136,43485,0
2010-07-21,8.2505,8.2505,7.8836,7.9112,61447,0
2010-07-22,7.8836,8.2322,7.8836,8.2046,59773,0
2010-07-23,8.1404,8.2505,8.0762,8.2322,50754,0
2010-07-26,8.2322,8.4702,8.1313,8.4244,48396,0
2010-07-27,8.4611,8.4611,8.021,8.0671,38423,0
2010-07-28,8.0856,8.0856,7.8927,8.0856,38548,0
2010-07-29,8.1772,8.1772,7.9478,8.0579,46146,0
2010-07-30,7.9204,8.2505,7.9204,8.1404,71225,0
2010-08-02,8.2322,8.2778,8.0856,8.2505,52228,0
2010-08-03,8.1862,8.3053,8.0395,8.0579,31058,0
2010-08-04,8.1313,8.2869,8.1313,8.2596,41278,0
2010-08-05,8.1772,8.2596,8.1404,8.2505,56951,0
2010-08-06,8.1313,8.3329,8.0579,8.3235,76645,0
2010-08-09,8.3329,8.4519,8.1129,8.2136,44079,0
2010-08-10,8.1948,8.2136,8.0486,8.2046,83062,0
2010-08-11,7.9753,8.0942,7.902,7.9386,96387,0
2010-08-12,7.792,8.012,7.792,7.9937,41323,0
2010-08-13,7.9386,8.0301,7.9112,7.9753,56634,0
2010-08-16,7.9112,8.012,7.8285,7.9753,59121,0
2010-08-17,8.0029,8.0671,7.9569,8.0029,38305,0
2010-08-18,8.012,8.012,7.8194,7.8927,137488,0
2010-08-19,7.8377,7.9386,7.7828,7.9112,86193,0
2010-08-20,7.8469,7.9478,7.8104,7.9478,51281,0
2010-08-23,7.9753,7.9753,7.8927,7.9204,48741,0
2010-08-24,7.8011,8.021,7.8011,7.966,50741,0
2010-08-25,7.8927,8.0671,7.8927,8.012,29658,0
2010-08-26,8.021,8.0762,7.9386,8.0671,71803,0
2010-08-27,8.1495,8.2505,8.021,8.2136,47968,0
2010-08-30,8.1677,8.1677,8.0486,8.0671,49612,0
2010-08-31,8.0778,8.2903,8.0686,8.2535,44792,0
2010-09-01,8.3879,8.3879,8.2136,8.3879,84151,0
2010-09-02,8.3694,8.3786,8.2505,8.3053,29101,0
2010-09-03,8.4063,8.4796,8.3422,8.4796,52602,0
2010-09-07,8.4519,8.4885,8.3603,8.3603,44425,0
2010-09-08,8.4063,8.4429,8.2869,8.3235,27376,0
2010-09-09,8.4244,8.4244,8.2322,8.351,20134,0
2010-09-10,8.241,8.3146,8.241,8.2686,24326,0
2010-09-13,8.3603,8.4702,8.2505,8.4429,43436,0
2010-09-14,8.397,8.397,8.2778,8.351,40855,0
2010-09-15,8.2962,8.3694,8.1677,8.351,30722,0
2010-09-16,8.3329,8.3879,8.2596,8.3053,33899,0
2010-09-17,8.3879,8.3879,8.1772,8.3694,70495,0
2010-09-20,8.3603,8.5989,8.3329,8.5437,61340,0
2010-09-21,8.5347,8.5347,8.397,8.4519,18690,0
2010-09-22,8.397,8.4702,8.2505,8.2869,19510,0
2010-09-23,8.2046,8.3879,8.2046,8.2136,37667,0
2010-09-24,8.3235,8.4519,8.3053,8.4337,46946,0
2010-09-27,8.4063,8.4519,8.3694,8.3879,28275,0
2010-09-28,8.4429,8.5253,8.3329,8.5162,24375,0
2010-09-29,8.4796,8.571,8.4429,8.5253,51030,0
2010-09-30,8.5805,8.5805,8.397,8.4063,46305,0
2010-10-01,8.4885,8.6077,8.3053,8.5989,17690,0
2010-10-04,8.4976,8.5527,8.3879,8.4519,19648,0
2010-10-05,8.5527,8.7817,8.4337,8.7545,41344,0
2010-10-06,8.7086,8.8463,8.7086,8.7912,35179,0
2010-10-07,8.8463,8.8463,8.5895,8.718,21370,0
2010-10-08,8.69,8.8369,8.617,8.8003,31908,0
2010-10-11,8.8003,8.8369,8.7086,8.8096,9229,0
2010-10-12,8.7637,8.7637,8.6813,8.7271,10994,0
2010-10-13,8.736,8.8827,8.6627,8.8645,31908,0
2010-10-14,8.8645,8.892,8.69,8.8187,31166,0
2010-10-15,8.9193,8.9193,8.7637,8.8096,54948,0
2010-10-18,8.8553,9.0769,8.8003,9.0769,33716,0
2010-10-19,8.9288,9.0769,8.6813,8.7728,30470,0
2010-10-20,8.8369,8.9378,8.7454,8.8738,23836,0
2010-10-21,8.9378,8.9378,8.5805,8.6538,25014,0
2010-10-22,8.6997,8.8463,8.672,8.7545,18843,0
2010-10-25,8.7728,8.8277,8.5895,8.617,24106,0
2010-10-26,8.5619,8.6538,8.5253,8.571,24630,0
2010-10-27,8.4976,8.617,8.4796,8.5347,17008,0
2010-10-28,8.6262,8.6262,8.4063,8.4063,32057,0
2010-10-29,8.3907,8.4842,8.3907,8.3907,79482,0
2010-11-01,8.3879,8.6627,8.3329,8.5619,40536,0
2010-11-02,8.672,8.7271,8.5527,8.617,50875,0
2010-11-03,8.617,8.6444,8.5253,8.6077,24530,0
2010-11-04,8.7545,8.9288,8.5347,8.9288,123547,0
2010-11-05,8.956,9.0395,8.9012,9.0298,28875,0
2010-11-08,8.956,8.9834,8.672,8.7271,45546,0
2010-11-09,8.7271,8.8827,8.7086,8.7271,35606,0
2010-11-10,8.7545,8.892,8.7545,8.8463,29981,0
2010-11-11,8.7454,8.8369,8.617,8.6813,28599,0
2010-11-12,8.617,8.6813,8.5619,8.5805,19766,0
2010-11-15,8.6444,8.6997,8.4796,8.5895,19363,0
2010-11-16,8.5071,8.571,8.4063,8.4796,40994,0
2010-11-17,8.5347,8.6997,8.3786,8.4976,17074,0
2010-11-18,8.5989,8.6997,8.4244,8.6444,29556,0
2010-11-19,8.6627,8.6627,8.5805,8.5989,27229,0
2010-11-22,8.5347,8.6538,8.5071,8.6353,15044,0
2010-11-23,8.5347,8.6353,8.5253,8.6077,19563,0
2010-11-24,8.6997,8.7728,8.6262,8.6997,63505,0
2010-11-26,8.617,8.7454,8.617,8.6997,3982,0
2010-11-29,8.6627,8.736,8.617,8.69,12943,0
2010-11-30,8.5954,8.6508,8.4566,8.5491,50771,0
2010-12-01,8.6997,8.6997,8.5805,8.617,30410,0
2010-12-02,8.6538,8.6997,8.5805,8.617,24746,0
2010-12-03,8.617,8.6627,8.4796,8.6538,41763,0
2010-12-06,8.6077,8.7637,8.5437,8.6627,57026,0
2010-12-07,8.7545,8.8553,8.7086,8.8003,43981,0
2010-12-08,8.7912,8.8553,8.69,8.736,82547,0
2010-12-09,8.8187,8.8187,8.672,8.7728,67293,0
2010-12-10,8.7637,8.7912,8.6997,8.7912,54237,0
2010-12-13,8.8096,8.8096,8.672,8.6813,61784,0
2010-12-14,8.7454,8.8277,8.6997,8.7728,71532,0
2010-12-15,8.7912,8.8003,8.7086,8.7454,63817,0
2010-12-16,8.7454,8.8553,8.6627,8.8553,41856,0
2010-12-17,8.8277,8.8827,8.7545,8.8369,31673,0
2010-12-20,8.8463,8.8738,8.736,8.7637,35007,0
2010-12-21,8.8003,8.8277,8.7086,8.7637,65473,0
2010-12-22,8.8096,8.9378,8.8003,8.8827,28620,0
2010-12-23,8.8738,8.9653,8.8553,8.956,21890,0
2010-12-27,8.9103,9.048,8.7454,9.048,16811,0
2010-12-28,9.0578,9.0578,8.9471,9.0121,12584,0
2010-12-29,9.0489,9.0489,8.9465,8.9643,14405,0
2010-12-30,8.9834,8.993,8.8911,8.8911,15024,0
2010-12-31,8.8732,8.9948,8.8077,8.9384,30213,0
2011-01-03,9.0769,9.2672,8.8827,9.1843,66621,0
2011-01-04,9.2391,9.2477,8.956,9.0395,34014,0
2011-01-05,9.0395,9.2129,8.9288,9.1843,24710,0
2011-01-06,9.1577,9.1577,8.9103,8.9471,18550,0
2011-01-07,8.9834,8.9834,8.718,8.7817,18770,0
2011-01-10,8.7086,8.7912,8.6444,8.736,46907,0
2011-01-11,8.7637,8.7912,8.672,8.7817,19699,0
2011-01-12,8.8187,8.8463,8.7454,8.8463,29242,0
2011-01-13,8.7271,8.8463,8.6538,8.7817,28552,0
2011-01-14,8.7454,8.8003,8.6627,8.7728,24381,0
2011-01-18,8.7271,8.8003,8.5989,8.8003,20428,0
2011-01-19,8.617,8.7728,8.3603,8.397,47190,0
2011-01-20,8.3694,8.5347,8.3694,8.4885,29116,0
2011-01-21,8.4611,8.5619,8.4063,8.4063,27857,0
2011-01-24,8.397,8.5162,8.397,8.5162,8711,0
2011-01-25,8.4429,8.6262,8.4153,8.6077,16141,0
2011-01-26,8.6077,8.6627,8.5805,8.6262,18151,0
2011-01-27,8.6262,8.6262,8.4885,8.5895,17851,0
2011-01-28,8.5527,8.5527,8.3053,8.3329,39489,0
2011-01-31,8.3779,8.3779,8.2568,8.3594,25051,0
2011-02-01,8.3694,8.6262,8.3603,8.571,26660,0
2011-02-02,8.5162,8.5619,8.4885,8.5253,21552,0
2011-02-03,8.5071,8.5347,8.4153,8.5347,20150,0
2011-02-04,8.5253,8.5253,8.4337,8.4885,26792,0
2011-02-07,8.4337,8.6353,8.4337,8.5805,19600,0
2011-02-08,8.571,8.6813,8.5253,8.6538,42146,0
2011-02-09,8.5895,8.6813,8.4702,8.6353,36930,0
2011-02-10,8.6262,8.6997,8.5437,8.6813,26988,0
2011-02-11,8.6077,8.6353,8.5527,8.571,30777,0
2011-02-14,8.5437,8.5895,8.3786,8.397,89520,0
2011-02-15,8.3879,8.4153,8.2869,8.3235,24844,0
2011-02-16,8.3603,8.3694,8.2778,8.3329,83805,0
2011-02-18,8.2046,8.2596,8.2046,8.241,19302,0
2011-02-22,8.2046,8.2046,7.9478,7.9478,42830,0
2011-02-23,8.0486,8.0671,7.902,7.902,18039,0
2011-02-24,7.8836,7.9204,7.792,7.8836,33176,0
2011-02-25,7.8561,7.9753,7.8469,7.9478,30859,0
2011-02-28,7.9576,8.0495,7.8743,8.0222,68447,0
2011-03-01,7.8744,7.9937,7.8654,7.8927,25199,0
2011-03-02,7.8654,7.8836,7.8011,7.8377,19286,0
2011-03-03,7.9386,7.966,7.8927,7.966,21020,0
2011-03-04,8.021,8.0671,7.9386,8.0029,26553,0
2011-03-07,7.9569,8.0395,7.8654,7.8836,22602,0
2011-03-08,7.9112,8.021,7.902,7.9478,21382,0
2011-03-09,7.966,8.0942,7.9204,8.0671,64514,0
2011-03-10,7.966,8.021,7.7188,7.7188,45379,0
2011-03-11,7.7552,7.9386,7.7552,7.9386,39033,0
2011-03-14,7.8836,7.9295,7.8377,7.8927,24957,0
2011-03-15,7.8011,7.9569,7.7188,7.9204,22405,0
2011-03-16,7.9112,7.9112,7.8285,7.8561,40587,0
2011-03-17,7.9299,8.013,7.8374,7.976,24068,0
2011-03-18,8.0029,8.3422,7.9937,8.3422,76119,0
2011-03-21,8.3146,8.3879,8.2778,8.3329,31759,0
2011-03-22,8.3235,8.3329,8.2136,8.2962,14478,0
2011-03-23,8.2596,8.3694,8.1587,8.3235,18682,0
2011-03-24,8.3422,8.3422,7.9937,8.1948,30751,0
2011-03-25,8.2046,8.3146,8.1677,8.2778,24313,0
2011-03-28,8.1495,8.2962,8.1495,8.2322,21020,0
2011-03-29,8.2046,8.4063,8.1587,8.4063,17509,0
2011-03-30,8.397,8.5437,8.2505,8.5347,30269,0
2011-03-31,8.3874,8.4994,8.3874,8.4247,45113,0
2011-04-01,8.5805,8.617,8.4796,8.617,25586,0
2011-04-04,8.5253,8.6538,8.5253,8.5805,18782,0
2011-04-05,8.5214,8.66,8.5214,8.6046,17321,0
2011-04-06,8.5805,8.7545,8.5805,8.7545,15900,0
2011-04-07,8.7432,8.7432,8.5675,8.5675,14889,0
2011-04-08,8.6353,8.6353,8.4519,8.5895,25973,0
2011-04-11,8.5989,8.5989,8.1862,8.2046,22558,0
2011-04-12,8.2626,8.2808,8.2256,8.2535,18278,0
2011-04-13,8.2962,8.3235,8.2322,8.2322,23109,0
2011-04-14,8.1948,8.3879,8.1587,8.3879,13624,0
2011-04-15,8.3422,8.4976,8.3422,8.4976,36585,0
2011-04-18,8.3879,8.4244,8.3786,8.4063,22908,0
2011-04-19,8.4429,8.4429,8.2778,8.3235,30665,0
2011-04-20,8.3879,8.4244,8.3694,8.4063,48924,0
2011-04-21,8.3733,8.4566,8.3549,8.4104,19521,0
2011-04-25,8.4153,8.4337,8.3329,8.397,19885,0
2011-04-26,8.4104,8.5029,8.4104,8.5029,12643,0
2011-04-27,8.4885,8.571,8.4796,8.4976,22314,0
2011-04-28,8.4566,8.4753,8.4197,8.4475,12017,0
2011-04-29,8.4247,8.4434,8.2844,8.3779,31313,0
2011-05-02,8.4381,8.4753,8.4197,8.4381,52183,0
2011-05-03,8.3918,8.4381,8.2626,8.2626,13880,0
2011-05-04,8.2626,8.2903,7.9947,8.0313,22208,0
2011-05-05,7.8374,8.1794,7.8374,7.9484,12068,0
2011-05-06,7.9576,8.0408,7.8189,7.8836,21425,0
2011-05-09,7.9113,8.1237,7.9113,8.0778,22954,0
2011-05-10,8.1423,8.3179,8.0959,8.2995,16491,0
2011-05-11,8.244,8.244,7.9853,7.9853,14401,0
2011-05-12,7.9299,8.2903,7.8743,8.2535,9202,0
2011-05-13,8.2162,8.2718,7.8743,7.9022,19320,0
2011-05-16,7.8928,7.9666,7.8097,7.8097,41235,0
2011-05-17,7.9113,8.1423,7.7543,8.0495,22108,0
2011-05-18,8.0495,8.0686,7.9022,7.9853,19269,0
2011-05-19,8.0313,8.0495,7.8652,7.8652,19867,0
2011-05-20,7.8743,7.9484,7.7728,7.8189,36164,0
2011-05-23,7.7175,7.7728,7.6064,7.6341,29442,0
2011-05-24,7.6804,7.708,7.5052,7.5415,39370,0
2011-05-25,7.4955,7.6619,7.4955,7.597,30842,0
2011-05-26,7.5602,7.6619,7.5602,7.6619,20455,0
2011-05-27,7.6619,7.7356,7.6248,7.7356,31345,0
2011-05-31,7.822,7.9248,7.729,7.8596,61277,0
2011-06-01,7.8374,7.8559,7.5785,7.5785,46142,0
2011-06-02,7.7728,7.7728,7.5697,7.7175,18092,0
2011-06-03,7.6433,7.8374,7.6433,7.6804,49215,0
2011-06-06,7.671,7.782,7.588,7.6433,38225,0
2011-06-07,7.7267,7.7267,7.5415,7.588,35015,0
2011-06-08,7.5697,7.7913,7.5697,7.6433,21070,0
2011-06-09,7.588,7.7452,7.588,7.6526,20447,0
2011-06-10,7.6156,7.7356,7.5324,7.5602,42148,0
2011-06-13,7.597,7.6619,7.4861,7.5415,42099,0
2011-06-14,7.5785,7.6987,7.5785,7.6804,14582,0
2011-06-15,7.588,7.7267,7.5415,7.6156,21183,0
2011-06-16,7.729,7.8873,7.7197,7.729,25677,0
2011-06-17,7.782,7.8374,7.588,7.6341,66548,0
2011-06-20,7.7543,7.8652,7.7267,7.8466,19061,0
2011-06-21,7.9113,8.0874,7.8189,8.0495,32796,0
2011-06-22,8.013,8.013,7.7452,7.782,22128,0
2011-06-23,7.8097,7.8466,7.6156,7.7175,16008,0
2011-06-24,7.828,7.8743,7.5052,7.5138,200269,0
2011-06-27,7.5508,7.7728,7.5324,7.7728,48493,0
2011-06-28,7.7728,7.8928,7.597,7.8928,38248,0
2011-06-29,7.8652,7.9299,7.6433,7.8007,13751,0
2011-06-30,7.855,7.8829,7.7896,7.8268,20486,0
2011-07-01,7.8409,7.9059,7.7568,7.7943,36311,0
2011-07-05,7.7943,7.7943,7.6636,7.7568,31774,0
2011-07-06,7.7101,7.8873,7.6822,7.822,77010,0
2011-07-07,7.8687,7.8687,7.6822,7.7197,59450,0
2011-07-08,7.7101,7.7197,7.6078,7.617,14153,0
2011-07-11,7.5508,7.6341,7.4955,7.5052,17451,0
2011-07-12,7.5055,7.729,7.4679,7.5055,56883,0
2011-07-13,7.5415,7.7356,7.5324,7.7356,41901,0
2011-07-14,7.7356,7.7356,7.6156,7.6156,15948,0
2011-07-15,7.6264,7.729,7.6264,7.7009,31350,0
2011-07-18,7.6893,7.7267,7.597,7.6248,13035,0
2011-07-19,7.6822,7.9248,7.6822,7.8687,33182,0
2011-07-20,7.9022,7.9022,7.6893,7.6893,7287,0
2011-07-21,7.7543,7.8466,7.6804,7.8466,19665,0
2011-07-22,7.8596,7.8596,7.7659,7.7848,5727,0
2011-07-25,7.6619,7.7913,7.6341,7.6987,15227,0
2011-07-26,7.7009,7.7009,7.5982,7.6356,8783,0
2011-07-27,7.5324,7.8097,7.403,7.4398,74743,0
2011-07-28,7.4679,7.5423,7.4026,7.5237,27308,0
2011-07-29,7.4396,7.5891,7.4396,7.5331,26464,0
2011-08-01,7.6264,7.7101,7.4121,7.5795,47527,0
2011-08-02,7.5143,7.6914,7.4026,7.4864,31300,0
2011-08-03,7.4958,7.7197,7.4864,7.5706,74387,0
2011-08-04,7.617,7.7568,7.4026,7.4026,55970,0
2011-08-05,7.4304,7.6544,7.3932,7.4586,39801,0
2011-08-08,7.328,7.5706,7.1322,7.1694,85943,0
2011-08-09,7.244,8.0366,7.0296,7.9993,64370,0
2011-08-10,7.7568,7.822,7.0855,7.1419,57571,0
2011-08-11,7.0484,7.5611,6.9457,7.095,94125,0
2011-08-12,7.1137,7.1137,6.8711,6.9087,37790,0
2011-08-15,6.9087,7.0296,6.9087,7.0019,33112,0
2011-08-16,6.9457,6.9551,6.7873,6.89,43144,0
2011-08-17,6.8991,6.9551,6.806,6.89,72596,0
2011-08-18,6.7685,6.8152,6.6661,6.6661,85405,0
2011-08-19,6.5914,6.8711,6.5914,6.5914,68005,0
2011-08-22,6.7501,6.7591,6.582,6.6474,45438,0
2011-08-23,6.694,7.2904,6.694,7.2813,50420,0
2011-08-24,7.3374,7.6914,7.216,7.6544,29028,0
2011-08-25,7.7381,7.7381,7.1042,7.1694,36096,0
2011-08-26,7.1227,7.3,6.9177,7.2721,18238,0
2011-08-29,7.3374,7.5515,7.328,7.4864,48937,0
2011-08-30,7.4492,7.4492,7.0484,7.2813,23388,0
2011-08-31,7.2944,7.3039,7.1076,7.2107,50249,0
2011-09-01,7.1419,7.2813,6.8991,6.9087,71420,0
2011-09-02,6.7997,7.0142,6.6969,6.7529,46470,0
2011-09-06,6.6286,6.8711,6.6286,6.7036,42237,0
2011-09-07,6.7685,6.9739,6.7685,6.9087,44618,0
2011-09-08,6.9087,6.9087,6.5914,6.6752,46663,0
2011-09-09,6.6193,6.6568,6.4889,6.6009,54069,0
2011-09-12,6.5171,6.7126,6.5171,6.6474,30621,0
2011-09-13,6.6474,6.6752,6.5914,6.6286,23104,0
2011-09-14,6.7219,6.7777,6.5543,6.7219,47724,0
2011-09-15,6.7501,6.7501,6.573,6.7219,35818,0
2011-09-16,6.7591,6.8805,6.638,6.8805,77838,0
2011-09-19,6.6661,6.8152,6.5914,6.7407,16531,0
2011-09-20,6.6661,6.8152,6.5352,6.5352,32810,0
2011-09-21,6.5633,6.694,6.2837,6.3026,46357,0
2011-09-22,6.1811,6.2837,6.1629,6.2279,82616,0
2011-09-23,6.3305,6.3397,6.0696,6.1255,44144,0
2011-09-26,6.1532,6.2186,6.0696,6.2092,36116,0
2011-09-27,6.3305,6.3305,6.2279,6.2837,72166,0
2011-09-28,6.3026,6.3026,6.1439,6.1532,67869,0
2011-09-29,6.2651,6.2651,6.1532,6.2372,25976,0
2011-09-30,6.1656,6.2771,6.1558,6.193,67191,0
2011-10-03,6.1532,6.2837,5.9947,6.0696,76376,0
2011-10-04,6.0319,7.2252,6.0319,7.1882,99328,0
2011-10-05,7.1322,7.216,6.8619,7.0388,32091,0
2011-10-06,7.1787,7.1787,6.8523,7.0106,35341,0
2011-10-07,6.9739,7.0484,6.5543,6.6009,22516,0
2011-10-10,6.7501,7.2069,6.6286,7.1322,49332,0
2011-10-11,7.0388,7.328,6.9739,7.2721,52802,0
2011-10-12,7.3,7.4864,7.2536,7.4586,43937,0
2011-10-13,7.4492,7.4492,7.2813,7.4213,21986,0
2011-10-14,7.4679,7.5611,7.3651,7.4492,42027,0
2011-10-17,7.328,7.4026,6.9831,7.0388,75750,0
2011-10-18,7.1227,7.5706,6.9365,7.4958,61820,0
2011-10-19,7.4304,7.5143,7.2347,7.2813,29183,0
2011-10-20,7.3092,7.3092,6.9924,7.1603,34787,0
2011-10-21,7.3187,7.3561,7.067,7.3092,81622,0
2011-10-24,7.3187,7.645,7.3,7.645,80811,0
2011-10-25,7.5469,7.6028,7.3227,7.4066,70744,0
2011-10-26,7.5611,7.5891,7.3466,7.5423,57483,0
2011-10-27,7.7197,8.2883,7.5331,8.2695,114515,0
2011-10-28,8.1202,8.2136,7.9341,7.9526,63334,0
2011-10-31,7.8304,7.9613,7.4561,7.4561,51800,0
2011-11-01,7.1173,7.4908,6.8555,6.8742,75590,0
2011-11-02,7.0855,7.2813,7.0388,7.1603,50701,0
2011-11-03,7.0891,7.4066,7.005,7.369,65782,0
2011-11-04,7.2762,7.369,7.1824,7.2013,32805,0
2011-11-07,7.2069,7.2536,6.806,6.8433,37846,0
2011-11-08,6.9087,7.0579,6.7407,6.9739,41664,0
2011-11-09,6.9395,7.2292,6.2112,6.3232,102237,0
2011-11-10,6.4166,6.4166,6.1649,6.2671,37178,0
2011-11-11,6.3489,6.433,6.3209,6.4144,32200,0
2011-11-14,6.3305,6.3584,6.0787,6.1066,62455,0
2011-11-15,6.1161,6.2651,5.9856,6.2279,39028,0
2011-11-16,6.1346,6.1346,5.7336,5.7336,114040,0
2011-11-17,5.7895,5.8176,5.4726,5.5288,117367,0
2011-11-18,5.5761,5.6039,5.137,5.2307,244676,0
2011-11-21,5.137,5.1928,5.0438,5.1558,89610,0
2011-11-22,5.2488,5.2956,5.137,5.1838,70391,0
2011-11-23,5.2118,5.2118,5.0158,5.0812,106767,0
2011-11-25,5.0436,5.1279,4.9969,5.0904,29704,0
2011-11-28,5.2488,5.2582,5.0905,5.1928,85946,0
2011-11-29,5.1741,5.2209,4.9972,5.0623,63023,0
2011-11-30,5.2839,5.4056,5.1152,5.2372,627709,0
2011-12-01,5.2397,5.6602,4.9033,5.2584,150618,0
2011-12-02,5.3517,5.3517,5.2022,5.3146,38477,0
2011-12-05,5.3801,5.3986,5.2307,5.3146,50773,0
2011-12-06,5.4172,5.4172,5.1558,5.2958,51591,0
2011-12-07,5.2958,5.3611,5.1279,5.137,61560,0
2011-12-08,5.0718,5.1742,4.9877,4.9877,61297,0
2011-12-09,5.1465,5.2584,5.0063,5.2119,58555,0
2011-12-12,5.1181,5.2022,5.0344,5.053,58775,0
2011-12-13,5.0996,5.2119,4.9783,5.0063,53108,0
2011-12-14,5.0157,5.0904,4.9499,5.0436,76819,0
2011-12-15,5.0996,5.137,5.0248,5.0904,36420,0
2011-12-16,5.137,5.2022,5.0157,5.0811,163323,0
2011-12-19,5.1465,5.1465,5.0063,5.0063,96729,0
2011-12-20,5.0436,5.2119,5.0157,5.1465,66953,0
2011-12-21,5.1465,5.249,5.0718,5.2119,31866,0
2011-12-22,5.249,5.4266,5.2211,5.3517,35489,0
2011-12-23,5.3423,5.4078,5.2677,5.3707,29593,0
2011-12-27,5.3707,5.3801,5.3241,5.3423,24634,0
2011-12-28,5.4078,5.4078,5.1465,5.1558,55449,0
2011-12-29,5.2022,5.2211,5.0718,5.1558,44336,0
2011-12-30,5.136,5.192,5.1173,5.1548,71048,0
2012-01-03,5.2772,5.2772,5.1558,5.2397,43496,0
2012-01-04,5.2022,5.3611,5.1742,5.1929,25526,0
2012-01-05,5.1558,5.1839,5.0718,5.137,25053,0
2012-01-06,5.1279,5.137,5.0811,5.1089,42743,0
2012-01-09,5.0811,5.0904,5.053,5.0904,38680,0
2012-01-10,5.0904,5.165,5.0718,5.165,30051,0
2012-01-11,5.1279,5.1929,5.0622,5.1929,47353,0
2012-01-12,5.2022,5.2397,5.0996,5.1929,24236,0
2012-01-13,5.0996,5.1839,5.0996,5.1279,25775,0
2012-01-17,5.165,5.165,5.0811,5.137,33873,0
2012-01-18,5.137,5.1742,5.0811,5.1558,43520,0
2012-01-19,5.1279,5.2397,5.0904,5.165,30103,0
2012-01-20,5.1839,5.1839,5.1089,5.1465,155459,0
2012-01-23,5.1558,5.1929,5.137,5.1558,11165,0
2012-01-24,5.137,5.1742,5.137,5.1742,40233,0
2012-01-25,5.1465,5.1839,5.137,5.137,46591,0
2012-01-26,5.165,5.1839,5.0996,5.1089,63511,0
2012-01-27,5.0996,5.3517,5.0996,5.3051,67905,0
2012-01-30,5.249,5.3986,5.249,5.3241,25291,0
2012-01-31,5.3884,5.3884,5.164,5.1735,39464,0
2012-02-01,5.1465,5.249,5.1465,5.2307,142093,0
2012-02-02,5.2022,5.2022,5.1465,5.165,50140,0
2012-02-03,5.2677,5.2958,5.2307,5.2958,63632,0
2012-02-06,5.2119,5.2958,5.1839,5.2772,24002,0
2012-02-07,5.2022,5.2772,5.1465,5.2584,31366,0
2012-02-08,5.2584,5.3707,5.2307,5.3517,35733,0
2012-02-09,5.3707,5.389,5.249,5.3707,300965,0
2012-02-10,5.3331,5.5385,5.3241,5.4266,30989,0
2012-02-13,5.3986,5.5572,5.3801,5.4918,21751,0
2012-02-14,5.4452,5.464,5.3707,5.4266,25254,0
2012-02-15,5.4266,5.4733,5.3801,5.3801,32497,0
2012-02-16,5.4452,5.5947,5.4172,5.5947,23821,0
2012-02-17,5.5106,5.688,5.5106,5.6413,73391,0
2012-02-21,5.6694,5.7346,5.5668,5.5668,14568,0
2012-02-22,5.5296,5.6228,5.4172,5.4172,23567,0
2012-02-23,5.464,5.6602,5.4172,5.6413,48583,0
2012-02-24,5.6508,5.6508,5.4733,5.4733,34537,0
2012-02-27,5.4266,5.52,5.3801,5.4266,40269,0
2012-02-28,5.4359,5.4918,5.3331,5.3423,52385,0
2012-02-29,5.3963,5.4432,5.2744,5.2744,61481,0
2012-03-01,5.2772,5.3986,5.2772,5.2772,51656,0
2012-03-02,5.2764,5.3234,5.1548,5.164,55968,0
2012-03-05,5.1465,5.1558,5.053,5.053,56213,0
2012-03-06,5.0425,5.08,4.902,4.9679,93238,0
2012-03-07,5.0708,5.1078,4.9679,4.9865,68606,0
2012-03-08,5.192,5.192,4.9115,5.0425,83198,0
2012-03-09,5.0344,5.165,4.9877,5.165,51424,0
2012-03-12,4.9033,5.2867,4.9033,5.2397,48343,0
2012-03-13,5.2772,5.4827,5.1839,5.4827,33014,0
2012-03-14,5.4548,5.7067,5.4078,5.6413,40076,0
2012-03-15,5.5668,5.9591,5.5668,5.9403,172909,0
2012-03-16,5.9591,6.1923,5.8748,6.1178,115900,0
2012-03-19,6.1083,6.398,6.1083,6.398,121797,0
2012-03-20,6.3045,6.3419,6.1923,6.3045,37767,0
2012-03-21,6.3326,6.3511,6.2205,6.3045,76786,0
2012-03-22,6.1923,6.2858,6.1649,6.2671,28793,0
2012-03-23,6.24,6.4833,6.24,6.4554,70338,0
2012-03-26,6.5005,6.5847,6.4633,6.566,184505,0
2012-03-27,6.5288,6.566,6.5099,6.5379,107540,0
2012-03-28,6.5473,6.5567,6.4166,6.4258,31118,0
2012-03-29,6.4074,6.4166,6.3139,6.3606,48924,0
2012-03-30,6.427,6.427,6.1089,6.1839,94071,0
2012-04-02,6.1465,6.2681,6.1089,6.2681,42880,0
2012-04-03,6.2026,6.2771,6.0247,6.1743,55721,0
2012-04-04,6.0808,6.0808,5.7813,5.8285,41847,0
2012-04-05,5.7813,5.8377,5.6973,5.7163,11992,0
2012-04-09,5.6412,5.6507,5.3983,5.5102,79331,0
2012-04-10,5.5102,5.5197,5.2952,5.3325,105219,0
2012-04-11,5.3884,5.4729,5.3701,5.4729,61144,0
2012-04-12,5.4543,5.8472,5.4543,5.6507,209203,0
2012-04-13,5.6132,5.6318,5.5197,5.5477,54697,0
2012-04-16,5.6601,5.8285,5.5569,5.8285,118296,0
2012-04-17,5.8564,6.1184,5.8564,6.006,130502,0
2012-04-18,5.9595,6.09,5.8191,6.09,127304,0
2012-04-19,6.0718,6.09,5.9499,6.0247,172466,0
2012-04-20,6.1184,6.1743,6.0247,6.0997,81318,0
2012-04-23,5.9781,6.0997,5.9129,6.09,121895,0
2012-04-24,6.0718,6.3521,6.0623,6.3521,62015,0
2012-04-25,6.4085,6.4367,6.3149,6.3521,31025,0
2012-04-26,6.3242,6.371,6.2589,6.371,62611,0
2012-04-27,6.371,6.4178,6.2868,6.3803,31708,0
2012-04-30,6.3615,6.371,6.2026,6.2306,38299,0
2012-05-01,6.2214,6.5019,6.2214,6.371,65525,0
2012-05-02,6.3055,6.4645,6.3055,6.4178,33866,0
2012-05-03,6.3803,6.5207,6.3803,6.5019,41042,0
2012-05-04,6.4554,6.5488,6.3615,6.5301,55546,0
2012-05-07,6.5207,6.6423,6.3991,6.427,26422,0
2012-05-08,6.3615,6.6423,6.3615,6.6234,21634,0
2012-05-09,6.5392,6.6423,6.4833,6.5957,34853,0
2012-05-10,6.6516,6.7639,6.6049,6.7453,26532,0
2012-05-11,6.6612,6.8106,6.6329,6.8015,73065,0
2012-05-14,6.7078,6.8106,6.6985,6.7171,18839,0
2012-05-15,6.6985,6.8106,6.5488,6.7546,33141,0
2012-05-16,6.7639,6.8106,6.6234,6.7358,54874,0
2012-05-17,6.7264,6.7264,6.4645,6.5862,57536,0
2012-05-18,6.5673,6.8015,6.4833,6.7078,39719,0
2012-05-21,6.7171,6.792,6.7078,6.7732,24445,0
2012-05-22,6.7824,6.792,6.427,6.5019,40853,0
2012-05-23,6.4367,6.5488,6.343,6.4367,45732,0
2012-05-24,6.4554,6.6423,6.4457,6.6144,46446,0
2012-05-25,6.6329,6.6516,6.4457,6.4925,22997,0
2012-05-29,6.5301,6.6144,6.5207,6.558,22360,0
2012-05-30,6.4739,6.7264,6.4739,6.5673,32662,0
2012-05-31,6.5673,6.6705,6.2771,6.343,190031,0
2012-06-01,6.2113,6.5109,6.127,6.4453,101072,0
2012-06-04,6.5019,6.6796,6.5019,6.6516,74214,0
2012-06-05,6.6422,6.689,6.5486,6.6047,28299,0
2012-06-06,6.6422,6.8762,6.586,6.8108,26108,0
2012-06-07,6.8949,6.9141,6.5767,6.5955,50709,0
2012-06-08,6.586,6.7733,6.5671,6.7733,18703,0
2012-06-11,6.8669,6.8669,6.5769,6.5769,45655,0
2012-06-12,6.6233,6.7078,6.5204,6.689,26004,0
2012-06-13,6.689,6.764,6.5204,6.5767,29667,0
2012-06-14,6.6049,6.8574,6.5488,6.8015,34482,0
2012-06-15,6.7454,6.8576,6.689,6.7078,101450,0
2012-06-18,6.6704,6.7264,6.5109,6.5389,37610,0
2012-06-19,6.5671,6.8016,6.4923,6.7547,36631,0
2012-06-20,6.7264,6.8484,6.6143,6.8296,26474,0
2012-06-21,6.839,6.8861,6.8016,6.8484,43966,0
2012-06-22,6.9231,7.0825,6.8108,7.0731,174873,0
2012-06-25,6.9231,6.9795,6.8762,6.9327,17821,0
2012-06-26,6.9231,6.9513,6.7825,6.7921,51297,0
2012-06-27,6.8108,6.8949,6.7921,6.8484,16115,0
2012-06-28,6.8203,6.839,6.7078,6.8108,18828,0
2012-06-29,6.9703,7.0545,6.809,7.0545,58362,0
2012-07-02,6.9795,7.0825,6.8861,7.0825,41506,0
2012-07-03,7.1199,7.139,6.8484,6.9231,24634,0
2012-07-05,6.9607,7.0073,6.9419,6.9888,7596,0
2012-07-06,6.8949,7.0073,6.8949,6.9327,16218,0
2012-07-09,6.9047,7.064,6.8949,7.0451,12914,0
2012-07-10,7.1106,7.1856,7.0451,7.1762,28798,0
2012-07-11,7.1576,7.2513,7.1199,7.2137,25835,0
2012-07-12,7.1762,7.345,7.1576,7.3073,29095,0
2012-07-13,7.3073,7.6259,7.3073,7.5322,31153,0
2012-07-16,7.4947,7.4947,7.4382,7.4667,14197,0
2012-07-17,7.4854,7.729,7.401,7.7197,25784,0
2012-07-18,7.7197,7.8694,7.7009,7.8134,25986,0
2012-07-19,7.8694,7.8694,7.7571,7.7662,8572,0
2012-07-20,7.7009,7.7852,7.6914,7.6914,22551,0
2012-07-23,7.5509,7.5885,7.0731,7.3727,52012,0
2012-07-24,7.4291,7.5885,7.3357,7.3917,23113,0
2012-07-25,7.4572,7.5509,7.4481,7.4481,9626,0
2012-07-26,7.5885,7.5885,7.3727,7.4291,112937,0
2012-07-27,7.4382,7.5045,7.3823,7.4854,46766,0
2012-07-30,7.4854,7.4854,7.3634,7.401,29881,0
2012-07-31,7.3357,7.476,7.3357,7.3634,24580,0
2012-08-01,7.3634,7.4667,6.9327,7.0169,68389,0
2012-08-02,7.0073,7.2326,6.8576,6.9047,24546,0
2012-08-03,6.9513,7.345,6.9513,7.2884,19505,0
2012-08-06,7.3168,7.3544,7.2698,7.2884,14643,0
2012-08-07,7.3073,7.326,7.0825,7.2884,33258,0
2012-08-08,7.1762,7.3544,7.1669,7.2884,21133,0
2012-08-09,7.2981,7.3357,7.2044,7.2698,7476,0
2012-08-10,7.2418,7.3357,7.1199,7.1762,6060,0
2012-08-13,7.0263,7.1576,6.9983,7.1199,17840,0
2012-08-14,7.139,7.1762,6.9419,7.0073,9977,0
2012-08-15,6.9703,7.1106,6.9703,7.1011,15449,0
2012-08-16,7.1011,7.3168,6.9327,7.3168,17814,0
2012-08-17,7.2698,7.4199,7.1762,7.3775,22616,0
2012-08-20,7.326,7.4854,7.3073,7.4481,20789,0
2012-08-21,7.4947,7.6353,7.4382,7.476,29631,0
2012-08-22,7.4572,7.5045,7.3357,7.3357,7924,0
2012-08-23,7.4105,7.4105,7.1856,7.1856,6984,0
2012-08-24,7.1576,7.2418,7.1011,7.1669,10659,0
2012-08-27,7.1856,7.2513,7.0731,7.1948,10055,0
2012-08-28,7.0825,7.2418,7.0825,7.2418,20047,0
2012-08-29,7.2698,7.4105,7.139,7.2513,20588,0
2012-08-30,7.1762,7.2513,7.1669,7.1856,6712,0
2012-08-31,7.2606,7.2606,7.1292,7.2044,6422,0
2012-09-04,7.2044,7.401,7.1012,7.3168,29896,0
2012-09-05,7.345,7.4382,7.2227,7.326,40518,0
2012-09-06,7.401,7.4854,7.2884,7.3727,44510,0
2012-09-07,7.4291,7.4854,7.3727,7.4572,20988,0
2012-09-10,7.5322,7.5322,7.401,7.4105,15089,0
2012-09-11,7.3917,7.5132,7.3917,7.4667,14844,0
2012-09-12,7.4854,7.5414,7.2884,7.5414,55491,0
2012-09-13,7.5414,7.8883,7.5227,7.8694,44004,0
2012-09-14,7.8694,7.9068,7.6353,7.7662,52988,0
2012-09-17,7.7477,7.7571,7.5414,7.6541,27647,0
2012-09-18,7.6353,7.7477,7.2981,7.6914,26618,0
2012-09-19,7.7197,7.8603,7.5789,7.8506,32051,0
2012-09-20,7.8506,7.9444,7.8318,7.8318,9954,0
2012-09-21,7.9539,8.4221,7.9068,8.394,111327,0
2012-09-24,8.3659,8.5533,7.8603,8.3285,43421,0
2012-09-25,8.3849,8.5066,8.2911,8.394,50847,0
2012-09-26,8.394,8.5818,8.3849,8.4788,33066,0
2012-09-27,8.469,8.6659,8.2628,8.3751,46178,0
2012-09-28,8.3098,8.3471,8.2439,8.2439,18701,0
2012-10-01,8.2722,8.3004,8.0848,8.1784,53603,0
2012-10-02,8.2346,8.3004,8.0848,8.1598,19204,0
2012-10-03,8.1968,8.2067,8.0659,8.0752,15594,0
2012-10-04,8.0848,8.1784,8.0659,8.1598,31541,0
2012-10-05,8.1784,8.2439,7.8782,8.0848,25287,0
2012-10-08,8.0752,8.0939,7.5968,7.6906,18751,0
2012-10-09,7.6718,7.8218,7.6064,7.625,17588,0
2012-10-10,7.6626,7.8127,7.6345,7.7374,39085,0
2012-10-11,7.7845,7.7845,7.4843,7.5689,17789,0
2012-10-12,7.5594,7.6345,7.5594,7.6064,23363,0
2012-10-15,7.6718,7.7958,7.5405,7.794,18733,0
2012-10-16,7.7845,7.7845,7.5594,7.7282,10670,0
2012-10-17,7.7563,7.7563,7.6345,7.7282,22433,0
2012-10-18,7.7094,7.7094,7.4656,7.4656,26611,0
2012-10-19,7.3999,7.4749,7.0834,7.2499,26512,0
2012-10-22,7.2125,7.6532,7.2125,7.306,11679,0
2012-10-23,7.2592,7.6157,7.1465,7.3437,11896,0
2012-10-24,7.3437,7.3437,7.2406,7.2499,10519,0
2012-10-25,7.3344,7.3533,7.2685,7.3437,3563,0
2012-10-26,7.3437,7.4561,7.2499,7.3344,5771,0
2012-10-31,7.3624,7.5968,7.3624,7.5314,16506,0
2012-11-01,7.5594,7.6157,7.3624,7.5501,30389,0
2012-11-02,7.5876,7.5876,7.3344,7.3344,19724,0
2012-11-05,7.3533,7.3999,7.2592,7.3248,10839,0
2012-11-06,7.3715,7.5876,7.3715,7.5124,12680,0
2012-11-07,7.4471,7.4471,6.8185,6.8185,30668,0
2012-11-08,6.9496,6.9496,6.7059,6.7528,26140,0
2012-11-09,6.6123,6.9214,6.5839,6.8468,10328,0
2012-11-12,6.8558,6.8558,6.7059,6.7339,15833,0
2012-11-13,6.7622,6.8232,6.6308,6.6544,10521,0
2012-11-14,6.6495,6.6495,6.4068,6.4527,59831,0
2012-11-15,6.4341,6.5465,6.2559,6.3589,52370,0
2012-11-16,6.2276,6.4619,6.2089,6.4527,36786,0
2012-11-19,6.4714,6.6683,6.3495,6.4245,26092,0
2012-11-20,6.3869,6.5281,6.3683,6.4341,8715,0
2012-11-21,6.3963,6.5445,6.3777,6.4808,10090,0
2012-11-23,6.4714,6.6401,6.3777,6.6123,11861,0
2012-11-26,6.6028,6.6028,6.4619,6.49,20471,0
2012-11-27,6.5651,6.6215,6.4818,6.6028,77146,0
2012-11-28,6.5559,6.6401,6.4994,6.6123,10917,0
2012-11-29,6.6592,6.9124,6.6592,6.8844,10546,0
2012-11-30,6.9124,6.9967,6.5934,6.6401,20561,0
2012-12-03,6.7059,6.7059,6.4058,6.4714,143722,0
2012-12-04,6.4153,6.6966,6.3495,6.6401,11375,0
2012-12-05,6.6871,6.7808,6.5089,6.6495,9473,0
2012-12-06,6.6495,6.6495,6.5465,6.6495,4651,0
2012-12-07,6.6966,6.7903,6.6215,6.7339,14215,0
2012-12-10,6.7622,6.7622,6.5281,6.5651,35764,0
2012-12-11,6.5839,6.6401,6.5281,6.6215,54408,0
2012-12-12,6.6215,6.6495,6.5651,6.6123,23020,0
2012-12-13,6.6028,6.6215,6.5559,6.5746,116211,0
2012-12-14,6.5465,6.7059,6.5368,6.7059,20628,0
2012-12-17,6.809,6.9496,6.6215,6.9214,30707,0
2012-12-18,6.9124,7.0059,6.8278,6.9402,52997,0
2012-12-19,6.8278,6.9402,6.7622,6.8653,14684,0
2012-12-20,6.7622,6.8933,6.6777,6.8278,35272,0
2012-12-21,6.9496,6.9496,6.6871,6.8933,170387,0
2012-12-24,6.7436,6.7998,6.7245,6.7998,4381,0
2012-12-26,6.8558,6.8558,6.6123,6.6777,20251,0
2012-12-27,6.6871,6.7528,6.5944,6.7245,30732,0
2012-12-28,6.6495,6.7339,6.5281,6.6871,19430,0
2012-12-31,6.7141,7.0335,6.6766,6.9678,35527,0
2013-01-02,6.9686,7.3155,6.7436,7.1655,130707,0
2013-01-03,7.1935,7.2214,6.9124,7.2031,25511,0
2013-01-04,7.3437,7.3907,7.1279,7.3715,40648,0
2013-01-07,7.2782,7.2874,7.1375,7.1375,12190,0
2013-01-08,7.1562,7.3248,7.1091,7.2592,10003,0
2013-01-09,7.2592,7.3999,7.2406,7.306,11800,0
2013-01-10,7.3437,7.3437,7.0341,7.0715,7761,0
2013-01-11,7.0905,7.1747,7.0154,7.0624,6535,0
2013-01-14,7.0059,7.1375,7.0059,7.053,13065,0
2013-01-15,6.9967,7.1842,6.8653,7.1562,8407,0
2013-01-16,7.1375,7.1562,6.9593,6.9593,5012,0
2013-01-17,6.9686,7.0248,6.9686,7.0248,6160,0
2013-01-18,7.1465,7.1655,6.8558,7.1189,31691,0
2013-01-22,7.2125,7.2685,7.0624,7.2592,15437,0
2013-01-23,7.2312,7.2782,7.1842,7.1935,9299,0
2013-01-24,7.2214,7.2214,7.0996,7.1655,4356,0
2013-01-25,7.2125,7.2125,6.9402,7.0436,11488,0
2013-01-28,6.978,7.2592,6.8469,7.2592,18556,0
2013-01-29,7.306,7.4936,7.2592,7.3811,47952,0
2013-01-30,7.2031,7.3533,7.0059,7.1091,15759,0
2013-01-31,7.1273,7.1837,7.0054,7.0899,19941,0
2013-02-01,7.1279,7.2214,7.0059,7.1465,245884,0
2013-02-04,7.0905,7.0905,6.7716,6.7998,22788,0
2013-02-05,6.809,6.8558,6.7436,6.809,549997,0
2013-02-06,6.809,6.978,6.7528,6.9496,55023,0
2013-02-07,6.9967,7.0248,6.8653,7.0059,6918,0
2013-02-08,6.9029,6.9402,6.8468,6.8844,16985,0
2013-02-11,6.8746,7.1842,6.8746,7.0996,16840,0
2013-02-12,7.1655,7.2031,7.1655,7.1842,5529,0
2013-02-13,7.1842,7.4936,7.053,7.2968,26703,0
2013-02-14,7.4373,7.4561,7.4093,7.4188,31544,0
2013-02-15,7.2782,7.6532,7.2782,7.6064,62706,0
2013-02-19,7.5968,7.6064,7.4198,7.5034,30135,0
2013-02-20,7.4471,7.5124,7.2782,7.3437,49758,0
2013-02-21,7.3437,7.4749,7.2685,7.3811,143872,0
2013-02-22,7.4282,7.5405,7.2592,7.5217,89595,0
2013-02-25,7.5405,7.6532,7.306,7.5594,82107,0
2013-02-26,7.5968,7.5968,7.4843,7.5594,87023,0
2013-02-27,7.5689,7.5951,7.4471,7.5501,20733,0
2013-02-28,7.5405,7.5405,7.3623,7.4935,14196,0
2013-03-01,7.3624,7.5689,7.2685,7.5594,18857,0
2013-03-04,7.5124,7.7001,7.4936,7.6813,109476,0
2013-03-05,7.5314,7.7753,7.4843,7.7563,33524,0
2013-03-06,7.747,7.7563,7.5689,7.7374,11399,0
2013-03-07,7.7656,7.8032,7.6438,7.794,19623,0
2013-03-08,7.8313,7.8313,7.7282,7.8032,15599,0
2013-03-11,7.747,7.8782,7.5876,7.8689,19569,0
2013-03-12,7.8219,7.8219,7.6718,7.6813,5763,0
2013-03-13,7.6626,7.8032,7.5034,7.5501,13754,0
2013-03-14,7.5405,7.625,7.5034,7.6064,20285,0
2013-03-15,7.625,7.625,7.1747,7.2874,147586,0
2013-03-18,7.1935,7.5501,7.1935,7.4373,32396,0
2013-03-19,7.4373,7.6064,7.4373,7.4936,17472,0
2013-03-20,7.4373,7.578,7.4093,7.5689,16347,0
2013-03-21,7.5314,7.6157,7.4749,7.6064,9839,0
2013-03-22,7.6157,7.6157,7.4656,7.5594,3680,0
2013-03-25,7.5876,7.5968,7.5124,7.5405,8139,0
2013-03-26,7.5689,7.6532,7.5034,7.6532,16457,0
2013-03-27,7.5689,7.5689,7.5124,7.5217,15050,0
2013-03-28,7.578,7.625,7.4093,7.5876,19614,0
2013-04-01,7.5034,7.5034,7.3155,7.4282,179892,0
2013-04-02,7.4936,7.5968,7.3715,7.4471,30567,0
2013-04-03,7.3155,7.4282,7.3155,7.3155,19319,0
2013-04-04,7.2968,7.4843,7.2968,7.4843,13247,0
2013-04-05,7.3248,7.4656,7.2548,7.3715,22621,0
2013-04-08,7.3811,7.4093,7.2592,7.3624,19622,0
2013-04-09,7.3907,7.3907,7.1935,7.1935,15802,0
2013-04-10,7.2406,7.3533,7.1465,7.3344,23873,0
2013-04-11,7.306,7.3715,7.2312,7.3533,6228,0
2013-04-12,7.3344,7.3907,7.0341,7.3533,18672,0
2013-04-15,7.3624,7.4471,6.8185,6.8371,74457,0
2013-04-16,7.1279,7.2406,6.931,7.1842,19268,0
2013-04-17,7.1279,7.1375,6.8746,6.9402,37586,0
2013-04-18,6.978,7.2312,6.8653,6.8933,23421,0
2013-04-19,6.9124,7.1655,6.9124,7.1375,20169,0
2013-04-22,7.1899,7.2499,7.0474,7.1279,6724,0
2013-04-23,7.1747,7.3344,7.1655,7.3248,10180,0
2013-04-24,7.2968,7.4472,7.2968,7.4283,8064,0
2013-04-25,7.4658,7.4658,7.1933,7.3908,20676,0
2013-04-26,7.3812,7.4094,7.2977,7.306,19436,0
2013-04-29,7.2591,7.4094,7.2591,7.3908,6943,0
2013-04-30,7.4187,7.4374,7.353,7.4187,11543,0
2013-05-01,7.3533,7.3812,6.8085,7.0994,66595,0
2013-05-02,7.1186,7.2498,7.0433,7.2498,33213,0
2013-05-03,7.3812,7.4751,7.3812,7.4751,24569,0
2013-05-06,7.4658,7.5692,7.4189,7.5692,57538,0
2013-05-07,7.5597,7.7851,7.5597,7.7569,27665,0
2013-05-08,7.6631,7.7288,7.6254,7.7288,6320,0
2013-05-09,7.6911,7.738,7.4375,7.6442,15901,0
2013-05-10,7.6911,7.7661,7.5972,7.7569,126794,0
2013-05-13,7.6631,7.6723,7.5783,7.6067,55770,0
2013-05-14,7.5783,7.6536,7.5317,7.6442,13828,0
2013-05-15,7.6442,7.6442,7.5125,7.588,11024,0
2013-05-16,7.5504,7.5783,7.4472,7.5408,6234,0
2013-05-17,7.5783,7.6442,7.4751,7.6254,25217,0
2013-05-20,7.588,7.879,7.5036,7.8318,18311,0
2013-05-21,7.8134,7.8134,7.6442,7.7475,5934,0
2013-05-22,7.738,7.9821,7.5597,7.6254,22219,0
2013-05-23,7.5597,7.6067,7.5317,7.5972,7400,0
2013-05-24,7.5692,7.588,7.4283,7.588,10197,0
2013-05-28,7.729,7.9924,7.5692,7.9735,24109,0
2013-05-29,7.8982,7.9924,7.729,7.917,9695,0
2013-05-30,7.9634,8.0668,7.7945,8.0199,14485,0
2013-05-31,7.9358,7.9358,7.1459,7.5035,34256,0
2013-06-03,7.5125,8.029,7.2968,8.0199,68651,0
2013-06-04,8.0109,8.1236,7.8229,7.9547,45275,0
2013-06-05,7.9547,7.9826,7.5692,7.9262,11001,0
2013-06-06,7.9075,8.0768,7.8982,8.0581,52612,0
2013-06-07,8.0768,8.0768,7.917,8.0109,22068,0
2013-06-10,8.0487,8.1897,7.9924,8.1897,21211,0
2013-06-11,8.0502,8.0502,7.8511,7.8608,5861,0
2013-06-12,7.9262,7.9262,7.588,7.588,8591,0
2013-06-13,7.5783,7.6161,7.3951,7.6068,12114,0
2013-06-14,7.588,7.588,7.3998,7.4844,12355,0
2013-06-17,7.5597,7.5692,7.4,7.5504,11031,0
2013-06-18,7.5317,7.7196,7.5317,7.6632,20846,0
2013-06-19,7.6537,7.6537,7.4937,7.5035,9386,0
2013-06-20,7.381,7.381,7.2119,7.2965,19512,0
2013-06-21,7.3245,7.522,7.2401,7.4937,76991,0
2013-06-24,7.381,7.475,7.3057,7.4374,56271,0
2013-06-25,7.522,7.6161,7.381,7.5317,32584,0
2013-06-26,7.6443,7.9547,7.4471,7.4562,9951,0
2013-06-27,7.4937,7.5972,7.475,7.522,21781,0
2013-06-28,7.5299,8.0382,7.4733,8.0004,281648,0
2013-07-01,7.9826,8.1709,7.7008,7.8419,29769,0
2013-07-02,7.8608,7.8792,7.7196,7.7853,25004,0
2013-07-03,7.6913,7.7947,7.664,7.7664,8371,0
2013-07-05,7.9547,8.0296,7.7762,8.0296,52663,0
2013-07-08,8.0296,8.406,7.9924,8.3776,36498,0
2013-07-09,8.3872,8.3872,8.2461,8.3776,18102,0
2013-07-10,8.3496,8.4622,8.2555,8.3776,26835,0
2013-07-11,8.4622,8.5656,8.3024,8.5563,23545,0
2013-07-12,8.5187,8.5187,8.2555,8.3872,5053,0
2013-07-15,8.3683,8.5094,8.293,8.5,12587,0
2013-07-16,8.5094,8.7258,8.5094,8.6788,45715,0
2013-07-17,8.7632,8.8384,8.6879,8.7163,35434,0
2013-07-18,8.7068,8.7258,8.6035,8.7258,23805,0
2013-07-19,8.6879,8.6879,8.3071,8.4905,30974,0
2013-07-22,8.4247,8.5752,8.3683,8.5,30432,0
2013-07-23,8.5563,8.5563,8.4247,8.4716,15110,0
2013-07-24,8.5187,8.6505,8.4622,8.5281,25148,0
2013-07-25,8.5281,8.6409,8.5094,8.5846,42020,0
2013-07-26,8.4905,8.5752,8.4342,8.4622,17648,0
2013-07-29,8.5563,8.5563,8.3683,8.3683,10640,0
2013-07-30,8.4529,8.5187,8.1802,8.2744,20619,0
2013-07-31,8.293,8.293,8.0393,8.0865,32543,0
2013-08-01,8.4622,8.5376,8.1989,8.5281,25381,0
2013-08-02,8.4247,8.6409,8.4247,8.6127,17836,0
2013-08-05,8.5656,8.5656,8.406,8.4529,3453,0
2013-08-06,8.3872,8.4342,8.3213,8.3402,8174,0
2013-08-07,8.2555,8.3307,8.2365,8.2365,4409,0
2013-08-08,8.3402,8.406,8.2762,8.3683,5615,0
2013-08-09,8.3591,8.5094,8.3129,8.3683,7807,0
2013-08-12,8.4152,8.6788,8.3776,8.6598,14030,0
2013-08-13,8.6316,8.6505,8.4436,8.4529,5578,0
2013-08-14,8.4716,8.5094,8.293,8.3402,9479,0
2013-08-15,8.2178,8.2461,8.0017,8.1897,24161,0
2013-08-16,8.1425,8.3024,8.1425,8.1617,12849,0
2013-08-19,8.4436,8.4529,8.0296,8.0393,16552,0
2013-08-20,8.0768,8.293,8.0296,8.0955,21672,0
2013-08-21,8.0393,8.1567,7.8419,7.8982,7488,0
2013-08-22,7.917,8.2086,7.8042,8.1897,8142,0
2013-08-23,8.1897,8.2178,8.0581,8.1617,10467,0
2013-08-26,8.2275,8.2275,7.9262,8.1051,4460,0
2013-08-27,7.9638,8.152,7.8419,7.917,37201,0
2013-08-28,7.9358,8.3496,7.9262,8.1617,8009,0
2013-08-29,8.1617,8.3392,7.9358,8.293,11766,0
2013-08-30,8.2734,8.2734,7.765,7.9062,29001,0
2013-09-03,8.0581,8.3119,7.7008,7.7853,19353,0
2013-09-04,7.9075,7.9075,7.7664,7.7664,21035,0
2013-09-05,7.8137,7.8792,7.8137,7.8792,7170,0
2013-09-06,7.9638,7.9638,7.6913,7.8792,12679,0
2013-09-09,8.0393,8.0393,7.8511,8.0017,8983,0
2013-09-10,7.9924,8.2648,7.9924,8.2648,7536,0
2013-09-11,8.2178,8.2835,8.0487,8.1802,8876,0
2013-09-12,8.2178,8.3213,8.0205,8.1236,9336,0
2013-09-13,8.2365,8.293,8.1709,8.1802,9324,0
2013-09-16,8.3307,8.4614,8.2555,8.3966,17200,0
2013-09-17,8.3683,8.5939,8.2275,8.5752,15308,0
2013-09-18,8.5469,8.6505,8.406,8.6409,14944,0
2013-09-19,8.4641,8.6505,8.4038,8.6035,6761,0
2013-09-20,8.5939,8.6223,8.4813,8.5939,48939,0
2013-09-23,8.5469,8.6879,8.4342,8.6879,20842,0
2013-09-24,8.5281,8.6976,8.5281,8.6598,22760,0
2013-09-25,8.3967,8.6598,8.3967,8.5,6682,0
2013-09-26,8.5,8.6035,8.3872,8.4813,14570,0
2013-09-27,8.3966,8.5469,8.2461,8.3307,12964,0
2013-09-30,8.2547,8.4617,8.2355,8.3205,25287,0
2013-10-01,8.3496,8.406,8.1802,8.406,21694,0
2013-10-02,8.4436,8.6127,8.3776,8.4622,40733,0
2013-10-03,8.4152,8.5846,8.3776,8.4622,18295,0
2013-10-04,8.4436,8.6879,8.3496,8.6788,16908,0
2013-10-07,8.6035,8.6505,8.4905,8.6035,25843,0
2013-10-08,8.6035,8.6505,8.4905,8.5281,19462,0
2013-10-09,8.5563,8.6788,8.5094,8.6127,27255,0
2013-10-10,8.6976,8.8196,8.6035,8.7632,26648,0
2013-10-11,8.7068,8.8102,8.5939,8.7444,41833,0
2013-10-14,8.6788,8.8102,8.6691,8.7444,30643,0
2013-10-15,8.4716,8.7915,8.4716,8.7068,16424,0
2013-10-16,8.7444,8.7444,8.5939,8.6598,10422,0
2013-10-17,8.6316,8.6505,8.5656,8.6409,20633,0
2013-10-18,8.6505,8.6691,8.3966,8.6127,38606,0
2013-10-21,8.6035,8.6691,8.5563,8.6505,17759,0
2013-10-22,8.6409,8.6691,8.4716,8.5469,22229,0
2013-10-23,8.4152,8.6127,8.4152,8.5752,18612,0
2013-10-24,8.5752,8.7163,8.4716,8.6505,25631,0
2013-10-25,8.6976,8.7818,8.5187,8.6879,18123,0
2013-10-28,8.6222,8.8104,8.6222,8.7916,14554,0
2013-10-29,8.7349,8.8764,8.7068,8.8292,16147,0
2013-10-30,8.8292,8.8386,8.7538,8.7819,19973,0
2013-10-31,8.8194,8.8382,8.7158,8.7534,29424,0
2013-11-01,8.7163,8.8009,8.3398,8.4998,58326,0
2013-11-04,8.4902,8.6034,8.3114,8.4339,33476,0
2013-11-05,8.4057,8.6034,8.2832,8.5185,11579,0
2013-11-06,8.5655,8.6879,8.4714,8.5655,13704,0
2013-11-07,8.6316,8.7538,8.3868,8.4339,18909,0
2013-11-08,8.4433,8.8386,8.4433,8.8386,26455,0
2013-11-11,8.7916,8.8292,8.7068,8.7163,9627,0
2013-11-12,8.6597,8.8198,8.5844,8.6126,8074,0
2013-11-13,8.5185,8.7068,8.5185,8.7068,12959,0
2013-11-14,8.5938,8.6788,8.575,8.5844,4356,0
2013-11-15,8.5655,8.5655,8.4714,8.5468,15299,0
2013-11-18,8.5185,8.6976,8.5185,8.5185,10838,0
2013-11-19,8.5092,8.5185,8.368,8.4714,7730,0
2013-11-20,8.4902,8.6505,8.4244,8.5185,9242,0
2013-11-21,8.5844,8.7538,8.5563,8.7445,21141,0
2013-11-22,8.7163,8.848,8.6126,8.8386,25495,0
2013-11-25,8.7633,8.8764,8.6597,8.8104,7223,0
2013-11-26,8.848,9.084,8.7068,9.0559,25178,0
2013-11-27,9.084,9.149,8.9046,9.149,24756,0
2013-11-29,9.13,9.1775,9.0461,9.1775,34833,0
2013-12-02,9.1586,9.1586,8.942,8.97,13704,0
2013-12-03,8.9418,9.0366,8.8666,8.8853,15182,0
2013-12-04,8.8194,9.0082,8.6499,8.9324,12946,0
2013-12-05,8.7441,8.8761,8.6499,8.8005,18045,0
2013-12-06,8.8952,9.1683,8.8572,9.1586,15194,0
2013-12-09,8.9892,9.0461,8.7553,8.8194,14203,0
2013-12-10,8.7815,8.8477,8.4332,8.7158,31840,0
2013-12-11,8.4991,8.612,8.1973,8.5178,24092,0
2013-12-12,8.4991,8.6217,8.4991,8.6028,14081,0
2013-12-13,8.6028,8.7254,8.5367,8.6593,22711,0
2013-12-16,8.6499,8.857,8.5556,8.8289,25894,0
2013-12-17,8.8005,8.8477,8.5649,8.6404,12100,0
2013-12-18,8.6874,8.857,8.5461,8.7534,32368,0
2013-12-19,8.7534,8.7534,8.5839,8.6028,7960,0
2013-12-20,8.6499,8.8477,8.6499,8.8005,98329,0
2013-12-23,8.8382,8.9418,8.81,8.9324,32155,0
2013-12-24,8.9137,9.0366,8.9137,9.027,9519,0
2013-12-26,9.0366,9.1107,9.027,9.0749,29078,0
2013-12-27,9.1013,9.1107,8.7441,8.7912,22502,0
2013-12-30,8.7441,8.9137,8.612,8.7064,39267,0
2013-12-31,8.7345,8.8761,8.5933,8.631,20057,0
2014-01-02,8.6593,8.9892,8.6217,8.8005,35805,0
2014-01-03,8.8194,9.0559,8.8194,9.0082,17013,0
2014-01-06,9.084,9.1107,8.8853,8.9892,22286,0
2014-01-07,9.0366,9.0461,8.9137,9.0366,13834,0
2014-01-08,9.0461,9.0559,8.7723,8.8005,8597,0
2014-01-09,8.8382,8.9418,8.8289,8.8666,15813,0
2014-01-10,8.895,9.0559,8.895,8.9988,71213,0
2014-01-13,8.9988,9.0366,8.7629,8.9324,45212,0
2014-01-14,8.9418,9.1107,8.9418,9.0926,12100,0
2014-01-15,9.1013,9.2237,9.0749,9.1204,42028,0
2014-01-16,9.0749,9.2237,8.8666,8.97,27026,0
2014-01-17,8.97,9.1013,8.7629,8.857,18678,0
2014-01-21,8.81,8.9324,8.81,8.9044,44471,0
2014-01-22,8.9044,8.9044,8.8477,8.9044,12946,0
2014-01-23,8.895,8.895,8.8194,8.895,22074,0
2014-01-24,8.81,8.8666,8.7534,8.8194,26639,0
2014-01-27,8.81,8.9044,8.7723,8.8382,20908,0
2014-01-28,8.8194,8.9418,8.7441,8.9044,61661,0
2014-01-29,8.8382,8.8761,8.7629,8.8005,34494,0
2014-01-30,8.895,8.923,8.7158,8.7629,30462,0
2014-01-31,8.5744,8.8761,8.5367,8.5649,57735,0
2014-02-03,8.612,8.81,8.5744,8.7723,62235,0
2014-02-04,8.81,8.8761,8.7158,8.8477,26036,0
2014-02-05,8.7254,8.8289,8.6556,8.7158,27104,0
2014-02-06,8.7158,8.8382,8.7158,8.7441,22706,0
2014-02-07,8.7345,8.81,8.6686,8.81,43222,0
2014-02-10,8.7629,8.8005,8.6783,8.7723,28847,0
2014-02-11,8.7441,9.0366,8.7158,8.9988,78514,0
2014-02-12,9.0461,9.2149,8.9892,9.0461,24019,0
2014-02-13,9.0461,9.1683,9.0082,9.1586,11753,0
2014-02-14,9.1775,9.2322,9.0178,9.149,28747,0
2014-02-18,8.9892,9.33,8.9892,9.3103,31239,0
2014-02-19,9.2711,9.2711,9.0461,9.084,27722,0
2014-02-20,9.1586,9.3486,9.084,9.33,24337,0
2014-02-21,9.4031,9.732,9.3844,9.508,70649,0
2014-02-24,9.4883,9.665,9.0749,9.576,20472,0
2014-02-25,9.3202,9.537,9.3202,9.4031,9419,0
2014-02-26,9.4031,9.576,9.3675,9.4883,25113,0
2014-02-27,9.4309,9.576,9.4309,9.567,27955,0
2014-02-28,9.612,9.64,9.3844,9.4031,49698,0
2014-03-03,9.4983,9.4983,9.1861,9.2421,37099,0
2014-03-04,9.2421,9.665,9.2421,9.612,87805,0
2014-03-05,9.285,9.557,9.285,9.4694,18440,0
2014-03-06,9.4595,9.603,9.4121,9.4309,7647,0
2014-03-07,9.64,9.64,9.4409,9.567,22968,0
2014-03-10,9.4983,9.612,9.4309,9.537,20474,0
2014-03-11,9.4508,9.517,9.2237,9.2613,33139,0
2014-03-12,9.2421,9.4409,9.2421,9.4121,17725,0
2014-03-13,9.4409,9.4409,9.2421,9.2908,12640,0
2014-03-14,9.2711,9.33,9.2515,9.3202,13272,0
2014-03-17,9.4409,9.517,9.331,9.4508,17270,0
2014-03-18,9.4794,9.527,9.4409,9.527,26554,0
2014-03-19,9.4794,9.4794,9.3006,9.33,18043,0
2014-03-20,9.3486,9.4595,9.3103,9.3486,8148,0
2014-03-21,9.4221,9.4694,9.3202,9.33,118828,0
2014-03-24,9.4399,9.4399,9.2711,9.3103,16034,0
2014-03-25,9.3755,9.4694,9.33,9.4221,12825,0
2014-03-26,9.4794,9.517,9.3486,9.3486,31415,0
2014-03-27,9.3486,9.3675,9.2808,9.3486,20300,0
2014-03-28,9.33,9.547,9.3202,9.3844,30636,0
2014-03-31,9.4883,9.567,9.3844,9.4031,54459,0
2014-04-01,9.4508,9.647,9.4508,9.63,30399,0
2014-04-02,9.656,9.656,9.594,9.656,16786,0
2014-04-03,9.63,9.647,9.4694,9.517,16762,0
2014-04-04,9.3942,9.63,9.3006,9.339,32682,0
2014-04-07,9.33,9.547,9.3103,9.3202,21614,0
2014-04-08,9.3675,9.4983,9.3006,9.3103,24461,0
2014-04-09,9.339,9.4694,9.33,9.3844,25371,0
2014-04-10,9.3844,9.3844,9.33,9.33,47146,0
2014-04-11,9.33,9.3844,9.33,9.339,38669,0
2014-04-14,9.508,9.517,9.33,9.3755,32905,0
2014-04-15,9.3675,9.3755,9.33,9.3586,18800,0
2014-04-16,9.339,9.4121,9.33,9.3675,12411,0
2014-04-17,9.33,9.4121,9.33,9.3844,15715,0
2014-04-21,9.3844,9.3942,9.33,9.3675,21137,0
2014-04-22,9.3675,9.3755,9.33,9.3486,16068,0
2014-04-23,9.33,9.3805,9.33,9.339,21964,0
2014-04-24,9.3486,9.3942,9.33,9.339,7940,0
2014-04-25,9.33,9.3844,9.2055,9.2421,58573,0
2014-04-28,9.33,9.3755,9.2322,9.2908,30629,0
2014-04-29,9.2908,9.4121,9.2613,9.2711,18321,0
2014-04-30,9.2711,9.4031,9.2613,9.2711,38519,0
2014-05-01,9.2613,9.33,9.1861,9.2515,72664,0
2014-05-02,9.2237,9.3202,9.0559,9.1394,22654,0
2014-05-05,9.2859,9.2859,9.0366,9.0749,38418,0
2014-05-06,9.0559,9.2055,9.0559,9.149,65106,0
2014-05-07,9.13,9.2055,9.1013,9.1204,28737,0
2014-05-08,9.0749,9.1683,9.0559,9.0559,27022,0
2014-05-09,9.084,9.3942,9.0559,9.339,31478,0
2014-05-12,9.339,9.792,9.339,9.753,66601,0
2014-05-13,9.713,9.713,9.2908,9.3103,99739,0
2014-05-14,9.4883,9.527,9.0559,9.0559,72705,0
2014-05-15,9.0559,9.2055,8.8663,8.9416,54611,0
2014-05-16,8.9135,9.027,8.9135,9.0178,45116,0
2014-05-19,8.97,9.2237,8.9228,9.0749,30531,0
2014-05-20,9.0461,9.3103,8.9135,9.0559,74489,0
2014-05-21,9.084,9.1861,8.9892,9.13,34658,0
2014-05-22,9.1013,9.339,9.1013,9.2808,33426,0
2014-05-23,9.3202,9.4508,9.0578,9.4221,32475,0
2014-05-27,9.4221,9.594,9.3755,9.586,30264,0
2014-05-28,9.4694,9.586,9.3942,9.4983,14479,0
2014-05-29,9.567,9.648,9.4031,9.4883,23222,0
2014-05-30,9.622,9.657,9.2711,9.4221,28626,0
2014-06-02,9.4309,9.4309,9.1957,9.4121,37287,0
2014-06-03,9.33,9.517,9.149,9.2149,53649,0
2014-06-04,9.1957,9.2613,9.1204,9.1957,74113,0
2014-06-05,9.2322,9.657,9.1204,9.641,37822,0
2014-06-06,9.694,9.894,9.657,9.847,53840,0
2014-06-09,9.904,10.206,9.894,10.046,54171,0
2014-06-10,10.187,10.187,9.885,9.96,31487,0
2014-06-11,9.942,10.064,9.723,9.743,30009,0
2014-06-12,9.743,9.904,9.684,9.723,37761,0
2014-06-13,9.792,9.84,9.576,9.648,16227,0
2014-06-16,9.657,9.733,9.557,9.657,36421,0
2014-06-17,9.694,9.753,9.504,9.586,29492,0
2014-06-18,9.567,9.743,9.3844,9.713,30965,0
2014-06-19,9.648,9.876,9.586,9.772,23790,0
2014-06-20,9.81,9.95,9.657,9.942,97223,0
2014-06-23,9.942,9.999,9.772,9.969,71576,0
2014-06-24,9.984,10.12,9.89,9.999,61219,0
2014-06-25,9.923,10.091,9.829,10.046,38587,0
2014-06-26,10.065,10.168,9.999,10.148,63651,0
2014-06-27,10.091,10.602,9.913,10.393,512114,0
2014-06-30,10.393,10.563,10.286,10.528,35935,0
2014-07-01,10.612,11.072,10.612,10.762,104954,0
2014-07-02,10.705,10.827,10.621,10.685,74635,0
2014-07-03,10.762,10.771,10.612,10.705,15605,0
2014-07-07,10.64,10.64,10.423,10.5,22855,0
2014-07-08,10.559,10.559,10.286,10.393,27673,0
2014-07-09,10.046,10.519,10.046,10.374,14079,0
2014-07-10,10.128,10.23,9.989,10.11,19636,0
2014-07-11,10.138,10.281,10.11,10.197,19543,0
2014-07-14,10.243,10.328,10.075,10.187,18836,0
2014-07-15,10.158,10.158,10.019,10.101,39864,0
2014-07-16,10.12,10.138,9.95,9.96,21868,0
2014-07-17,9.932,9.989,9.631,9.703,100640,0
2014-07-18,9.641,9.913,9.594,9.856,33482,0
2014-07-21,9.95,9.969,9.684,9.772,27367,0
2014-07-22,9.839,9.866,9.723,9.792,17525,0
2014-07-23,9.762,9.923,9.665,9.762,14348,0
2014-07-24,9.802,9.81,9.622,9.694,22199,0
2014-07-25,9.594,9.762,9.4694,9.723,30636,0
2014-07-28,9.684,9.792,9.586,9.762,42180,0
2014-07-29,9.782,9.839,9.4508,9.81,87856,0
2014-07-30,9.829,9.885,9.703,9.856,16510,0
2014-07-31,9.856,9.856,9.622,9.641,65422,0
2014-08-01,9.733,9.782,9.576,9.631,50892,0
2014-08-04,9.703,9.894,9.4794,9.537,42452,0
2014-08-05,9.4983,9.733,9.4794,9.641,266626,0
2014-08-06,9.604,9.885,9.604,9.829,97569,0
2014-08-07,9.829,9.829,9.657,9.684,11122,0
2014-08-08,9.743,9.847,9.657,9.839,17773,0
2014-08-11,9.819,9.856,9.782,9.819,15089,0
2014-08-12,9.743,9.772,9.622,9.772,201593,0
2014-08-13,9.782,9.894,9.703,9.847,26358,0
2014-08-14,9.894,10.046,9.894,9.942,9368,0
2014-08-15,10.075,10.302,9.613,9.684,26717,0
2014-08-18,9.829,9.829,9.684,9.802,20121,0
2014-08-19,9.782,9.866,9.743,9.792,11869,0
2014-08-20,9.753,9.762,9.631,9.694,80767,0
2014-08-21,9.792,9.819,9.633,9.723,20596,0
2014-08-22,9.723,9.782,9.67,9.743,24871,0
2014-08-25,9.782,9.923,9.733,9.81,40735,0
2014-08-26,9.847,10.159,9.847,10.102,24091,0
2014-08-27,9.989,10.019,9.979,9.999,9574,0
2014-08-28,9.932,10.111,9.932,10.065,22305,0
2014-08-29,10.462,10.482,10.065,10.217,23596,0
2014-09-02,10.356,10.394,10.207,10.337,25282,0
2014-09-03,10.366,10.424,10.217,10.227,22563,0
2014-09-04,10.282,10.404,10.111,10.121,11053,0
2014-09-05,10.13,10.292,10.046,10.217,15994,0
2014-09-08,10.244,10.273,10.159,10.198,13817,0
2014-09-09,10.159,10.309,9.913,10.028,48801,0
2014-09-10,10.009,10.13,9.95,10.083,12262,0
2014-09-11,10.009,10.244,10.009,10.234,17641,0
2014-09-12,10.121,10.254,9.932,9.96,16820,0
2014-09-15,10.614,10.623,9.684,9.723,21033,0
2014-09-16,9.782,9.913,9.733,9.876,22454,0
2014-09-17,9.876,10.019,9.665,9.885,22903,0
2014-09-18,9.876,9.96,9.829,9.885,18248,0
2014-09-19,9.923,10.102,9.829,9.969,65449,0
2014-09-22,9.894,9.979,9.81,9.856,19761,0
2014-09-23,9.856,9.969,9.762,9.923,52941,0
2014-09-24,9.932,10.092,9.932,10.046,27509,0
2014-09-25,9.904,10.121,9.772,9.847,28158,0
2014-09-26,9.856,9.95,9.753,9.847,22592,0
2014-09-29,9.772,10.009,9.684,9.894,35478,0
2014-09-30,9.866,10.028,9.772,9.829,50324,0
2014-10-01,9.839,9.942,9.694,9.762,65329,0
2014-10-02,9.904,10.149,9.81,9.904,53902,0
2014-10-03,10.037,10.121,9.913,10.037,27138,0
2014-10-06,10.028,10.075,9.876,10.037,24810,0
2014-10-07,9.913,10.111,9.866,10.037,25514,0
2014-10-08,9.989,10.385,9.876,10.338,33617,0
2014-10-09,10.037,10.189,9.96,10.139,30329,0
2014-10-10,10.028,10.376,10.028,10.179,23867,0
2014-10-13,10.228,10.585,10.037,10.33,32053,0
2014-10-14,10.33,10.652,10.255,10.415,35590,0
2014-10-15,10.245,10.605,10.245,10.463,45702,0
2014-10-16,10.348,10.633,10.32,10.595,21939,0
2014-10-17,10.557,10.774,10.422,10.425,21760,0
2014-10-20,10.473,10.539,10.376,10.52,14369,0
2014-10-21,10.529,10.633,10.492,10.585,10124,0
2014-10-22,10.348,10.642,10.33,10.33,11491,0
2014-10-23,10.512,10.512,10.33,10.367,14196,0
2014-10-24,10.395,10.395,10.274,10.357,30113,0
2014-10-27,10.293,10.52,10.293,10.502,7201,0
2014-10-28,10.575,10.85,10.283,10.85,47385,0
2014-10-29,10.898,10.956,10.529,10.878,35309,0
2014-10-30,10.888,11.23,10.831,11.23,47077,0
2014-10-31,11.493,11.522,11.23,11.295,78489,0
2014-11-03,11.354,11.354,10.908,11.003,91770,0
2014-11-04,10.938,11.039,10.841,11.03,8678,0
2014-11-05,11.087,11.184,11.003,11.067,12208,0
2014-11-06,10.993,11.221,10.878,11.221,14530,0
2014-11-07,11.203,11.238,11.03,11.238,11042,0
2014-11-10,11.221,11.238,11.096,11.221,23465,0
2014-11-11,11.174,11.221,11.077,11.164,29098,0
2014-11-12,11.125,11.211,11.048,11.164,90907,0
2014-11-13,11.135,11.184,11.039,11.048,27061,0
2014-11-14,11.03,11.03,10.821,10.85,15333,0
2014-11-17,10.793,10.928,10.689,10.85,13564,0
2014-11-18,10.784,11.049,10.784,10.938,18504,0
2014-11-19,10.888,11.02,10.888,10.976,22840,0
2014-11-20,10.868,11.068,10.868,11.03,19006,0
2014-11-21,11.146,11.296,11.02,11.03,13279,0
2014-11-24,11.088,11.194,11.088,11.155,10384,0
2014-11-25,11.204,11.204,11.049,11.068,11224,0
2014-11-26,11.03,11.116,11.003,11.02,5702,0
2014-11-28,11.097,11.097,10.784,10.812,11689,0
2014-12-01,10.812,10.85,10.623,10.632,19730,0
2014-12-02,10.784,10.908,10.623,10.739,29058,0
2014-12-03,10.749,10.831,10.679,10.709,15651,0
2014-12-04,10.501,10.757,10.501,10.623,14561,0
2014-12-05,10.623,10.957,10.594,10.812,36025,0
2014-12-08,10.749,10.928,10.669,10.739,11936,0
2014-12-09,10.604,11.097,10.578,11.088,25994,0
2014-12-10,10.976,11.146,10.85,10.859,16520,0
2014-12-11,10.938,10.984,10.803,10.85,17943,0
2014-12-12,10.689,10.85,10.584,10.594,26488,0
2014-12-15,10.584,10.679,10.538,10.584,99186,0
2014-12-16,10.556,11.03,10.556,10.908,18402,0
2014-12-17,10.966,11.239,10.868,11.212,30354,0
2014-12-18,11.335,11.335,11.126,11.212,43362,0
2014-12-19,11.231,11.306,11.107,11.286,95618,0
2014-12-22,11.257,11.266,11.116,11.239,23612,0
2014-12-23,10.957,11.276,10.957,11.212,29946,0
2014-12-24,11.276,11.316,10.957,11.316,8297,0
2014-12-26,11.316,11.325,11.212,11.325,19512,0
2014-12-29,11.296,11.335,11.276,11.286,28433,0
2014-12-30,11.306,11.335,11.248,11.296,13168,0
2014-12-31,11.335,11.335,11.175,11.257,15378,0
2015-01-02,11.266,11.325,10.976,11.011,22563,0
2015-01-05,10.976,11.088,10.85,10.928,14721,0
2015-01-06,10.812,10.821,10.556,10.564,14669,0
2015-01-07,10.719,10.812,10.511,10.784,90334,0
2015-01-08,10.868,11.199,10.689,11.136,11774,0
2015-01-09,11.097,11.107,10.957,10.984,12354,0
2015-01-12,11.003,11.03,10.774,10.812,9732,0
2015-01-13,10.928,11.063,10.803,10.908,11659,0
2015-01-14,10.821,10.938,10.729,10.821,5862,0
2015-01-15,10.803,10.855,10.528,10.689,24175,0
2015-01-16,10.632,10.868,10.632,10.821,25683,0
2015-01-20,11.058,11.107,10.632,10.651,13082,0
2015-01-21,10.66,10.765,10.632,10.689,11424,0
2015-01-22,10.898,11.126,10.699,11.126,19956,0
2015-01-23,10.868,11.03,10.729,10.948,13937,0
2015-01-26,10.85,10.908,10.651,10.878,12314,0
2015-01-27,10.784,10.898,10.774,10.793,12345,0
2015-01-28,10.584,10.898,10.584,10.821,27215,0
2015-01-29,10.709,11.068,10.709,11.068,10562,0
2015-01-30,10.938,11.116,10.651,10.739,26477,0
2015-02-02,10.679,11.04,10.679,11.04,12941,0
2015-02-03,11.02,11.286,11.02,11.231,25364,0
2015-02-04,11.325,11.335,10.918,10.966,25205,0
2015-02-05,11.049,11.221,11.04,11.097,17788,0
2015-02-06,11.126,11.266,11.078,11.136,17641,0
2015-02-09,11.058,11.212,10.803,10.841,13433,0
2015-02-10,10.976,11.204,10.948,11.146,62713,0
2015-02-11,11.146,11.212,11.058,11.068,8673,0
2015-02-12,11.116,11.231,11.078,11.185,6845,0
2015-02-13,11.248,11.248,11.155,11.194,25851,0
2015-02-17,11.239,11.326,11.194,11.276,31496,0
2015-02-18,11.231,11.375,11.221,11.365,13500,0
2015-02-19,11.326,11.412,11.326,11.356,8857,0
2015-02-20,11.394,11.412,11.233,11.402,15008,0
2015-02-23,11.336,11.412,11.296,11.365,13549,0
2015-02-24,11.412,11.422,11.336,11.346,5881,0
2015-02-25,11.375,11.402,11.356,11.375,6555,0
2015-02-26,11.326,11.412,11.271,11.412,11248,0
2015-02-27,11.402,11.402,11.257,11.356,11197,0
2015-03-02,11.384,11.422,11.336,11.402,11339,0
2015-03-03,11.365,11.402,11.346,11.394,17007,0
2015-03-04,11.336,11.496,11.336,11.451,52805,0
2015-03-05,11.496,11.621,11.356,11.535,43252,0
2015-03-06,11.422,11.631,11.422,11.535,39262,0
2015-03-09,11.602,11.812,11.545,11.793,39577,0
2015-03-10,11.678,11.774,11.651,11.725,22359,0
2015-03-11,11.745,11.803,11.705,11.764,22046,0
2015-03-12,11.803,12.172,11.803,12.089,58893,0
2015-03-13,12.116,12.116,12.022,12.032,9134,0
2015-03-16,12.097,12.097,11.934,11.973,11024,0
2015-03-17,12.002,12.116,11.963,12.097,8923,0
2015-03-18,12.097,12.163,12.002,12.136,16063,0
2015-03-19,12.06,12.136,11.831,11.887,12913,0
2015-03-20,11.953,12.136,11.917,12.136,45877,0
2015-03-23,12.163,12.279,11.907,12.221,23832,0
2015-03-24,12.155,12.289,12.126,12.24,11653,0
2015-03-25,12.289,12.289,11.879,11.907,16798,0
2015-03-26,11.917,12.201,11.917,12.146,19001,0
2015-03-27,12.191,12.231,12.08,12.231,20472,0
2015-03-30,12.25,12.382,12.25,12.365,17321,0
2015-03-31,12.308,12.536,12.25,12.517,14367,0
2015-04-01,12.488,12.678,12.345,12.649,62148,0
2015-04-02,12.64,12.888,12.631,12.869,20682,0
2015-04-06,12.869,12.973,12.64,12.716,16588,0
2015-04-07,12.736,12.736,12.583,12.612,8931,0
2015-04-08,12.631,12.631,12.308,12.43,19421,0
2015-04-09,12.45,12.536,12.24,12.365,6573,0
2015-04-10,12.41,12.41,12.24,12.259,6614,0
2015-04-13,12.24,12.401,12.163,12.211,16377,0
2015-04-14,12.211,12.211,12.089,12.211,14594,0
2015-04-15,12.191,12.231,12.148,12.201,15495,0
2015-04-16,12.211,12.328,12.163,12.328,7229,0
2015-04-17,12.24,12.289,11.85,11.953,23832,0
2015-04-20,12.012,12.146,11.992,12.022,145759,0
2015-04-21,12.022,12.065,12.002,12.032,9985,0
2015-04-22,12.022,12.136,11.879,12.116,44166,0
2015-04-23,12.126,12.126,12.022,12.089,15854,0
2015-04-24,12.07,12.211,12.002,12.163,14384,0
2015-04-27,12.126,12.289,12.002,12.191,25825,0
2015-04-28,12.201,12.526,12.201,12.468,26411,0
2015-04-29,12.365,12.593,12.259,12.392,29814,0
2015-04-30,12.259,12.43,12.172,12.191,39893,0
2015-05-01,12.201,12.221,11.545,12.002,48922,0
2015-05-04,12.05,12.097,11.784,11.926,25090,0
2015-05-05,11.831,12.032,11.194,11.859,75375,0
2015-05-06,11.917,12.032,11.812,11.944,26929,0
2015-05-07,11.917,12.032,11.897,11.917,11485,0
2015-05-08,12.089,12.089,11.822,11.897,16063,0
2015-05-11,11.953,12.071,11.831,11.869,13290,0
2015-05-12,11.841,11.859,11.65,11.784,1399958,0
2015-05-13,11.831,12.002,11.784,11.803,55815,0
2015-05-14,11.85,11.85,11.754,11.841,41963,0
2015-05-15,11.695,11.822,11.475,11.695,28064,0
2015-05-18,11.65,11.859,11.534,11.793,40722,0
2015-05-19,11.754,11.822,11.373,11.704,72626,0
2015-05-20,11.764,11.764,11.42,11.515,26265,0
2015-05-21,11.475,11.563,11.467,11.544,18626,0
2015-05-22,11.475,11.505,11.363,11.43,33486,0
2015-05-26,11.354,11.382,11.22,11.373,39066,0
2015-05-27,11.382,11.64,11.294,11.602,19672,0
2015-05-28,11.534,11.534,11.354,11.373,249298,0
2015-05-29,11.439,11.475,11.202,11.314,32860,0
2015-06-01,11.22,11.41,11.183,11.354,25719,0
2015-06-02,11.354,11.485,11.274,11.294,34081,0
2015-06-03,11.284,11.495,11.21,11.373,37567,0
2015-06-04,11.229,11.294,11.173,11.246,29091,0
2015-06-05,11.255,11.401,11.163,11.392,43428,0
2015-06-08,11.284,11.382,11.22,11.294,15697,0
2015-06-09,11.274,11.354,11.237,11.264,15869,0
2015-06-10,11.373,11.42,11.237,11.324,33217,0
2015-06-11,11.324,11.429,11.284,11.334,9614,0
2015-06-12,11.173,11.294,11.173,11.192,13393,0
2015-06-15,11.153,11.43,10.989,11.382,27626,0
2015-06-16,11.324,11.324,11.133,11.237,44998,0
2015-06-17,11.229,11.284,11.085,11.133,30976,0
2015-06-18,11.202,11.264,10.962,11.173,70008,0
2015-06-19,11.123,11.22,11.075,11.133,74611,0
2015-06-22,11.163,11.22,11.113,11.123,92923,0
2015-06-23,11.183,11.229,11.104,11.173,178265,0
2015-06-24,11.21,11.64,11.192,11.458,143572,0
2015-06-25,11.495,11.744,11.458,11.458,49809,0
2015-06-26,11.515,11.544,11.401,11.43,262135,0
2015-06-29,11.264,11.334,11.229,11.229,75240,0
2015-06-30,11.264,11.354,11.237,11.255,50645,0
2015-07-01,11.274,11.382,11.255,11.264,67390,0
2015-07-02,11.229,11.363,11.094,11.354,28568,0
2015-07-06,11.344,11.563,11.284,11.467,25951,0
2015-07-07,11.467,11.563,11.344,11.458,38405,0
2015-07-08,11.392,11.515,11.274,11.373,25012,0
2015-07-09,11.495,11.495,11.344,11.41,16744,0
2015-07-10,11.467,11.714,11.363,11.563,81832,0
2015-07-13,11.583,11.63,11.515,11.524,17162,0
2015-07-14,11.534,11.65,11.524,11.563,20057,0
2015-07-15,11.66,11.668,11.485,11.495,10309,0
2015-07-16,11.563,11.602,11.43,11.458,11510,0
2015-07-17,11.467,11.554,11.449,11.495,20092,0
2015-07-20,11.449,11.534,11.334,11.495,24592,0
2015-07-21,11.382,11.495,11.344,11.42,27732,0
2015-07-22,11.449,11.563,11.373,11.42,17373,0
2015-07-23,11.475,11.475,11.255,11.363,22289,0
2015-07-24,11.334,11.505,11.22,11.264,20615,0
2015-07-27,11.22,11.449,11.22,11.401,10570,0
2015-07-28,11.264,11.475,11.264,11.41,12973,0
2015-07-29,11.373,11.439,11.284,11.304,6802,0
2015-07-30,11.344,11.524,11.274,11.458,14963,0
2015-07-31,11.534,11.554,11.363,11.554,27835,0
2015-08-03,11.554,11.593,11.373,11.449,28448,0
2015-08-04,11.449,11.611,11.42,11.439,22079,0
2015-08-05,11.534,11.64,11.42,11.449,12873,0
2015-08-06,11.437,11.534,11.398,11.439,16394,0
2015-08-07,11.363,11.475,11.363,11.449,22602,0
2015-08-10,11.525,11.574,11.485,11.535,36485,0
2015-08-11,11.475,11.564,11.43,11.515,16045,0
2015-08-12,11.449,11.679,11.372,11.555,20269,0
2015-08-13,11.535,11.776,11.535,11.66,16320,0
2015-08-14,11.641,11.834,11.641,11.834,12265,0
2015-08-17,11.756,12.006,11.746,11.947,13306,0
2015-08-18,11.9,11.9,11.641,11.66,20995,0
2015-08-19,11.641,11.726,11.555,11.651,15591,0
2015-08-20,11.485,11.631,11.485,11.525,34509,0
2015-08-21,11.323,11.766,11.323,11.555,41682,0
2015-08-24,11.283,11.449,11.131,11.263,55125,0
2015-08-25,11.181,11.574,11.181,11.353,43866,0
2015-08-26,11.574,11.574,11.273,11.505,24634,0
2015-08-27,11.535,11.66,11.303,11.621,29105,0
2015-08-28,11.545,11.786,11.485,11.525,842379,0
2015-08-31,11.574,11.862,11.564,11.834,32536,0
2015-09-01,11.651,11.756,11.651,11.696,30977,0
2015-09-02,11.736,11.786,11.602,11.736,34301,0
2015-09-03,11.696,11.736,11.651,11.66,17670,0
2015-09-04,11.564,11.67,11.525,11.594,17568,0
2015-09-08,11.66,11.805,11.594,11.679,45945,0
2015-09-09,11.746,11.776,11.594,11.689,67667,0
2015-09-10,11.67,11.786,11.641,11.736,25191,0
2015-09-11,11.67,11.786,11.67,11.736,16422,0
2015-09-14,11.716,11.746,11.594,11.746,25883,0
2015-09-15,11.726,11.805,11.67,11.746,21933,0
2015-09-16,11.766,11.776,11.66,11.736,19750,0
2015-09-17,11.716,11.766,11.574,11.594,35115,0
2015-09-18,11.458,11.651,11.458,11.651,79727,0
2015-09-21,11.612,11.853,11.612,11.776,31495,0
2015-09-22,11.67,11.862,11.612,11.805,24843,0
2015-09-23,11.862,11.929,11.717,11.776,22305,0
2015-09-24,11.716,11.815,11.66,11.776,28615,0
2015-09-25,11.853,11.929,11.495,11.795,24843,0
2015-09-28,11.746,11.786,11.584,11.746,33589,0
2015-09-29,11.746,11.795,11.689,11.726,13825,0
2015-09-30,11.795,11.996,11.641,11.957,962019,0
2015-10-01,12.006,12.227,11.9,11.957,35446,0
2015-10-02,11.815,11.967,11.641,11.929,42202,0
2015-10-05,11.986,12.305,11.92,12.217,51865,0
2015-10-06,12.075,12.217,12.075,12.197,32950,0
2015-10-07,12.266,12.315,12.16,12.207,101693,0
2015-10-08,12.207,12.256,12.006,12.168,34509,0
2015-10-09,12.217,12.276,12.093,12.103,72554,0
2015-10-12,12.16,12.363,12.103,12.217,19048,0
2015-10-13,12.178,12.335,12.093,12.093,22138,0
2015-10-14,12.036,12.151,11.929,12.006,20582,0
2015-10-15,12.045,12.237,12.016,12.227,20995,0
2015-10-16,12.266,12.266,12.045,12.151,16422,0
2015-10-19,12.055,12.237,12.055,12.207,23896,0
2015-10-20,12.178,12.276,12.055,12.197,20477,0
2015-10-21,12.227,12.237,11.937,11.947,15073,0
2015-10-22,12.006,12.305,12.006,12.207,16320,0
2015-10-23,12.266,12.353,12.113,12.178,59665,0
2015-10-26,12.103,12.237,12.065,12.113,26091,0
2015-10-27,12.075,12.187,11.92,12.085,68187,0
2015-10-28,12.113,12.286,12.055,12.247,56962,0
2015-10-29,12.103,12.325,11.689,11.996,32119,0
2015-10-30,11.986,12.085,11.834,11.862,27545,0
2015-11-02,11.862,12.168,11.853,11.937,21178,0
2015-11-03,11.91,12.036,11.853,11.9,22824,0
2015-11-04,11.89,12.026,11.825,11.967,25666,0
2015-11-05,12.006,12.113,11.929,12.006,117146,0
2015-11-06,12.016,12.277,12.016,12.208,31498,0
2015-11-09,12.257,12.296,12.169,12.188,60604,0
2015-11-10,12.169,12.296,12.142,12.228,25385,0
2015-11-11,12.248,12.296,12.188,12.248,17407,0
2015-11-12,12.238,12.287,12.113,12.169,23312,0
2015-11-13,12.103,12.169,12.055,12.075,62790,0
2015-11-16,12.016,12.093,11.882,12.026,25489,0
2015-11-17,12.161,12.161,11.937,12.006,26422,0
2015-11-18,11.996,12.151,11.937,12.151,54605,0
2015-11-19,12.179,12.392,12.122,12.364,22692,0
2015-11-20,12.335,12.45,12.267,12.41,28183,0
2015-11-23,12.344,12.538,12.326,12.489,24349,0
2015-11-24,12.45,12.585,12.364,12.558,39684,0
2015-11-25,12.538,12.642,12.479,12.538,52946,0
2015-11-27,12.528,12.624,12.479,12.585,25592,0
2015-11-30,12.595,12.624,12.364,12.401,66314,0
2015-12-01,12.44,12.576,12.44,12.538,15148,0
2015-12-02,12.528,12.585,12.469,12.528,18547,0
2015-12-03,12.595,12.595,12.257,12.344,43153,0
2015-12-04,12.335,12.538,12.335,12.499,19478,0
2015-12-07,12.44,12.528,12.364,12.46,26629,0
2015-12-08,12.46,12.585,12.388,12.392,28565,0
2015-12-09,12.44,12.518,12.306,12.45,16371,0
2015-12-10,12.44,12.701,12.228,12.316,19583,0
2015-12-11,12.151,12.374,11.967,12.026,27872,0
2015-12-14,11.862,12.44,11.862,12.335,29523,0
2015-12-15,12.41,12.604,12.179,12.479,19064,0
2015-12-16,12.604,12.652,12.364,12.528,32742,0
2015-12-17,12.73,12.73,12.44,12.469,18754,0
2015-12-18,12.392,12.691,12.122,12.354,106203,0
2015-12-21,12.41,12.469,12.267,12.45,15024,0
2015-12-22,12.479,12.538,12.354,12.518,94460,0
2015-12-23,12.499,12.614,12.44,12.538,9428,0
2015-12-24,12.558,12.76,12.489,12.528,5872,0
2015-12-28,12.508,12.595,12.42,12.548,11218,0
2015-12-29,12.652,12.652,12.499,12.548,17311,0
2015-12-30,12.576,12.576,12.42,12.45,150167,0
2015-12-31,12.45,12.499,12.169,12.188,29048,0
2016-01-04,12.085,12.188,12.055,12.151,76484,0
2016-01-05,12.228,12.42,12.122,12.326,14090,0
2016-01-06,12.188,12.445,12.132,12.277,14198,0
2016-01-07,12.065,12.392,12.065,12.065,21203,0
2016-01-08,12.093,12.122,11.755,11.765,18691,0
2016-01-11,11.804,12.085,11.804,11.947,16674,0
2016-01-12,11.977,12.19,11.872,12.016,24315,0
2016-01-13,12.036,12.036,11.725,11.775,51687,0
2016-01-14,11.824,11.952,11.725,11.755,33509,0
2016-01-15,11.498,11.745,11.261,11.503,35385,0
2016-01-19,11.611,11.705,11.483,11.553,35332,0
2016-01-20,11.428,11.735,11.351,11.696,36130,0
2016-01-21,11.66,11.735,11.457,11.593,33709,0
2016-01-22,11.678,11.833,11.563,11.66,28692,0
2016-01-25,11.602,11.602,11.291,11.301,39465,0
2016-01-26,11.64,11.669,11.513,11.602,50635,0
2016-01-27,11.553,11.794,11.39,11.4,39074,0
2016-01-28,12.41,12.41,11.437,11.688,16805,0
2016-01-29,11.696,12.827,11.63,11.843,38247,0
2016-02-01,11.725,12.808,11.523,11.696,15555,0
2016-02-02,11.523,11.929,11.473,11.583,31245,0
2016-02-03,11.669,11.814,11.457,11.583,26644,0
2016-02-04,11.533,11.66,11.533,11.62,9063,0
2016-02-05,11.553,11.7,11.553,11.583,40262,0
2016-02-08,11.533,11.805,11.533,11.696,34983,0
2016-02-09,11.583,11.756,11.583,11.611,29175,0
2016-02-10,11.65,11.756,11.593,11.63,41241,0
2016-02-11,11.583,11.776,11.533,11.583,28770,0
2016-02-12,11.756,11.815,11.645,11.688,28427,0
2016-02-16,11.756,12.008,11.65,11.863,15571,0
2016-02-17,11.911,11.959,11.746,11.815,26641,0
2016-02-18,11.805,11.93,11.63,11.678,13053,0
2016-02-19,11.726,11.825,11.315,11.669,24222,0
2016-02-22,11.776,11.891,11.62,11.64,22052,0
2016-02-23,11.669,11.706,11.126,11.136,52541,0
2016-02-24,11.067,11.563,11.067,11.513,31707,0
2016-02-25,11.669,11.876,11.63,11.756,35241,0
2016-02-26,11.921,11.998,11.786,11.93,27549,0
2016-02-29,11.901,11.93,11.64,11.669,49979,0
2016-03-01,11.716,11.726,11.553,11.611,61399,0
2016-03-02,11.63,11.65,11.513,11.63,28265,0
2016-03-03,11.64,11.726,11.583,11.65,31205,0
2016-03-04,11.669,11.853,11.602,11.766,27448,0
2016-03-07,11.746,11.911,11.746,11.834,42755,0
2016-03-08,11.825,11.863,11.602,11.602,19901,0
2016-03-09,11.62,11.776,11.602,11.736,20644,0
2016-03-10,11.736,11.844,11.602,11.776,24711,0
2016-03-11,11.815,11.825,11.611,11.669,36197,0
2016-03-14,11.611,11.64,11.583,11.583,24400,0
2016-03-15,11.563,11.688,11.563,11.602,29431,0
2016-03-16,11.611,11.716,11.563,11.62,31380,0
2016-03-17,11.602,11.726,11.602,11.696,24785,0
2016-03-18,11.766,11.93,11.533,11.696,114475,0
2016-03-21,11.716,11.844,11.65,11.696,34542,0
2016-03-22,11.64,11.676,11.593,11.62,21378,0
2016-03-23,11.63,11.669,11.563,11.583,142297,0
2016-03-24,11.543,11.62,11.436,11.465,192719,0
2016-03-28,11.513,11.597,11.436,11.483,12162,0
2016-03-29,11.446,11.513,11.436,11.493,80340,0
2016-03-30,11.523,11.523,11.446,11.465,119348,0
2016-03-31,11.473,11.493,11.436,11.456,95982,0
2016-04-01,11.436,11.465,11.417,11.427,19309,0
2016-04-04,11.436,11.493,11.427,11.456,31307,0
2016-04-05,11.436,11.493,11.389,11.389,125544,0
2016-04-06,11.389,11.465,11.35,11.407,95693,0
2016-04-07,11.35,11.436,11.186,11.241,75373,0
2016-04-08,11.389,11.964,11.205,11.369,43521,0
2016-04-11,11.417,11.417,11.213,11.3,50582,0
2016-04-12,11.3,11.483,11.3,11.399,80035,0
2016-04-13,11.389,11.602,11.389,11.553,189045,0
2016-04-14,11.553,11.573,11.465,11.483,263453,0
2016-04-15,11.436,11.493,11.399,11.446,493447,0
2016-04-18,11.446,11.553,11.399,11.427,193943,0
2016-04-19,11.465,11.503,11.389,11.427,346107,0
2016-04-20,11.436,11.523,11.389,11.436,305372,0
2016-04-21,11.427,11.949,11.427,11.891,682249,0
2016-04-22,11.766,12.105,11.766,12.057,39100,0
2016-04-25,12.067,12.067,11.834,12.038,90478,0
2016-04-26,12.095,12.241,11.998,12.231,74810,0
2016-04-27,12.124,12.385,12.124,12.385,61378,0
2016-04-28,12.251,12.367,12.087,12.153,57584,0
2016-04-29,12.095,12.231,11.863,11.969,45090,0
2016-05-02,12.047,12.395,11.825,12.329,76556,0
2016-05-03,12.172,12.241,12.018,12.057,42796,0
2016-05-04,11.969,12.144,11.959,12.057,50037,0
2016-05-05,12.153,12.329,12.095,12.181,50594,0
2016-05-06,12.211,12.29,12.038,12.211,78565,0
2016-05-09,12.144,12.319,12.144,12.191,30903,0
2016-05-10,12.251,12.368,12.241,12.251,44343,0
2016-05-11,12.29,12.319,12.172,12.231,30471,0
2016-05-12,12.29,12.309,12.163,12.191,39895,0
2016-05-13,12.221,12.26,12.134,12.191,56086,0
2016-05-16,12.231,12.348,12.167,12.221,28067,0
2016-05-17,12.172,12.241,11.89,12.076,43296,0
2016-05-18,11.997,12.26,11.997,12.221,50787,0
2016-05-19,12.211,12.211,12.076,12.144,10151,0
2016-05-20,12.201,12.309,12.201,12.27,42132,0
2016-05-23,12.299,12.339,12.231,12.26,13537,0
2016-05-24,12.339,12.503,12.319,12.465,62973,0
2016-05-25,12.445,12.543,12.376,12.405,26797,0
2016-05-26,12.368,12.455,12.348,12.358,22463,0
2016-05-27,12.376,12.405,12.348,12.405,32843,0
2016-05-31,12.405,12.415,12.329,12.368,87068,0
2016-06-01,12.329,12.465,12.27,12.455,33309,0
2016-06-02,12.376,12.455,12.309,12.348,46384,0
2016-06-03,12.309,12.319,12.124,12.29,26562,0
2016-06-06,12.251,12.405,12.144,12.299,29470,0
2016-06-07,12.28,12.319,12.105,12.201,25688,0
2016-06-08,12.191,12.329,12.134,12.299,13012,0
2016-06-09,12.309,12.309,11.978,12.134,34151,0
2016-06-10,11.968,12.181,11.938,12.114,19221,0
2016-06-13,12.086,12.134,11.842,11.929,23269,0
2016-06-14,11.862,11.968,11.862,11.91,24029,0
2016-06-15,11.929,11.997,11.686,11.9,24034,0
2016-06-16,11.648,11.832,11.648,11.803,15679,0
2016-06-17,11.823,11.938,11.704,11.784,54860,0
2016-06-20,11.842,11.978,11.695,11.754,18318,0
2016-06-21,11.754,11.938,11.681,11.882,33982,0
2016-06-22,11.948,11.997,11.774,11.784,18724,0
2016-06-23,11.852,12.066,11.714,12.027,33279,0
2016-06-24,11.754,11.882,11.386,11.754,103221,0
2016-06-27,11.56,11.56,11.072,11.201,59376,0
2016-06-28,11.247,11.414,11.122,11.356,37119,0
2016-06-29,11.453,11.453,11.366,11.433,26340,0
2016-06-30,11.599,11.676,11.424,11.667,37607,0
2016-07-01,11.618,11.695,11.535,11.667,44453,0
2016-07-05,11.58,11.695,11.58,11.676,22962,0
2016-07-06,11.832,11.862,11.433,11.842,50323,0
2016-07-07,11.842,12.017,11.724,11.882,28769,0
2016-07-08,11.997,12.163,11.978,12.037,27867,0
2016-07-11,12.076,12.309,12.076,12.181,29950,0
2016-07-12,12.251,12.309,12.181,12.241,41944,0
2016-07-13,12.29,12.405,12.172,12.339,47090,0
2016-07-14,12.396,12.396,12.27,12.28,15854,0
2016-07-15,12.358,12.376,12.125,12.299,14425,0
2016-07-18,12.27,12.376,12.181,12.319,15476,0
2016-07-19,12.28,12.376,12.172,12.201,22042,0
2016-07-20,12.168,12.319,12.153,12.201,20026,0
2016-07-21,12.172,12.196,11.91,12.037,27430,0
2016-07-22,12.056,12.319,12.056,12.299,20375,0
2016-07-25,12.201,12.319,12.172,12.251,12775,0
2016-07-26,12.211,12.319,12.181,12.26,21948,0
2016-07-27,12.329,12.348,12.211,12.26,16103,0
2016-07-28,12.241,12.348,12.119,12.201,14296,0
2016-07-29,12.114,12.186,11.872,11.872,51211,0
2016-08-01,11.929,12.086,11.823,11.832,17421,0
2016-08-02,11.89,11.958,11.744,11.744,27556,0
2016-08-03,11.842,11.862,11.724,11.793,23526,0
2016-08-04,11.852,11.862,11.714,11.724,27362,0
2016-08-05,11.862,11.978,11.852,11.882,30330,0
2016-08-08,11.862,11.948,11.862,11.882,16928,0
2016-08-09,11.92,12.046,11.714,11.764,465510,0
2016-08-10,11.774,11.882,11.714,11.784,35977,0
2016-08-11,11.872,11.91,11.754,11.774,19957,0
2016-08-12,11.724,11.872,11.704,11.813,20071,0
2016-08-15,11.862,11.949,11.744,11.744,23688,0
2016-08-16,11.793,12.057,11.793,12.018,33616,0
2016-08-17,12.057,12.067,11.872,12.008,33526,0
2016-08-18,12.067,12.096,11.904,11.959,28539,0
2016-08-19,11.91,12.028,11.832,11.91,37156,0
2016-08-22,11.89,11.969,11.832,11.939,28286,0
2016-08-23,12.008,12.154,11.91,11.969,17233,0
2016-08-24,12.028,12.174,11.949,11.998,35194,0
2016-08-25,11.939,12.028,11.9,12.018,23665,0
2016-08-26,11.998,12.145,11.998,12.106,22684,0
2016-08-29,12.057,12.174,12.057,12.125,20836,0
2016-08-30,12.125,12.292,12.125,12.223,21908,0
2016-08-31,12.223,12.272,12.018,12.057,59597,0
2016-09-01,11.969,12.262,11.939,12.106,28396,0
2016-09-02,12.183,12.321,12.183,12.311,22620,0
2016-09-06,12.262,12.291,12.057,12.193,34813,0
2016-09-07,12.125,12.34,12.125,12.233,36443,0
2016-09-08,12.262,12.311,12.183,12.203,21047,0
2016-09-09,12.183,12.262,11.969,11.969,32085,0
2016-09-12,11.998,12.203,11.959,12.183,27511,0
2016-09-13,12.077,12.096,11.969,12.028,24480,0
2016-09-14,12.145,12.292,11.998,12.028,26102,0
2016-09-15,12.145,12.183,11.969,11.979,11899,0
2016-09-16,12.008,12.408,11.998,12.321,98969,0
2016-09-19,12.321,12.378,12.183,12.292,30088,0
2016-09-20,12.36,12.477,12.292,12.311,35341,0
2016-09-21,12.321,12.408,12.223,12.408,19977,0
2016-09-22,12.428,12.506,12.398,12.487,26726,0
2016-09-23,12.506,12.506,12.388,12.448,28377,0
2016-09-26,12.282,12.467,12.213,12.213,17144,0
2016-09-27,12.35,12.487,12.193,12.408,19354,0
2016-09-28,12.36,12.477,12.311,12.378,11277,0
2016-09-29,12.36,12.477,12.331,12.331,18834,0
2016-09-30,12.408,12.458,12.292,12.408,27963,0
2016-10-03,12.331,12.438,12.145,12.233,14265,0
2016-10-04,12.203,12.272,12.047,12.106,14544,0
2016-10-05,12.115,12.331,12.115,12.213,13219,0
2016-10-06,12.174,12.311,12.096,12.243,20483,0
2016-10-07,12.213,12.301,12.15,12.223,20766,0
2016-10-10,12.321,12.36,12.262,12.321,10022,0
2016-10-11,12.331,12.378,12.174,12.233,15490,0
2016-10-12,12.282,12.438,12.164,12.36,12992,0
2016-10-13,12.35,12.35,12.154,12.183,19037,0
2016-10-14,12.203,12.282,12.145,12.253,56080,0
2016-10-17,12.262,12.34,12.223,12.331,11915,0
2016-10-18,12.37,12.37,12.282,12.301,6595,0
2016-10-19,12.34,12.477,12.321,12.438,9842,0
2016-10-20,12.458,12.458,12.311,12.311,9822,0
2016-10-21,12.243,12.292,12.145,12.154,15677,0
2016-10-24,12.243,12.36,12.145,12.164,7691,0
2016-10-25,12.154,12.154,11.895,11.92,20418,0
2016-10-26,11.939,12.125,11.872,11.89,24359,0
2016-10-27,11.939,12.135,11.939,12.028,12172,0
2016-10-28,12.067,12.467,12.067,12.183,13569,0
2016-10-31,12.193,12.477,11.92,12.282,38045,0
2016-11-01,12.311,12.311,12.087,12.164,21141,0
2016-11-02,12.183,12.183,12.028,12.087,29262,0
2016-11-03,12.164,12.506,12.106,12.506,26562,0
2016-11-04,12.506,12.506,12.388,12.398,18901,0
2016-11-07,12.566,12.674,12.477,12.614,46196,0
2016-11-08,12.595,12.634,12.537,12.595,22188,0
2016-11-09,12.634,12.703,12.575,12.703,46765,0
2016-11-10,12.733,13.253,12.517,13.214,68105,0
2016-11-11,13.234,13.37,13.204,13.273,73460,0
2016-11-14,13.4,13.581,13.302,13.499,47556,0
2016-11-15,13.479,13.666,13.292,13.616,42952,0
2016-11-16,13.636,13.735,13.474,13.676,35689,0
2016-11-17,13.735,13.931,13.715,13.882,37429,0
2016-11-18,13.852,14.078,13.842,13.988,60066,0
2016-11-21,14.185,14.185,14.008,14.038,45087,0
2016-11-22,14.038,14.137,13.912,14.098,26997,0
2016-11-23,14.147,14.147,13.912,14.137,21324,0
2016-11-25,14.185,14.333,14.128,14.234,19988,0
2016-11-28,14.264,14.319,14.048,14.078,19776,0
2016-11-29,14.156,14.314,13.978,14.048,10485,0
2016-11-30,14.098,14.264,13.782,13.842,16357,0
2016-12-01,13.882,14.333,13.882,14.224,29666,0
2016-12-02,14.214,14.234,13.94,14.028,9969,0
2016-12-05,14.166,14.224,13.95,14.088,33580,0
2016-12-06,14.088,14.147,13.931,13.998,42348,0
2016-12-07,14.018,14.284,13.998,14.264,27735,0
2016-12-08,14.323,14.373,14.234,14.353,33995,0
2016-12-09,14.411,14.579,14.333,14.51,46877,0
2016-12-12,14.559,14.676,14.274,14.323,20033,0
2016-12-13,14.47,14.589,14.316,14.49,85343,0
2016-12-14,14.391,14.607,14.151,14.353,49429,0
2016-12-15,14.411,14.579,14.254,14.48,64564,0
2016-12-16,14.539,14.775,14.529,14.696,179357,0
2016-12-19,14.775,14.775,14.647,14.686,26815,0
2016-12-20,14.725,14.833,14.294,14.686,46026,0
2016-12-21,14.706,14.775,14.519,14.666,22917,0
2016-12-22,14.838,14.838,14.544,14.666,29879,0
2016-12-23,14.627,14.706,14.559,14.686,5885,0
2016-12-27,14.598,14.725,14.598,14.656,15351,0
2016-12-28,14.715,14.715,14.647,14.686,15817,0
2016-12-29,14.715,14.715,14.475,14.519,23620,0
2016-12-30,14.519,14.607,14.401,14.549,21023,0
2017-01-03,14.715,14.805,14.103,14.706,28934,0
2017-01-04,14.765,14.961,14.617,14.931,33892,0
2017-01-05,14.781,14.956,14.607,14.637,14256,0
2017-01-06,14.735,14.775,14.519,14.745,16497,0
2017-01-09,14.656,14.735,14.194,14.607,19777,0
2017-01-10,14.51,14.706,14.234,14.353,32095,0
2017-01-11,14.353,14.382,14.137,14.294,20424,0
2017-01-12,14.244,14.274,13.95,14.078,27817,0
2017-01-13,14.194,14.363,14.043,14.274,14368,0
2017-01-17,14.118,14.118,13.792,13.922,22978,0
2017-01-18,13.998,14.048,13.038,13.931,19547,0
2017-01-19,13.872,14.058,13.717,13.922,23126,0
2017-01-20,13.812,14.254,13.546,13.586,37928,0
2017-01-23,13.676,13.72,13.302,13.528,12763,0
2017-01-24,13.626,13.772,12.988,13.656,13559,0
2017-01-25,13.762,14.234,13.705,13.94,19203,0
2017-01-26,13.922,14.038,13.676,13.705,8589,0
2017-01-27,13.822,13.822,13.596,13.696,7885,0
2017-01-30,13.556,13.743,13.165,13.253,16315,0
2017-01-31,13.244,13.586,12.89,13.224,70402,0
2017-02-01,13.37,13.566,13.35,13.39,16398,0
2017-02-02,13.37,13.499,13.37,13.45,20242,0
2017-02-03,13.626,13.705,13.533,13.626,11084,0
2017-02-06,13.596,13.753,13.556,13.636,22072,0
2017-02-07,13.696,13.793,13.656,13.666,11889,0
2017-02-08,13.576,13.725,13.459,13.518,13398,0
2017-02-09,13.508,13.951,12.985,13.783,25756,0
2017-02-10,13.903,14.11,13.786,14.1,14616,0
2017-02-13,14.187,14.514,14.06,14.317,20072,0
2017-02-14,14.523,14.583,14.237,14.494,24478,0
2017-02-15,14.494,14.514,13.803,14.484,39519,0
2017-02-16,14.484,14.568,14.317,14.514,15818,0
2017-02-17,14.543,14.631,14.514,14.553,23570,0
2017-02-21,14.543,14.593,14.494,14.583,17841,0
2017-02-22,14.592,14.671,14.514,14.611,14850,0
2017-02-23,14.593,14.74,14.499,14.681,21869,0
2017-02-24,14.484,14.79,14.484,14.76,25088,0
2017-02-27,14.625,14.79,14.602,14.691,32241,0
2017-02-28,14.454,14.691,14.444,14.671,42299,0
2017-03-01,14.78,14.829,14.614,14.641,34592,0
2017-03-02,14.523,14.661,14.394,14.611,24282,0
2017-03-03,14.855,14.855,14.307,14.711,27526,0
2017-03-06,14.583,14.681,14.514,14.602,25383,0
2017-03-07,14.602,14.78,14.593,14.611,28956,0
2017-03-08,14.73,14.78,14.514,14.543,35919,0
2017-03-09,14.593,14.701,14.307,14.336,20241,0
2017-03-10,14.474,14.563,14.297,14.414,33191,0
2017-03-13,14.504,14.631,14.356,14.444,13566,0
2017-03-14,14.317,14.583,14.297,14.326,22478,0
2017-03-15,14.336,14.474,14.336,14.424,19665,0
2017-03-16,14.523,14.563,14.356,14.553,31656,0
2017-03-17,14.464,14.656,14.454,14.611,86344,0
2017-03-20,14.583,14.583,14.277,14.356,35911,0
2017-03-21,14.464,14.494,14.02,14.05,31204,0
2017-03-22,14.247,14.272,14.09,14.207,38615,0
2017-03-23,14.247,14.297,14.03,14.08,27708,0
2017-03-24,14.09,14.217,13.903,14.09,49257,0
2017-03-27,13.97,14.187,13.932,14.12,22051,0
2017-03-28,14.12,14.187,13.951,14.168,26722,0
2017-03-29,14.11,14.207,13.454,14.168,16672,0
2017-03-30,14.197,14.384,14.168,14.356,33354,0
2017-03-31,14.317,14.394,14.307,14.317,28011,0
2017-04-03,14.394,14.394,14.227,14.247,33016,0
2017-04-04,14.227,14.366,14.02,14.1,22443,0
2017-04-05,14.287,14.376,13.923,13.98,43126,0
2017-04-06,13.941,14.129,13.873,14.05,17984,0
2017-04-07,13.951,14.197,13.951,14.12,19226,0
2017-04-10,14.03,14.247,14,14.227,22459,0
2017-04-11,14.197,14.376,14.177,14.356,19882,0
2017-04-12,14.384,14.394,13.242,14.207,41584,0
2017-04-13,14.149,14.237,14.08,14.129,39062,0
2017-04-17,14.217,14.282,14.11,14.257,17172,0
2017-04-18,14.168,14.404,14.168,14.287,20030,0
2017-04-19,14.322,14.346,14.197,14.257,45267,0
2017-04-20,14.247,14.317,14.247,14.287,27054,0
2017-04-21,14.257,14.394,14.257,14.394,39555,0
2017-04-24,14.611,14.799,14.494,14.621,43352,0
2017-04-25,14.74,14.74,14.424,14.573,32522,0
2017-04-26,14.553,14.73,14.394,14.621,40325,0
2017-04-27,14.573,14.593,14.464,14.533,27936,0
2017-04-28,14.631,14.641,14.494,14.573,36188,0
2017-05-01,14.691,15.017,14.671,14.79,58654,0
2017-05-02,14.79,14.937,14.79,14.908,41801,0
2017-05-03,14.829,15.017,14.79,14.927,63785,0
2017-05-04,15.007,15.036,14.8,14.829,36321,0
2017-05-05,14.977,15.007,14.74,14.917,56277,0
2017-05-08,14.868,15.057,14.829,14.987,36966,0
2017-05-09,15.047,15.047,14.868,14.937,23954,0
2017-05-10,14.947,14.947,14.809,14.819,55448,0
2017-05-11,14.779,14.858,14.571,14.759,28022,0
2017-05-12,14.66,14.858,14.531,14.71,17781,0
2017-05-15,14.759,14.858,14.739,14.789,26903,0
2017-05-16,14.784,14.858,14.719,14.848,45170,0
2017-05-17,14.66,14.809,14.521,14.61,41880,0
2017-05-18,14.69,14.809,14.492,14.521,21865,0
2017-05-19,14.531,14.759,14.362,14.382,35823,0
2017-05-22,14.462,14.739,14.363,14.462,20903,0
2017-05-23,14.502,14.541,14.264,14.412,23345,0
2017-05-24,14.402,14.502,14.363,14.452,17892,0
2017-05-25,14.502,14.551,14.333,14.422,24259,0
2017-05-26,14.432,14.561,14.358,14.472,21056,0
2017-05-30,14.402,14.521,14.343,14.472,28771,0
2017-05-31,14.462,14.61,13.838,14.541,31346,0
2017-06-01,14.65,14.809,14.531,14.66,26279,0
2017-06-02,14.66,14.957,14.66,14.789,56547,0
2017-06-05,14.809,14.908,14.512,14.62,34532,0
2017-06-06,14.581,14.625,14.333,14.571,21696,0
2017-06-07,14.66,14.71,14.482,14.601,14206,0
2017-06-08,14.323,14.858,14.323,14.71,30004,0
2017-06-09,14.71,15.165,14.71,15.037,65466,0
2017-06-12,15.066,15.145,14.794,15.086,44336,0
2017-06-13,14.937,15.145,14.739,15.096,43786,0
2017-06-14,15.037,15.105,14.858,15.105,62219,0
2017-06-15,14.977,15.155,14.957,15.135,62093,0
2017-06-16,15.017,15.066,14.858,15.037,92172,0
2017-06-19,15.057,15.135,14.858,14.977,111199,0
2017-06-20,14.908,14.947,14.7,14.838,23835,0
2017-06-21,14.898,14.898,14.67,14.719,22028,0
2017-06-22,14.739,14.917,14.66,14.719,17230,0
2017-06-23,14.799,14.858,14.675,14.848,119637,0
2017-06-26,14.838,14.858,14.61,14.739,24840,0
2017-06-27,14.749,14.878,14.66,14.69,22853,0
2017-06-28,14.779,14.819,14.68,14.759,18290,0
2017-06-29,14.819,14.838,14.551,14.809,30694,0
2017-06-30,14.829,14.888,14.61,14.769,42841,0
2017-07-03,14.858,15.007,14.858,14.957,30830,0
2017-07-05,14.947,14.947,14.67,14.888,13676,0
2017-07-06,14.878,14.908,14.62,14.729,35641,0
2017-07-07,14.759,14.908,14.71,14.838,19059,0
2017-07-10,14.819,14.868,14.7,14.739,21791,0
2017-07-11,14.779,14.898,14.541,14.799,24764,0
2017-07-12,14.829,14.898,14.739,14.898,16134,0
2017-07-13,14.888,14.957,14.799,14.947,23575,0
2017-07-14,14.878,14.947,14.858,14.927,17839,0
2017-07-17,14.878,14.947,14.72,14.878,28436,0
2017-07-18,14.848,14.957,14.848,14.878,17318,0
2017-07-19,14.878,14.947,14.819,14.888,16732,0
2017-07-20,14.888,14.908,14.739,14.848,28455,0
2017-07-21,14.947,15.132,14.888,15.017,48389,0
2017-07-24,15.027,15.027,14.809,14.809,23214,0
2017-07-25,14.898,14.957,14.829,14.829,29064,0
2017-07-26,14.878,14.917,14.63,14.759,11912,0
2017-07-27,14.71,14.917,14.69,14.779,26951,0
2017-07-28,14.749,14.848,14.521,14.749,29777,0
2017-07-31,14.819,14.908,14.571,14.848,41724,0
2017-08-01,14.917,15.176,14.917,15.175,108000,0
2017-08-02,15.185,15.739,15.185,15.71,192901,0
2017-08-03,15.73,15.829,15.531,15.661,46642,0
2017-08-04,15.72,15.888,15.69,15.849,52101,0
2017-08-07,15.948,16.008,15.859,15.938,40488,0
2017-08-08,15.879,16.187,15.879,16.048,31984,0
2017-08-09,16.028,16.276,15.869,15.908,45543,0
2017-08-10,15.859,16.018,15.819,15.819,42100,0
2017-08-11,15.819,15.978,15.491,15.689,31150,0
2017-08-14,15.709,15.958,15.709,15.918,23931,0
2017-08-15,15.918,15.948,15.869,15.869,55903,0
2017-08-16,15.952,16.058,15.859,15.908,41851,0
2017-08-17,15.908,15.968,15.749,15.749,42315,0
2017-08-18,15.64,15.908,15.61,15.729,24817,0
2017-08-21,15.769,15.769,15.53,15.65,41031,0
2017-08-22,15.759,15.968,15.729,15.829,25981,0
2017-08-23,15.709,15.968,15.709,15.819,18464,0
2017-08-24,15.799,15.869,15.699,15.779,21861,0
2017-08-25,15.789,15.968,15.789,15.898,25181,0
2017-08-28,15.888,15.968,15.5,15.898,32069,0
2017-08-29,15.819,15.948,15.724,15.809,16384,0
2017-08-30,15.809,15.918,15.68,15.908,29846,0
2017-08-31,15.978,15.978,15.943,15.958,38285,0
2017-09-01,15.968,15.968,15.342,15.958,21638,0
2017-09-05,15.849,15.978,15.759,15.938,31460,0
2017-09-06,15.928,16.038,15.5,15.849,26325,0
2017-09-07,15.859,15.869,15.61,15.729,33213,0
2017-09-08,15.65,15.998,15.65,15.859,15428,0
2017-09-11,15.928,15.968,15.908,15.968,19570,0
2017-09-12,15.968,15.968,15.869,15.908,32185,0
2017-09-13,15.918,15.918,15.63,15.719,150689,0
2017-09-14,15.719,15.938,15.65,15.729,55715,0
2017-09-15,15.759,15.779,15.5,15.54,131560,0
2017-09-18,15.57,15.799,15.57,15.67,49594,0
2017-09-19,15.62,15.67,15.471,15.481,63040,0
2017-09-20,15.52,15.829,15.461,15.819,132508,0
2017-09-21,15.739,15.918,15.739,15.888,47256,0
2017-09-22,15.819,16.018,15.769,15.978,18320,0
2017-09-25,15.988,16.018,15.892,15.958,32306,0
2017-09-26,16.068,16.077,15.839,16.077,30353,0
2017-09-27,16.117,16.804,16.117,16.545,67609,0
2017-09-28,15.381,16.087,15.371,15.948,65557,0
2017-09-29,15.908,15.908,15.68,15.809,29791,0
2017-10-02,15.819,16.177,15.774,16.167,50268,0
2017-10-03,16.227,16.257,16.058,16.167,58244,0
2017-10-04,16.197,16.197,15.968,16.028,33965,0
2017-10-05,16.097,16.167,15.928,16.127,19062,0
2017-10-06,15.918,16.167,15.918,16.167,22487,0
2017-10-09,16.137,16.167,16.038,16.167,24029,0
2017-10-10,16.267,16.386,16.068,16.267,65650,0
2017-10-11,16.207,16.62,16.187,16.505,59481,0
2017-10-12,16.495,16.635,16.217,16.237,25704,0
2017-10-13,16.247,16.247,16.107,16.237,16916,0
2017-10-16,16.247,16.475,16.207,16.326,25276,0
2017-10-17,16.316,16.416,16.048,16.107,27728,0
2017-10-18,16.157,16.257,16.087,16.107,14936,0
2017-10-19,15.978,16.167,15.978,16.127,13657,0
2017-10-20,16.276,16.276,16.117,16.207,14352,0
2017-10-23,16.167,16.475,16.097,16.346,26258,0
2017-10-24,16.366,16.655,16.306,16.446,20618,0
2017-10-25,16.436,16.615,16.316,16.525,11034,0
2017-10-26,16.525,16.525,16.276,16.376,19423,0
2017-10-27,16.635,16.635,16.187,16.336,26958,0
2017-10-30,16.058,16.257,15.699,15.719,21418,0
2017-10-31,15.779,15.794,15.62,15.759,26286,0
2017-11-01,15.869,15.978,15.739,15.759,14398,0
2017-11-02,15.789,16.028,15.789,15.958,20524,0
2017-11-03,15.908,15.908,15.709,15.779,30310,0
2017-11-06,15.769,15.869,15.58,15.59,18210,0
2017-11-07,15.67,15.67,14.99,15,29119,0
2017-11-08,14.92,15.18,14.85,15.14,34493,0
2017-11-09,15.05,15.25,14.97,15.19,22277,0
2017-11-10,15.52,15.54,15.155,15.29,20304,0
