Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.8844,3.8934,3.7962,3.8756,21973,0
2005-02-28,3.8844,4.0787,3.8844,4.0609,22204,0
2005-03-01,4.0347,4.0347,3.849,3.8934,10307,0
2005-03-02,3.8667,3.911,3.8227,3.8934,16311,0
2005-03-03,3.8667,3.8934,3.8141,3.858,11103,0
2005-03-04,3.8227,3.8402,3.699,3.699,752577,0
2005-03-07,3.7343,3.8756,3.7343,3.8667,72038,0
2005-03-08,3.8667,3.8756,3.8315,3.8667,10987,0
2005-03-09,3.911,3.9995,3.8756,3.9815,19823,0
2005-03-10,3.9815,3.9815,3.8934,3.911,20955,0
2005-03-11,3.911,3.9463,3.911,3.9463,20614,0
2005-03-14,3.8756,3.9463,3.8402,3.8667,11557,0
2005-03-15,3.8756,3.9639,3.8756,3.9639,55957,0
2005-03-16,3.9373,3.973,3.8934,3.8934,20844,0
2005-03-17,3.9199,3.973,3.8934,3.8934,43724,0
2005-03-18,3.8756,3.8934,3.849,3.858,32282,0
2005-03-21,3.8402,3.9022,3.8141,3.8934,32738,0
2005-03-22,3.9022,3.9995,3.8844,3.9199,31491,0
2005-03-23,3.8667,3.8667,3.8049,3.8402,24125,0
2005-03-24,3.858,3.9199,3.858,3.911,15744,0
2005-03-28,3.9287,3.9639,3.849,3.9022,19823,0
2005-03-29,3.9373,4.0257,3.8844,3.8844,36588,0
2005-03-30,3.858,4.017,3.8402,4.008,16987,0
2005-03-31,4.0257,4.405,4.0257,4.3702,84275,0
2005-04-01,4.3259,4.3702,4.2375,4.3702,38287,0
2005-04-04,4.3344,4.405,4.2728,4.3436,30241,0
2005-04-05,4.3436,4.3524,4.2553,4.3436,22995,0
2005-04-06,4.2993,4.2993,4.2375,4.2464,6453,0
2005-04-07,4.2641,4.2728,4.1316,4.1316,9741,0
2005-04-08,4.0609,4.1141,4.0609,4.1141,30241,0
2005-04-11,4.1228,4.158,4.0874,4.1228,17328,0
2005-04-12,4.0787,4.1316,4.0787,4.1228,30584,0
2005-04-13,4.1228,4.2025,4.1228,4.1932,9967,0
2005-04-14,4.158,4.1932,4.1405,4.1494,18803,0
2005-04-15,4.1671,4.1671,4.0609,4.0787,13365,0
2005-04-18,4.0257,4.0961,4.0257,4.0432,19141,0
2005-04-19,4.0523,4.0874,4.017,4.0698,18352,0
2005-04-20,4.0787,4.1228,4.0432,4.1051,42137,0
2005-04-21,4.0609,4.2288,4.0609,4.2288,6798,0
2005-04-22,4.2025,4.2025,4.0961,4.1671,16987,0
2005-04-25,4.1671,4.1848,4.1228,4.1228,8609,0
2005-04-26,4.1051,4.2109,4.0432,4.2109,19709,0
2005-04-27,4.0961,4.1228,4.0698,4.0698,7702,0
2005-04-28,4.0787,4.1051,4.008,4.0257,33984,0
2005-04-29,4.008,4.0787,4.008,4.0523,9288,0
2005-05-02,4.0609,4.2201,4.0609,4.1932,8494,0
2005-05-03,4.158,4.2025,4.158,4.1848,11780,0
2005-05-04,4.1228,4.1494,4.0432,4.0961,61279,0
2005-05-05,4.0698,4.0698,3.9373,4.0257,46218,0
2005-05-06,3.9995,4.0257,3.911,4.008,9625,0
2005-05-09,3.9639,4.0432,3.9639,4.0257,15973,0
2005-05-10,4.017,4.017,3.9199,3.973,22770,0
2005-05-11,3.8844,4.2201,3.8844,4.2025,54820,0
2005-05-12,4.1759,4.1759,4.0432,4.1228,11780,0
2005-05-13,4.1228,4.1228,4.0432,4.0787,7249,0
2005-05-16,4.0609,4.0698,3.9904,4.0523,12800,0
2005-05-17,4.0523,4.2109,4.0523,4.2109,23674,0
2005-05-18,4.1848,4.2641,4.1671,4.2201,65016,0
2005-05-19,4.2288,4.3524,4.1671,4.3259,1919731,0
2005-05-20,4.2728,4.361,4.2375,4.2906,78606,0
2005-05-23,4.2553,4.2819,4.1932,4.2025,18803,0
2005-05-24,4.2464,4.3524,4.2464,4.2906,48365,0
2005-05-25,4.2819,4.2906,4.1316,4.1671,49275,0
2005-05-26,4.1671,4.1848,4.1316,4.1671,37381,0
2005-05-27,4.1316,4.2201,4.1316,4.2025,26621,0
2005-05-31,4.1671,4.2025,4.1141,4.1405,63319,0
2005-06-01,4.1671,4.2728,4.1494,4.2201,46665,0
2005-06-02,4.1759,4.2819,4.1494,4.2728,37833,0
2005-06-03,4.2819,4.3259,4.2553,4.2906,35000,0
2005-06-06,4.2728,4.2728,4.1932,4.1932,17104,0
2005-06-07,4.1932,4.1932,4.1316,4.1848,70566,0
2005-06-08,4.1494,4.2375,4.1494,4.2288,539629,0
2005-06-09,4.2201,4.2201,4.1494,4.2201,341856,0
2005-06-10,4.2201,4.2464,4.1671,4.2288,352728,0
2005-06-13,4.1494,4.2025,4.1405,4.2025,118260,0
2005-06-14,4.2025,4.361,4.1848,4.361,94472,0
2005-06-15,4.3877,4.4848,4.3702,4.4584,97639,0
2005-06-16,4.4584,4.4848,4.441,4.4669,72038,0
2005-06-17,4.4142,4.476,4.3786,4.4669,27296,0
2005-06-20,4.4584,4.5376,4.4584,4.476,144422,0
2005-06-21,4.4848,4.6527,4.4848,4.6438,199019,0
2005-06-22,4.6791,4.6791,4.5024,4.5729,116898,0
2005-06-23,4.529,4.6172,4.405,4.529,47004,0
2005-06-24,4.529,4.529,4.4584,4.4584,18009,0
2005-06-27,4.5114,4.5465,4.4584,4.5465,33304,0
2005-06-28,4.5465,4.6967,4.5465,4.6878,25712,0
2005-06-29,4.7232,4.7408,4.6527,4.6967,10875,0
2005-06-30,4.7143,4.785,4.7143,4.7408,56974,0
2005-07-01,4.8112,4.8112,4.7321,4.7937,6572,0
2005-07-05,4.7055,4.758,4.6172,4.7232,15405,0
2005-07-06,4.758,4.785,4.7232,4.7232,54483,0
2005-07-07,4.7055,4.8112,4.6438,4.785,74306,0
2005-07-08,4.8911,4.8911,4.7675,4.7675,296203,0
2005-07-11,4.785,4.8646,4.785,4.7937,27863,0
2005-07-12,4.8379,4.8646,4.776,4.785,35116,0
2005-07-13,4.8112,4.8996,4.7937,4.882,17104,0
2005-07-14,4.9088,4.9088,4.8379,4.8733,9625,0
2005-07-15,4.847,4.847,4.6967,4.7232,11103,0
2005-07-18,4.785,4.8204,4.758,4.7937,65358,0
2005-07-19,4.758,4.758,4.5996,4.7408,36927,0
2005-07-20,4.7408,4.8555,4.7408,4.8204,19486,0
2005-07-21,4.8646,4.8646,4.8204,4.829,11333,0
2005-07-22,4.8733,4.8733,4.8379,4.8555,11780,0
2005-07-25,4.7937,4.7937,4.6791,4.776,56410,0
2005-07-26,4.7499,4.8027,4.6878,4.7055,20844,0
2005-07-27,4.6701,4.7143,4.582,4.6701,46440,0
2005-07-28,4.7143,5.2177,4.7143,5.032,444023,0
2005-07-29,5.0939,5.0939,4.9352,5.032,24125,0
2005-08-01,5.2794,5.2794,5.0854,5.2527,51876,0
2005-08-02,5.2616,5.2616,4.9352,5.0144,50744,0
2005-08-03,4.9703,5.0674,4.9437,5.032,22653,0
2005-08-04,5.0674,5.0674,5.032,5.0497,17216,0
2005-08-05,5.0674,5.1999,4.9968,5.1469,22204,0
2005-08-08,5.244,5.3498,5.1204,5.2881,340496,0
2005-08-09,5.2881,5.2881,5.0497,5.0589,330187,0
2005-08-10,5.0589,5.1469,5.0411,5.1204,188256,0
2005-08-11,5.1204,6.0825,5.1116,5.6764,498849,0
2005-08-12,5.6944,6.012,5.6855,5.968,439153,0
2005-08-15,5.968,5.9767,5.8798,5.9418,101266,0
2005-08-16,5.9502,5.9502,5.7649,5.7913,64451,0
2005-08-17,5.7385,5.8622,5.7385,5.8267,38399,0
2005-08-18,5.8356,5.8356,5.6677,5.7297,46896,0
2005-08-19,5.7297,5.7825,5.5976,5.7297,25602,0
2005-08-22,5.8091,5.8706,5.7649,5.8622,123463,0
2005-08-23,5.8884,5.8972,5.8267,5.8267,22653,0
2005-08-24,5.8972,5.9855,5.7649,5.8003,55957,0
2005-08-25,5.8356,5.8356,5.6764,5.8091,35116,0
2005-08-26,5.8091,5.8267,5.7029,5.7736,15066,0
2005-08-29,5.7913,5.7913,5.5351,5.5619,78044,0
2005-08-30,5.5797,5.7913,5.5797,5.7474,79744,0
2005-08-31,5.7474,6.1533,5.7474,6.1268,46218,0
2005-09-01,6.0741,6.1003,5.9767,6.0741,47121,0
2005-09-02,5.968,6.012,5.924,5.9946,20955,0
2005-09-06,6.0034,6.268,5.9502,6.2593,71703,0
2005-09-07,6.2593,6.3387,6.1796,6.1973,35682,0
2005-09-08,6.1973,6.2504,6.0648,6.1796,82574,0
2005-09-09,6.1796,6.268,6.118,6.2504,21973,0
2005-09-12,6.2593,6.2593,6.1358,6.2593,22770,0
2005-09-13,6.5859,6.5859,6.1973,6.2504,29338,0
2005-09-14,6.2238,6.2593,6.162,6.2151,35454,0
2005-09-15,6.1796,6.2415,6.1533,6.2415,108627,0
2005-09-16,6.1889,6.277,6.162,6.2329,45873,0
2005-09-19,6.1889,6.2151,6.021,6.1091,30241,0
2005-09-20,6.0474,6.1091,5.924,5.9326,35566,0
2005-09-21,6.0917,6.1889,6.0917,6.1447,41681,0
2005-09-22,6.1796,6.3123,6.0385,6.0917,36474,0
2005-09-23,6.0648,6.0917,5.9062,6.0648,37947,0
2005-09-26,6.0297,6.1268,6.021,6.0741,30017,0
2005-09-27,5.9855,6.2329,5.9855,6.1889,31830,0
2005-09-28,6.1712,6.2945,6.118,6.2151,50406,0
2005-09-29,6.1796,6.1796,6.0034,6.0562,33984,0
2005-09-30,6.0562,6.118,5.9591,5.9767,18803,0
2005-10-03,5.9946,6.1003,5.9946,6.0825,39080,0
2005-10-04,6.0297,6.0562,5.9591,5.9591,24125,0
2005-10-05,5.9591,5.9855,5.9418,5.9502,18352,0
2005-10-06,5.9591,5.9855,5.8798,5.9591,14952,0
2005-10-07,5.9149,6.0385,5.9149,5.9946,21863,0
2005-10-10,6.0034,6.012,5.9149,5.9502,26166,0
2005-10-11,5.9502,5.9502,5.7825,5.8091,39080,0
2005-10-12,5.7649,5.8622,5.7649,5.7913,92430,0
2005-10-13,5.7649,5.7649,5.456,5.5881,78727,0
2005-10-14,5.6855,5.7825,5.6503,5.6764,20275,0
2005-10-17,5.7207,5.8706,5.7207,5.8003,14952,0
2005-10-18,5.7736,5.8267,5.7385,5.8267,62865,0
2005-10-19,5.7736,5.8532,5.7385,5.8091,17558,0
2005-10-20,5.8622,5.924,5.8443,5.8884,39080,0
2005-10-21,5.8267,5.8622,5.7558,5.7736,11557,0
2005-10-24,5.7385,5.8356,5.7385,5.8177,11557,0
2005-10-25,5.8091,5.8972,5.8091,5.8622,27185,0
2005-10-26,5.8622,5.9326,5.8267,5.9149,27185,0
2005-10-27,5.9149,6.012,5.8972,5.9149,19367,0
2005-10-28,5.9418,6.0825,5.8706,6.0297,25033,0
2005-10-31,6.0034,6.0825,5.9855,6.0562,1045950,0
2005-11-01,6.012,6.1091,6.012,6.1091,41004,0
2005-11-02,6.1712,6.2065,6.1358,6.1973,43271,0
2005-11-03,6.2504,6.2504,6.0825,6.1358,226428,0
2005-11-04,6.1712,6.2065,6.012,6.021,37155,0
2005-11-07,6.0385,6.0741,5.924,5.9591,47461,0
2005-11-08,5.9149,6.0825,5.9149,5.924,40211,0
2005-11-09,5.8884,6.0297,5.8884,6.0034,30129,0
2005-11-10,5.9502,6.0385,5.7736,5.8798,24012,0
2005-11-11,5.8798,5.9946,5.8532,5.9767,17899,0
2005-11-14,5.9149,6.0474,5.9149,6.0474,12912,0
2005-11-15,6.0034,6.0917,5.9946,5.9946,14838,0
2005-11-16,5.968,6.0034,5.8356,5.8972,20050,0
2005-11-17,5.8798,5.8798,5.6855,5.7825,26621,0
2005-11-18,5.7913,5.9767,5.7913,5.9767,15632,0
2005-11-21,5.9418,6.0562,5.9326,5.9767,39080,0
2005-11-22,5.9591,6.1358,5.9591,6.0741,15405,0
2005-11-23,6.0648,6.1973,6.0648,6.1533,21973,0
2005-11-25,6.1358,6.1533,6.118,6.1358,5661,0
2005-11-28,6.1003,6.1003,5.9855,6.012,16987,0
2005-11-29,6.021,6.0648,6.021,6.0385,14613,0
2005-11-30,6.0562,6.2238,6.0562,6.1973,20727,0
2005-12-01,6.1358,6.162,6.021,6.162,43950,0
2005-12-02,6.1889,6.2238,6.0648,6.0825,42137,0
2005-12-05,6.0741,6.162,6.021,6.1447,31264,0
2005-12-06,6.1358,6.1447,6.0562,6.0825,52672,0
2005-12-07,6.0917,6.8859,6.0917,6.8331,225862,0
2005-12-08,6.7979,6.7979,6.4622,6.5859,202756,0
2005-12-09,6.6391,6.6566,6.5063,6.6123,118260,0
2005-12-12,6.6123,6.7183,6.5242,6.5242,19595,0
2005-12-13,6.5685,6.7007,6.5685,6.6742,429075,0
2005-12-14,6.6123,7.0272,6.6123,6.9125,229603,0
2005-12-15,6.8683,6.8683,6.5685,6.5948,67621,0
2005-12-16,6.8859,6.8859,6.4536,6.5242,176592,0
2005-12-19,6.533,6.5506,6.4799,6.5063,76006,0
2005-12-20,6.5506,6.5506,6.4093,6.4445,35682,0
2005-12-21,6.4713,6.5242,6.4445,6.5154,55733,0
2005-12-22,6.4622,6.4888,6.4359,6.4445,34772,0
2005-12-23,6.4445,6.4976,6.4005,6.4622,51087,0
2005-12-27,6.427,6.5593,6.383,6.4536,17668,0
2005-12-28,6.4445,6.4888,6.4093,6.4713,14838,0
2005-12-29,6.4622,6.4799,6.4005,6.4359,15744,0
2005-12-30,6.4445,6.4976,6.3652,6.4622,24012,0
2006-01-03,6.4445,6.5242,6.3299,6.3919,52106,0
2006-01-04,6.3123,6.5418,6.2945,6.4622,93676,0
2006-01-05,6.4536,6.4536,6.2945,6.3123,55733,0
2006-01-06,6.3564,6.727,6.3564,6.727,49614,0
2006-01-09,6.6833,6.8242,6.6833,6.745,65472,0
2006-01-10,6.7979,7.0364,6.7979,6.8598,60036,0
2006-01-11,6.9125,6.9302,6.6833,6.8598,27185,0
2006-01-12,6.8598,6.9481,6.8067,6.8859,64225,0
2006-01-13,6.9742,6.9742,6.745,6.7979,31376,0
2006-01-17,6.8331,6.9481,6.8331,6.8776,28319,0
2006-01-18,6.8331,6.9921,6.8067,6.9742,25940,0
2006-01-19,6.9655,7.0982,6.9302,7.0982,57201,0
2006-01-20,7.1422,7.2039,7.0539,7.0982,66717,0
2006-01-23,7.1865,7.2834,7.1509,7.2744,29449,0
2006-01-24,7.2744,7.4246,7.2391,7.2569,52333,0
2006-01-25,7.2391,7.3982,7.2391,7.3278,22995,0
2006-01-26,7.3278,7.3278,7.2039,7.248,32055,0
2006-01-27,7.2391,7.3185,7.2391,7.2924,28544,0
2006-01-30,7.2924,7.5838,7.2924,7.31,55733,0
2006-01-31,7.2215,7.4423,7.2126,7.4069,65016,0
2006-02-01,7.3804,7.3893,7.1773,7.195,54370,0
2006-02-02,7.1509,7.2303,7.0097,7.0803,29338,0
2006-02-03,7.0627,7.1245,6.8859,7.0982,19595,0
2006-02-06,7.1159,7.2126,7.0539,7.1332,68529,0
2006-02-07,7.1422,7.31,7.1159,7.248,64678,0
2006-02-08,7.2569,7.3627,7.1066,7.3361,74761,0
2006-02-09,7.2569,7.513,7.2569,7.4246,67621,0
2006-02-10,7.4246,7.4246,7.1773,7.195,28659,0
2006-02-13,7.2303,7.2303,6.9302,7.045,24581,0
2006-02-14,7.1773,7.2834,7.1422,7.2391,59467,0
2006-02-15,7.2834,7.2834,7.0982,7.1159,32282,0
2006-02-16,7.1332,7.1332,6.9742,7.0627,64225,0
2006-02-17,7.045,7.2215,7.045,7.195,28203,0
2006-02-21,7.2834,7.2834,7.0714,7.0982,34664,0
2006-02-22,7.0714,7.2834,7.0714,7.2039,55390,0
2006-02-23,7.2126,7.2126,7.1245,7.1509,48027,0
2006-02-24,7.1332,7.2039,7.1066,7.1598,77254,0
2006-02-27,7.1686,7.248,7.1509,7.248,55163,0
2006-02-28,7.2834,7.3539,7.2126,7.3539,26730,0
2006-03-01,7.3627,7.4867,7.2924,7.4687,48027,0
2006-03-02,7.5304,7.5304,7.3627,7.5304,112482,0
2006-03-03,7.5395,7.5662,7.4158,7.4246,36022,0
2006-03-06,7.4423,7.4867,7.3804,7.4334,58675,0
2006-03-07,7.3627,7.4954,7.3361,7.4334,22313,0
2006-03-08,7.4246,7.4334,7.3361,7.4069,18236,0
2006-03-09,7.3893,7.451,7.3804,7.4334,19595,0
2006-03-10,7.4246,7.4246,7.2924,7.3454,27863,0
2006-03-13,7.3278,7.3278,7.1245,7.2215,32738,0
2006-03-14,7.2126,7.2126,7.1509,7.1865,18577,0
2006-03-15,7.2303,7.4069,7.2215,7.3278,21296,0
2006-03-16,7.3719,7.3719,7.2391,7.2569,124599,0
2006-03-17,7.195,7.266,7.1066,7.1598,53238,0
2006-03-20,7.1598,7.1598,6.9388,7.0187,129809,0
2006-03-21,7.0006,7.1598,7.0006,7.0891,204003,0
2006-03-22,7.0803,7.1245,7.0097,7.0803,81214,0
2006-03-23,7.1422,7.1686,6.9742,7.0364,185653,0
2006-03-24,6.9832,7.045,6.9566,6.9921,39756,0
2006-03-27,6.9215,6.9655,6.8156,6.9125,78386,0
2006-03-28,6.9039,6.9215,6.7625,6.7801,93790,0
2006-03-29,6.745,6.8598,6.7362,6.8067,263131,0
2006-03-30,6.8776,7.0006,6.8776,6.9125,29110,0
2006-03-31,6.895,7.0006,6.895,6.9481,41681,0
2006-04-03,6.9125,6.9302,6.8598,6.8776,30695,0
2006-04-04,6.9655,7.2039,6.9215,7.1865,54030,0
2006-04-05,7.266,7.2744,7.195,7.2391,55840,0
2006-04-06,7.3278,7.3278,7.2215,7.2215,43044,0
2006-04-07,7.31,7.3361,7.2569,7.3009,26393,0
2006-04-10,7.2924,7.4334,7.2924,7.3454,51314,0
2006-04-11,7.3627,7.3982,7.3009,7.3278,9173,0
2006-04-12,7.266,7.3361,7.2039,7.2391,29791,0
2006-04-13,7.2569,7.31,7.1865,7.2391,14270,0
2006-04-17,7.2391,7.2391,7.0982,7.1332,22653,0
2006-04-18,7.1509,7.31,7.1422,7.1865,37833,0
2006-04-19,7.1865,7.1865,7.1332,7.1598,13819,0
2006-04-20,7.1509,7.3185,7.1509,7.2039,14498,0
2006-04-21,7.2126,7.2924,7.1865,7.2569,19823,0
2006-04-24,7.2391,7.3278,7.1598,7.266,25033,0
2006-04-25,7.3539,7.3893,7.31,7.3278,24693,0
2006-04-26,7.3627,7.3804,7.2039,7.2744,85067,0
2006-04-27,7.31,7.31,7.1865,7.195,24806,0
2006-04-28,7.1686,7.2834,7.1686,7.2834,19141,0
2006-05-01,7.2834,7.3804,7.2215,7.31,53238,0
2006-05-02,7.3982,7.4158,7.3185,7.3454,29449,0
2006-05-03,7.3185,7.4069,7.2834,7.3278,26730,0
2006-05-04,7.3804,7.4423,7.3627,7.4423,29110,0
2006-05-05,7.4423,7.4867,7.3361,7.4601,52784,0
2006-05-08,7.4954,7.513,7.3982,7.3982,25147,0
2006-05-09,7.4158,7.6808,7.4158,7.6275,57432,0
2006-05-10,7.6718,7.8043,7.6189,7.7691,54030,0
2006-05-11,7.8043,7.8393,7.7599,7.7778,24806,0
2006-05-12,7.8217,7.8217,7.5481,7.6275,43157,0
2006-05-15,7.6189,7.6189,7.2924,7.4246,27977,0
2006-05-16,7.504,7.6894,7.4775,7.6629,192675,0
2006-05-17,7.4334,7.5395,7.248,7.2834,49725,0
2006-05-18,7.266,7.3804,7.2215,7.2569,39532,0
2006-05-19,7.2039,7.2744,7.1332,7.195,41458,0
2006-05-22,7.1159,7.1598,6.9742,7.1066,37947,0
2006-05-23,7.0803,7.2744,7.0803,7.1773,52106,0
2006-05-24,7.0803,7.2569,7.0714,7.2391,45198,0
2006-05-25,7.2215,7.4687,7.2215,7.451,68529,0
2006-05-26,7.4775,7.4775,7.3361,7.4601,42479,0
2006-05-30,7.451,7.504,7.3893,7.4246,47121,0
2006-05-31,7.4246,7.4867,7.3278,7.3804,54370,0
2006-06-01,7.3278,7.3627,7.266,7.266,63319,0
2006-06-02,7.2569,7.3719,7.2391,7.3278,45763,0
2006-06-05,7.2744,7.2744,6.7716,7.0272,105457,0
2006-06-06,6.9481,6.9742,6.6655,6.7362,233228,0
2006-06-07,6.8242,7.0891,6.7801,6.9566,42479,0
2006-06-08,6.7979,6.9742,6.7979,6.9039,103078,0
2006-06-09,7.0714,7.195,6.9481,6.9481,69550,0
2006-06-12,6.9481,7.0539,6.8859,6.9302,106363,0
2006-06-13,6.842,6.8598,6.5506,6.7095,64678,0
2006-06-14,6.6655,6.9302,6.6655,6.7625,58787,0
2006-06-15,6.7979,6.8859,6.7183,6.8331,60941,0
2006-06-16,6.8156,6.8242,6.745,6.7801,25712,0
2006-06-19,6.7095,6.745,6.4888,6.6036,23107,0
2006-06-20,6.6213,6.6213,6.4182,6.4976,37833,0
2006-06-21,6.5242,6.6742,6.4888,6.6742,81214,0
2006-06-22,6.5418,6.727,6.5154,6.5242,18123,0
2006-06-23,6.5154,6.7007,6.5154,6.6476,21183,0
2006-06-26,6.6655,6.7095,6.6566,6.6655,27639,0
2006-06-27,6.6742,6.6742,6.5506,6.6036,24693,0
2006-06-28,6.6476,6.6476,6.5685,6.5685,14498,0
2006-06-29,6.6036,6.7979,6.6036,6.7892,51314,0
2006-06-30,6.7801,6.8683,6.727,6.745,28884,0
2006-07-03,6.6917,6.8508,6.6742,6.7536,12119,0
2006-07-05,6.9039,6.9655,6.842,6.9388,34437,0
2006-07-06,6.9215,6.9566,6.8331,6.8859,49500,0
2006-07-07,6.8508,6.9566,6.8508,6.9388,29449,0
2006-07-10,6.8859,6.9125,6.8598,6.8859,19367,0
2006-07-11,6.8683,6.9125,6.63,6.7625,84838,0
2006-07-12,6.727,6.8242,6.6742,6.7625,36588,0
2006-07-13,6.7007,6.7716,6.4888,6.5418,19031,0
2006-07-14,6.5859,6.6917,6.4888,6.5063,63885,0
2006-07-17,6.4445,6.5506,6.4445,6.5154,13705,0
2006-07-18,6.5418,6.63,6.5418,6.6036,14613,0
2006-07-19,6.5593,6.7979,6.5593,6.7716,16987,0
2006-07-20,6.7095,6.9832,6.7095,6.7801,22313,0
2006-07-21,6.7801,6.7801,6.5506,6.5506,36474,0
2006-07-24,6.4976,6.63,6.4888,6.63,78044,0
2006-07-25,6.5948,6.8508,6.5859,6.8331,65815,0
2006-07-26,6.7716,6.7892,6.6566,6.7095,79630,0
2006-07-27,6.7362,6.842,6.6036,6.6476,62185,0
2006-07-28,6.7183,6.8508,6.6833,6.8242,20164,0
2006-07-31,6.7892,6.8859,6.727,6.7979,14726,0
2006-08-01,6.7095,6.7892,6.63,6.7892,32395,0
2006-08-02,6.745,6.9302,6.7095,6.8242,50518,0
2006-08-03,6.9039,6.9742,6.8598,6.9481,18577,0
2006-08-04,6.9388,6.9921,6.9039,6.9215,15066,0
2006-08-07,7.0097,7.0097,6.8508,6.9125,8947,0
2006-08-08,6.9921,6.9921,6.8859,6.8859,6798,0
2006-08-09,6.8859,6.9566,6.8156,6.8156,40890,0
2006-08-10,7.0539,7.2391,7.0539,7.1509,82802,0
2006-08-11,7.1865,7.4158,7.1245,7.1509,332565,0
2006-08-14,7.1066,7.195,7.0714,7.195,259732,0
2006-08-15,7.1598,7.3893,7.1598,7.31,185766,0
2006-08-16,7.451,7.513,7.31,7.3278,50518,0
2006-08-17,7.4069,7.4775,7.266,7.3804,97868,0
2006-08-18,7.2834,7.4334,7.2834,7.31,27185,0
2006-08-21,7.3539,7.4158,7.248,7.3185,28094,0
2006-08-22,7.3009,7.3361,7.2744,7.3009,24469,0
2006-08-23,7.3009,7.513,7.3009,7.4687,45535,0
2006-08-24,7.4687,7.513,7.3719,7.4601,62526,0
2006-08-25,7.504,7.5745,7.4954,7.5304,28771,0
2006-08-28,7.5838,7.6012,7.5218,7.5481,28659,0
2006-08-29,7.5745,7.6894,7.4423,7.6542,47688,0
2006-08-30,7.7161,7.7161,7.4246,7.4601,85518,0
2006-08-31,7.5304,7.6451,7.4423,7.5568,83819,0
2006-09-01,7.5568,7.6275,7.5218,7.5662,47915,0
2006-09-05,7.5745,7.6012,7.4867,7.5662,41799,0
2006-09-06,7.5218,7.5924,7.4954,7.4954,96283,0
2006-09-07,7.4775,7.513,7.4069,7.504,26393,0
2006-09-08,7.3982,7.4687,7.3454,7.3719,45198,0
2006-09-11,7.3982,7.451,7.2924,7.3278,30129,0
2006-09-12,7.31,7.3361,7.2039,7.266,26052,0
2006-09-13,7.195,7.3539,7.195,7.31,34664,0
2006-09-14,7.3009,7.5481,7.3009,7.4334,32055,0
2006-09-15,7.4158,7.4423,7.3361,7.3893,25828,0
2006-09-18,7.3361,7.4246,7.2834,7.31,41681,0
2006-09-19,7.266,7.3893,7.266,7.3719,34546,0
2006-09-20,7.3627,7.4069,7.2744,7.2834,36474,0
2006-09-21,7.3278,7.4246,7.31,7.3539,34437,0
2006-09-22,7.3361,7.3982,7.2834,7.3361,36360,0
2006-09-25,7.248,7.4246,7.248,7.3982,86767,0
2006-09-26,7.4069,7.4601,7.3454,7.4158,36247,0
2006-09-27,7.4069,7.5924,7.3982,7.5924,62072,0
2006-09-28,7.5662,7.6629,7.5481,7.5838,21068,0
2006-09-29,7.61,7.6368,7.513,7.5568,28659,0
2006-10-02,7.513,7.61,7.4954,7.61,19259,0
2006-10-03,7.61,7.61,7.4334,7.4775,32170,0
2006-10-04,7.4423,7.5304,7.3454,7.4954,36815,0
2006-10-05,7.451,7.5838,7.451,7.5481,29449,0
2006-10-06,7.5745,7.6542,7.5304,7.6189,16987,0
2006-10-09,7.6368,7.7515,7.5924,7.6985,20050,0
2006-10-10,7.6368,7.6542,7.5662,7.61,80649,0
2006-10-11,7.6368,7.919,7.5924,7.8747,41571,0
2006-10-12,7.8747,8.113,7.8571,7.9897,29110,0
2006-10-13,7.919,7.9897,7.7337,7.7691,85410,0
2006-10-16,7.8217,8.0074,7.8217,8.0074,82347,0
2006-10-17,7.981,7.9897,7.7778,7.8217,44515,0
2006-10-18,7.8393,7.8927,7.7337,7.8043,28884,0
2006-10-19,7.8132,7.8132,7.6718,7.7865,94245,0
2006-10-20,7.7778,7.9544,7.7778,7.8571,28203,0
2006-10-23,7.8571,7.8571,7.7691,7.8571,63091,0
2006-10-24,7.8217,7.8393,7.7778,7.8308,53467,0
2006-10-25,7.8217,7.9277,7.7955,7.8393,17104,0
2006-10-26,7.8483,7.9011,7.7865,7.8661,16426,0
2006-10-27,7.8747,7.8927,7.8483,7.8835,17104,0
2006-10-30,7.8217,7.9011,7.7955,7.8132,40778,0
2006-10-31,7.8132,7.8835,7.8132,7.8393,25485,0
2006-11-01,7.8043,7.8043,7.6275,7.6985,32395,0
2006-11-02,7.6808,7.7337,7.6542,7.7337,23901,0
2006-11-03,7.8043,7.8132,7.7247,7.7515,26844,0
2006-11-06,7.8308,7.9277,7.8043,7.8927,44857,0
2006-11-07,7.9368,8.0604,7.8835,7.9719,28659,0
2006-11-08,7.8927,8.0512,7.8483,7.9368,33304,0
2006-11-09,7.9897,8.0339,7.8661,7.8661,49159,0
2006-11-10,7.8927,7.9897,7.8393,7.9277,38399,0
2006-11-13,7.8835,7.9277,7.7778,7.8132,31942,0
2006-11-14,7.7955,7.8835,7.7955,7.8571,24012,0
2006-11-15,7.7955,7.9456,7.7599,7.919,36247,0
2006-11-16,7.9011,8.0779,7.9011,7.9368,129131,0
2006-11-17,7.8835,8.113,7.8835,7.9633,71587,0
2006-11-20,7.9544,8.0691,7.9544,8.0161,45198,0
2006-11-21,7.9984,8.1661,7.9984,8.1661,31717,0
2006-11-22,8.1752,8.2457,8.0779,8.1221,36360,0
2006-11-24,8.1575,8.2457,8.1575,8.2192,12008,0
2006-11-27,8.1484,8.2545,8.1397,8.1484,114405,0
2006-11-28,8.0955,8.2192,8.0955,8.1752,107946,0
2006-11-29,8.1397,8.1575,7.8747,7.9368,34891,0
2006-11-30,7.9277,8.1044,7.8571,8.0339,95375,0
2006-12-01,7.9633,8.025,7.8835,7.9368,40551,0
2006-12-04,7.9368,7.9544,7.8483,7.8927,95263,0
2006-12-05,7.9544,7.9544,7.8043,7.8308,39532,0
2006-12-06,7.8043,7.8571,7.7599,7.8217,31830,0
2006-12-07,7.8571,8.1221,7.8571,8.1044,219747,0
2006-12-08,8.0161,8.3514,8.0161,8.3163,62301,0
2006-12-11,8.4046,8.4046,8.2192,8.2368,76912,0
2006-12-12,8.2545,8.2545,8.0955,8.1835,33529,0
2006-12-13,8.1835,8.1835,7.9633,8.0512,46896,0
2006-12-14,8.0604,8.1397,8.025,8.1306,63205,0
2006-12-15,8.1221,8.1397,8.0869,8.113,60036,0
2006-12-18,8.1484,8.1835,8.113,8.1484,24806,0
2006-12-19,8.1397,8.1397,7.9984,8.0779,19367,0
2006-12-20,8.1044,8.2545,8.1044,8.1928,19486,0
2006-12-21,8.1044,8.2192,8.0779,8.1306,21407,0
2006-12-22,8.1661,8.1835,7.9984,8.0691,21973,0
2006-12-26,8.1306,8.1835,7.7337,8.0161,70001,0
2006-12-27,7.9544,8.1752,7.9277,8.1397,34772,0
2006-12-28,8.1221,8.2103,8.1221,8.2015,18352,0
2006-12-29,8.1306,8.2103,8.1044,8.1044,18123,0
2007-01-03,8.1397,8.2545,7.9984,8.0161,46896,0
2007-01-04,8.1397,8.1397,7.919,8.0074,23674,0
2007-01-05,8.0869,8.5369,8.0869,8.4752,43271,0
2007-01-08,8.4664,8.6078,8.4309,8.5548,32738,0
2007-01-09,8.5194,8.7843,8.5194,8.7578,63433,0
2007-01-10,8.8108,9.0583,8.7667,8.8725,53013,0
2007-01-11,8.8018,8.846,8.6342,8.6782,71587,0
2007-01-12,8.731,8.8283,8.696,8.8108,18123,0
2007-01-16,8.8018,8.8725,8.6604,8.8549,37833,0
2007-01-17,8.8283,8.9875,8.7929,8.9076,113499,0
2007-01-18,8.9602,8.9696,8.8108,8.8283,33756,0
2007-01-19,8.8283,8.9076,8.7402,8.8195,28771,0
2007-01-22,8.7488,8.7929,8.5194,8.5369,82688,0
2007-01-23,8.5723,8.6163,8.4309,8.5103,48820,0
2007-01-24,8.5369,8.6342,8.5018,8.5812,77931,0
2007-01-25,8.6342,8.7221,8.5103,8.5283,115312,0
2007-01-26,8.5901,8.5987,8.4399,8.5283,36588,0
2007-01-29,8.484,8.6696,8.484,8.5548,53917,0
2007-01-30,8.5635,8.731,8.5635,8.731,60261,0
2007-01-31,8.6431,8.7929,8.6163,8.7753,35338,0
2007-02-01,8.7488,8.8549,8.4929,8.6078,273893,0
2007-02-02,8.5812,8.7488,8.5812,8.7402,77136,0
2007-02-05,8.7578,8.7843,8.6604,8.7136,21745,0
2007-02-06,8.7843,8.7843,8.6342,8.6696,29902,0
2007-02-07,8.6342,8.696,8.5283,8.5635,33756,0
2007-02-08,8.6782,9.0221,8.6782,8.9602,96053,0
2007-02-09,9.1796,9.483,9.129,9.1796,136830,0
2007-02-12,9.3048,9.532,9.2526,9.3223,80159,0
2007-02-13,9.429,9.58,9.2066,9.2344,100361,0
2007-02-14,9.3478,9.3749,9.2526,9.3562,61736,0
2007-02-15,9.4015,9.532,9.3848,9.4558,41909,0
2007-02-16,9.438,9.502,9.4015,9.4478,64906,0
2007-02-20,9.483,9.502,9.4105,9.4478,37833,0
2007-02-21,9.473,9.524,9.429,9.4478,49725,0
2007-02-22,9.4192,9.532,9.3478,9.473,32964,0
2007-02-23,9.473,9.524,9.4105,9.466,24581,0
2007-02-26,9.483,9.516,9.4478,9.4478,15291,0
2007-02-27,9.483,9.483,9.0935,9.1884,54709,0
2007-02-28,9.1979,9.2431,8.9696,9.2066,167077,0
2007-03-01,9.1202,9.2431,9.0935,9.1375,126295,0
2007-03-02,9.1719,9.2431,9.0849,9.0849,49614,0
2007-03-05,8.9602,8.9602,8.5987,8.7045,43950,0
2007-03-06,8.8725,9.2881,8.8725,9.1796,49047,0
2007-03-07,9.1884,9.2247,9.1107,9.1979,35908,0
2007-03-08,9.4015,9.473,9.3048,9.3661,76687,0
2007-03-09,9.483,9.483,9.2431,9.3562,44857,0
2007-03-12,9.3146,9.4015,9.1979,9.3562,45763,0
2007-03-13,9.3478,9.4015,9.1979,9.2066,31038,0
2007-03-14,9.1979,9.2247,9.0763,9.1107,31491,0
2007-03-15,9.1979,9.1979,9.0053,9.1979,45084,0
2007-03-16,9.2247,9.2619,9.1556,9.1796,23447,0
2007-03-19,9.2066,9.4558,9.2066,9.4105,42703,0
2007-03-20,9.4558,9.58,9.4558,9.4919,39080,0
2007-03-21,9.502,9.72,9.483,9.71,110439,0
2007-03-22,9.701,9.729,9.589,9.622,40778,0
2007-03-23,9.65,10.021,9.65,9.969,67510,0
2007-03-26,10.004,10.089,9.932,9.986,68074,0
2007-03-27,9.986,10.055,9.941,10.047,42930,0
2007-03-28,10.013,10.18,10.013,10.037,39080,0
2007-03-29,10.055,10.173,9.978,10.004,44857,0
2007-03-30,10.013,10.135,9.932,9.951,37833,0
2007-04-02,10.013,10.064,9.895,9.978,53238,0
2007-04-03,10.064,10.585,10.064,10.332,89710,0
2007-04-04,10.365,10.38,10.204,10.222,116217,0
2007-04-05,10.222,10.365,10.222,10.267,26959,0
2007-04-09,10.196,10.452,10.196,10.332,64339,0
2007-04-10,10.38,10.435,10.258,10.313,65472,0
2007-04-11,10.357,10.407,10.276,10.322,35566,0
2007-04-12,10.38,10.397,10.213,10.357,31830,0
2007-04-13,10.388,10.444,10.285,10.348,27071,0
2007-04-16,10.388,10.534,10.365,10.498,22543,0
2007-04-17,10.498,10.498,10.372,10.397,24806,0
2007-04-18,10.425,10.444,10.348,10.365,36247,0
2007-04-19,10.34,10.38,10.249,10.276,32511,0
2007-04-20,10.276,10.435,10.23,10.372,41909,0
2007-04-23,10.397,10.585,10.397,10.526,31148,0
2007-04-24,10.498,10.585,10.388,10.461,37040,0
2007-04-25,10.549,10.557,10.435,10.471,54370,0
2007-04-26,10.435,10.435,10.332,10.357,35000,0
2007-04-27,10.407,10.516,10.357,10.416,94695,0
2007-04-30,10.498,10.526,10.213,10.222,70682,0
2007-05-01,10.397,10.397,9.986,10.189,50290,0
2007-05-02,10.173,10.526,10.173,10.435,29677,0
2007-05-03,10.471,10.526,10.267,10.303,36588,0
2007-05-04,10.332,10.526,10.303,10.388,49047,0
2007-05-07,10.416,10.498,10.372,10.435,30357,0
2007-05-08,10.38,10.38,10.276,10.372,23559,0
2007-05-09,10.348,10.397,10.313,10.38,22876,0
2007-05-10,10.372,10.388,10.303,10.357,27863,0
2007-05-11,10.267,10.397,10.267,10.372,18577,0
2007-05-14,10.372,10.452,10.372,10.416,18577,0
2007-05-15,10.471,10.604,10.471,10.566,25602,0
2007-05-16,10.585,10.611,10.435,10.461,35566,0
2007-05-17,10.507,10.549,10.322,10.425,21863,0
2007-05-18,10.48,10.542,10.425,10.542,24469,0
2007-05-21,10.604,10.692,10.526,10.604,16084,0
2007-05-22,10.594,10.611,10.549,10.557,19367,0
2007-05-23,10.575,10.708,10.575,10.699,30584,0
2007-05-24,10.666,10.937,10.639,10.666,40890,0
2007-05-25,10.717,10.825,10.717,10.761,29701,0
2007-05-29,11.106,11.442,11.106,11.222,31717,0
2007-05-30,11.133,11.301,11.061,11.246,34546,0
2007-05-31,11.653,11.653,11.388,11.512,328597,0
2007-06-01,11.583,11.768,11.451,11.732,101831,0
2007-06-04,11.741,11.848,11.716,11.839,86652,0
2007-06-05,11.759,11.812,11.653,11.804,44061,0
2007-06-06,11.716,11.749,11.433,11.521,46099,0
2007-06-07,11.502,11.502,11.238,11.328,61736,0
2007-06-08,11.254,11.459,11.16,11.415,27296,0
2007-06-11,11.468,11.468,11.37,11.459,34546,0
2007-06-12,11.388,11.679,11.353,11.548,319425,0
2007-06-13,11.707,11.996,11.653,11.926,44740,0
2007-06-14,11.926,12.193,11.883,12.07,90053,0
2007-06-15,12.246,12.289,12.014,12.148,79403,0
2007-06-18,12.148,12.184,12.088,12.129,32964,0
2007-06-19,12.129,12.184,12.088,12.102,63205,0
2007-06-20,12.06,12.119,12.042,12.088,18236,0
2007-06-21,12.07,12.07,11.936,12.014,123918,0
2007-06-22,11.981,12.07,11.981,12.042,20050,0
2007-06-25,12.023,12.079,11.829,11.839,70456,0
2007-06-26,11.954,11.954,11.634,11.662,44630,0
2007-06-27,11.61,11.707,11.485,11.679,36134,0
2007-06-28,11.724,11.821,11.671,11.741,27524,0
2007-06-29,11.749,11.996,11.732,11.778,67169,0
2007-07-02,11.909,12.079,11.759,12.079,51314,0
2007-07-03,12.088,12.184,12.014,12.088,15744,0
2007-07-05,12.148,12.236,12.148,12.202,31264,0
2007-07-06,12.271,12.446,12.262,12.422,122447,0
2007-07-09,12.554,12.554,12.307,12.324,61506,0
2007-07-10,12.289,12.386,12.217,12.342,74419,0
2007-07-11,12.271,12.368,12.262,12.289,30017,0
2007-07-12,12.378,12.511,12.368,12.475,55049,0
2007-07-13,12.493,12.846,12.493,12.757,82012,0
2007-07-16,12.687,12.766,12.58,12.59,71248,0
2007-07-17,12.59,12.59,12.404,12.456,91753,0
2007-07-18,12.511,12.511,12.254,12.359,34546,0
2007-07-19,12.456,12.493,12.368,12.422,149633,0
2007-07-20,12.422,12.484,12.202,12.271,142836,0
2007-07-23,12.271,12.317,11.856,11.972,146917,0
2007-07-24,12.079,12.11,11.749,11.839,109648,0
2007-07-25,12.051,12.166,11.926,12.042,108064,0
2007-07-26,11.821,11.918,11.53,11.689,69892,0
2007-07-27,11.653,11.812,11.644,11.653,41799,0
2007-07-30,11.689,11.749,11.61,11.707,78501,0
2007-07-31,11.768,11.856,11.37,11.405,89372,0
2007-08-01,11.31,11.423,11.229,11.273,46099,0
2007-08-02,11.415,11.724,11.415,11.662,68193,0
2007-08-03,11.634,11.786,11.477,11.512,56071,0
2007-08-06,11.565,11.565,11.37,11.415,25485,0
2007-08-07,11.557,11.759,11.557,11.653,49047,0
2007-08-08,11.716,11.874,11.653,11.741,102621,0
2007-08-09,11.61,11.689,11.018,11.185,534302,0
2007-08-10,11.001,11.018,10.585,10.983,330413,0
2007-08-13,11.125,11.291,10.893,10.928,98544,0
2007-08-14,10.842,10.842,10.534,10.566,65815,0
2007-08-15,10.471,10.526,10.08,10.154,70566,0
2007-08-16,9.951,10.18,9.951,10.107,102057,0
2007-08-17,10.534,11.018,10.388,10.657,123012,0
2007-08-20,10.761,10.867,10.585,10.859,56634,0
2007-08-21,10.817,10.893,10.647,10.893,46784,0
2007-08-22,11.044,11.167,11.011,11.106,80084,0
2007-08-23,11.328,11.415,10.993,11.16,58450,0
2007-08-24,11.301,11.415,11.167,11.345,104663,0
2007-08-27,11.345,11.345,11.089,11.254,30017,0
2007-08-28,11.16,11.16,10.725,10.77,70116,0
2007-08-29,10.902,11.089,10.842,11.07,37155,0
2007-08-30,11.07,11.291,10.937,11.16,66829,0
2007-08-31,11.336,11.415,11.194,11.38,41458,0
2007-09-04,11.485,11.671,11.433,11.583,61736,0
2007-09-05,11.565,11.565,11.212,11.328,49614,0
2007-09-06,11.282,11.442,11.238,11.397,41799,0
2007-09-07,11.353,11.362,11.254,11.291,38625,0
2007-09-10,11.31,11.38,11.151,11.238,24469,0
2007-09-11,11.328,11.336,11.028,11.175,49725,0
2007-09-12,11.089,11.246,11.07,11.246,28544,0
2007-09-13,11.229,11.53,11.229,11.477,29902,0
2007-09-14,11.433,11.502,11.264,11.301,28771,0
2007-09-17,11.328,11.38,11.229,11.246,35908,0
2007-09-18,11.31,11.477,11.194,11.423,141590,0
2007-09-19,11.397,11.397,11.254,11.282,119840,0
2007-09-20,11.397,11.671,11.345,11.601,35454,0
2007-09-21,11.583,11.592,11.459,11.592,32170,0
2007-09-24,11.592,11.716,11.538,11.574,25485,0
2007-09-25,11.423,11.592,11.415,11.583,97753,0
2007-09-26,11.634,11.634,11.512,11.583,25147,0
2007-09-27,11.707,11.749,11.644,11.724,382178,0
2007-09-28,11.768,11.936,11.707,11.856,67510,0
2007-10-01,11.883,11.936,11.821,11.936,52216,0
2007-10-02,11.786,11.839,11.679,11.786,41799,0
2007-10-03,11.786,11.812,11.538,11.574,29110,0
2007-10-04,11.565,11.759,11.53,11.698,31264,0
2007-10-05,11.839,12.129,11.812,12.06,36022,0
2007-10-08,12.095,12.246,11.936,12.217,52560,0
2007-10-09,12.11,12.148,12.051,12.129,62640,0
2007-10-10,12.138,12.138,12.014,12.06,21745,0
2007-10-11,12.079,12.28,12.014,12.042,32964,0
2007-10-12,12.148,12.193,12.051,12.102,26621,0
2007-10-15,12.06,12.088,11.778,11.812,38172,0
2007-10-16,11.804,11.812,11.485,11.485,48027,0
2007-10-17,11.741,11.812,11.592,11.689,39532,0
2007-10-18,11.707,11.962,11.557,11.839,58787,0
2007-10-19,11.883,11.936,11.574,11.671,33185,0
2007-10-22,11.38,11.671,11.133,11.653,64451,0
2007-10-23,11.936,11.936,11.627,11.671,42703,0
2007-10-24,11.618,11.644,11.362,11.557,61620,0
2007-10-25,11.61,11.671,11.477,11.538,27185,0
2007-10-26,11.565,11.848,11.512,11.778,34437,0
2007-10-29,11.749,11.749,11.618,11.732,37040,0
2007-10-30,11.565,11.698,11.485,11.671,68301,0
2007-10-31,11.741,11.909,11.698,11.909,51766,0
2007-11-01,11.848,11.883,11.679,11.679,37947,0
2007-11-02,11.856,12.023,11.856,11.996,46440,0
2007-11-05,11.821,11.996,11.768,11.918,45198,0
2007-11-06,11.981,12.023,11.883,11.991,27185,0
2007-11-07,12.051,12.07,11.468,11.512,66151,0
2007-11-08,11.698,11.839,11.477,11.732,63773,0
2007-11-09,11.918,11.918,11.264,11.38,44857,0
2007-11-12,11.336,11.336,10.912,10.912,43157,0
2007-11-13,11.052,11.115,10.918,10.993,250334,0
2007-11-14,11.061,11.115,10.788,10.834,93903,0
2007-11-15,10.699,10.851,10.647,10.666,44740,0
2007-11-16,10.699,10.851,10.526,10.817,83934,0
2007-11-19,10.825,10.842,10.585,10.666,40663,0
2007-11-20,10.666,10.725,10.604,10.692,41571,0
2007-11-21,10.526,10.549,10.037,10.145,102298,0
2007-11-23,10.295,10.425,10.213,10.276,71812,0
2007-11-26,10.566,10.566,10.064,10.089,135923,0
2007-11-27,10.064,10.154,9.791,10.08,179876,0
2007-11-28,10.18,10.542,10.18,10.34,168324,0
2007-11-29,10.196,10.388,10.047,10.348,366886,0
2007-11-30,10.611,10.611,10.372,10.498,237418,0
2007-12-03,10.435,10.498,10.258,10.425,184975,0
2007-12-04,10.407,10.407,10.029,10.055,99000,0
2007-12-05,10.099,10.946,10.099,10.708,121767,0
2007-12-06,10.842,10.964,10.717,10.752,90164,0
2007-12-07,10.867,11.044,10.788,11.018,48820,0
2007-12-10,11.061,11.301,10.946,11.301,79858,0
2007-12-11,11.264,11.521,11.089,11.133,80308,0
2007-12-12,11.345,11.415,11.061,11.133,85518,0
2007-12-13,11.16,11.175,10.867,10.964,75550,0
2007-12-14,10.964,11.397,10.964,11.194,64792,0
2007-12-17,11.238,11.273,10.885,10.928,65585,0
2007-12-18,10.937,11.328,10.912,11.246,49614,0
2007-12-19,11.37,11.716,11.37,11.689,74306,0
2007-12-20,11.778,11.778,11.548,11.671,43724,0
2007-12-21,11.786,11.786,11.574,11.618,44289,0
2007-12-24,11.741,11.883,11.653,11.883,26504,0
2007-12-26,11.874,11.936,11.794,11.918,29338,0
2007-12-27,11.996,12.023,11.812,11.812,57315,0
2007-12-28,11.954,12.051,11.945,11.981,34891,0
2007-12-31,11.962,12.005,11.794,11.804,44176,0
2008-01-02,11.794,11.812,11.679,11.768,78386,0
2008-01-03,11.768,11.794,11.565,11.574,31601,0
2008-01-04,11.583,11.662,11.433,11.442,89825,0
2008-01-07,11.548,11.548,11.142,11.336,76912,0
2008-01-08,11.521,11.538,11.222,11.222,42817,0
2008-01-09,11.125,11.125,10.683,10.993,66038,0
2008-01-10,10.867,11.229,10.779,11.203,50068,0
2008-01-11,11.142,11.142,10.834,10.859,171719,0
2008-01-14,10.912,10.912,10.452,10.471,232887,0
2008-01-15,10.213,10.295,10.135,10.18,59918,0
2008-01-16,10.08,10.173,9.81,9.941,320449,0
2008-01-17,9.978,10.004,9.483,9.596,294657,0
2008-01-18,9.692,9.828,9.3048,9.4919,76118,0
2008-01-22,8.6516,9.4478,8.6431,9.103,192790,0
2008-01-23,8.9339,9.4478,8.8549,9.4015,201852,0
2008-01-24,9.641,9.986,9.641,9.867,96963,0
2008-01-25,9.986,10.013,9.692,9.729,133433,0
2008-01-28,9.701,9.72,9.551,9.667,47461,0
2008-01-29,9.756,10.08,9.756,10.037,116557,0
2008-01-30,10.145,10.23,9.905,9.96,106475,0
2008-01-31,9.852,10.34,9.819,9.941,373456,0
2008-02-01,9.951,10.526,9.951,10.516,184520,0
2008-02-04,10.557,10.557,10.285,10.489,50290,0
2008-02-05,10.222,10.303,9.886,9.932,57769,0
2008-02-06,10.089,10.089,9.895,9.914,39985,0
2008-02-07,9.886,9.978,9.739,9.96,96847,0
2008-02-08,10.089,10.276,9.986,10.099,67850,0
2008-02-11,10.135,10.295,10.004,10.173,148610,0
2008-02-12,10.332,10.444,10.23,10.313,26601,0
2008-02-13,10.435,10.734,10.313,10.734,96393,0
2008-02-14,10.817,11.31,10.817,11.079,181348,0
2008-02-15,10.877,11.028,10.674,10.851,65472,0
2008-02-19,10.928,10.928,10.666,10.708,39985,0
2008-02-20,10.657,10.928,10.657,10.918,44403,0
2008-02-21,10.918,11.246,10.885,11.212,53125,0
2008-02-22,11.185,11.238,10.851,10.928,52333,0
2008-02-25,11.001,11.125,10.964,11.089,55163,0
2008-02-26,11.151,11.238,11.089,11.203,32847,0
2008-02-27,11.254,11.264,11.079,11.125,43609,0
2008-02-28,11.167,11.238,11.001,11.203,45424,0
2008-02-29,11.028,11.194,10.928,11.097,51766,0
2008-03-03,11.034,11.034,10.48,10.534,39756,0
2008-03-04,10.507,10.657,10.135,10.657,115764,0
2008-03-05,10.566,10.666,10.145,10.38,86879,0
2008-03-06,10.23,10.516,10.23,10.285,51200,0
2008-03-07,10.222,10.444,10.107,10.204,61506,0
2008-03-10,10.249,10.348,10.029,10.064,39985,0
2008-03-11,10.213,10.604,9.941,10.498,72493,0
2008-03-12,10.471,10.471,10.099,10.313,39532,0
2008-03-13,10.154,10.498,10.117,10.397,124484,0
2008-03-14,10.348,10.348,10.029,10.135,60941,0
2008-03-17,9.951,10.099,9.859,9.986,39532,0
2008-03-18,10.029,10.107,9.852,10.099,63998,0
2008-03-19,10.047,10.164,9.58,9.58,78950,0
2008-03-20,9.589,9.729,9.429,9.71,50971,0
2008-03-24,9.667,10.444,9.667,10.365,65244,0
2008-03-25,10.416,10.708,10.154,10.348,127089,0
2008-03-26,10.397,10.585,10.372,10.498,29677,0
2008-03-27,10.516,10.604,10.372,10.516,36699,0
2008-03-28,10.397,10.416,10.004,10.055,36927,0
2008-03-31,9.978,10.055,9.684,9.986,34208,0
2008-04-01,9.995,10.145,9.886,9.932,35682,0
2008-04-02,9.96,10.407,9.905,10.303,42251,0
2008-04-03,10.313,10.629,10.154,10.62,57995,0
2008-04-04,10.683,10.683,10.407,10.594,54256,0
2008-04-07,10.604,10.779,10.498,10.549,38571,0
2008-04-08,10.526,11.254,10.489,10.964,83592,0
2008-04-09,10.859,10.928,10.594,10.657,41458,0
2008-04-10,10.708,10.893,10.594,10.851,40890,0
2008-04-11,10.657,10.708,10.435,10.48,43836,0
2008-04-14,10.444,10.575,10.332,10.34,17899,0
2008-04-15,10.407,10.526,10.145,10.189,69435,0
2008-04-16,10.372,10.629,10.34,10.489,73058,0
2008-04-17,10.425,10.425,10.013,10.249,47121,0
2008-04-18,10.332,10.534,10.285,10.526,36588,0
2008-04-21,10.557,10.62,10.295,10.332,30102,0
2008-04-22,10.24,10.322,10.08,10.117,25883,0
2008-04-23,10.037,10.154,9.995,10.021,21635,0
2008-04-24,10.064,10.222,9.969,10.145,47232,0
2008-04-25,10.135,10.189,10.013,10.135,36022,0
2008-04-28,10.189,10.526,10.135,10.471,27128,0
2008-04-29,10.549,10.557,10.397,10.516,40644,0
2008-04-30,10.566,10.611,10.117,10.213,28968,0
2008-05-01,10.064,10.285,9.978,10.222,35028,0
2008-05-02,10.435,10.699,10.357,10.604,61371,0
2008-05-05,10.639,10.717,10.526,10.594,33912,0
2008-05-06,10.604,10.885,10.594,10.867,14591,0
2008-05-07,10.817,10.964,10.743,10.851,38904,0
2008-05-08,10.817,11.001,10.725,10.725,32897,0
2008-05-09,10.779,11.32,10.779,11.31,33006,0
2008-05-12,11.282,11.707,11.282,11.671,61310,0
2008-05-13,11.644,11.644,11.442,11.53,19733,0
2008-05-14,9.2619,11.829,9.2619,11.502,74275,0
2008-05-15,11.565,11.804,11.565,11.749,46021,0
2008-05-16,11.794,11.812,11.601,11.662,38710,0
2008-05-19,11.749,11.768,11.565,11.618,11077,0
2008-05-20,11.689,12.014,11.689,11.954,35945,0
2008-05-21,11.936,12.051,11.565,11.592,59633,0
2008-05-22,11.565,11.812,11.512,11.812,119290,0
2008-05-23,11.741,11.804,11.397,11.574,44317,0
2008-05-27,11.459,11.557,11.423,11.521,25525,0
2008-05-28,11.502,11.759,11.502,11.716,28679,0
2008-05-29,11.716,11.812,11.689,11.741,24270,0
2008-05-30,11.679,11.786,11.653,11.707,108071,0
2008-06-02,11.732,12.138,11.644,12.014,42282,0
2008-06-03,11.981,11.981,11.698,11.786,41978,0
2008-06-04,11.918,12.157,11.768,11.954,29939,0
2008-06-05,11.901,11.918,11.741,11.812,51847,0
2008-06-06,11.901,11.901,11.31,11.423,58118,0
2008-06-09,11.37,11.442,10.974,11.001,49954,0
2008-06-10,11.125,11.125,10.683,10.902,35116,0
2008-06-11,10.955,11.061,10.859,10.983,30715,0
2008-06-12,11.028,11.044,10.807,10.867,83231,0
2008-06-13,10.788,10.964,10.604,10.647,65424,0
2008-06-16,10.647,10.77,10.629,10.725,17304,0
2008-06-17,10.825,11.018,10.752,10.851,26166,0
2008-06-18,10.761,10.955,10.666,10.761,29270,0
2008-06-19,10.825,10.825,10.444,10.575,34179,0
2008-06-20,10.164,10.817,10.164,10.629,23121,0
2008-06-23,10.717,10.788,10.683,10.743,17455,0
2008-06-24,10.725,10.725,10.461,10.557,36053,0
2008-06-25,10.542,10.604,10.444,10.604,33626,0
2008-06-26,10.594,10.594,10.047,10.064,54223,0
2008-06-27,10.004,10.213,9.905,10.196,70443,0
2008-06-30,10.055,10.173,9.923,9.969,56702,0
2008-07-01,9.739,10.004,9.58,9.819,71248,0
2008-07-02,10.004,10.173,9.729,9.951,120344,0
2008-07-03,9.72,9.756,9.589,9.667,33785,0
2008-07-07,9.613,9.876,9.613,9.71,53547,0
2008-07-08,9.819,9.886,9.739,9.774,30561,0
2008-07-09,9.876,10.24,9.876,9.932,23732,0
2008-07-10,9.932,10.021,9.764,10.013,34761,0
2008-07-11,9.905,9.96,9.483,9.483,24547,0
2008-07-14,9.3048,9.3749,8.6078,8.8636,37680,0
2008-07-15,8.8904,9.1556,8.7221,9.0135,59122,0
2008-07-16,8.5458,9.4558,8.2987,9.1884,164645,0
2008-07-17,9.2619,9.605,9.1462,9.4478,68397,0
2008-07-18,9.532,9.532,9.216,9.3223,44883,0
2008-07-21,9.438,9.561,9.296,9.561,23586,0
2008-07-22,9.4105,9.756,9.0668,9.659,30019,0
2008-07-23,9.71,10.107,9.641,9.859,35866,0
2008-07-24,9.756,9.852,9.3322,9.3562,32942,0
2008-07-25,9.3661,9.561,9.3146,9.502,122787,0
2008-07-28,9.3562,9.4192,9.1462,9.2795,39794,0
2008-07-29,9.2716,9.2716,9.129,9.1556,15347,0
2008-07-30,9.1884,9.729,9.1796,9.622,55647,0
2008-07-31,9.466,9.57,9.34,9.4478,30550,0
2008-08-01,9.532,9.532,9.1796,9.4478,26279,0
2008-08-04,9.3562,9.677,9.3562,9.605,11437,0
2008-08-05,9.502,9.502,8.9696,9.0221,94410,0
2008-08-06,9.0763,9.2619,8.943,9.1556,80009,0
2008-08-07,9.1375,9.1375,9.0306,9.0849,87494,0
2008-08-08,8.8636,9.1644,8.8636,9.129,31520,0
2008-08-11,9.1202,9.1644,9.0221,9.0487,20964,0
2008-08-12,9.0487,9.216,8.9602,9.216,28375,0
2008-08-13,9.2247,9.2247,8.9252,9.0668,30248,0
2008-08-14,9.0221,9.2344,9.0053,9.1644,26538,0
2008-08-15,9.129,9.2247,9.0487,9.1979,28997,0
2008-08-18,9.2795,9.2881,9.1375,9.1796,27242,0
2008-08-19,9.0935,9.129,9.0221,9.0221,33582,0
2008-08-20,9.0306,9.1202,8.846,9.0849,46250,0
2008-08-21,9.129,9.2795,9.1202,9.2247,45867,0
2008-08-22,9.2344,9.3223,9.0935,9.3048,22876,0
2008-08-25,9.2881,9.3048,9.2066,9.2344,19823,0
2008-08-26,9.2716,9.2716,9.0935,9.1462,25320,0
2008-08-27,9.1979,9.3048,9.1796,9.2619,21567,0
2008-08-28,9.2344,9.596,9.2344,9.551,19249,0
2008-08-29,9.4478,9.4478,9.216,9.2526,31221,0
2008-09-02,9.3146,9.57,9.3146,9.4105,21522,0
2008-09-03,9.4558,9.622,9.438,9.4919,26772,0
2008-09-04,9.4919,9.4919,9.0487,9.0763,82916,0
2008-09-05,9.0763,9.3322,8.9518,9.2066,30810,0
2008-09-08,9.3048,9.3848,9.103,9.3322,32750,0
2008-09-09,9.129,9.3935,9.129,9.2247,53363,0
2008-09-10,9.2619,9.4478,9.2066,9.3478,30490,0
2008-09-11,9.2526,9.2526,9.0849,9.216,59809,0
2008-09-12,9.2066,9.34,9.1796,9.296,35049,0
2008-09-15,8.9696,9.1719,8.9076,8.9162,20501,0
2008-09-16,8.8018,8.8018,8.6078,8.6782,31768,0
2008-09-17,8.6342,8.6516,8.1306,8.4664,52464,0
2008-09-18,10.204,10.204,8.1484,8.2897,93574,0
2008-09-19,8.687,9.0306,8.4309,9.0306,93106,0
2008-09-22,8.8018,8.996,8.5369,8.5369,156001,0
2008-09-23,8.5283,8.7667,8.484,8.5987,34665,0
2008-09-24,8.696,8.696,8.3075,8.3514,45554,0
2008-09-25,8.4486,8.4664,8.1221,8.1306,69559,0
2008-09-26,8.1661,8.1835,7.8747,7.919,61288,0
2008-09-29,7.7424,7.7599,6.8508,7.2391,102032,0
2008-09-30,7.248,7.3539,7.0891,7.0982,71504,0
2008-10-01,7.0097,7.0097,6.7095,6.8242,130638,0
2008-10-02,6.6476,6.6742,6.0825,6.1533,81271,0
2008-10-03,6.2858,6.4005,6.1358,6.1533,60559,0
2008-10-06,5.9591,6.0474,4.9262,5.9855,159955,0
2008-10-07,6.1796,6.2151,5.1556,5.2085,155799,0
2008-10-08,4.9352,5.3147,4.8646,4.9881,82719,0
2008-10-09,5.2616,5.8267,4.9615,5.4205,152651,0
2008-10-10,5.1204,5.1204,4.4936,4.9352,158615,0
2008-10-13,5.3235,5.4205,5.1469,5.2616,13126,0
2008-10-14,6.1973,6.6476,4.9881,5.1556,90052,0
2008-10-15,5.1556,5.359,4.9703,5.1116,99794,0
2008-10-16,5.1294,5.359,4.6967,5.359,92316,0
2008-10-17,5.244,5.2794,5.0411,5.0674,80198,0
2008-10-20,5.1294,5.3147,5.1029,5.244,62857,0
2008-10-21,5.2085,5.244,4.9703,5.1204,78610,0
2008-10-22,4.8646,4.9088,4.6262,4.6612,36982,0
2008-10-23,4.635,4.758,4.4493,4.758,46488,0
2008-10-24,4.361,4.6612,4.3259,4.5643,55788,0
2008-10-27,4.5024,4.5114,3.849,3.849,71223,0
2008-10-28,4.158,4.1848,3.8402,4.1494,162934,0
2008-10-29,4.1848,4.6527,4.1316,4.5024,338828,0
2008-10-30,4.6172,4.8379,4.5465,4.6262,164313,0
2008-10-31,4.6083,5.1999,4.5729,5.1469,64896,0
2008-11-03,5.2616,5.5266,5.2616,5.4913,29301,0
2008-11-04,5.6503,5.6855,5.4648,5.6236,75974,0
2008-11-05,5.6677,5.7297,5.2177,5.2971,98666,0
2008-11-06,5.2971,5.2971,4.9881,5.0411,31830,0
2008-11-07,5.1204,5.456,5.0589,5.1116,58052,0
2008-11-10,5.1912,5.2177,4.785,4.785,30241,0
2008-11-11,4.7232,4.7408,4.5906,4.7232,16987,0
2008-11-12,4.7232,4.7232,4.3524,4.5024,39665,0
2008-11-13,4.4316,5.2616,4.4142,5.1029,65489,0
2008-11-14,4.9881,5.0411,4.7408,4.9615,51266,0
2008-11-17,4.8996,4.9088,4.7143,4.7143,30339,0
2008-11-18,4.785,5.0144,4.7321,5.0144,36282,0
2008-11-19,4.9703,4.9703,4.6083,4.6878,76742,0
2008-11-20,4.4848,4.5114,4.1848,4.2553,76317,0
2008-11-21,4.441,4.4493,4.1848,4.2993,393973,0
2008-11-24,4.5114,4.5376,4.2819,4.3344,210437,0
2008-11-25,4.405,4.405,4.3259,4.3524,102010,0
2008-11-26,4.3259,4.4848,4.2375,4.405,51784,0
2008-11-28,4.4316,4.4936,4.2819,4.4142,27634,0
2008-12-01,4.405,4.4233,4.2464,4.2553,185934,0
2008-12-02,4.3259,4.441,4.2906,4.4233,53874,0
2008-12-03,4.3702,4.5024,4.2553,4.405,60196,0
2008-12-04,4.3702,4.3968,4.1932,4.2553,144289,0
2008-12-05,4.1316,4.2553,4.0961,4.2375,181123,0
2008-12-08,4.405,4.4936,4.3169,4.4142,222917,0
2008-12-09,4.3524,4.582,4.3169,4.4848,131205,0
2008-12-10,4.5024,4.6527,4.5024,4.6527,137359,0
2008-12-11,4.6967,4.9437,4.5114,4.7675,224862,0
2008-12-12,4.6967,5.1644,4.6701,4.9262,108447,0
2008-12-15,4.9173,4.9968,4.8027,4.882,95631,0
2008-12-16,4.8555,5.4738,4.8379,5.394,206041,0
2008-12-17,5.3235,5.4118,5.0765,5.2085,99225,0
2008-12-18,5.3853,5.5443,5.2794,5.5266,99224,0
2008-12-19,5.6058,5.8356,5.3058,5.7736,143182,0
2008-12-22,5.8177,5.8972,5.3853,5.4824,89141,0
2008-12-23,5.4205,5.7385,5.4205,5.5001,59841,0
2008-12-24,5.5619,5.6325,5.4029,5.4648,21068,0
2008-12-26,5.456,5.5529,5.2971,5.4295,14917,0
2008-12-29,5.3853,5.8532,5.3853,5.7558,36046,0
2008-12-30,5.6148,5.8884,5.5881,5.7474,36239,0
2008-12-31,5.6944,5.9062,5.6236,5.8622,27242,0
2009-01-02,5.9326,6.2504,5.9062,6.2065,25726,0
2009-01-05,6.2238,6.3212,5.9502,6.1973,33179,0
2009-01-06,6.3123,6.4799,6.2329,6.3123,72554,0
2009-01-07,6.2593,6.2593,5.9502,5.9946,51287,0
2009-01-08,5.9326,6.1889,5.8884,6.1889,28451,0
2009-01-09,6.118,6.118,5.8972,5.9326,12348,0
2009-01-12,5.8443,5.8622,5.3766,5.5001,59238,0
2009-01-13,5.5619,5.6944,5.4913,5.6764,20174,0
2009-01-14,5.5443,5.6058,5.2794,5.359,36283,0
2009-01-15,5.2971,5.6325,5.244,5.5266,31034,0
2009-01-16,5.7207,5.7825,5.3853,5.5351,33547,0
2009-01-20,5.4824,5.5089,5.2794,5.3853,31006,0
2009-01-21,5.3674,5.3674,5.1294,5.3058,35082,0
2009-01-22,5.244,5.2794,5.0411,5.2616,32161,0
2009-01-23,5.2177,5.2527,5.1204,5.1912,22599,0
2009-01-26,5.2177,5.2794,4.9881,5.1116,31454,0
2009-01-27,5.0497,5.1469,5.0411,5.1204,4987,0
2009-01-28,5.2527,5.2794,5.0854,5.0939,10760,0
2009-01-29,5.0854,5.1294,5.0589,5.1204,12989,0
2009-01-30,5.1204,5.2177,5.0674,5.1469,120519,0
2009-02-02,5.0144,5.0854,4.9262,4.9791,65947,0
2009-02-03,5.0144,5.0765,4.9615,5.0765,74087,0
2009-02-04,5.0765,5.1644,5.0497,5.1644,138417,0
2009-02-05,5.1644,5.2527,5.0939,5.2527,72173,0
2009-02-06,5.1294,5.4382,5.1294,5.4382,58876,0
2009-02-09,5.4382,5.4382,5.1912,5.2616,20446,0
2009-02-10,5.2971,5.3324,4.9526,4.9526,32642,0
2009-02-11,5.4118,5.4824,5.2263,5.2352,26504,0
2009-02-12,5.3147,5.3147,5.1294,5.2527,37665,0
2009-02-13,5.5619,5.5708,5.3766,5.4118,43142,0
2009-02-17,5.2085,5.2527,4.9968,5.138,40831,0
2009-02-18,5.1644,5.1644,4.9173,4.9968,51651,0
2009-02-19,5.0854,5.1912,5.0235,5.032,49154,0
2009-02-20,4.9703,4.9703,4.5996,4.6612,63358,0
2009-02-23,4.7232,4.7321,4.361,4.5114,75663,0
2009-02-24,4.476,4.7232,4.441,4.6967,37513,0
2009-02-25,4.7408,4.8996,4.6083,4.8027,72605,0
2009-02-26,4.9881,4.9881,4.5024,4.582,41872,0
2009-02-27,4.5024,4.6527,4.4669,4.5554,44969,0
2009-03-02,4.4584,4.4584,4.2464,4.3968,46559,0
2009-03-03,4.3436,4.405,4.2288,4.3169,42869,0
2009-03-04,4.4142,4.6612,4.3968,4.4936,35674,0
2009-03-05,4.4316,4.5729,4.3436,4.4316,43900,0
2009-03-06,4.405,4.405,4.1759,4.2553,34228,0
2009-03-09,4.3786,4.3786,4.1228,4.2906,17312,0
2009-03-10,4.3436,4.6612,4.3169,4.5114,23661,0
2009-03-11,4.635,4.7937,4.635,4.776,25719,0
2009-03-12,4.8379,4.8996,4.758,4.8646,14964,0
2009-03-13,4.8996,4.9352,4.8555,4.9262,4644,0
2009-03-16,4.9881,5.2527,4.9881,5.1644,17951,0
2009-03-17,5.1556,5.1821,4.9526,5.0055,16661,0
2009-03-18,5.0055,5.0497,4.9352,5.0411,20275,0
2009-03-19,5.1116,5.2085,5.0497,5.0674,31978,0
2009-03-20,5.1116,5.1821,5.0235,5.1821,10987,0
2009-03-23,5.2881,5.3674,5.2263,5.2263,20788,0
2009-03-24,5.2352,5.4118,5.1821,5.3498,20791,0
2009-03-25,5.3235,5.4029,5.2706,5.359,37280,0
2009-03-26,5.4029,5.4382,5.1556,5.3674,25225,0
2009-03-27,5.3411,5.5266,5.2527,5.3853,14263,0
2009-03-30,5.2085,5.2352,4.9526,5.1294,49912,0
2009-03-31,5.2352,5.4118,5.2085,5.3853,26837,0
2009-04-01,5.1912,5.4648,5.1912,5.4029,26433,0
2009-04-02,5.456,5.6677,5.4382,5.6503,37499,0
2009-04-03,5.6503,5.7029,5.4824,5.6503,70840,0
2009-04-06,5.6588,5.6855,5.5351,5.6058,74280,0
2009-04-07,5.394,5.4738,5.3853,5.4295,27996,0
2009-04-08,5.4824,5.4824,5.2352,5.3324,26438,0
2009-04-09,5.5881,5.6944,5.5351,5.6677,43637,0
2009-04-13,5.7385,5.9418,5.6413,5.924,58331,0
2009-04-14,5.924,5.924,5.7207,5.7385,28222,0
2009-04-15,5.7385,5.7913,5.7029,5.7474,22742,0
2009-04-16,5.7474,5.8443,5.6588,5.712,31107,0
2009-04-17,5.6944,5.8177,5.6944,5.8003,25844,0
2009-04-20,5.7297,5.7385,5.5881,5.5881,17726,0
2009-04-21,5.4913,5.5177,5.4295,5.4738,29872,0
2009-04-22,5.4118,5.5089,5.4118,5.4648,28405,0
2009-04-23,5.5001,5.5976,5.5001,5.5797,49738,0
2009-04-24,5.6588,5.6588,5.5976,5.6236,12233,0
2009-04-27,5.5708,5.7029,5.5177,5.6325,34597,0
2009-04-28,5.6058,5.6058,5.4738,5.5001,14294,0
2009-04-29,5.5976,5.7558,5.5797,5.6764,29967,0
2009-04-30,5.7207,5.8003,5.5881,5.6503,21821,0
2009-05-01,5.7385,6.0297,5.6236,5.968,33927,0
2009-05-04,5.9767,6.0825,5.8798,6.0825,42087,0
2009-05-05,6.1533,6.3212,6.0034,6.2593,35088,0
2009-05-06,6.3034,6.3212,6.1712,6.1973,19367,0
2009-05-07,6.2151,6.268,5.9149,5.968,37751,0
2009-05-08,6.1533,6.3212,6.0562,6.3212,39865,0
2009-05-11,6.2415,6.2415,6.0741,6.0741,47972,0
2009-05-12,6.162,6.162,5.7297,5.8003,25860,0
2009-05-13,5.6764,5.6944,5.3058,5.447,66207,0
2009-05-14,5.5529,5.5529,5.3324,5.3853,45914,0
2009-05-15,5.3498,5.4382,5.0589,5.359,58068,0
2009-05-18,5.394,5.5177,5.2794,5.5177,15515,0
2009-05-19,5.4913,5.4913,5.2971,5.3498,36619,0
2009-05-20,5.3853,5.6413,5.3766,5.5443,27604,0
2009-05-21,5.447,5.447,5.3058,5.359,23080,0
2009-05-22,5.4382,5.5881,5.3853,5.5881,17218,0
2009-05-26,5.5881,5.6058,5.4738,5.5351,31730,0
2009-05-27,5.5619,5.5976,5.5001,5.5001,19894,0
2009-05-28,5.5619,5.6325,5.5177,5.5797,17684,0
2009-05-29,5.6677,5.8622,5.6413,5.8267,38716,0
2009-06-01,5.8622,5.9062,5.8356,5.8443,27540,0
2009-06-02,5.8267,5.9326,5.8267,5.8706,66474,0
2009-06-03,5.9855,5.9855,5.5529,5.6413,34455,0
2009-06-04,5.8091,5.8091,5.5976,5.7913,33521,0
2009-06-05,5.7207,5.7474,5.5351,5.5708,45511,0
2009-06-08,5.5529,5.5881,5.5089,5.5708,16240,0
2009-06-09,5.6325,5.6588,5.5266,5.5881,14667,0
2009-06-10,5.6588,5.7207,5.5177,5.5797,31778,0
2009-06-11,5.5177,5.6503,5.5177,5.5976,18364,0
2009-06-12,5.5708,5.5708,5.4648,5.5443,10252,0
2009-06-15,5.4824,5.4824,5.3411,5.394,21004,0
2009-06-16,5.4382,5.4738,5.3498,5.4382,77962,0
2009-06-17,5.447,5.4648,5.3235,5.3235,15895,0
2009-06-18,5.1644,5.4382,5.1644,5.3766,17367,0
2009-06-19,5.4118,5.4295,5.2971,5.3411,17899,0
2009-06-22,5.2794,5.2881,5.1294,5.1294,22809,0
2009-06-23,5.1644,5.1999,5.0674,5.1999,12517,0
2009-06-24,5.1999,5.2706,5.1294,5.138,6582,0
2009-06-25,5.1294,5.1912,5.032,5.032,54438,0
2009-06-26,5.1737,5.4205,5.1294,5.4205,27225,0
2009-06-29,5.4295,5.4913,5.244,5.3147,25240,0
2009-06-30,5.3411,5.3411,5.1644,5.2177,35281,0
2009-07-01,5.244,5.3324,5.244,5.2706,6128,0
2009-07-02,5.1204,5.2881,4.8555,5.2881,24236,0
2009-07-06,5.1999,5.2177,5.0765,5.1821,20614,0
2009-07-07,5.1294,5.2527,5.0765,5.138,18960,0
2009-07-08,4.9791,5.1469,4.9791,5.1029,37083,0
2009-07-09,5.0854,5.1294,5.0235,5.0765,31537,0
2009-07-10,5.0411,5.1912,5.0144,5.1912,38512,0
2009-07-13,5.1737,5.2881,5.0854,5.2794,25602,0
2009-07-14,4.9352,5.447,4.9352,5.3147,42177,0
2009-07-15,5.456,5.4913,5.394,5.4029,18778,0
2009-07-16,5.4738,5.4738,5.359,5.3853,25670,0
2009-07-17,5.4205,5.4648,5.3411,5.3766,100096,0
2009-07-20,5.4205,5.5177,5.3766,5.394,84492,0
2009-07-21,5.5881,5.5881,5.3147,5.4205,27550,0
2009-07-22,5.4029,5.5529,5.4029,5.456,17867,0
2009-07-23,5.5001,5.6944,5.456,5.6944,24516,0
2009-07-24,5.6944,5.7029,5.6503,5.6855,27520,0
2009-07-27,5.712,5.7736,5.6058,5.6148,12262,0
2009-07-28,5.5881,5.7385,5.5529,5.712,13818,0
2009-07-29,5.7385,5.7385,5.6148,5.6855,9967,0
2009-07-30,5.8622,5.8622,5.6764,5.7736,13705,0
2009-07-31,5.7558,5.8884,5.7297,5.8091,53588,0
2009-08-03,6.021,6.021,5.8003,5.9326,13448,0
2009-08-04,5.8972,6.0917,5.8972,6.0917,16891,0
2009-08-05,5.9767,6.3123,5.9502,6.3123,46071,0
2009-08-06,6.2593,6.3299,6.118,6.2065,21772,0
2009-08-07,6.2238,6.3478,6.1447,6.3299,29968,0
2009-08-10,6.3123,6.4182,6.2593,6.383,21880,0
2009-08-11,6.3741,6.4093,6.277,6.3741,16924,0
2009-08-12,6.3741,6.8859,6.3741,6.842,45110,0
2009-08-13,7.0006,7.0539,6.7716,6.895,121311,0
2009-08-14,6.8859,6.9302,6.6833,6.727,33828,0
2009-08-17,6.5948,6.63,6.3212,6.5506,63908,0
2009-08-18,6.5506,6.7095,6.4888,6.7095,18652,0
2009-08-19,6.4005,6.6476,6.3919,6.6476,28608,0
2009-08-20,6.4976,6.7362,6.4976,6.7183,36137,0
2009-08-21,6.895,6.895,6.6655,6.7892,35451,0
2009-08-24,6.8067,6.8067,6.6833,6.727,29288,0
2009-08-25,6.8067,6.9302,6.7362,6.8508,23079,0
2009-08-26,6.8859,7.0006,6.842,6.8598,34706,0
2009-08-27,7.0097,7.3185,6.8859,7.1598,34128,0
2009-08-28,7.3982,7.3982,7.0714,7.0714,23081,0
2009-08-31,6.8598,7.1509,6.8598,7.0364,52481,0
2009-09-01,7.0714,7.1245,6.9125,7.0097,25159,0
2009-09-02,6.9832,7.0627,6.9215,7.0364,67625,0
2009-09-03,7.2126,7.2391,7.0097,7.2391,46954,0
2009-09-04,7.2039,7.3539,7.2039,7.2924,22765,0
2009-09-08,7.4158,7.4334,7.2126,7.3009,20598,0
2009-09-09,7.248,7.2744,7.1865,7.2215,34225,0
2009-09-10,7.1598,7.3454,7.1598,7.3361,16997,0
2009-09-11,7.3719,7.3719,7.248,7.2834,51555,0
2009-09-14,7.2039,7.3185,7.1773,7.31,11595,0
2009-09-15,7.3804,7.7691,7.3804,7.7691,147762,0
2009-09-16,7.7161,7.7515,7.4423,7.4423,33379,0
2009-09-17,7.3804,7.5745,7.3804,7.4867,34954,0
2009-09-18,7.4246,7.4867,7.3719,7.4246,67191,0
2009-09-21,7.3627,7.3719,7.2303,7.2834,19208,0
2009-09-22,7.3804,7.4246,7.3009,7.3185,25230,0
2009-09-23,7.3278,7.4158,7.3278,7.3539,22321,0
2009-09-24,7.3278,7.3361,7.1159,7.1865,16925,0
2009-09-25,7.1773,7.3185,7.1598,7.2215,20166,0
2009-09-28,7.2215,7.4069,7.0714,7.0714,34952,0
2009-09-29,7.1773,7.3454,7.1773,7.3009,22653,0
2009-09-30,7.3454,7.504,7.2834,7.4687,26483,0
2009-10-01,7.3454,7.3982,7.2569,7.266,28684,0
2009-10-02,7.2391,7.3009,7.0982,7.0982,31494,0
2009-10-05,7.2924,7.3719,7.1422,7.3719,33187,0
2009-10-06,7.3719,7.4687,7.3539,7.4069,29408,0
2009-10-07,7.3627,7.3982,7.3185,7.3982,13924,0
2009-10-08,7.4158,7.5481,7.3719,7.5481,26168,0
2009-10-09,7.5924,7.8483,7.5838,7.8483,21653,0
2009-10-12,7.9368,7.9368,7.7247,7.7424,8226,0
2009-10-13,7.8393,7.9011,7.6451,7.6451,36411,0
2009-10-14,7.7247,7.8483,7.6718,7.8483,8146,0
2009-10-15,7.7337,7.7778,7.7069,7.7337,7783,0
2009-10-16,7.6368,7.6985,7.6275,7.6985,3658,0
2009-10-19,7.6808,7.9456,7.6808,7.9102,36838,0
2009-10-20,7.8132,7.8308,7.6275,7.6451,31246,0
2009-10-21,7.6629,7.8571,7.6368,7.7865,11851,0
2009-10-22,8.1306,8.1306,7.6808,7.6985,25749,0
2009-10-23,7.6894,7.7069,7.5481,7.6368,17034,0
2009-10-26,7.5481,7.5662,7.3804,7.3804,24875,0
2009-10-27,7.3278,7.4158,7.2834,7.4158,25622,0
2009-10-28,7.3009,7.3185,6.842,6.9039,51969,0
2009-10-29,6.9388,7.0364,6.8859,7.0006,22558,0
2009-10-30,6.9388,6.9655,6.8156,6.8331,17697,0
2009-11-02,6.9125,6.9921,6.842,6.9215,22658,0
2009-11-03,6.8331,7.1509,6.8331,7.1509,33040,0
2009-11-04,7.0982,7.1686,7.0539,7.1159,13540,0
2009-11-05,7.1066,7.1509,7.0006,7.1509,32482,0
2009-11-06,7.0272,7.2039,7.0097,7.2039,12743,0
2009-11-09,7.3893,7.7599,7.3893,7.7069,17932,0
2009-11-10,7.5838,7.6629,7.5395,7.5924,15859,0
2009-11-11,7.4954,7.6189,7.3185,7.3804,146368,0
2009-11-12,7.2569,7.3539,7.1332,7.195,20164,0
2009-11-13,7.1865,7.2924,7.1598,7.2744,12333,0
2009-11-16,7.3361,7.3719,7.31,7.3539,21333,0
2009-11-17,7.2924,7.4423,7.2924,7.4423,19966,0
2009-11-18,7.451,7.5924,7.4334,7.4954,16740,0
2009-11-19,7.3627,7.3627,7.1773,7.2391,25092,0
2009-11-20,7.1159,7.1245,6.9388,6.9832,18182,0
2009-11-23,7.1066,7.1509,7.0714,7.1332,7420,0
2009-11-24,7.1773,7.2303,7.1066,7.1598,12912,0
2009-11-25,7.1773,7.3278,7.1686,7.3278,24555,0
2009-11-27,7.045,7.0982,7.0187,7.0627,8384,0
2009-11-30,7.1159,7.1598,7.0539,7.1598,9925,0
2009-12-01,7.1773,7.3009,7.1159,7.2391,53446,0
2009-12-02,7.2569,7.8571,7.248,7.2924,5451,0
2009-12-03,7.2215,7.2391,7.1598,7.195,11514,0
2009-12-04,7.2569,7.2834,7.1773,7.1865,7148,0
2009-12-07,7.2215,7.2834,7.1865,7.1865,12289,0
2009-12-08,7.1773,7.2391,7.1686,7.2303,17268,0
2009-12-09,7.2834,7.2834,7.1598,7.1773,7929,0
2009-12-10,7.248,7.248,7.0891,7.0891,39354,0
2009-12-11,7.1865,7.2039,7.0714,7.0714,14966,0
2009-12-14,7.0187,7.0539,6.9742,7.0097,17192,0
2009-12-15,7.0187,7.1066,7.0097,7.0272,22125,0
2009-12-16,7.0272,7.195,6.9742,7.1773,33130,0
2009-12-17,7.1066,7.195,7.0803,7.1598,48110,0
2009-12-18,7.1598,7.2391,7.1245,7.2391,16759,0
2009-12-21,7.195,7.3009,7.1686,7.2215,47345,0
2009-12-22,7.2126,7.2834,7.2039,7.2391,28583,0
2009-12-23,7.2924,7.3539,7.2924,7.31,14351,0
2009-12-24,7.3361,7.3361,7.266,7.3009,4644,0
2009-12-28,7.1686,7.3539,7.1509,7.3278,18068,0
2009-12-29,7.3719,7.4334,7.3278,7.3278,31774,0
2009-12-30,7.3454,7.3454,7.2215,7.3185,16877,0
2009-12-31,7.31,7.3454,7.266,7.266,10482,0
2010-01-04,7.3804,7.4775,7.3627,7.3982,24920,0
2010-01-05,7.4246,7.4246,7.31,7.31,42777,0
2010-01-06,7.3719,7.5304,7.3719,7.4867,19843,0
2010-01-07,7.3719,7.4775,7.3719,7.4601,27430,0
2010-01-08,7.4687,7.6808,7.451,7.6451,14386,0
2010-01-11,7.6542,7.7161,7.6542,7.6985,29653,0
2010-01-12,7.6629,7.6629,7.4775,7.5395,19456,0
2010-01-13,7.5481,7.6189,7.4687,7.6189,20578,0
2010-01-14,7.5568,7.8393,7.5568,7.6894,18803,0
2010-01-15,7.6808,7.7691,7.6275,7.6894,30066,0
2010-01-19,7.6451,7.7599,7.5568,7.7515,130633,0
2010-01-20,7.5745,7.5924,7.4423,7.4954,44954,0
2010-01-21,7.4954,7.6368,7.4334,7.4687,28584,0
2010-01-22,7.4334,7.504,7.2924,7.3627,24196,0
2010-01-25,7.3278,7.3719,7.266,7.266,21104,0
2010-01-26,7.195,7.3454,7.195,7.31,29903,0
2010-01-27,7.2391,7.266,7.0714,7.1773,33987,0
2010-01-28,7.195,7.195,7.0539,7.0891,23340,0
2010-01-29,7.1159,7.2039,7.0364,7.0627,30581,0
2010-02-01,7.1509,7.2569,7.1159,7.1686,53764,0
2010-02-02,7.248,7.4687,7.2215,7.4601,39167,0
2010-02-03,7.3982,7.4246,7.2391,7.266,48268,0
2010-02-04,7.2744,7.3982,7.1865,7.2039,93621,0
2010-02-05,7.2834,7.2834,7.1332,7.266,43266,0
2010-02-08,7.2126,7.2391,7.1686,7.1865,26134,0
2010-02-09,7.3804,7.3804,7.1422,7.266,57842,0
2010-02-10,7.1598,7.2039,7.0539,7.1773,59853,0
2010-02-11,7.2039,7.4775,7.1773,7.4158,37487,0
2010-02-12,7.4334,7.7337,7.4069,7.6894,45459,0
2010-02-16,7.6985,7.7865,7.6629,7.6894,35159,0
2010-02-17,7.7247,7.7691,7.5745,7.5924,29465,0
2010-02-18,7.6275,7.7599,7.5395,7.7599,29336,0
2010-02-19,7.6985,7.7247,7.6451,7.6808,40484,0
2010-02-22,7.7069,7.7247,7.6629,7.6985,15982,0
2010-02-23,7.6985,7.6985,7.4775,7.4775,51662,0
2010-02-24,7.504,7.5218,7.3627,7.4601,28583,0
2010-02-25,7.3982,7.513,7.3893,7.504,36640,0
2010-02-26,7.4867,7.5568,7.4423,7.4775,42479,0
2010-03-01,7.5568,7.6629,7.5304,7.6275,40243,0
2010-03-02,7.6451,7.8308,7.6451,7.7955,40411,0
2010-03-03,7.8308,7.8483,7.6629,7.7161,40267,0
2010-03-04,7.6894,7.6894,7.5924,7.6451,34472,0
2010-03-05,7.6985,7.8393,7.6368,7.8132,41337,0
2010-03-08,7.8132,7.8571,7.7515,7.8393,33839,0
2010-03-09,7.7865,8.1575,7.7778,8.1306,62670,0
2010-03-10,8.0779,8.3252,8.0779,8.2368,30916,0
2010-03-11,8.5283,8.5283,8.0339,8.0691,47683,0
2010-03-12,8.1484,8.2368,8.1044,8.1928,27350,0
2010-03-15,8.1575,8.2103,7.9984,8.1661,23618,0
2010-03-16,8.1661,8.1752,8.0869,8.1221,22678,0
2010-03-17,8.1752,8.2368,8.0512,8.0512,21068,0
2010-03-18,8.0779,8.2457,8.025,8.1661,48690,0
2010-03-19,8.2015,8.3075,8.1752,8.2457,17718,0
2010-03-22,8.1221,8.2809,8.0869,8.2632,31211,0
2010-03-23,8.2809,8.4136,8.2282,8.4046,69317,0
2010-03-24,8.3869,8.6254,8.2987,8.3957,24722,0
2010-03-25,8.5283,8.6254,8.4664,8.4929,55692,0
2010-03-26,8.4752,8.5548,8.3957,8.5548,38625,0
2010-03-29,8.5283,8.696,8.5283,8.6342,45995,0
2010-03-30,8.5812,8.731,8.5723,8.6516,31764,0
2010-03-31,8.7843,8.7843,8.5283,8.6342,62326,0
2010-04-01,8.6782,8.9076,8.6342,8.8373,164600,0
2010-04-05,8.9076,9.0763,8.9076,8.996,65489,0
2010-04-06,9.0401,9.1979,9.0135,9.0763,62130,0
2010-04-07,8.9875,9.0401,8.8549,8.9602,54072,0
2010-04-08,8.9875,9.0763,8.8549,9.0135,34010,0
2010-04-09,8.9781,8.9875,8.8018,8.8636,52029,0
2010-04-12,8.8283,8.8373,8.7402,8.7753,27789,0
2010-04-13,8.7753,8.8283,8.6431,8.7753,57986,0
2010-04-14,8.6782,8.8195,8.6782,8.7578,19933,0
2010-04-15,8.7488,8.846,8.7136,8.731,15821,0
2010-04-16,8.696,8.7488,8.5635,8.6342,20341,0
2010-04-19,8.4399,8.6078,8.3252,8.4399,41840,0
2010-04-20,8.5194,8.7578,8.5194,8.687,83677,0
2010-04-21,8.687,8.7402,8.5103,8.687,51637,0
2010-04-22,8.7136,8.7136,8.6163,8.687,24185,0
2010-04-23,8.6432,8.6963,8.5901,8.6783,18506,0
2010-04-26,8.6342,8.6696,8.5635,8.5812,19425,0
2010-04-27,8.5194,8.5548,8.1661,8.1928,68082,0
2010-04-28,8.2368,8.2987,8.1221,8.2545,28785,0
2010-04-29,8.3075,8.3781,8.2282,8.3339,41835,0
2010-04-30,8.3339,8.3339,8.0161,8.0779,51048,0
2010-05-03,8.1044,8.2368,8.0955,8.2368,44287,0
2010-05-04,8.1752,8.1752,7.9102,7.9368,39683,0
2010-05-05,7.8483,7.9633,7.7161,7.9102,37208,0
2010-05-06,7.9633,8.1397,7.61,7.9011,68880,0
2010-05-07,7.981,7.981,7.7069,7.8747,85487,0
2010-05-10,7.9102,8.2368,7.9102,8.1928,34817,0
2010-05-11,8.1661,8.3514,8.1306,8.1484,21033,0
2010-05-12,8.2282,8.4664,8.2282,8.4309,35937,0
2010-05-13,8.4664,8.484,8.113,8.3429,109860,0
2010-05-14,8.3163,8.4575,8.0512,8.1752,63378,0
2010-05-17,8.2632,8.2721,8.0604,8.1484,47960,0
2010-05-18,8.1928,8.3163,8.1397,8.1397,51664,0
2010-05-19,8.0869,8.2015,8.0074,8.1575,43271,0
2010-05-20,8.0691,8.0691,7.7599,7.8043,59937,0
2010-05-21,7.6012,7.9277,7.5481,7.7778,43150,0
2010-05-24,7.8132,8.0604,7.6368,7.8747,42459,0
2010-05-25,7.6894,7.7247,7.4246,7.7247,65317,0
2010-05-26,7.7337,7.9456,7.7069,7.8483,204823,0
2010-05-27,7.9984,8.1575,7.9719,8.0426,36924,0
2010-05-28,8.0869,8.1044,7.8747,8.0955,76132,0
2010-06-01,7.9456,7.9633,7.7247,7.7247,120357,0
2010-06-02,7.8043,8.0074,7.7955,7.9897,41878,0
2010-06-03,8.0512,8.1928,7.9719,8.0691,40151,0
2010-06-04,7.9368,7.9719,7.7691,7.8043,56297,0
2010-06-07,7.8393,7.8927,7.7337,7.7337,36022,0
2010-06-08,7.7865,7.8132,7.6012,7.7515,42965,0
2010-06-09,7.8483,7.9633,7.8132,7.8927,34924,0
2010-06-10,7.9011,8.0691,7.9011,7.9544,33603,0
2010-06-11,7.9984,8.1752,7.9984,8.1221,33529,0
2010-06-14,8.1835,8.2282,7.9368,7.9984,34553,0
2010-06-15,8.0426,8.2103,8.025,8.1397,39968,0
2010-06-16,8.0779,8.3075,8.0779,8.2192,64561,0
2010-06-17,8.1397,8.2282,8.0779,8.1397,34486,0
2010-06-18,8.0869,8.3957,8.0869,8.3781,24323,0
2010-06-21,8.4486,8.5283,8.3514,8.3608,54881,0
2010-06-22,8.3957,8.3957,8.0691,8.1044,49618,0
2010-06-23,8.113,8.113,8.0426,8.1044,62048,0
2010-06-24,8.0779,8.1397,7.9368,8.025,45493,0
2010-06-25,8.0604,8.1306,8.025,8.0512,37641,0
2010-06-28,8.0426,8.1835,7.9984,8.1575,41663,0
2010-06-29,8.1044,8.1044,7.7691,7.8308,54249,0
2010-06-30,7.7479,7.828,7.6413,7.6945,49960,0
2010-07-01,7.6189,7.6718,7.5745,7.6718,9745,0
2010-07-02,7.6808,7.8661,7.6718,7.7955,55728,0
2010-07-06,7.8217,8.0339,7.7955,7.8043,51332,0
2010-07-07,7.8835,7.9897,7.8393,7.981,35392,0
2010-07-08,7.9897,8.1484,7.9897,8.0955,44060,0
2010-07-09,8.0955,8.2632,8.0955,8.2368,27196,0
2010-07-12,8.1575,8.3163,8.1575,8.2545,60408,0
2010-07-13,8.3163,8.5018,8.3163,8.3869,39867,0
2010-07-14,8.3693,8.3693,8.2457,8.2632,42479,0
2010-07-15,8.3075,8.3957,8.2545,8.3957,44216,0
2010-07-16,8.3163,8.3163,8.113,8.1484,39241,0
2010-07-19,8.1484,8.2015,8.0955,8.1661,34437,0
2010-07-20,8.1661,8.3869,8.0869,8.3429,88142,0
2010-07-21,8.3869,8.4136,8.1575,8.1835,37660,0
2010-07-22,8.2987,8.484,8.2897,8.4309,31038,0
2010-07-23,8.4486,8.5018,8.3339,8.484,31601,0
2010-07-26,8.5194,8.6342,8.4221,8.4929,63805,0
2010-07-27,8.5812,8.6342,8.3693,8.4486,57314,0
2010-07-28,8.4046,8.4136,8.2457,8.3252,51781,0
2010-07-29,8.3693,8.3869,8.2192,8.3608,27524,0
2010-07-30,8.3163,8.4399,8.2632,8.4221,29507,0
2010-08-02,8.5635,8.5635,8.2721,8.4221,42796,0
2010-08-03,8.3693,8.484,8.3608,8.3781,42446,0
2010-08-04,8.3781,8.7402,8.3429,8.731,103841,0
2010-08-05,8.6516,8.8018,8.6516,8.7402,56475,0
2010-08-06,8.687,8.8283,8.687,8.8108,51200,0
2010-08-09,8.8108,9.0053,8.8108,8.8904,21944,0
2010-08-10,8.7667,8.7667,8.5458,8.5987,37984,0
2010-08-11,8.5458,8.5635,8.3608,8.3608,33729,0
2010-08-12,8.2809,8.3514,8.2457,8.3252,46345,0
2010-08-13,8.3429,8.6254,8.3429,8.6163,46878,0
2010-08-16,8.5369,8.5458,8.3957,8.4136,42817,0
2010-08-17,8.5194,8.5635,8.4752,8.5018,35574,0
2010-08-18,8.5369,8.6342,8.4575,8.5987,47461,0
2010-08-19,8.4929,8.5458,8.4399,8.5018,41271,0
2010-08-20,8.484,8.484,8.3781,8.4575,33249,0
2010-08-23,8.4929,8.5103,8.3339,8.3514,27809,0
2010-08-24,8.2987,8.2987,8.1397,8.2103,54144,0
2010-08-25,8.1306,8.3075,8.0869,8.2721,37606,0
2010-08-26,8.3514,8.3869,8.2192,8.2987,29237,0
2010-08-27,8.2897,8.5018,8.2809,8.4399,18754,0
2010-08-30,8.3781,8.4309,8.3163,8.3869,33794,0
2010-08-31,8.3067,8.413,8.2179,8.3243,38524,0
2010-09-01,8.4136,8.5901,8.3957,8.5283,68074,0
2010-09-02,8.5723,8.5812,8.5018,8.5812,33912,0
2010-09-03,8.5987,8.696,8.5635,8.687,43186,0
2010-09-07,8.6782,8.7667,8.6782,8.7136,41004,0
2010-09-08,8.7753,9.0221,8.7753,9.0053,48679,0
2010-09-09,9.0053,9.0583,8.7929,8.8904,60163,0
2010-09-10,8.9252,9.0053,8.8725,8.8809,53779,0
2010-09-13,8.9696,9.0053,8.8986,8.9602,57196,0
2010-09-14,8.9781,9.0053,8.9339,8.9339,53557,0
2010-09-15,8.8636,8.9781,8.8283,8.9252,28709,0
2010-09-16,8.943,9.0053,8.943,8.9781,23498,0
2010-09-17,8.943,8.9781,8.846,8.846,33593,0
2010-09-20,8.8904,9.2066,8.8549,9.1796,56438,0
2010-09-21,9.2344,9.473,8.996,9.466,112197,0
2010-09-22,9.3935,9.4192,9.0935,9.2526,57202,0
2010-09-23,9.1979,9.2431,9.0583,9.0763,28157,0
2010-09-24,9.1796,9.2716,9.1202,9.1202,29848,0
2010-09-27,9.1719,9.3322,9.0401,9.0401,46506,0
2010-09-28,8.996,9.1556,8.9076,9.0935,36216,0
2010-09-29,9.1979,9.1979,9.0668,9.1462,42495,0
2010-09-30,9.2735,9.3166,9.0687,9.1039,34645,0
2010-10-01,9.1644,9.2716,9.1202,9.1462,31884,0
2010-10-04,9.103,9.2881,9.103,9.1979,45019,0
2010-10-05,9.2431,9.4105,9.1796,9.3048,33773,0
2010-10-06,9.3661,9.4015,9.2716,9.3322,68180,0
2010-10-07,9.3223,9.4192,9.1644,9.2795,46884,0
2010-10-08,9.3749,9.729,9.3749,9.605,55534,0
2010-10-11,9.667,9.667,9.532,9.532,3297,0
2010-10-12,9.596,9.859,9.483,9.859,42266,0
2010-10-13,9.995,10.303,9.978,10.145,81109,0
2010-10-14,10.23,10.258,9.867,9.914,32196,0
2010-10-15,9.895,9.923,9.613,9.613,39213,0
2010-10-18,9.613,9.613,9.3478,9.4919,58423,0
2010-10-19,9.3048,9.71,9.2881,9.551,106074,0
2010-10-20,9.542,9.659,9.516,9.641,67832,0
2010-10-21,9.677,9.783,9.502,9.58,80629,0
2010-10-22,9.596,9.622,9.4192,9.524,27126,0
2010-10-25,9.667,9.677,9.551,9.589,41364,0
2010-10-26,9.516,9.551,9.3478,9.466,67503,0
2010-10-27,9.438,9.4558,9.3322,9.438,44740,0
2010-10-28,9.551,9.677,9.51,9.659,32231,0
2010-10-29,9.655,9.931,9.646,9.875,36871,0
2010-11-01,9.951,10.055,9.914,9.969,30965,0
2010-11-02,10.021,10.154,9.951,10.004,35910,0
2010-11-03,9.995,10.099,9.835,9.923,44574,0
2010-11-04,9.978,10.047,9.941,10.021,34306,0
2010-11-05,10.055,10.126,10.013,10.107,18907,0
2010-11-08,10.089,10.089,9.867,9.941,50416,0
2010-11-09,9.905,9.995,9.876,9.905,52306,0
2010-11-10,9.986,10.348,9.941,10.348,73755,0
2010-11-11,10.258,10.258,9.932,9.969,37059,0
2010-11-12,9.867,9.895,9.596,9.667,45260,0
2010-11-15,9.667,9.828,9.65,9.72,29197,0
2010-11-16,9.613,9.631,9.4192,9.516,46876,0
2010-11-17,9.473,9.561,9.473,9.524,25222,0
2010-11-18,9.659,9.81,9.659,9.791,32862,0
2010-11-19,9.747,9.791,9.659,9.739,15132,0
2010-11-22,9.764,9.774,9.551,9.622,12969,0
2010-11-23,9.551,9.613,9.3935,9.4478,19548,0
2010-11-24,9.551,9.677,9.551,9.667,40324,0
2010-11-26,9.589,9.71,9.561,9.692,21732,0
2010-11-29,9.684,9.828,9.659,9.729,31701,0
2010-11-30,9.504,9.848,9.504,9.733,53450,0
2010-12-01,9.859,10.004,9.819,9.969,24120,0
2010-12-02,10.213,10.213,10.037,10.107,23838,0
2010-12-03,10.071,10.071,9.8,9.923,33525,0
2010-12-06,9.895,10.021,9.783,10.021,31966,0
2010-12-07,10.154,10.164,9.969,10.089,74418,0
2010-12-08,10.089,10.135,9.941,9.941,37097,0
2010-12-09,10.08,10.126,10.037,10.107,14498,0
2010-12-10,10.037,10.089,9.951,10.047,16392,0
2010-12-13,10.099,10.204,10.099,10.189,27929,0
2010-12-14,10.204,10.295,10.029,10.099,19514,0
2010-12-15,10.004,10.099,9.951,9.986,16521,0
2010-12-16,10,10,9.839,9.861,28508,0
2010-12-17,9.828,9.886,9.684,9.886,14498,0
2010-12-20,9.895,10.117,9.828,9.914,75760,0
2010-12-21,9.932,10.154,9.932,10.064,25421,0
2010-12-22,10.135,10.135,9.914,9.96,23331,0
2010-12-23,10.004,10.154,9.951,9.995,14613,0
2010-12-27,10.013,10.135,10.004,10.135,12878,0
2010-12-28,10.135,10.222,10.071,10.164,9199,0
2010-12-29,10.158,10.158,10.066,10.102,9130,0
2010-12-30,10.066,10.102,10.007,10.04,11118,0
2010-12-31,10.143,10.295,10.143,10.178,12505,0
2011-01-03,10.189,10.285,10.08,10.135,13803,0
2011-01-04,10.18,10.258,10.064,10.064,21266,0
2011-01-05,10.08,10.189,10.055,10.089,27706,0
2011-01-06,10.145,10.416,10.126,10.38,48186,0
2011-01-07,10.416,10.557,10.372,10.526,9141,0
2011-01-10,10.461,10.859,10.435,10.817,44342,0
2011-01-11,10.885,10.974,10.761,10.937,47704,0
2011-01-12,11.001,11.052,10.955,10.993,43496,0
2011-01-13,10.937,10.937,10.666,10.725,34598,0
2011-01-14,10.666,10.834,10.666,10.788,30480,0
2011-01-18,10.859,11.07,10.859,10.983,21230,0
2011-01-19,10.892,11.026,10.883,11.017,25848,0
2011-01-20,10.912,11.044,10.859,10.955,40926,0
2011-01-21,11.061,11.16,10.974,11.011,30889,0
2011-01-24,10.937,11.034,10.842,10.964,19102,0
2011-01-25,10.902,11.07,10.902,11.011,24556,0
2011-01-26,11.044,11.301,11.044,11.273,24113,0
2011-01-27,11.301,11.362,11.222,11.301,14306,0
2011-01-28,11.264,11.353,11.106,11.167,23371,0
2011-01-31,11.128,11.251,11.101,11.251,15708,0
2011-02-01,11.32,11.627,11.254,11.601,33776,0
2011-02-02,11.601,11.698,11.512,11.61,41871,0
2011-02-03,11.635,11.724,11.583,11.69,24453,0
2011-02-04,11.768,11.786,11.61,11.698,26794,0
2011-02-07,11.679,11.786,11.634,11.671,34634,0
2011-02-08,11.662,11.821,11.61,11.786,29925,0
2011-02-09,11.707,11.865,11.653,11.662,21506,0
2011-02-10,11.485,11.565,11.017,11.31,76022,0
2011-02-11,11.282,11.433,11.238,11.37,32250,0
2011-02-14,11.38,11.433,11.273,11.32,102681,0
2011-02-15,11.336,11.415,11.32,11.388,48070,0
2011-02-16,11.468,11.583,11.405,11.468,55428,0
2011-02-18,11.717,11.76,11.565,11.592,46320,0
2011-02-22,11.592,11.662,11.336,11.433,37316,0
2011-02-23,11.415,11.423,11.115,11.246,51042,0
2011-02-24,11.229,11.291,10.964,11.115,31855,0
2011-02-25,11.042,11.352,11.026,11.291,30979,0
2011-02-28,11.391,11.417,11.239,11.303,20193,0
2011-03-01,11.31,11.352,11.211,11.273,38671,0
2011-03-02,11.37,11.405,11.281,11.3,26081,0
2011-03-03,11.3,11.635,11.254,11.583,28283,0
2011-03-04,11.602,11.708,11.565,11.602,20056,0
2011-03-07,11.583,11.61,11.423,11.451,12866,0
2011-03-08,11.477,11.592,11.451,11.521,18208,0
2011-03-09,11.557,11.627,11.53,11.602,14131,0
2011-03-10,11.397,11.485,11.319,11.468,24515,0
2011-03-11,11.254,11.654,11.254,11.627,31828,0
2011-03-14,11.512,11.654,11.512,11.635,14457,0
2011-03-15,11.3,11.397,11.228,11.345,27856,0
2011-03-16,11.263,11.319,11.026,11.159,23531,0
2011-03-17,11.312,11.373,11.266,11.347,11920,0
2011-03-18,11.423,11.459,11.246,11.328,18766,0
2011-03-21,11.433,11.548,11.345,11.345,44166,0
2011-03-22,11.336,11.352,11.193,11.263,25359,0
2011-03-23,11.254,11.254,11.15,11.202,51765,0
2011-03-24,11.221,11.494,11.221,11.433,65940,0
2011-03-25,11.459,11.485,11.273,11.328,41201,0
2011-03-28,11.328,11.433,11.174,11.184,36779,0
2011-03-29,11.184,11.221,11.132,11.174,26309,0
2011-03-30,11.221,11.724,11.221,11.654,44983,0
2011-03-31,11.702,11.861,11.629,11.781,110363,0
2011-04-01,11.76,11.947,11.733,11.893,21812,0
2011-04-04,11.893,11.893,11.779,11.805,30450,0
2011-04-05,11.76,11.866,11.733,11.787,20858,0
2011-04-06,11.813,11.84,11.699,11.779,31804,0
2011-04-07,11.769,11.779,11.662,11.68,23194,0
2011-04-08,11.742,11.75,11.592,11.627,18980,0
2011-04-11,11.635,11.635,11.388,11.459,30694,0
2011-04-12,11.38,11.415,11.281,11.352,23573,0
2011-04-13,11.442,11.53,11.31,11.468,17779,0
2011-04-14,11.415,11.538,11.38,11.512,18565,0
2011-04-15,11.485,11.548,11.415,11.485,19358,0
2011-04-18,11.336,11.405,11.291,11.405,26011,0
2011-04-19,11.451,11.592,11.442,11.503,18912,0
2011-04-20,11.635,11.672,11.574,11.592,16469,0
2011-04-21,11.68,11.68,11.477,11.557,20036,0
2011-04-25,11.592,11.592,11.538,11.548,15250,0
2011-04-26,11.592,11.733,11.565,11.699,24261,0
2011-04-27,11.724,12.025,11.724,11.955,27743,0
2011-04-28,11.937,12.08,11.902,11.964,36953,0
2011-04-29,11.853,11.923,11.72,11.844,32470,0
2011-05-02,11.893,11.928,11.805,11.884,17392,0
2011-05-03,11.817,11.861,11.631,11.721,19265,0
2011-05-04,11.708,11.708,11.494,11.538,15985,0
2011-05-05,11.435,11.461,11.355,11.399,19012,0
2011-05-06,11.538,11.68,11.405,11.503,33008,0
2011-05-09,11.503,11.717,11.485,11.654,23085,0
2011-05-10,11.699,11.724,11.61,11.724,55360,0
2011-05-11,11.721,11.897,11.721,11.826,30763,0
2011-05-12,11.742,11.992,11.733,11.992,11132,0
2011-05-13,11.918,11.973,11.75,11.787,28700,0
2011-05-16,11.717,11.724,11.592,11.619,9746,0
2011-05-17,11.574,11.602,11.468,11.574,16878,0
2011-05-18,11.583,11.635,11.468,11.521,23211,0
2011-05-19,11.635,11.68,11.405,11.503,40212,0
2011-05-20,11.417,11.561,11.33,11.561,29695,0
2011-05-23,11.433,11.459,11.246,11.319,12281,0
2011-05-24,11.345,11.397,11.237,11.319,30723,0
2011-05-25,11.3,11.37,11.15,11.345,13334,0
2011-05-26,11.328,11.451,11.31,11.336,11150,0
2011-05-27,11.355,11.364,11.284,11.303,23161,0
2011-05-31,11.43,11.457,11.297,11.368,49555,0
2011-06-01,11.336,11.415,11.237,11.3,18533,0
2011-06-02,11.303,11.303,11.195,11.248,6428,0
2011-06-03,11.142,11.176,11.052,11.176,20415,0
2011-06-06,11.142,11.176,10.974,11.07,30566,0
2011-06-07,11.16,11.256,11.152,11.152,10924,0
2011-06-08,11.098,11.134,11.052,11.07,137165,0
2011-06-09,11.116,11.23,11.052,11.152,19593,0
2011-06-10,11.08,11.098,10.955,10.992,21725,0
2011-06-13,11.001,11.061,10.911,11.028,31718,0
2011-06-14,11.116,11.223,11.08,11.16,46488,0
2011-06-15,11.089,11.116,10.974,11.089,16862,0
2011-06-16,11.082,11.109,10.877,10.957,22964,0
2011-06-17,10.964,11.034,10.806,10.927,27483,0
2011-06-20,10.893,11.373,10.893,11.338,53328,0
2011-06-21,11.435,11.932,11.417,11.861,68937,0
2011-06-22,11.826,11.826,11.604,11.621,15489,0
2011-06-23,11.525,11.551,11.266,11.551,14019,0
2011-06-24,11.542,11.542,11.426,11.461,11047,0
2011-06-27,11.488,11.614,11.435,11.488,27822,0
2011-06-28,11.496,11.835,11.496,11.8,21833,0
2011-06-29,11.889,11.932,11.745,11.817,27065,0
2011-06-30,11.853,11.996,11.809,11.961,22641,0
2011-07-01,11.932,12.101,11.861,12.077,7327,0
2011-07-05,12.021,12.03,11.817,11.853,16176,0
2011-07-06,11.831,11.886,11.699,11.85,25220,0
2011-07-07,11.978,11.996,11.923,11.923,22405,0
2011-07-08,11.853,11.897,11.703,11.773,16878,0
2011-07-11,11.648,11.648,11.435,11.471,34284,0
2011-07-12,11.408,11.426,11.204,11.274,26097,0
2011-07-13,11.303,11.471,11.186,11.417,24723,0
2011-07-14,11.496,11.604,11.417,11.461,32290,0
2011-07-15,11.515,11.703,11.515,11.666,18115,0
2011-07-18,11.596,11.596,11.471,11.506,25698,0
2011-07-19,11.609,11.653,11.565,11.653,20700,0
2011-07-20,11.666,11.728,11.657,11.703,19671,0
2011-07-21,11.728,11.809,11.666,11.736,37593,0
2011-07-22,11.745,11.809,11.596,11.764,31103,0
2011-07-25,11.745,11.817,11.745,11.754,37164,0
2011-07-26,11.76,11.787,11.546,11.609,16586,0
2011-07-27,11.586,11.586,11.338,11.364,45118,0
2011-07-28,11.412,11.529,11.377,11.421,22824,0
2011-07-29,11.26,11.742,11.26,11.724,36182,0
2011-08-01,11.826,11.826,11.506,11.657,16285,0
2011-08-02,11.573,11.627,11.368,11.386,32238,0
2011-08-03,11.373,11.426,11.274,11.364,37655,0
2011-08-04,11.233,11.287,10.778,10.886,49613,0
2011-08-05,10.833,10.917,10.262,10.531,85790,0
2011-08-08,10.158,10.244,9.774,9.853,78877,0
2011-08-09,9.897,10.636,9.859,10.636,71776,0
2011-08-10,10.572,10.741,10.192,10.262,72290,0
2011-08-11,10.11,10.11,9.4458,9.83,135212,0
2011-08-12,9.887,9.897,9.1347,9.589,108985,0
2011-08-15,9.667,9.784,9.4999,9.622,49362,0
2011-08-16,9.55,9.579,9.4458,9.481,39655,0
2011-08-17,9.523,9.622,9.26,9.4085,82579,0
2011-08-18,9.2217,9.2314,8.9291,8.9923,33748,0
2011-08-19,8.9469,9.3029,8.8855,8.965,41077,0
2011-08-22,9.1165,9.1165,8.663,8.8761,47942,0
2011-08-23,8.8855,9.169,8.8761,9.169,41899,0
2011-08-24,9.0905,9.2498,8.9923,9.0991,33734,0
2011-08-25,9.3116,9.605,9.0905,9.1347,66927,0
2011-08-26,9.102,9.2255,9.0035,9.2076,64555,0
2011-08-29,9.2498,9.427,9.2217,9.3641,38044,0
2011-08-30,9.338,9.579,9.338,9.531,39391,0
2011-08-31,9.569,9.757,9.479,9.711,42024,0
2011-09-01,9.739,9.82,9.65,9.684,48776,0
2011-09-02,9.54,9.549,9.255,9.255,12943,0
2011-09-06,9.129,9.1979,8.9321,9.0201,53647,0
2011-09-07,9.0935,9.1796,9.0753,9.1192,25000,0
2011-09-08,9.1366,9.1644,8.9763,9.0125,43734,0
2011-09-09,8.9498,8.9498,8.5751,8.5838,38887,0
2011-09-12,8.4232,8.5214,8.3073,8.5214,75392,0
2011-09-13,8.6462,9.0753,8.6284,8.7981,78939,0
2011-09-14,8.9583,9.2255,8.878,9.1462,33381,0
2011-09-15,9.244,9.244,9.129,9.1644,33966,0
2011-09-16,9.1796,9.2814,9.1548,9.1894,27469,0
2011-09-19,9.129,9.2628,9.1107,9.2076,20452,0
2011-09-20,9.1719,9.3582,9.1107,9.1107,17430,0
2011-09-21,9.1192,9.129,8.9142,8.9142,28727,0
2011-09-22,8.5573,8.7625,8.4679,8.7266,33760,0
2011-09-23,8.6733,8.7802,8.5928,8.5928,52061,0
2011-09-26,8.6016,8.8956,8.5658,8.878,31652,0
2011-09-27,9.0382,9.1462,8.8605,8.878,29854,0
2011-09-28,8.9498,9.0753,8.7625,8.7802,23505,0
2011-09-29,8.8605,8.9051,8.5928,8.6998,43841,0
2011-09-30,8.5703,8.6514,8.3097,8.3097,85107,0
2011-10-03,8.2716,8.3073,7.8434,7.8881,49454,0
2011-10-04,7.8787,7.8881,7.5847,7.8434,67482,0
2011-10-05,7.8787,8.1466,7.8434,8.0664,47385,0
2011-10-06,8.0485,8.3252,7.9948,8.2983,21150,0
2011-10-07,8.3252,8.3611,8.0216,8.1735,48208,0
2011-10-10,8.3162,8.5392,8.3162,8.5392,13300,0
2011-10-11,8.4054,8.4232,8.218,8.2625,15831,0
2011-10-12,8.3875,8.5751,8.3697,8.5482,26552,0
2011-10-13,8.4501,8.6016,8.3786,8.5482,19280,0
2011-10-14,8.6284,8.6998,8.5124,8.6998,38159,0
2011-10-17,8.7087,8.8069,8.6998,8.7356,36995,0
2011-10-18,8.7625,9.0201,8.6998,8.9583,33315,0
2011-10-19,9.0035,9.4409,9.0035,9.1979,39953,0
2011-10-20,9.1462,9.3068,9.0658,9.1719,29798,0
2011-10-21,9.3068,9.3779,9.2814,9.3342,10794,0
2011-10-24,9.4598,9.546,9.3965,9.537,33543,0
2011-10-25,9.4439,9.479,9.3186,9.3513,32639,0
2011-10-26,9.4222,9.469,9.3243,9.368,21570,0
2011-10-27,9.602,9.673,9.4035,9.673,28022,0
2011-10-28,9.556,9.637,9.519,9.627,17296,0
2011-10-31,9.596,9.993,9.531,9.54,35309,0
2011-11-01,9.2179,9.2824,9.0391,9.0753,36113,0
2011-11-02,9.216,9.3965,9.1796,9.2726,39229,0
2011-11-03,9.2999,9.521,9.1116,9.3513,35724,0
2011-11-04,9.2648,9.2824,9.1663,9.2264,17909,0
2011-11-07,9.2076,9.244,9.1107,9.244,20878,0
2011-11-08,9.2353,9.2901,9.1644,9.2901,12676,0
2011-11-09,9.1116,9.1999,9.0668,9.103,13264,0
2011-11-10,9.13,9.1566,8.7978,8.8605,34685,0
2011-11-11,8.9404,9.0035,8.7532,8.7802,69622,0
2011-11-14,8.789,8.8696,8.7532,8.8696,37346,0
2011-11-15,8.7356,8.7356,8.6284,8.6819,46123,0
2011-11-16,8.5928,8.7356,8.5928,8.6819,42891,0
2011-11-17,8.6284,8.7446,8.3431,8.441,34639,0
2011-11-18,8.441,8.5124,8.2536,8.334,50390,0
2011-11-21,8.218,8.218,7.9591,8.1466,60668,0
2011-11-22,8.1466,8.2716,8.111,8.1466,43494,0
2011-11-23,8.0843,8.0843,7.8522,7.9058,21742,0
2011-11-25,7.839,8.0182,7.839,7.9466,21055,0
2011-11-28,8.1735,8.3875,8.1735,8.3875,24143,0
2011-11-29,8.2894,8.3611,8.2894,8.3252,39385,0
2011-11-30,8.5418,8.8668,8.5418,8.8668,31208,0
2011-12-01,8.8156,8.9142,8.5928,8.6374,50818,0
2011-12-02,8.7441,8.8066,8.6185,8.8066,28800,0
2011-12-05,8.8696,9.0849,8.8696,9.0849,26495,0
2011-12-06,9.0487,9.0944,8.9772,9.0297,25481,0
2011-12-07,9.0043,9.0211,8.8966,8.995,15495,0
2011-12-08,8.8605,8.878,8.6098,8.735,25073,0
2011-12-09,8.726,8.8966,8.726,8.8155,27122,0
2011-12-12,8.7441,8.7707,8.6634,8.735,16718,0
2011-12-13,8.7978,8.878,8.556,8.5918,24554,0
2011-12-14,8.5739,8.5826,8.2063,8.3317,41099,0
2011-12-15,8.3676,8.4483,8.3228,8.3317,20629,0
2011-12-16,8.4573,8.6275,8.2958,8.3228,31471,0
2011-12-19,8.3857,8.4662,8.3412,8.3412,71410,0
2011-12-20,8.4752,8.556,8.4035,8.4483,38462,0
2011-12-21,8.3676,8.4213,8.1975,8.2872,61320,0
2011-12-22,8.3676,8.5469,8.3317,8.52,74349,0
2011-12-23,8.4932,8.6634,8.4841,8.5918,16844,0
2011-12-27,8.4394,8.7082,8.4302,8.6543,21742,0
2011-12-28,8.6275,8.7441,8.4662,8.5109,40874,0
2011-12-29,8.4394,8.5469,8.305,8.4841,28431,0
2011-12-30,8.5642,8.7457,8.5642,8.6914,9140,0
2012-01-03,8.878,8.8966,8.8245,8.8424,11723,0
2012-01-04,8.8155,9.1471,8.7799,9.0944,26541,0
2012-01-05,9.0944,9.2264,8.9498,9.1385,17504,0
2012-01-06,9.1566,9.1816,8.995,9.0849,9826,0
2012-01-09,8.995,9.0668,8.9142,8.9142,13250,0
2012-01-10,8.9593,9.0487,8.9142,8.9142,15121,0
2012-01-11,8.9404,8.9498,8.8514,8.9051,6265,0
2012-01-12,8.9225,9.3699,8.9225,9.1385,20059,0
2012-01-13,9.1202,9.3513,9.1202,9.3086,33073,0
2012-01-17,9.4528,9.4528,9.3263,9.434,12874,0
2012-01-18,9.3888,9.54,9.3602,9.54,16257,0
2012-01-19,9.531,9.785,9.471,9.711,70577,0
2012-01-20,9.667,9.711,9.612,9.684,17004,0
2012-01-23,9.692,9.86,9.692,9.802,17957,0
2012-01-24,9.74,9.853,9.677,9.821,51954,0
2012-01-25,9.74,9.87,9.667,9.765,17796,0
2012-01-26,9.853,9.87,9.667,9.83,44142,0
2012-01-27,9.792,9.87,9.792,9.87,17877,0
2012-01-30,9.757,9.792,9.684,9.765,8911,0
2012-01-31,9.813,10.079,9.813,9.823,25675,0
2012-02-01,9.945,10.033,9.748,9.748,40740,0
2012-02-02,9.83,9.87,9.748,9.785,55228,0
2012-02-03,9.853,10.033,9.812,10,16410,0
2012-02-06,9.889,9.926,9.837,9.926,11145,0
2012-02-07,9.848,9.938,9.813,9.91,13444,0
2012-02-08,9.957,10.002,9.741,9.919,22964,0
2012-02-09,9.848,9.891,9.777,9.813,11808,0
2012-02-10,9.677,9.757,9.559,9.559,36116,0
2012-02-13,9.702,9.775,9.531,9.63,15981,0
2012-02-14,9.63,9.65,9.4989,9.569,10119,0
2012-02-15,9.578,9.621,9.3798,9.4621,26838,0
2012-02-16,9.434,9.549,9.3602,9.549,37803,0
2012-02-17,9.531,9.531,9.3361,9.434,21747,0
2012-02-21,9.3888,9.604,9.3888,9.604,7993,0
2012-02-22,9.531,9.578,9.3975,9.4989,19463,0
2012-02-23,9.588,9.63,9.515,9.588,28635,0
2012-02-24,9.55,9.641,9.522,9.641,14091,0
2012-02-27,9.588,9.658,9.588,9.588,18885,0
2012-02-28,9.604,9.677,9.559,9.677,13072,0
2012-02-29,9.696,9.789,9.606,9.671,21320,0
2012-03-01,9.658,9.757,9.65,9.757,14529,0
2012-03-02,9.712,9.91,9.693,9.862,21796,0
2012-03-05,9.871,9.891,9.758,9.786,13311,0
2012-03-06,9.693,9.693,9.4439,9.578,20391,0
2012-03-07,9.515,9.578,9.3789,9.55,12460,0
2012-03-08,9.641,9.9,9.641,9.712,24036,0
2012-03-09,9.684,9.891,9.613,9.823,14737,0
2012-03-12,9.794,9.794,9.4439,9.4889,19041,0
2012-03-13,9.522,9.54,9.471,9.508,14099,0
2012-03-14,9.522,9.677,9.4252,9.4621,9546,0
2012-03-15,9.4252,9.48,9.3789,9.4439,14424,0
2012-03-16,9.4154,9.4621,9.1989,9.2264,10089,0
2012-03-19,9.255,9.3352,9.1192,9.2449,17702,0
2012-03-20,9.1894,9.1894,9.0648,9.129,39377,0
2012-03-21,9.0743,9.0839,8.9753,8.9848,61048,0
2012-03-22,8.9206,8.9479,8.8583,8.9385,50910,0
2012-03-23,8.9206,9.0467,8.8855,9.0028,11108,0
2012-03-26,9.129,9.3602,9.1192,9.2638,22524,0
2012-03-27,9.2353,9.2353,9.0743,9.1192,19357,0
2012-03-28,9.1556,9.1729,9.0743,9.129,17480,0
2012-03-29,9.102,9.1192,8.9479,9.102,16396,0
2012-03-30,9.1087,9.2255,9.0915,9.1979,6778,0
2012-04-02,9.1894,9.2824,9.1192,9.1989,48040,0
2012-04-03,9.3077,9.777,9.3077,9.622,97790,0
2012-04-04,9.4889,9.4889,9.3263,9.3263,7680,0
2012-04-05,9.3699,9.3975,9.1989,9.2901,27135,0
2012-04-09,9.2264,9.2638,9.1556,9.1806,9163,0
2012-04-10,9.1556,9.1644,8.9301,8.9932,9095,0
2012-04-11,9.0743,9.3077,9.0563,9.2735,23372,0
2012-04-12,9.3513,9.471,9.2735,9.3263,20310,0
2012-04-13,9.3789,9.3789,9.0116,9.0116,10808,0
2012-04-16,9.1192,9.3439,9.1192,9.217,15177,0
2012-04-17,9.3699,9.702,9.3513,9.65,26222,0
2012-04-18,9.588,9.803,9.569,9.741,12386,0
2012-04-19,9.712,9.731,9.559,9.559,10153,0
2012-04-20,9.659,9.693,9.604,9.65,8114,0
2012-04-23,9.559,9.668,9.4439,9.659,6578,0
2012-04-24,9.622,9.731,9.596,9.613,13324,0
2012-04-25,9.758,9.862,9.596,9.613,31711,0
2012-04-26,9.659,9.803,9.622,9.741,5143,0
2012-04-27,9.803,9.823,9.659,9.794,10463,0
2012-04-30,9.736,9.828,9.706,9.828,20357,0
2012-05-01,9.777,9.831,9.731,9.813,6225,0
2012-05-02,9.741,9.823,9.702,9.823,8784,0
2012-05-03,9.817,9.817,9.542,9.542,5958,0
2012-05-04,9.515,9.578,9.3263,9.3263,6563,0
2012-05-07,9.3439,9.3439,9.217,9.3352,21571,0
2012-05-08,9.3789,9.3789,8.9032,9.0925,48727,0
2012-05-09,9.0028,9.1904,8.9659,9.1107,12635,0
2012-05-10,9.1107,9.1904,9.0467,9.0743,13238,0
2012-05-11,9.1366,9.3513,9.0839,9.0839,12243,0
2012-05-14,9.0839,9.1894,8.9659,9.1192,3902,0
2012-05-15,9.1107,9.1894,8.9206,8.9571,12269,0
2012-05-16,8.9753,9.0028,8.8671,8.8761,29754,0
2012-05-17,8.9206,8.9848,8.8133,8.9301,17632,0
2012-05-18,8.9385,9.3263,8.9032,9.0372,30952,0
2012-05-21,9.0372,9.1894,8.9123,9.102,18356,0
2012-05-22,9.0743,9.1729,9.0028,9.0288,13378,0
2012-05-23,8.9753,9.0839,8.7683,8.894,20388,0
2012-05-24,8.9385,8.9753,8.8313,8.8761,14025,0
2012-05-25,8.8487,8.8579,8.7677,8.8579,5866,0
2012-05-29,8.894,8.894,8.8133,8.8133,10970,0
2012-05-30,8.7683,8.7864,8.6964,8.7864,13255,0
2012-05-31,8.7547,8.7728,8.6458,8.764,33885,0
2012-06-01,8.6502,8.7313,8.623,8.6773,11855,0
2012-06-04,8.6873,8.6873,8.2647,8.4176,21719,0
2012-06-05,8.4607,8.5147,8.3792,8.4155,20229,0
2012-06-06,8.578,8.6321,8.5418,8.578,15192,0
2012-06-07,8.623,8.6412,8.3883,8.4334,46016,0
2012-06-08,8.4155,8.5869,8.3521,8.5688,15432,0
2012-06-11,8.5599,8.7764,8.5057,8.5328,27747,0
2012-06-12,8.7133,8.7946,8.5688,8.7313,17828,0
2012-06-13,8.7677,8.9479,8.6321,8.6591,11961,0
2012-06-14,8.7313,8.7313,8.5328,8.578,11076,0
2012-06-15,8.5328,8.5688,8.4966,8.5599,22785,0
2012-06-18,8.5328,8.6049,8.5057,8.5869,12598,0
2012-06-19,8.6683,8.894,8.6321,8.8217,9530,0
2012-06-20,8.8579,8.9848,8.8217,8.8487,12681,0
2012-06-21,8.8487,8.9385,8.6862,8.6954,31777,0
2012-06-22,8.7495,8.7677,8.578,8.6049,6758,0
2012-06-25,8.5599,8.596,8.316,8.3701,13032,0
2012-06-26,8.3701,8.3973,8.2798,8.3883,10619,0
2012-06-27,8.4607,8.5599,8.4515,8.5147,6738,0
2012-06-28,8.4063,8.5147,8.3521,8.4515,7694,0
2012-06-29,8.6098,8.8183,8.6098,8.7368,4200,0
2012-07-02,8.7856,8.8761,8.6862,8.7856,2676,0
2012-07-03,8.8761,8.9113,8.8037,8.8579,5981,0
2012-07-05,8.8487,9.13,8.8487,9.0382,12654,0
2012-07-06,9.0028,9.0028,8.8399,8.9113,4650,0
2012-07-09,8.9032,8.9032,8.7495,8.7764,2910,0
2012-07-10,8.8579,8.8761,8.7946,8.8217,3377,0
2012-07-11,8.8399,8.9385,8.8399,8.9113,59357,0
2012-07-12,8.9113,8.9206,8.8128,8.8579,16212,0
2012-07-13,8.8846,9.0116,8.8846,8.9571,12075,0
2012-07-16,8.9479,8.9848,8.9032,8.9571,6758,0
2012-07-17,8.9479,9.0028,8.894,8.9932,18097,0
2012-07-18,8.9545,9.045,8.9545,8.9724,13486,0
2012-07-19,9.0028,9.102,8.9753,9.102,6089,0
2012-07-20,9.0382,9.13,9.0193,9.0288,7114,0
2012-07-23,8.9113,9.0116,8.894,8.9571,5199,0
2012-07-24,8.9449,8.9449,8.8092,8.8366,2327,0
2012-07-25,8.8761,9.102,8.8761,9.0658,5193,0
2012-07-26,9.1471,9.1739,9.0288,9.1202,32674,0
2012-07-27,9.0839,9.1999,9.0116,9.1654,26388,0
2012-07-30,9.102,9.1556,9.0839,9.1202,16999,0
2012-07-31,9.1452,9.1634,9.063,9.1271,23428,0
2012-08-01,9.0839,9.0839,8.9206,8.9753,68410,0
2012-08-02,8.9449,8.964,8.8725,8.918,16186,0
2012-08-03,9.0116,9.13,8.9753,9.0028,7715,0
2012-08-06,8.9206,9.1654,8.9206,9.0288,4870,0
2012-08-07,9.0563,9.1556,9.0563,9.1107,9421,0
2012-08-08,9.0658,9.1654,9.0563,9.1654,11860,0
2012-08-09,9.1654,9.3458,9.1654,9.2658,23435,0
2012-08-10,9.2911,9.2999,9.2081,9.2834,11812,0
2012-08-13,9.2373,9.2373,9.1107,9.1375,8195,0
2012-08-14,9.1375,9.2459,9.102,9.102,12663,0
2012-08-15,9.0743,9.1471,9.0743,9.1375,10026,0
2012-08-16,9.13,9.1739,9.0743,9.1471,7475,0
2012-08-17,9.1471,9.1999,9.1202,9.1739,19992,0
2012-08-20,9.1654,9.2179,9.1202,9.2179,26903,0
2012-08-21,9.2735,9.3458,9.2735,9.2911,6172,0
2012-08-22,9.2658,9.2658,9.1375,9.2179,10238,0
2012-08-23,9.2081,9.256,9.1816,9.1904,8639,0
2012-08-24,9.1719,9.2255,9.1719,9.1979,23089,0
2012-08-27,9.2179,9.2179,9.1471,9.1471,5363,0
2012-08-28,9.1999,9.2373,9.1654,9.1816,15344,0
2012-08-29,9.2179,9.3523,9.2081,9.3458,4763,0
2012-08-30,9.3096,9.3096,9.1904,9.2081,18077,0
2012-08-31,9.2076,9.3186,9.1979,9.2536,61933,0
2012-09-04,9.2638,9.2901,9.2076,9.2638,10291,0
2012-09-05,9.1884,9.217,8.9818,9.1979,5148,0
2012-09-06,9.3263,9.3985,9.2353,9.3523,24654,0
2012-09-07,9.4164,9.688,9.4164,9.599,12238,0
2012-09-10,9.552,9.644,9.516,9.524,33007,0
2012-09-11,9.591,9.663,9.562,9.599,31913,0
2012-09-12,9.616,9.635,9.464,9.4909,17968,0
2012-09-13,9.542,9.697,9.482,9.697,5978,0
2012-09-14,9.706,9.859,9.607,9.808,13173,0
2012-09-17,9.799,9.818,9.644,9.644,7495,0
2012-09-18,9.671,9.671,9.542,9.663,12143,0
2012-09-19,9.663,9.877,9.663,9.852,21447,0
2012-09-20,9.828,9.906,9.828,9.877,8831,0
2012-09-21,9.934,9.934,9.744,9.744,10915,0
2012-09-24,9.716,9.736,9.599,9.716,12289,0
2012-09-25,9.726,9.744,9.68,9.688,10812,0
2012-09-26,9.644,9.644,9.552,9.552,15452,0
2012-09-27,9.599,9.706,9.542,9.671,9623,0
2012-09-28,9.581,9.697,9.501,9.697,7827,0
2012-10-01,9.706,9.716,9.562,9.562,24265,0
2012-10-02,9.671,9.753,9.616,9.753,8351,0
2012-10-03,9.726,9.726,9.635,9.663,10361,0
2012-10-04,9.736,9.79,9.663,9.688,5586,0
2012-10-05,9.828,9.852,9.736,9.753,4961,0
2012-10-08,9.781,9.781,9.625,9.644,10432,0
2012-10-09,9.726,9.781,9.581,9.599,5287,0
2012-10-10,9.616,9.616,9.436,9.436,7626,0
2012-10-11,9.581,9.688,9.524,9.562,8486,0
2012-10-12,9.552,9.552,9.436,9.552,10081,0
2012-10-15,9.552,9.867,9.552,9.867,18727,0
2012-10-16,9.706,9.852,9.697,9.818,8356,0
2012-10-17,9.828,9.867,9.736,9.867,6724,0
2012-10-18,9.828,9.887,9.762,9.799,12501,0
2012-10-19,9.835,9.925,9.736,9.808,6737,0
2012-10-22,9.706,9.726,9.482,9.533,9675,0
2012-10-23,9.542,9.581,9.464,9.51,14405,0
2012-10-24,9.599,9.599,9.436,9.524,5636,0
2012-10-25,9.524,9.653,9.501,9.644,18047,0
2012-10-26,9.635,9.906,9.635,9.852,16134,0
2012-10-31,9.762,10.06,9.68,9.897,19486,0
2012-11-01,9.963,9.972,9.781,9.877,33172,0
2012-11-02,9.897,9.897,9.653,9.716,15314,0
2012-11-05,9.635,9.706,9.625,9.706,8225,0
2012-11-06,9.644,9.688,9.616,9.68,11854,0
2012-11-07,9.616,9.635,9.4075,9.4909,19276,0
2012-11-08,9.3523,9.3523,9.1452,9.3361,62808,0
2012-11-09,9.2076,9.2076,8.9818,8.9818,35341,0
2012-11-12,9.0175,9.045,8.9086,8.9724,19938,0
2012-11-13,8.9724,9.0089,8.9086,9.0089,46234,0
2012-11-14,9,9,8.7094,8.7912,15946,0
2012-11-15,8.7368,8.7368,8.4462,8.51,68219,0
2012-11-16,8.5824,8.6458,8.5642,8.6187,17968,0
2012-11-19,8.7368,8.7728,8.7003,8.7547,14926,0
2012-11-20,8.7003,8.7003,8.537,8.6551,27185,0
2012-11-21,8.5916,8.7003,8.537,8.7003,19155,0
2012-11-23,8.8,8.8725,8.7912,8.8725,11402,0
2012-11-26,8.7821,8.7821,8.5824,8.6369,50520,0
2012-11-27,8.6187,8.6914,8.6187,8.6914,21130,0
2012-11-28,8.6458,8.7728,8.6369,8.764,16766,0
2012-11-29,8.7187,8.8273,8.7187,8.7728,8104,0
2012-11-30,8.7821,9.0089,8.7368,9.0089,52067,0
2012-12-03,8.9545,9.0175,8.8996,8.8996,48594,0
2012-12-04,8.8996,9.045,8.8637,8.8996,38287,0
2012-12-05,8.9449,9.063,8.918,8.9449,15653,0
2012-12-06,8.9545,9.3523,8.9545,9.2255,32906,0
2012-12-07,9.2536,9.2536,9.1087,9.1087,12235,0
2012-12-10,9.1884,9.217,9.1719,9.1884,9779,0
2012-12-11,9.217,9.3612,9.1796,9.2353,12723,0
2012-12-12,9.2999,9.3907,9.063,9.2648,67162,0
2012-12-13,9.2648,9.3719,9.2449,9.2735,17914,0
2012-12-14,9.255,9.2824,9.1174,9.1452,13489,0
2012-12-17,9.2353,9.3523,9.2353,9.3086,39409,0
2012-12-18,9.2999,9.473,9.2255,9.473,44976,0
2012-12-19,9.427,9.51,9.3995,9.3995,7128,0
2012-12-20,9.465,9.473,9.3523,9.3719,24322,0
2012-12-21,9.3273,9.465,9.2824,9.437,28532,0
2012-12-24,9.4183,9.465,9.3371,9.3448,26348,0
2012-12-26,9.3086,9.4468,9.2449,9.3622,10607,0
2012-12-27,9.3995,9.427,9.3273,9.3719,15756,0
2012-12-28,9.3808,9.4085,9.154,9.154,11972,0
2012-12-31,9.154,9.2735,9.154,9.255,30619,0
2013-01-02,9.473,9.4929,9.3907,9.3907,24747,0
2013-01-03,9.427,9.4929,9.3273,9.427,46468,0
2013-01-04,9.3907,9.473,9.3273,9.473,17346,0
2013-01-07,9.3995,9.51,9.3907,9.465,21937,0
2013-01-08,9.3995,9.3995,9.2999,9.3808,14578,0
2013-01-09,9.3995,9.517,9.3523,9.503,30791,0
2013-01-10,9.564,9.83,9.535,9.756,29433,0
2013-01-11,9.775,9.89,9.765,9.784,33234,0
2013-01-14,9.802,9.83,9.738,9.738,7003,0
2013-01-15,9.738,9.784,9.682,9.682,26984,0
2013-01-16,9.682,9.719,9.618,9.627,12745,0
2013-01-17,9.69,9.861,9.647,9.738,76343,0
2013-01-18,9.729,9.89,9.729,9.89,27028,0
2013-01-22,9.765,9.938,9.729,9.9,11293,0
2013-01-23,9.854,9.854,9.747,9.747,20948,0
2013-01-24,9.738,9.9,9.738,9.861,8834,0
2013-01-25,9.812,9.861,9.802,9.83,11350,0
2013-01-28,9.821,9.861,9.775,9.83,30633,0
2013-01-29,9.838,9.948,9.838,9.948,19319,0
2013-01-30,9.854,9.89,9.784,9.838,13996,0
2013-01-31,9.821,9.967,9.792,9.83,22839,0
2013-02-01,9.847,9.9,9.812,9.861,27202,0
2013-02-04,9.861,9.919,9.792,9.83,43009,0
2013-02-05,9.854,9.948,9.821,9.929,20734,0
2013-02-06,9.83,9.919,9.792,9.871,14996,0
2013-02-07,9.792,9.881,9.775,9.881,9452,0
2013-02-08,9.83,9.948,9.83,9.9,16771,0
2013-02-11,9.838,9.838,9.756,9.838,8136,0
2013-02-12,9.871,9.881,9.784,9.802,5338,0
2013-02-13,9.719,9.747,9.574,9.601,31872,0
2013-02-14,9.535,9.554,9.3622,9.544,36165,0
2013-02-15,9.473,9.544,9.437,9.544,22344,0
2013-02-19,9.4085,9.4929,9.3907,9.483,22672,0
2013-02-20,9.4468,9.4468,9.3273,9.3523,17793,0
2013-02-21,9.2999,9.2999,9.1719,9.1979,14893,0
2013-02-22,9.1078,9.1884,9.0905,9.1634,18527,0
2013-02-25,9.1357,9.1979,9.0905,9.1174,24497,0
2013-02-26,9.1271,9.1271,8.999,9.0811,52110,0
2013-02-27,9.0344,9.0441,8.8986,9.026,36177,0
2013-02-28,8.999,9.0165,8.9076,8.9349,73948,0
2013-03-01,8.9252,9.063,8.9162,9.063,13675,0
2013-03-04,8.9525,8.999,8.9349,8.962,12217,0
2013-03-05,9.026,9.0714,8.9525,8.9525,16991,0
2013-03-06,8.9904,8.999,8.9525,8.9904,18242,0
2013-03-07,9.0165,9.1884,9.0165,9.1174,23785,0
2013-03-08,9.2449,9.2449,9.0905,9.1078,11926,0
2013-03-11,9.154,9.154,9.0165,9.026,7652,0
2013-03-12,9.1271,9.2255,9.1174,9.1452,22836,0
2013-03-13,9.1796,9.1796,9.0811,9.1174,24228,0
2013-03-14,9.1174,9.2264,9.1174,9.2076,10752,0
2013-03-15,9.2264,9.255,9.154,9.2363,21119,0
2013-03-18,9.1271,9.2076,9.1271,9.1357,18326,0
2013-03-19,9.1174,9.1452,9.062,9.0811,14780,0
2013-03-20,9.1271,9.1271,9.0811,9.1078,12888,0
2013-03-21,9.1452,9.154,9.0811,9.1174,27019,0
2013-03-22,9.0991,9.154,9.0905,9.0991,8507,0
2013-03-25,9.1174,9.1452,8.998,9.0344,23167,0
2013-03-26,9.0155,9.025,8.8884,9.0069,30618,0
2013-03-27,8.9611,9.0811,8.833,9.0155,23074,0
2013-03-28,9.0155,9.0714,8.943,8.9518,23704,0
2013-04-01,8.9339,9.0344,8.8696,8.943,39490,0
2013-04-02,8.98,9.0155,8.8884,8.9061,21127,0
2013-04-03,8.9518,9.0524,8.9518,8.9894,8895,0
2013-04-04,8.9611,9.0344,8.8884,8.8884,16949,0
2013-04-05,8.8513,8.9243,8.7963,8.9243,18752,0
2013-04-08,8.9243,8.9243,8.8605,8.8605,19835,0
2013-04-09,8.9706,9.0714,8.9061,9.0155,23768,0
2013-04-10,9.062,9.1719,9.0441,9.154,8588,0
2013-04-11,9.1452,9.2648,9.1452,9.2363,10646,0
2013-04-12,9.2264,9.3729,9.2264,9.3631,22491,0
2013-04-15,9.2735,9.2999,9.1271,9.1271,30829,0
2013-04-16,9.0991,9.2999,9.0991,9.255,13735,0
2013-04-17,9.2076,9.2834,9.0441,9.0441,13248,0
2013-04-18,9.1796,9.3458,9.1796,9.2264,17001,0
2013-04-19,9.2911,9.475,9.255,9.4095,30587,0
2013-04-22,9.4389,9.4478,9.3533,9.4192,19343,0
2013-04-23,9.429,9.537,9.4005,9.504,19852,0
2013-04-24,9.518,9.593,9.511,9.518,15775,0
2013-04-25,9.556,9.684,9.546,9.586,29794,0
2013-04-26,9.658,9.825,9.64,9.815,13625,0
2013-04-29,9.805,9.942,9.795,9.833,16822,0
2013-04-30,9.815,9.952,9.815,9.923,38127,0
2013-05-01,9.85,9.85,9.702,9.732,8182,0
2013-05-02,9.684,9.722,9.546,9.63,27486,0
2013-05-03,9.64,9.865,9.63,9.865,12994,0
2013-05-06,9.768,9.885,9.768,9.885,40121,0
2013-05-07,9.841,10.024,9.841,10.024,75971,0
2013-05-08,9.942,10.068,9.914,10.033,179302,0
2013-05-09,9.942,10.024,9.942,9.989,37571,0
2013-05-10,9.942,10.06,9.885,10.016,32075,0
2013-05-13,9.989,10.024,9.778,9.865,101303,0
2013-05-14,9.722,9.989,9.722,9.875,70757,0
2013-05-15,9.787,9.815,9.546,9.556,181836,0
2013-05-16,9.593,10.309,9.593,10.125,204702,0
2013-05-17,9.904,9.962,9.658,9.749,292037,0
2013-05-20,9.795,9.885,9.749,9.825,14218,0
2013-05-21,9.768,9.795,9.677,9.759,36196,0
2013-05-22,9.722,9.732,9.4568,9.485,30372,0
2013-05-23,9.475,9.795,9.3828,9.759,29922,0
2013-05-24,9.62,9.712,9.528,9.63,9590,0
2013-05-28,9.692,9.712,9.475,9.485,25138,0
2013-05-29,9.467,9.667,9.429,9.649,105375,0
2013-05-30,9.63,9.712,9.576,9.658,42147,0
2013-05-31,9.56,9.56,9.3945,9.4409,48855,0
2013-06-03,9.4568,9.528,9.4192,9.511,14978,0
2013-06-04,9.4568,9.692,9.4005,9.684,31182,0
2013-06-05,9.64,9.64,9.3458,9.3729,14707,0
2013-06-06,9.3828,9.528,9.3283,9.4949,45776,0
2013-06-07,9.566,9.677,9.511,9.556,32101,0
2013-06-10,9.566,9.692,9.4949,9.504,29595,0
2013-06-11,9.467,9.63,9.4568,9.485,9141,0
2013-06-12,9.536,9.556,9.3719,9.3719,17398,0
2013-06-13,9.466,9.649,9.4558,9.536,14905,0
2013-06-14,9.576,9.611,9.466,9.466,31211,0
2013-06-17,9.611,9.611,9.474,9.517,56575,0
2013-06-18,9.466,9.667,9.466,9.658,90937,0
2013-06-19,9.649,9.677,9.527,9.556,30086,0
2013-06-20,9.3995,9.3995,9.1864,9.2344,63951,0
2013-06-21,9.2344,9.2344,9.1699,9.1699,22138,0
2013-06-24,9.0782,9.1049,8.9489,9.0687,44886,0
2013-06-25,9.0687,9.2247,9.0401,9.1864,18073,0
2013-06-26,9.2814,9.4085,9.2814,9.3448,11236,0
2013-06-27,9.4085,9.511,9.3995,9.484,75355,0
2013-06-28,9.466,9.63,9.4183,9.536,20196,0
2013-07-01,9.511,9.834,9.504,9.593,11913,0
2013-07-02,9.566,9.787,9.504,9.64,52880,0
2013-07-03,9.611,9.722,9.585,9.677,18791,0
2013-07-05,9.732,9.876,9.712,9.816,28092,0
2013-07-08,9.851,9.963,9.851,9.944,23250,0
2013-07-09,9.934,9.973,9.886,9.944,46348,0
2013-07-10,9.924,10,9.866,9.973,22480,0
2013-07-11,10.108,10.431,10.089,10.431,39502,0
2013-07-12,10.391,10.516,10.359,10.391,16600,0
2013-07-15,10.366,10.615,10.366,10.542,22872,0
2013-07-16,10.516,10.578,10.458,10.478,17409,0
2013-07-17,10.506,10.542,10.374,10.458,21225,0
2013-07-18,10.421,10.542,10.421,10.497,18592,0
2013-07-19,10.441,10.487,10.359,10.487,12766,0
2013-07-22,10.448,10.605,10.431,10.506,19722,0
2013-07-23,10.525,10.525,10.255,10.294,14846,0
2013-07-24,10.313,10.313,10.157,10.228,10124,0
2013-07-25,10.147,10.247,10.108,10.2,9467,0
2013-07-26,10.099,10.137,10.062,10.127,47978,0
2013-07-29,10.157,10.294,10.137,10.247,19945,0
2013-07-30,10.313,10.411,10.255,10.35,53597,0
2013-07-31,10.366,10.516,10.366,10.468,19091,0
2013-08-01,10.55,10.634,10.487,10.55,37119,0
2013-08-02,10.516,10.578,10.448,10.497,18674,0
2013-08-05,10.55,10.624,10.468,10.478,4969,0
2013-08-06,10.448,10.497,10.401,10.468,6955,0
2013-08-07,10.421,10.458,10.374,10.391,28443,0
2013-08-08,10.487,10.605,10.391,10.559,32979,0
2013-08-09,10.487,10.487,10.147,10.175,20836,0
2013-08-12,10.035,10.237,10.009,10.117,21267,0
2013-08-13,10.089,10.157,9.99,10.089,9164,0
2013-08-14,10.117,10.192,10.045,10.045,7035,0
2013-08-15,10.07,10.079,9.924,9.954,29958,0
2013-08-16,9.944,10.045,9.944,10.009,11290,0
2013-08-19,10.026,10.026,9.906,9.934,9243,0
2013-08-20,9.915,10.035,9.876,9.981,12109,0
2013-08-21,9.915,10.009,9.851,9.858,33450,0
2013-08-22,9.896,10.018,9.834,9.896,6098,0
2013-08-23,9.866,10.009,9.842,10.009,13981,0
2013-08-26,10.018,10.018,9.924,9.963,5247,0
2013-08-27,9.906,9.906,9.64,9.677,5596,0
2013-08-28,9.667,9.787,9.585,9.75,7404,0
2013-08-29,9.742,9.816,9.732,9.796,7540,0
2013-08-30,9.816,9.834,9.732,9.826,9779,0
2013-09-03,9.93,9.95,9.847,9.854,12932,0
2013-09-04,9.93,10.023,9.92,9.94,17046,0
2013-09-05,9.93,9.969,9.872,9.911,4553,0
2013-09-06,10.051,10.206,10.032,10.114,22963,0
2013-09-09,10.209,10.255,10.157,10.247,5840,0
2013-09-10,10.234,10.357,10.215,10.292,14292,0
2013-09-11,10.247,10.441,10.247,10.359,9172,0
2013-09-12,10.33,10.524,10.31,10.357,8031,0
2013-09-13,10.34,10.357,10.206,10.215,6271,0
2013-09-16,10.301,10.301,10.181,10.215,15597,0
2013-09-17,10.225,10.32,10.181,10.244,10361,0
2013-09-18,10.244,10.34,10.173,10.32,15771,0
2013-09-19,10.32,10.32,10.225,10.272,16070,0
2013-09-20,10.104,10.173,10.023,10.067,12345,0
2013-09-23,10.067,10.114,10.041,10.076,25359,0
2013-09-24,10.086,10.086,10.051,10.059,21304,0
2013-09-25,10.059,10.059,9.862,9.892,20654,0
2013-09-26,9.902,10.076,9.892,10.059,16421,0
2013-09-27,10.032,10.114,9.978,10.104,48610,0
2013-09-30,10.086,10.206,10.076,10.114,20456,0
2013-10-01,10.086,10.173,9.969,10.014,36223,0
2013-10-02,9.96,10.173,9.93,10.124,26493,0
2013-10-03,10.114,10.114,9.838,9.978,12944,0
2013-10-04,9.94,10.096,9.911,10.006,14140,0
2013-10-07,9.872,9.902,9.838,9.838,7762,0
2013-10-08,9.93,9.96,9.811,9.821,13747,0
2013-10-09,9.811,9.854,9.784,9.802,11616,0
2013-10-10,9.872,10.076,9.862,10.023,15333,0
2013-10-11,10.051,10.114,10.032,10.059,7254,0
2013-10-14,10.041,10.244,10.023,10.134,6336,0
2013-10-15,10.041,10.041,9.95,9.96,6776,0
2013-10-16,10.041,10.041,9.96,9.997,10374,0
2013-10-17,10.041,10.067,9.978,10.041,7862,0
2013-10-18,10.014,10.076,9.987,10.076,11676,0
2013-10-21,10.059,10.096,10.023,10.051,26984,0
2013-10-22,10.114,10.197,10.096,10.164,18247,0
2013-10-23,10.144,10.263,10.076,10.181,30841,0
2013-10-24,10.197,10.366,10.124,10.263,52985,0
2013-10-25,10.253,10.495,10.181,10.495,54641,0
2013-10-28,10.457,10.587,10.39,10.409,82330,0
2013-10-29,10.419,10.652,10.419,10.652,147081,0
2013-10-30,10.614,10.633,10.524,10.614,334459,0
2013-10-31,10.662,10.829,10.587,10.652,41098,0
2013-11-01,10.633,10.724,10.623,10.715,14945,0
2013-11-04,10.81,10.81,10.652,10.689,18755,0
2013-11-05,10.652,10.781,10.614,10.706,20662,0
2013-11-06,10.724,10.79,10.662,10.753,20765,0
2013-11-07,10.762,10.79,10.587,10.614,27808,0
2013-11-08,10.642,10.837,10.642,10.697,60165,0
2013-11-11,10.697,10.847,10.697,10.762,11119,0
2013-11-12,10.743,10.772,10.587,10.633,18060,0
2013-11-13,10.439,10.567,10.206,10.567,30997,0
2013-11-14,10.541,11.013,10.541,10.8,35044,0
2013-11-15,10.82,10.82,10.681,10.781,14043,0
2013-11-18,10.82,10.837,10.706,10.743,22040,0
2013-11-19,10.724,10.781,10.715,10.715,8641,0
2013-11-20,10.753,10.8,10.671,10.733,18166,0
2013-11-21,10.733,10.743,10.633,10.681,10154,0
2013-11-22,10.724,10.724,10.447,10.495,28833,0
2013-11-25,10.524,10.706,10.495,10.558,20597,0
2013-11-26,10.549,10.577,10.419,10.457,152506,0
2013-11-27,10.39,10.495,10.32,10.495,28695,0
2013-11-29,10.505,10.558,10.419,10.505,9689,0
2013-12-02,10.373,10.429,10.272,10.429,22875,0
2013-12-03,10.357,10.357,10.282,10.33,14205,0
2013-12-04,10.272,10.467,10.263,10.447,20910,0
2013-12-05,10.457,10.549,10.382,10.524,16383,0
2013-12-06,10.577,10.577,10.477,10.541,7633,0
2013-12-09,10.558,10.652,10.549,10.623,6097,0
2013-12-10,10.633,11.049,10.633,11.022,36493,0
2013-12-11,11.039,11.095,10.82,10.9,48537,0
2013-12-12,10.917,10.966,10.688,10.882,34483,0
2013-12-13,10.917,11.087,10.79,11.014,17206,0
2013-12-16,11.096,11.281,11.096,11.179,49061,0
2013-12-17,11.218,11.356,11.189,11.321,28659,0
2013-12-18,11.366,11.644,11.321,11.431,65102,0
2013-12-19,11.431,11.784,11.431,11.72,40056,0
2013-12-20,11.868,11.942,11.702,11.914,73901,0
2013-12-23,12.35,12.35,11.793,11.877,41727,0
2013-12-24,11.812,11.922,11.784,11.887,20969,0
2013-12-26,11.906,11.98,11.765,11.84,12155,0
2013-12-27,11.736,12.006,11.72,11.942,13826,0
2013-12-30,11.932,11.932,11.746,11.812,53970,0
2013-12-31,11.784,11.84,11.755,11.84,18622,0
2014-01-02,11.821,11.821,11.654,11.72,17557,0
2014-01-03,11.765,11.877,11.71,11.765,22960,0
2014-01-06,11.692,11.803,11.673,11.803,51968,0
2014-01-07,11.736,11.858,11.682,11.83,24973,0
2014-01-08,11.71,11.85,11.682,11.746,22928,0
2014-01-09,11.727,11.906,11.654,11.812,40994,0
2014-01-10,11.784,11.84,11.682,11.803,35217,0
2014-01-13,11.755,12.035,11.736,11.996,32758,0
2014-01-14,11.887,12.117,11.812,11.914,31784,0
2014-01-15,11.868,12.146,11.858,12.006,36532,0
2014-01-16,11.98,12.1,11.887,12.054,24625,0
2014-01-17,11.97,12.015,11.896,11.961,23754,0
2014-01-21,12.296,12.686,12.136,12.341,93418,0
2014-01-22,12.286,12.305,11.858,11.932,69948,0
2014-01-23,11.914,12.126,11.858,12.064,40615,0
2014-01-24,12.083,12.156,11.85,11.922,42033,0
2014-01-27,12.006,12.035,11.746,11.803,44966,0
2014-01-28,11.896,11.996,11.877,11.961,27350,0
2014-01-29,11.896,11.906,11.765,11.803,15268,0
2014-01-30,11.83,11.877,11.784,11.803,17786,0
2014-01-31,11.692,11.896,11.643,11.765,18855,0
2014-02-03,11.85,11.961,11.608,11.626,45499,0
2014-02-04,11.608,11.775,11.608,11.72,19998,0
2014-02-05,11.755,11.877,11.634,11.821,19886,0
2014-02-06,11.812,11.868,11.803,11.812,25668,0
2014-02-07,11.84,11.868,11.727,11.746,21244,0
2014-02-10,11.72,11.736,11.57,11.692,18293,0
2014-02-11,11.663,12.194,11.552,12.146,38047,0
2014-02-12,12.203,12.388,12.1,12.259,47871,0
2014-02-13,12.175,12.175,11.996,12.175,28773,0
2014-02-14,12.146,12.156,12.074,12.108,19909,0
2014-02-18,12.108,12.24,12.083,12.23,26625,0
2014-02-19,12.165,12.23,12.035,12.054,18288,0
2014-02-20,12.126,12.547,12.126,12.472,84699,0
2014-02-21,12.388,12.538,12.379,12.482,45273,0
2014-02-24,12.482,12.796,12.452,12.751,41397,0
2014-02-25,12.723,12.778,12.619,12.639,47638,0
2014-02-26,12.52,12.76,12.462,12.491,33826,0
2014-02-27,12.52,12.6,12.379,12.452,60544,0
2014-02-28,12.452,12.657,12.425,12.499,92524,0
2014-03-03,12.433,12.917,12.433,12.853,48956,0
2014-03-04,12.862,13.001,12.862,12.917,30245,0
2014-03-05,12.927,12.946,12.769,12.882,25696,0
2014-03-06,12.936,12.936,12.742,12.844,35706,0
2014-03-07,12.788,12.872,12.686,12.778,19575,0
2014-03-10,12.778,12.834,12.695,12.769,28663,0
2014-03-11,12.788,12.788,12.547,12.648,39105,0
2014-03-12,12.6,12.732,12.529,12.686,75581,0
2014-03-13,12.723,12.742,12.461,12.583,56064,0
2014-03-14,12.538,12.564,12.461,12.49,10582,0
2014-03-17,12.509,12.555,12.368,12.461,36619,0
2014-03-18,12.547,12.715,12.499,12.629,59259,0
2014-03-19,12.629,12.629,12.33,12.461,18632,0
2014-03-20,12.471,12.519,12.406,12.415,16816,0
2014-03-21,12.609,12.609,12.304,12.304,22051,0
2014-03-24,12.34,12.397,12.163,12.33,43933,0
2014-03-25,12.424,12.49,12.387,12.433,21115,0
2014-03-26,12.433,12.593,12.415,12.509,16499,0
2014-03-27,12.583,12.593,12.509,12.547,15248,0
2014-03-28,12.555,12.573,12.173,12.238,42105,0
2014-03-31,12.257,12.34,12.134,12.304,57668,0
2014-04-01,12.313,12.639,12.313,12.593,27316,0
2014-04-02,12.593,12.956,12.538,12.956,26790,0
2014-04-03,12.956,12.956,12.49,12.648,22890,0
2014-04-04,12.686,12.854,12.676,12.845,34815,0
2014-04-07,12.742,12.854,12.461,12.538,26214,0
2014-04-08,12.609,12.648,12.441,12.451,21672,0
2014-04-09,12.509,12.639,12.397,12.564,31043,0
2014-04-10,12.609,12.609,12.397,12.509,14257,0
2014-04-11,12.415,12.499,12.35,12.368,25459,0
2014-04-14,12.368,12.406,12.322,12.378,11072,0
2014-04-15,12.304,12.415,12.294,12.294,15235,0
2014-04-16,12.397,12.461,12.274,12.368,25703,0
2014-04-17,12.451,12.619,12.433,12.6,9812,0
2014-04-21,12.529,12.723,12.529,12.667,17560,0
2014-04-22,12.705,12.751,12.547,12.583,22269,0
2014-04-23,12.538,12.564,12.451,12.481,25604,0
2014-04-24,12.433,12.433,12.284,12.424,26140,0
2014-04-25,12.406,12.406,12.284,12.35,29437,0
2014-04-28,12.313,12.368,12.238,12.322,17957,0
2014-04-29,12.433,12.499,12.415,12.433,13035,0
2014-04-30,12.415,12.433,12.313,12.313,13331,0
2014-05-01,12.228,12.313,12.134,12.274,15977,0
2014-05-02,12.378,12.471,12.378,12.424,8612,0
2014-05-05,12.378,12.378,12.248,12.304,28266,0
2014-05-06,12.134,12.451,12.134,12.406,43316,0
2014-05-07,12.34,12.378,12.248,12.322,15501,0
2014-05-08,12.547,12.629,12.34,12.433,14886,0
2014-05-09,12.415,12.433,12.304,12.322,8680,0
2014-05-12,12.378,12.461,12.35,12.433,15667,0
2014-05-13,12.451,12.547,12.433,12.509,9979,0
2014-05-14,12.441,12.471,12.228,12.228,29880,0
2014-05-15,12.358,12.761,12.358,12.695,25568,0
2014-05-16,12.657,12.657,12.481,12.519,23926,0
2014-05-19,12.573,12.6,12.451,12.529,4141,0
2014-05-20,12.583,12.742,12.529,12.529,21871,0
2014-05-21,12.593,12.817,12.519,12.573,10241,0
2014-05-22,12.686,13.023,12.676,12.789,15749,0
2014-05-23,12.797,12.845,12.593,12.593,12287,0
2014-05-27,12.779,12.817,12.555,12.555,10590,0
2014-05-28,12.657,12.825,12.555,12.555,15043,0
2014-05-29,12.779,12.779,12.49,12.49,10538,0
2014-05-30,12.667,12.742,12.564,12.564,26547,0
2014-06-02,12.509,12.6,12.406,12.433,27012,0
2014-06-03,12.433,12.433,12.238,12.433,15538,0
2014-06-04,12.378,12.555,12.228,12.547,27314,0
2014-06-05,12.509,12.648,12.451,12.648,9294,0
2014-06-06,12.629,12.817,12.555,12.817,109944,0
2014-06-09,12.715,12.807,12.676,12.789,12654,0
2014-06-10,12.667,12.854,12.481,12.854,33425,0
2014-06-11,12.789,12.817,12.563,12.666,57881,0
2014-06-12,12.608,12.647,12.507,12.517,24364,0
2014-06-13,12.546,12.546,12.385,12.404,19113,0
2014-06-16,12.459,12.608,12.449,12.537,21505,0
2014-06-17,12.563,12.563,12.395,12.395,35673,0
2014-06-18,12.459,12.459,12.262,12.404,33839,0
2014-06-19,12.479,12.479,12.245,12.439,29320,0
2014-06-20,12.582,12.592,12.338,12.385,19747,0
2014-06-23,12.469,12.489,12.338,12.459,19365,0
2014-06-24,12.439,12.449,12.17,12.207,36185,0
2014-06-25,12.281,12.281,12.028,12.198,31758,0
2014-06-26,12.179,12.254,12.17,12.189,18091,0
2014-06-27,12.198,12.235,12.086,12.235,42423,0
2014-06-30,12.16,12.31,12.111,12.31,41377,0
2014-07-01,12.414,12.414,12.215,12.356,29491,0
2014-07-02,12.507,12.507,12.215,12.422,32211,0
2014-07-03,12.404,12.572,12.404,12.498,17303,0
2014-07-07,12.638,12.647,12.395,12.459,16943,0
2014-07-08,12.628,12.628,12.281,12.31,28755,0
2014-07-09,12.32,12.439,12.225,12.356,17773,0
2014-07-10,12.31,12.328,12.207,12.207,22198,0
2014-07-11,12.189,12.235,12.151,12.17,23006,0
2014-07-14,12.207,12.366,12.198,12.338,108203,0
2014-07-15,12.366,12.366,12.077,12.131,136959,0
2014-07-16,12.17,12.17,12.047,12.111,64047,0
2014-07-17,12.102,12.141,12.067,12.121,224140,0
2014-07-18,12.131,12.189,12.121,12.151,33649,0
2014-07-21,12.151,12.254,12.067,12.225,18541,0
2014-07-22,12.254,12.527,12.245,12.479,12336,0
2014-07-23,12.537,12.537,12.449,12.449,13835,0
2014-07-24,12.489,12.554,12.404,12.527,22601,0
2014-07-25,12.554,12.563,12.291,12.291,65843,0
2014-07-28,12.348,12.348,12.235,12.245,11695,0
2014-07-29,12.281,12.338,12.225,12.225,22626,0
2014-07-30,12.254,12.32,12.077,12.254,40281,0
2014-07-31,12.102,12.141,11.954,11.983,21890,0
2014-08-01,11.973,11.993,11.804,11.917,15395,0
2014-08-04,11.983,12.094,11.973,11.973,8765,0
2014-08-05,11.945,11.954,11.746,11.851,21733,0
2014-08-06,11.766,11.963,11.766,11.945,17064,0
2014-08-07,11.963,11.973,11.785,11.888,21849,0
2014-08-08,11.841,11.841,11.756,11.831,22024,0
2014-08-11,11.822,12.047,11.813,12.047,30396,0
2014-08-12,11.983,11.983,11.813,11.888,23950,0
2014-08-13,11.859,11.859,11.551,11.672,38694,0
2014-08-14,11.662,11.682,11.523,11.682,49904,0
2014-08-15,11.653,11.653,11.456,11.569,22133,0
2014-08-18,11.588,11.625,11.466,11.561,16970,0
2014-08-19,11.503,11.532,11.382,11.466,33168,0
2014-08-20,11.428,11.541,11.4,11.513,71861,0
2014-08-21,11.523,11.598,11.476,11.598,32908,0
2014-08-22,11.551,11.551,11.456,11.485,21322,0
2014-08-25,11.476,11.476,11.345,11.363,33522,0
2014-08-26,11.4,11.438,11.318,11.391,21899,0
2014-08-27,11.327,11.532,11.318,11.476,35043,0
2014-08-28,11.456,11.532,11.456,11.485,20671,0
2014-08-29,11.588,11.625,11.523,11.569,46680,0
2014-09-02,11.578,11.588,11.363,11.551,52373,0
2014-09-03,11.569,11.794,11.428,11.513,30247,0
2014-09-04,11.607,11.692,11.532,11.588,35891,0
2014-09-05,11.607,11.756,11.551,11.711,40446,0
2014-09-08,11.682,11.766,11.634,11.634,30883,0
2014-09-09,11.634,11.682,11.485,11.485,20350,0
2014-09-10,11.541,11.625,11.541,11.578,27071,0
2014-09-11,11.588,11.617,11.465,11.561,187466,0
2014-09-12,11.523,11.683,11.493,11.634,149907,0
2014-09-15,11.663,11.663,11.569,11.643,14771,0
2014-09-16,11.653,11.683,11.465,11.625,19990,0
2014-09-17,11.617,11.653,11.532,11.532,21379,0
2014-09-18,11.578,11.767,11.578,11.767,49856,0
2014-09-19,11.777,11.823,11.598,11.777,73636,0
2014-09-22,11.712,11.721,11.523,11.523,59349,0
2014-09-23,11.578,11.653,11.427,11.427,55634,0
2014-09-24,11.446,11.625,11.437,11.513,79848,0
2014-09-25,11.532,11.532,11.248,11.296,31894,0
2014-09-26,11.362,11.418,11.306,11.39,35535,0
2014-09-29,11.325,11.325,11.172,11.316,149356,0
2014-09-30,11.267,11.513,11.238,11.437,49583,0
2014-10-01,11.437,11.484,11.344,11.475,42075,0
2014-10-02,11.493,11.598,11.352,11.541,65639,0
2014-10-03,11.493,11.578,11.418,11.551,173678,0
2014-10-06,11.588,11.729,11.569,11.683,20983,0
2014-10-07,11.653,11.786,11.617,11.729,181006,0
2014-10-08,11.663,11.995,11.617,11.975,116161,0
2014-10-09,11.937,12.041,11.814,11.814,27438,0
2014-10-10,11.747,11.88,11.598,11.814,31999,0
2014-10-13,11.729,11.843,11.598,11.703,15204,0
2014-10-14,11.683,11.918,11.663,11.786,77546,0
2014-10-15,11.721,11.823,11.503,11.673,39261,0
2014-10-16,11.503,11.871,11.475,11.795,85383,0
2014-10-17,11.861,12.011,11.767,11.767,25987,0
2014-10-20,11.823,11.956,11.747,11.937,16262,0
2014-10-21,12.097,12.275,12.021,12.211,25821,0
2014-10-22,12.258,12.418,12.124,12.124,45064,0
2014-10-23,12.409,12.484,12.211,12.324,55070,0
2014-10-24,12.343,12.494,12.275,12.494,44790,0
2014-10-27,12.435,12.55,12.314,12.523,86720,0
2014-10-28,12.513,12.691,12.503,12.691,43756,0
2014-10-29,12.682,12.682,12.275,12.352,26671,0
2014-10-30,12.435,12.435,12.249,12.371,16759,0
2014-10-31,12.343,12.343,12.07,12.183,38769,0
2014-11-03,12.114,12.324,12.089,12.144,30681,0
2014-11-04,12.154,12.295,12.124,12.174,38918,0
2014-11-05,12.211,12.409,12.183,12.304,38215,0
2014-11-06,12.352,12.361,12.183,12.352,41458,0
2014-11-07,12.399,12.409,12.249,12.275,32958,0
2014-11-10,12.193,12.314,12.08,12.202,54079,0
2014-11-11,12.114,12.114,12.002,12.041,26077,0
2014-11-12,11.861,12.229,11.861,12.089,33852,0
2014-11-13,12.38,12.38,11.937,11.947,34018,0
2014-11-14,11.927,12.219,11.9,12.219,46106,0
2014-11-17,12.154,12.454,12.114,12.314,37107,0
2014-11-18,12.275,12.295,12.134,12.239,62133,0
2014-11-19,12.229,12.229,12.105,12.144,25042,0
2014-11-20,12.183,12.183,12.06,12.07,16825,0
2014-11-21,12.193,12.229,12.07,12.097,19090,0
2014-11-24,12.124,12.295,12.07,12.229,25382,0
2014-11-25,12.361,12.691,12.352,12.624,96069,0
2014-11-26,12.614,12.672,12.542,12.614,33600,0
2014-11-28,12.435,12.682,12.435,12.624,14017,0
2014-12-01,12.409,12.578,12.399,12.523,82562,0
2014-12-02,12.435,12.513,12.38,12.513,90132,0
2014-12-03,12.578,12.672,12.474,12.588,26942,0
2014-12-04,12.533,12.533,12.314,12.352,19724,0
2014-12-05,12.343,12.399,12.193,12.324,25178,0
2014-12-08,12.144,12.164,11.985,12.08,27443,0
2014-12-09,12.021,12.258,12.021,12.183,86280,0
2014-12-10,12.08,12.164,11.918,11.995,34896,0
2014-12-11,12.06,12.287,12.06,12.165,42258,0
2014-12-12,12.106,12.125,11.995,12.041,39270,0
2014-12-15,12.145,12.145,11.909,12.031,19145,0
2014-12-16,12.106,12.297,12.05,12.175,51644,0
2014-12-17,12.22,12.297,12.021,12.145,54688,0
2014-12-18,12.316,12.411,12.25,12.382,35477,0
2014-12-19,12.363,12.373,12.22,12.24,37581,0
2014-12-22,12.24,12.345,12.175,12.24,36468,0
2014-12-23,12.22,12.437,12.184,12.345,25630,0
2014-12-24,12.392,12.437,12.345,12.437,4775,0
2014-12-26,12.457,12.599,12.382,12.497,7937,0
2014-12-29,12.411,12.526,12.392,12.487,18923,0
2014-12-30,12.437,12.447,12.25,12.411,59552,0
2014-12-31,12.373,12.43,12.25,12.335,45731,0
2015-01-02,12.24,12.411,12.165,12.203,32297,0
2015-01-05,12.135,12.211,12.05,12.125,33972,0
2015-01-06,12.125,12.25,12.041,12.06,86432,0
2015-01-07,12.09,12.145,12.002,12.011,73587,0
2015-01-08,12.098,12.268,12.098,12.145,28302,0
2015-01-09,12.115,12.145,11.975,12.05,28749,0
2015-01-12,11.985,11.985,11.691,11.756,25335,0
2015-01-13,11.889,12.011,11.851,11.889,24136,0
2015-01-14,11.813,11.813,11.623,11.71,61371,0
2015-01-15,11.785,11.804,11.567,11.71,31701,0
2015-01-16,11.633,11.671,11.548,11.615,64041,0
2015-01-20,11.576,11.71,11.462,11.52,50020,0
2015-01-21,11.51,11.548,11.244,11.415,100881,0
2015-01-22,11.358,11.746,11.358,11.746,46080,0
2015-01-23,11.701,12.08,11.701,11.985,56693,0
2015-01-26,11.965,12.277,11.965,12.23,84525,0
2015-01-27,12.184,12.287,12.175,12.175,62276,0
2015-01-28,12.203,12.203,11.87,11.937,78218,0
2015-01-29,11.909,11.918,11.756,11.794,36354,0
2015-01-30,11.71,11.785,11.586,11.701,37327,0
2015-02-02,11.737,11.947,11.727,11.899,52121,0
2015-02-03,11.985,12.203,11.975,12.175,98922,0
2015-02-04,12.106,12.125,11.975,12.011,72566,0
2015-02-05,12.106,12.497,12.106,12.392,64932,0
2015-02-06,12.42,12.536,11.746,11.832,109306,0
2015-02-09,11.586,11.586,11.159,11.558,160314,0
2015-02-10,11.52,11.52,11.34,11.453,72459,0
2015-02-11,11.405,11.481,11.322,11.349,54282,0
2015-02-12,11.472,11.52,11.312,11.472,59448,0
2015-02-13,11.576,11.71,11.548,11.576,75601,0
2015-02-17,11.586,12.011,11.567,11.995,93277,0
2015-02-18,11.899,11.985,11.756,11.909,83817,0
2015-02-19,11.804,11.86,11.727,11.766,37548,0
2015-02-20,11.746,11.851,11.72,11.72,23322,0
2015-02-23,11.701,11.766,11.586,11.623,125912,0
2015-02-24,11.615,11.776,11.596,11.633,109672,0
2015-02-25,11.671,11.71,11.49,11.52,37616,0
2015-02-26,11.5,11.605,11.462,11.462,49565,0
2015-02-27,11.49,11.5,11.34,11.453,164822,0
2015-03-02,11.349,11.377,11.132,11.34,130049,0
2015-03-03,11.386,11.444,11.263,11.292,46303,0
2015-03-04,11.226,11.368,11.197,11.292,45038,0
2015-03-05,11.263,11.34,11.103,11.187,61598,0
2015-03-06,11.103,11.112,10.94,10.959,45987,0
2015-03-09,10.979,11.009,10.92,11.009,38077,0
2015-03-10,10.949,11.15,10.913,10.93,54109,0
2015-03-11,10.93,10.949,10.665,10.731,81560,0
2015-03-12,10.893,11.208,10.875,11.16,31869,0
2015-03-13,11.132,11.151,10.913,11.056,35014,0
2015-03-16,11.085,11.246,11.065,11.218,24217,0
2015-03-17,11.169,11.208,10.999,11.123,24217,0
2015-03-18,11.075,11.504,11.036,11.485,31136,0
2015-03-19,11.38,11.38,11.255,11.314,18766,0
2015-03-20,11.446,11.485,11.418,11.485,18137,0
2015-03-23,11.533,11.542,11.418,11.533,29248,0
2015-03-24,11.542,11.542,11.352,11.446,25894,0
2015-03-25,11.465,11.524,11.352,11.408,35644,0
2015-03-26,11.475,11.475,11.284,11.37,15935,0
2015-03-27,11.314,11.334,11.179,11.304,13733,0
2015-03-30,11.179,11.246,10.847,10.989,68771,0
2015-03-31,10.875,11.218,10.875,11.123,40052,0
2015-04-01,11.132,11.352,11.132,11.324,64682,0
2015-04-02,11.334,11.361,11.179,11.236,21594,0
2015-04-06,11.274,11.294,11.169,11.236,13522,0
2015-04-07,11.227,11.427,11.218,11.361,14763,0
2015-04-08,11.437,11.58,11.236,11.246,36378,0
2015-04-09,11.284,11.294,11.132,11.227,26655,0
2015-04-10,11.236,11.265,11.123,11.179,50006,0
2015-04-13,11.189,11.265,11.123,11.16,25265,0
2015-04-14,11.236,11.314,11.218,11.284,18977,0
2015-04-15,11.265,11.542,11.246,11.533,19217,0
2015-04-16,11.533,11.571,11.418,11.552,18012,0
2015-04-17,11.524,11.562,11.304,11.389,17402,0
2015-04-20,11.418,11.552,11.408,11.494,12386,0
2015-04-21,11.475,11.524,11.437,11.504,17177,0
2015-04-22,11.504,11.552,11.475,11.533,22757,0
2015-04-23,11.552,11.838,11.552,11.818,65313,0
2015-04-24,11.818,11.915,11.81,11.828,26500,0
2015-04-27,11.866,12.077,11.848,12.067,27047,0
2015-04-28,12.018,12.362,12.018,12.173,63635,0
2015-04-29,12.201,12.238,11.915,12.018,33234,0
2015-04-30,11.856,11.895,11.696,11.838,33234,0
2015-05-01,11.81,11.81,11.627,11.646,24846,0
2015-05-04,11.751,11.856,11.732,11.79,27258,0
2015-05-05,11.856,11.856,11.627,11.715,29038,0
2015-05-06,11.78,11.78,11.562,11.666,26350,0
2015-05-07,11.636,11.676,11.571,11.646,24186,0
2015-05-08,11.761,11.953,11.656,11.933,23065,0
2015-05-11,11.885,11.962,11.848,11.848,68876,0
2015-05-12,11.885,11.992,11.866,11.953,24732,0
2015-05-13,11.953,12.047,11.943,11.972,33127,0
2015-05-14,12.018,12.258,12.018,12.113,37007,0
2015-05-15,12.018,12.133,12.018,12.133,16741,0
2015-05-18,12.095,12.095,11.895,11.999,8022,0
2015-05-19,11.885,11.972,11.838,11.953,34157,0
2015-05-20,11.943,12.008,11.856,11.972,38684,0
2015-05-21,11.923,11.992,11.875,11.992,36272,0
2015-05-22,11.905,11.905,11.78,11.818,28305,0
2015-05-26,11.706,11.761,11.609,11.636,61193,0
2015-05-27,11.618,11.686,11.465,11.524,50739,0
2015-05-28,11.418,11.552,11.38,11.504,32372,0
2015-05-29,11.427,11.465,11.38,11.455,17715,0
2015-06-01,11.437,11.446,11.218,11.343,35933,0
2015-06-02,11.361,11.524,11.343,11.504,101269,0
2015-06-03,11.418,11.475,11.399,11.418,20443,0
2015-06-04,11.324,11.408,11.284,11.343,26837,0
2015-06-05,11.427,11.627,11.408,11.618,34070,0
2015-06-08,11.646,11.646,11.352,11.542,22750,0
2015-06-09,11.627,11.742,11.58,11.627,47720,0
2015-06-10,11.79,11.943,11.771,11.79,53124,0
2015-06-11,11.838,11.876,11.705,11.705,15233,0
2015-06-12,11.635,11.723,11.589,11.695,31584,0
2015-06-15,11.626,11.665,11.579,11.665,8235,0
2015-06-16,11.655,11.751,11.617,11.665,30855,0
2015-06-17,11.723,11.732,11.626,11.715,17407,0
2015-06-18,11.818,11.856,11.79,11.838,13863,0
2015-06-19,11.771,11.886,11.732,11.876,8861,0
2015-06-22,11.896,12,11.896,11.934,20118,0
2015-06-23,11.828,12.039,11.828,11.973,122620,0
2015-06-24,11.906,11.993,11.886,11.944,37319,0
2015-06-25,12,12.009,11.906,11.954,152921,0
2015-06-26,11.916,11.954,11.742,11.886,190132,0
2015-06-29,11.589,11.635,11.34,11.378,65464,0
2015-06-30,11.378,11.454,11.291,11.445,26947,0
2015-07-01,11.492,11.541,11.425,11.502,8652,0
2015-07-02,11.349,11.502,11.349,11.473,17929,0
2015-07-06,11.349,11.349,11.195,11.233,16680,0
2015-07-07,11.252,11.311,11.081,11.311,28250,0
2015-07-08,11.233,11.281,10.935,10.945,30438,0
2015-07-09,11.014,11.1,10.505,10.716,80369,0
2015-07-10,10.782,11.023,10.763,10.994,65775,0
2015-07-13,10.925,11.042,10.89,11.004,15636,0
2015-07-14,11.023,11.023,10.792,10.945,21770,0
2015-07-15,10.925,10.964,10.792,10.832,47999,0
2015-07-16,10.86,10.925,10.697,10.87,61711,0
2015-07-17,10.925,10.925,10.832,10.898,13863,0
2015-07-20,10.954,11.1,10.89,10.898,15845,0
2015-07-21,10.964,10.974,10.841,10.851,23351,0
2015-07-22,10.802,10.89,10.734,10.744,118833,0
2015-07-23,10.812,10.908,10.591,10.629,31063,0
2015-07-24,10.591,10.658,10.553,10.571,10321,0
2015-07-27,10.571,10.668,10.274,10.619,40758,0
2015-07-28,10.706,10.802,10.678,10.792,16053,0
2015-07-29,10.822,11.119,10.792,10.954,33254,0
2015-07-30,10.88,11.023,10.86,10.964,7611,0
2015-07-31,11.023,11.032,10.841,10.908,17200,0
2015-08-03,10.925,10.954,10.744,10.954,9378,0
2015-08-04,10.945,11.1,10.916,10.916,41591,0
2015-08-05,11.061,11.061,10.935,11.014,13552,0
2015-08-06,11.023,11.023,10.86,10.974,23836,0
2015-08-07,10.87,11.032,10.86,10.916,17095,0
2015-08-10,11.032,11.358,11.032,11.358,25644,0
2015-08-11,11.205,11.331,11.205,11.252,69139,0
2015-08-12,11.205,11.233,10.725,10.916,39612,0
2015-08-13,11.071,11.243,10.832,10.87,32003,0
2015-08-14,10.851,10.954,10.802,10.841,25748,0
2015-08-17,10.782,10.832,10.734,10.792,49930,0
2015-08-18,10.744,10.994,10.744,10.994,12716,0
2015-08-19,10.841,10.841,10.535,10.687,42322,0
2015-08-20,10.571,10.591,10.466,10.466,15636,0
2015-08-21,10.466,10.466,10.179,10.216,52120,0
2015-08-24,9.651,10.11,9.651,9.825,45538,0
2015-08-25,10.14,10.14,9.795,9.815,27624,0
2015-08-26,9.889,10.274,9.777,10.246,26269,0
2015-08-27,10.37,10.525,10.274,10.323,81620,0
2015-08-28,10.294,10.466,10.236,10.466,23559,0
2015-08-31,10.352,10.561,10.352,10.553,65672,0
2015-09-01,10.333,10.561,10.294,10.361,35545,0
2015-09-02,10.466,10.466,10.12,10.189,32938,0
2015-09-03,10.207,10.303,10.14,10.16,23351,0
2015-09-04,10.071,10.071,9.899,9.978,50556,0
2015-09-08,10.045,10.246,10.045,10.081,22829,0
2015-09-09,10.216,10.525,10.17,10.408,26687,0
2015-09-10,10.378,10.515,10.378,10.408,17846,0
2015-09-11,10.301,10.358,10.243,10.301,22812,0
2015-09-14,10.243,10.262,9.992,10.032,17003,0
2015-09-15,10.032,10.175,9.992,10.097,20842,0
2015-09-16,10.126,10.349,10.126,10.31,11510,0
2015-09-17,10.271,10.406,10.175,10.358,30380,0
2015-09-18,10.301,10.33,10.051,10.051,20634,0
2015-09-21,10.166,10.358,10.146,10.262,14931,0
2015-09-22,10.136,10.252,10.097,10.204,32558,0
2015-09-23,10.195,10.195,9.992,10.022,18465,0
2015-09-24,9.954,9.982,9.864,9.954,18003,0
2015-09-25,9.992,10.166,9.974,10.126,18248,0
2015-09-28,10.059,10.059,9.864,9.864,15526,0
2015-09-29,9.884,9.894,9.781,9.829,77557,0
2015-09-30,9.914,10.243,9.914,10.243,30482,0
2015-10-01,10.252,10.464,10.204,10.291,40336,0
2015-10-02,10.185,10.358,10.185,10.349,27166,0
2015-10-05,10.454,10.647,10.446,10.542,20587,0
2015-10-06,10.57,10.705,10.56,10.6,26648,0
2015-10-07,10.686,10.705,10.57,10.696,26336,0
2015-10-08,10.705,10.87,10.657,10.87,21464,0
2015-10-09,10.812,11.024,10.812,10.965,19183,0
2015-10-12,10.965,11.043,10.812,10.965,11165,0
2015-10-13,10.88,10.89,10.763,10.832,13064,0
2015-10-14,10.832,10.916,10.754,10.86,15450,0
2015-10-15,10.89,10.985,10.851,10.965,14100,0
2015-10-16,10.965,10.995,10.657,10.657,33593,0
2015-10-19,10.638,11.053,10.609,11.053,202518,0
2015-10-20,10.792,10.984,10.782,10.936,16832,0
2015-10-21,10.936,10.936,10.754,10.763,19183,0
2015-10-22,10.812,11.033,10.812,10.936,20735,0
2015-10-23,10.946,11.177,10.946,11.111,21774,0
2015-10-26,11.102,11.168,10.832,10.841,15758,0
2015-10-27,10.792,10.87,10.744,10.87,12443,0
2015-10-28,10.908,11.024,10.841,10.926,47489,0
2015-10-29,10.89,10.89,10.782,10.812,10161,0
2015-10-30,10.841,10.926,10.734,10.926,24161,0
2015-11-02,10.936,11.111,10.936,11.082,32254,0
2015-11-03,11.092,11.381,11.072,11.334,32764,0
2015-11-04,11.314,11.324,11.092,11.102,30819,0
2015-11-05,11.102,11.121,10.946,11.043,19907,0
2015-11-06,10.985,11.033,10.86,10.916,21774,0
2015-11-09,10.965,11.005,10.832,10.975,19392,0
2015-11-10,10.89,11.014,10.88,10.995,24885,0
2015-11-11,11.092,11.092,10.677,10.677,51428,0
2015-11-12,10.628,10.677,10.243,10.262,238477,0
2015-11-13,10.271,10.426,10.223,10.32,254859,0
2015-11-16,10.32,10.898,10.271,10.782,103685,0
2015-11-17,10.832,10.908,10.763,10.832,30898,0
2015-11-18,10.89,10.89,10.851,10.87,20115,0
2015-11-19,10.936,11.014,10.88,10.908,25195,0
2015-11-20,10.898,10.965,10.832,10.851,27166,0
2015-11-23,10.812,11.024,10.802,10.946,26543,0
2015-11-24,10.926,10.926,10.734,10.916,84400,0
2015-11-25,10.916,10.916,10.812,10.898,32972,0
2015-11-27,10.87,10.87,10.763,10.851,7156,0
2015-11-30,10.89,10.985,10.86,10.985,16589,0
2015-12-01,10.975,11.131,10.946,11.102,26002,0
2015-12-02,11.111,11.131,10.88,11.102,60453,0
2015-12-03,11.121,11.131,10.926,10.965,36560,0
2015-12-04,10.985,11.082,10.936,10.995,178858,0
2015-12-07,10.916,10.946,10.812,10.851,15138,0
2015-12-08,10.715,10.851,10.667,10.696,12411,0
2015-12-09,10.657,10.832,10.609,10.609,24989,0
2015-12-10,10.677,10.822,10.657,10.696,36809,0
2015-12-11,10.623,10.808,10.604,10.682,51792,0
2015-12-14,10.662,10.662,10.43,10.507,62879,0
2015-12-15,10.652,10.759,10.614,10.739,32395,0
2015-12-16,10.71,10.769,10.614,10.672,20221,0
2015-12-17,10.691,10.691,10.448,10.517,20841,0
2015-12-18,10.497,10.555,10.468,10.537,45808,0
2015-12-21,10.623,10.769,10.614,10.769,40959,0
2015-12-22,10.749,10.828,10.739,10.788,21569,0
2015-12-23,10.894,10.972,10.788,10.876,18879,0
2015-12-24,10.828,10.992,10.798,10.837,11455,0
2015-12-28,10.788,10.847,10.71,10.71,10387,0
2015-12-29,10.837,10.876,10.808,10.847,14452,0
2015-12-30,10.778,10.828,10.7,10.769,49235,0
2015-12-31,10.749,10.798,10.691,10.749,21613,0
2016-01-04,10.837,10.837,10.507,10.595,56425,0
2016-01-05,10.628,10.652,10.507,10.546,26971,0
2016-01-06,10.42,10.769,10.42,10.662,24064,0
2016-01-07,10.527,10.575,10.361,10.478,34030,0
2016-01-08,10.527,10.527,10.39,10.41,33346,0
2016-01-11,10.468,10.487,10.274,10.352,39244,0
2016-01-12,10.38,10.808,10.284,10.808,33037,0
2016-01-13,10.633,10.633,10.284,10.313,39459,0
2016-01-14,10.313,10.4,10.112,10.352,68902,0
2016-01-15,10.079,10.168,9.935,10.138,36874,0
2016-01-19,10.168,10.168,9.945,10.069,66545,0
2016-01-20,9.848,10.024,9.587,9.945,61201,0
2016-01-21,10.043,10.156,9.895,10.061,39703,0
2016-01-22,10.178,10.371,10.158,10.226,46876,0
2016-01-25,10.216,10.246,10.052,10.089,22142,0
2016-01-26,10.138,10.333,10.099,10.333,28904,0
2016-01-27,10.216,10.246,9.712,9.771,63991,0
2016-01-28,9.965,10.061,9.751,10.024,53368,0
2016-01-29,10.043,10.128,9.915,10.108,109422,0
2016-02-01,9.984,9.984,9.702,9.771,76189,0
2016-02-02,9.692,9.8,9.596,9.712,38392,0
2016-02-03,9.925,10.024,9.83,9.965,53390,0
2016-02-04,10.014,10.128,9.945,9.945,31912,0
2016-02-05,9.935,10.069,9.83,9.895,42946,0
2016-02-08,9.791,9.791,9.624,9.761,50023,0
2016-02-09,9.673,9.984,9.673,9.955,79110,0
2016-02-10,9.925,10.014,9.4611,9.47,82499,0
2016-02-11,9.4025,9.4164,9.053,9.3048,766398,0
2016-02-12,9.683,9.683,9.517,9.567,408084,0
2016-02-16,9.692,9.984,9.547,9.984,170957,0
2016-02-17,9.895,10.216,9.875,10.178,87853,0
2016-02-18,10.255,10.265,10.113,10.207,338253,0
2016-02-19,10.108,10.38,10.043,10.323,145260,0
2016-02-22,10.41,10.623,10.41,10.487,209611,0
2016-02-23,10.487,10.546,10.313,10.352,83561,0
2016-02-24,10.246,10.612,10.193,10.537,67322,0
2016-02-25,10.652,10.719,10.575,10.682,304370,0
2016-02-26,10.729,10.749,10.662,10.691,182699,0
2016-02-29,10.672,10.759,10.652,10.662,108988,0
2016-03-01,10.749,10.852,10.739,10.847,47733,0
2016-03-02,10.769,10.818,10.652,10.808,74522,0
2016-03-03,10.798,11.002,10.769,10.894,78519,0
2016-03-04,10.847,10.972,10.847,10.914,33510,0
2016-03-07,10.876,11.069,10.876,10.992,58952,0
2016-03-08,10.942,10.942,10.808,10.856,52546,0
2016-03-09,10.894,11.04,10.876,11.012,27524,0
2016-03-10,10.972,10.992,10.752,10.914,55615,0
2016-03-11,11.027,11.104,10.958,11.037,50033,0
2016-03-14,10.948,11.086,10.948,11.017,28875,0
2016-03-15,10.938,11.251,10.882,11.251,26667,0
2016-03-16,10.948,11.192,10.928,11.153,63448,0
2016-03-17,11.251,11.358,11.202,11.32,36154,0
2016-03-18,11.33,11.34,11.241,11.29,109131,0
2016-03-21,11.212,11.368,11.212,11.31,189654,0
2016-03-22,11.251,11.349,11.232,11.28,125869,0
2016-03-23,11.232,11.241,11.125,11.153,24761,0
2016-03-24,11.027,11.027,10.895,11.027,55220,0
2016-03-28,11.047,11.172,11.047,11.153,133531,0
2016-03-29,11.115,11.222,11.063,11.202,127318,0
2016-03-30,11.27,11.358,11.202,11.27,36865,0
2016-03-31,11.31,11.406,11.26,11.28,63147,0
2016-04-01,11.182,11.192,11.076,11.182,30126,0
2016-04-04,11.192,11.192,10.988,10.988,28016,0
2016-04-05,10.872,10.882,10.774,10.823,87446,0
2016-04-06,10.833,10.928,10.803,10.918,34532,0
2016-04-07,10.853,10.862,10.793,10.813,15824,0
2016-04-08,10.91,11.057,10.862,10.998,40382,0
2016-04-11,11.047,11.096,11.037,11.057,17024,0
2016-04-12,11.115,11.182,11.065,11.105,20275,0
2016-04-13,11.105,11.182,11.037,11.047,37881,0
2016-04-14,11.057,11.086,11.017,11.057,25507,0
2016-04-15,11.057,11.426,11.037,11.241,51684,0
2016-04-18,11.144,11.33,11.144,11.212,33496,0
2016-04-19,11.32,11.397,11.29,11.33,23386,0
2016-04-20,11.368,11.514,11.3,11.436,24542,0
2016-04-21,11.436,11.514,11.4,11.445,49217,0
2016-04-22,11.455,11.516,11.397,11.416,23356,0
2016-04-25,11.378,11.397,11.28,11.378,35045,0
2016-04-26,11.426,11.504,11.426,11.455,29192,0
2016-04-27,11.504,11.602,11.475,11.544,25567,0
2016-04-28,11.544,11.69,11.544,11.64,29627,0
2016-04-29,11.65,11.67,11.475,11.524,26495,0
2016-05-02,11.554,11.554,11.349,11.426,21320,0
2016-05-03,11.33,11.378,11.192,11.212,66107,0
2016-05-04,11.125,11.26,11.096,11.26,59231,0
2016-05-05,11.31,11.31,11.182,11.27,19877,0
2016-05-06,11.387,11.63,11.387,11.582,38276,0
2016-05-09,11.504,11.573,11.445,11.455,32327,0
2016-05-10,11.475,11.884,11.475,11.786,67542,0
2016-05-11,11.747,11.864,11.611,11.786,54024,0
2016-05-12,11.864,11.923,11.786,11.884,100352,0
2016-05-13,11.884,11.914,11.757,11.864,40197,0
2016-05-16,11.923,11.992,11.923,11.982,84075,0
2016-05-17,11.943,11.953,11.826,11.846,50570,0
2016-05-18,11.806,11.894,11.728,11.777,32571,0
2016-05-19,11.69,12.215,11.67,12.09,71578,0
2016-05-20,11.923,12,11.846,11.884,52336,0
2016-05-23,11.826,12.03,11.777,11.953,26701,0
2016-05-24,11.855,11.953,11.836,11.846,69869,0
2016-05-25,11.904,12.02,11.855,11.982,30932,0
2016-05-26,12.06,12.098,11.923,11.982,51234,0
2016-05-27,12.01,12.371,12.01,12.273,48652,0
2016-05-31,12.273,12.283,12.157,12.167,45164,0
2016-06-01,12.235,12.448,12.177,12.448,37944,0
2016-06-02,12.371,12.371,12.273,12.283,29216,0
2016-06-03,12.342,12.43,12.342,12.351,27449,0
2016-06-06,12.421,12.506,12.371,12.43,63465,0
2016-06-07,12.488,12.682,12.478,12.663,35533,0
2016-06-08,12.732,12.926,12.732,12.82,51411,0
2016-06-09,12.772,12.867,12.663,12.772,43078,0
2016-06-10,12.732,12.772,12.538,12.538,64278,0
2016-06-13,12.496,12.741,12.496,12.536,104025,0
2016-06-14,12.506,12.516,12.378,12.398,58598,0
2016-06-15,12.378,12.496,12.378,12.428,61481,0
2016-06-16,12.29,12.436,12.212,12.358,37719,0
2016-06-17,12.418,12.418,12.252,12.262,23153,0
2016-06-20,12.398,12.476,12.29,12.29,23743,0
2016-06-21,12.349,12.418,12.29,12.358,63846,0
2016-06-22,12.408,12.456,12.358,12.428,78967,0
2016-06-23,12.584,12.657,12.368,12.418,62774,0
2016-06-24,12.066,12.252,11.889,11.889,32740,0
2016-06-27,11.831,11.938,11.723,11.771,77322,0
2016-06-28,11.938,12.026,11.596,11.624,49678,0
2016-06-29,11.742,11.859,11.605,11.781,80947,0
2016-06-30,11.821,11.859,11.742,11.831,69754,0
2016-07-01,11.869,12.026,11.869,11.996,31739,0
2016-07-05,11.879,11.909,11.664,11.841,41203,0
2016-07-06,11.811,11.811,11.694,11.742,38239,0
2016-07-07,11.928,12.123,11.909,12.103,43486,0
2016-07-08,12.143,12.143,11.987,12.046,61208,0
2016-07-11,12.113,12.28,12.087,12.191,39126,0
2016-07-12,12.378,12.599,12.358,12.536,56847,0
2016-07-13,12.516,12.662,12.456,12.584,212102,0
2016-07-14,12.662,12.857,12.642,12.662,71855,0
2016-07-15,12.662,12.672,12.536,12.536,28950,0
2016-07-18,12.476,12.616,12.446,12.612,31589,0
2016-07-19,12.536,12.656,12.496,12.612,39520,0
2016-07-20,12.526,12.721,12.526,12.711,104284,0
2016-07-21,12.731,12.741,12.632,12.701,39852,0
2016-07-22,12.672,12.721,12.575,12.691,22347,0
2016-07-25,12.642,12.662,12.506,12.526,41559,0
2016-07-26,12.584,12.681,12.564,12.652,102521,0
2016-07-27,12.652,12.857,12.652,12.78,144174,0
2016-07-28,12.809,12.867,12.78,12.809,68153,0
2016-07-29,12.828,13.064,12.771,13.044,61886,0
2016-08-01,13.094,13.141,12.995,13.054,30344,0
2016-08-02,13.005,13.084,12.946,12.995,46838,0
2016-08-03,13.005,13.005,12.848,12.867,35225,0
2016-08-04,12.877,12.995,12.857,12.877,44140,0
2016-08-05,12.701,12.955,12.701,12.926,45947,0
2016-08-08,12.946,13.074,12.936,13.044,31555,0
2016-08-09,13.044,13.22,13.044,13.131,67487,0
2016-08-10,13.631,13.64,13.338,13.367,113206,0
2016-08-11,13.357,13.593,13.298,13.445,58644,0
2016-08-12,13.445,13.523,13.298,13.328,37713,0
2016-08-15,13.367,13.679,13.338,13.65,78353,0
2016-08-16,13.659,13.768,13.659,13.758,67698,0
2016-08-17,13.748,13.865,13.745,13.865,58364,0
2016-08-18,13.905,13.982,13.844,13.944,59468,0
2016-08-19,13.885,13.964,13.768,13.925,39072,0
2016-08-22,13.944,13.954,13.719,13.847,84513,0
2016-08-23,13.905,13.982,13.768,13.778,57441,0
2016-08-24,13.778,13.827,13.729,13.798,98164,0
2016-08-25,13.847,13.944,13.778,13.847,75019,0
2016-08-26,13.915,14.032,13.65,13.699,59684,0
2016-08-29,13.64,13.915,13.64,13.837,41571,0
2016-08-30,13.817,13.827,13.689,13.699,25038,0
2016-08-31,13.709,13.973,13.709,13.925,68108,0
2016-09-01,13.925,14.062,13.847,13.964,65846,0
2016-09-02,14.1,14.159,13.973,14.13,83096,0
2016-09-06,14.169,14.317,14.042,14.267,112290,0
2016-09-07,14.297,14.297,14.062,14.13,139255,0
2016-09-08,14.149,14.189,14.082,14.179,87349,0
2016-09-09,14.092,14.092,13.543,13.553,77792,0
2016-09-12,13.385,13.758,13.279,13.719,92300,0
2016-09-13,13.729,13.734,13.552,13.65,86513,0
2016-09-14,13.601,13.709,13.502,13.502,40585,0
2016-09-15,13.582,13.65,13.552,13.65,23417,0
2016-09-16,13.592,13.65,13.512,13.582,21607,0
2016-09-19,13.63,13.669,13.522,13.582,27684,0
2016-09-20,13.562,13.768,13.562,13.719,41934,0
2016-09-21,13.778,14.024,13.768,14.024,40859,0
2016-09-22,14.122,14.24,14.084,14.132,52590,0
2016-09-23,14.064,14.26,14.034,14.192,78027,0
2016-09-26,14.122,14.162,13.994,14.034,98333,0
2016-09-27,14.014,14.132,13.946,14.093,65380,0
2016-09-28,14.122,14.27,14.038,14.27,47797,0
2016-09-29,14.29,14.368,13.965,13.984,69941,0
2016-09-30,14.054,14.074,13.848,14.014,71879,0
2016-10-03,13.984,14.054,13.935,14.024,95893,0
2016-10-04,14.044,14.172,13.911,13.965,102452,0
2016-10-05,13.994,14.122,13.994,14.064,59528,0
2016-10-06,14.064,14.084,13.965,14.014,129477,0
2016-10-07,14.014,14.014,13.7,13.876,58351,0
2016-10-10,13.974,14.064,13.886,13.974,15778,0
2016-10-11,13.965,13.965,13.801,13.838,65883,0
2016-10-12,13.788,13.876,13.778,13.838,63066,0
2016-10-13,13.866,14.122,13.729,13.974,53455,0
2016-10-14,14.004,14.182,14.004,14.074,38687,0
2016-10-17,14.102,14.112,14.004,14.074,44297,0
2016-10-18,14.24,14.358,14.102,14.32,37120,0
2016-10-19,14.339,14.388,14.162,14.192,45404,0
2016-10-20,14.152,14.154,14.034,14.064,37774,0
2016-10-21,13.945,14.034,13.886,14.034,96650,0
2016-10-24,14.054,14.084,13.955,13.974,41313,0
2016-10-25,13.965,14.014,13.679,13.709,106610,0
2016-10-26,13.65,13.778,13.62,13.699,83785,0
2016-10-27,13.719,13.828,13.699,13.788,29790,0
2016-10-28,13.778,13.906,13.778,13.828,43194,0
2016-10-31,13.828,13.935,13.808,13.818,50150,0
2016-11-01,13.896,13.965,13.659,13.669,27555,0
2016-11-02,13.64,13.699,13.532,13.592,56411,0
2016-11-03,13.572,14.167,13.572,13.856,142677,0
2016-11-04,13.856,14.132,13.778,14.132,153259,0
2016-11-07,13.994,14.069,13.935,13.955,71198,0
2016-11-08,13.916,14.31,13.916,14.26,58415,0
2016-11-09,13.935,14.32,13.876,14.27,170463,0
2016-11-10,14.142,14.467,14.112,14.408,175311,0
2016-11-11,14.24,14.26,13.876,13.984,127968,0
2016-11-14,13.906,13.974,13.689,13.916,141081,0
2016-11-15,13.886,14.034,13.828,14.034,101871,0
2016-11-16,13.965,14.132,13.965,14.074,88326,0
2016-11-17,14.074,14.162,14.014,14.034,126018,0
2016-11-18,13.974,14.358,13.974,14.25,68348,0
2016-11-21,14.27,14.496,14.21,14.457,69695,0
2016-11-22,14.516,14.654,14.428,14.447,68239,0
2016-11-23,14.348,14.516,14.348,14.447,78543,0
2016-11-25,14.368,14.388,14.24,14.3,57090,0
2016-11-28,14.368,14.614,14.32,14.556,155522,0
2016-11-29,14.546,14.604,14.418,14.516,168409,0
2016-11-30,14.566,14.595,14.378,14.516,89017,0
2016-12-01,14.595,14.599,14.447,14.506,48349,0
2016-12-02,14.506,14.546,14.408,14.486,35409,0
2016-12-05,14.516,14.604,14.378,14.408,50567,0
2016-12-06,14.3,14.634,14.3,14.634,262186,0
2016-12-07,14.624,14.624,14.467,14.526,96579,0
2016-12-08,14.556,14.556,14.32,14.408,71834,0
2016-12-09,14.358,14.477,14.32,14.339,93870,0
2016-12-12,14.358,14.447,14.172,14.25,100487,0
2016-12-13,14.359,14.399,14.182,14.221,183470,0
2016-12-14,14.162,14.271,13.944,13.974,79971,0
2016-12-15,13.905,14.054,13.837,13.895,407886,0
2016-12-16,13.865,13.944,13.827,13.934,129193,0
2016-12-19,13.964,13.964,13.807,13.856,85000,0
2016-12-20,13.895,13.925,13.787,13.847,216687,0
2016-12-21,13.817,13.895,13.767,13.787,57521,0
2016-12-22,13.687,13.767,13.59,13.757,100693,0
2016-12-23,13.737,13.837,13.697,13.777,67094,0
2016-12-27,13.856,13.884,13.707,13.777,28196,0
2016-12-28,13.837,13.905,13.727,13.777,90940,0
2016-12-29,13.856,13.865,13.747,13.747,75054,0
2016-12-30,13.856,13.875,13.767,13.807,77716,0
2017-01-03,13.856,13.925,13.797,13.856,64906,0
2017-01-04,13.984,14.054,13.944,14.044,105866,0
2017-01-05,14.034,14.132,13.885,13.925,80240,0
2017-01-06,13.944,14.004,13.827,13.865,81962,0
2017-01-09,13.807,13.827,13.687,13.737,107979,0
2017-01-10,13.707,13.934,13.707,13.915,62460,0
2017-01-11,13.905,13.994,13.797,13.944,83067,0
2017-01-12,14.152,14.221,13.984,14.054,180120,0
2017-01-13,14.122,14.142,14.044,14.084,132960,0
2017-01-17,14.182,14.192,13.912,13.954,78882,0
2017-01-18,13.934,14.014,13.807,13.827,79809,0
2017-01-19,13.865,13.889,13.757,13.777,74850,0
2017-01-20,13.777,13.797,13.683,13.767,51889,0
2017-01-23,13.747,13.807,13.638,13.787,101704,0
2017-01-24,13.817,14.014,13.817,13.994,94363,0
2017-01-25,14.034,14.261,14.034,14.261,75216,0
2017-01-26,14.281,14.399,14.182,14.261,103826,0
2017-01-27,14.241,14.261,14.084,14.122,90144,0
2017-01-30,14.162,14.172,13.915,14.034,78737,0
2017-01-31,14.122,14.122,13.944,14.034,55550,0
2017-02-01,14.034,14.093,13.934,14.093,35287,0
2017-02-02,14.074,14.122,13.944,13.984,44393,0
2017-02-03,14.054,14.122,13.944,14.004,97486,0
2017-02-06,13.984,14.064,13.875,14.004,87738,0
2017-02-07,13.925,13.994,13.896,13.934,79303,0
2017-02-08,13.964,14.004,13.925,13.964,88495,0
2017-02-09,14.064,14.074,13.981,14.024,48064,0
2017-02-10,14.084,14.211,14.074,14.162,93404,0
2017-02-13,14.192,14.291,14.182,14.231,70912,0
2017-02-14,14.558,14.706,14.311,14.369,279637,0
2017-02-15,14.558,15.457,14.538,15.318,351667,0
2017-02-16,15.377,15.694,15.357,15.437,186903,0
2017-02-17,15.397,15.417,15.245,15.407,122749,0
2017-02-21,15.27,15.536,15.24,15.477,96933,0
2017-02-22,15.338,15.512,15.328,15.457,78826,0
2017-02-23,15.477,15.507,15.23,15.25,116501,0
2017-02-24,15.2,15.2,15.013,15.041,122728,0
2017-02-27,15.091,15.11,14.943,15.013,89856,0
2017-02-28,14.923,15.091,14.903,14.933,81898,0
2017-03-01,14.993,15.308,14.993,15.21,84005,0
2017-03-02,15.13,15.2,14.993,15.003,141435,0
2017-03-03,15.051,15.1,14.953,15.013,83448,0
2017-03-06,14.943,15.008,14.814,14.903,184067,0
2017-03-07,14.953,14.953,14.804,14.824,108163,0
2017-03-08,14.726,14.755,14.596,14.606,144505,0
2017-03-09,14.636,14.646,14.538,14.587,100523,0
2017-03-10,14.726,14.77,14.558,14.746,124945,0
2017-03-13,14.764,14.913,14.745,14.873,172400,0
2017-03-14,14.794,14.818,14.665,14.685,186458,0
2017-03-15,14.745,14.804,14.566,14.774,120809,0
2017-03-16,14.843,14.843,14.639,14.645,162989,0
2017-03-17,14.665,14.735,14.536,14.585,749301,0
2017-03-20,14.546,14.658,14.486,14.526,175103,0
2017-03-21,14.625,14.705,14.447,14.536,136886,0
2017-03-22,14.467,14.645,14.418,14.615,127919,0
2017-03-23,14.585,14.755,14.556,14.695,97943,0
2017-03-24,14.755,14.823,14.705,14.774,102331,0
2017-03-27,14.755,14.863,14.526,14.813,144185,0
2017-03-28,14.863,15.003,14.848,14.993,190056,0
2017-03-29,14.993,15.111,14.903,15.111,155233,0
2017-03-30,15.121,15.261,15.091,15.151,152502,0
2017-03-31,15.161,15.201,15.023,15.171,169418,0
2017-04-03,15.141,15.141,14.928,15.041,161606,0
2017-04-04,14.993,15.121,14.913,15.051,111129,0
2017-04-05,15.141,15.181,15.003,15.111,118256,0
2017-04-06,15.161,15.191,14.973,15.051,153316,0
2017-04-07,15.111,15.131,14.978,15.023,97690,0
2017-04-10,15.071,15.22,15.041,15.161,116987,0
2017-04-11,15.161,15.251,15.121,15.211,69556,0
2017-04-12,15.241,15.349,15.211,15.28,181565,0
2017-04-13,15.271,15.3,14.993,15.032,122500,0
2017-04-17,15.081,15.201,15.032,15.201,55617,0
2017-04-18,15.111,15.121,15.013,15.081,76691,0
2017-04-19,15.041,15.086,14.943,15.041,160477,0
2017-04-20,15.041,15.191,15.041,15.151,113798,0
2017-04-21,15.151,15.201,15.071,15.091,233104,0
2017-04-24,15.251,15.344,15.231,15.261,122158,0
2017-04-25,15.211,15.309,15.171,15.271,161223,0
2017-04-26,15.211,15.379,15.201,15.231,107200,0
2017-04-27,15.241,15.319,15.032,15.071,113635,0
2017-04-28,15.081,15.171,14.973,15.151,138699,0
2017-05-01,15.191,15.29,15.111,15.191,98208,0
2017-05-02,15.171,15.568,15.151,15.558,210541,0
2017-05-03,15.568,15.568,15.42,15.449,215939,0
2017-05-04,15.479,15.578,15.429,15.499,163450,0
2017-05-05,15.578,15.816,15.509,15.796,131441,0
2017-05-08,15.796,15.796,15.7,15.727,198475,0
2017-05-09,15.756,15.875,15.737,15.806,421109,0
2017-05-10,15.846,15.881,15.578,15.687,445503,0
2017-05-11,15.607,15.657,15.479,15.578,686237,0
2017-05-12,15.558,15.627,15.459,15.479,87296,0
2017-05-15,15.548,15.747,15.538,15.707,157830,0
2017-05-16,15.687,15.776,15.627,15.707,201643,0
2017-05-17,15.568,15.578,15.319,15.339,173885,0
2017-05-18,15.271,15.419,15.161,15.379,203830,0
2017-05-19,15.439,15.627,15.409,15.607,86258,0
2017-05-22,15.727,15.806,15.597,15.727,64756,0
2017-05-23,15.756,15.756,15.587,15.637,142801,0
2017-05-24,15.667,15.846,15.617,15.826,191220,0
2017-05-25,15.905,15.985,15.806,15.975,150784,0
2017-05-26,15.985,16.193,15.975,16.143,249591,0
2017-05-30,16.163,16.46,16.163,16.382,381752,0
2017-05-31,16.024,16.203,15.865,16.004,521341,0
2017-06-01,15.965,16.252,15.925,16.014,398360,0
2017-06-02,15.994,16.242,15.846,16.153,268805,0
2017-06-05,16.114,16.54,16.114,16.48,752382,0
2017-06-06,16.461,16.48,16.342,16.411,464777,0
2017-06-07,16.262,16.411,16.262,16.262,276917,0
2017-06-08,16.262,16.352,16.223,16.322,350016,0
2017-06-09,16.342,16.55,16.252,16.352,364928,0
2017-06-12,16.402,16.441,16.252,16.382,267101,0
2017-06-13,16.49,16.63,16.48,16.54,259458,0
2017-06-14,16.57,16.61,16.441,16.48,214280,0
2017-06-15,16.371,16.461,16.192,16.421,276641,0
2017-06-16,16.5,16.576,16.391,16.54,332386,0
2017-06-19,16.54,16.69,16.49,16.66,245651,0
2017-06-20,16.66,16.879,16.53,16.56,247907,0
2017-06-21,16.63,16.779,16.49,16.66,450983,0
2017-06-22,16.709,16.809,16.54,16.68,382333,0
2017-06-23,16.58,16.794,16.56,16.68,302147,0
2017-06-26,16.759,16.839,16.65,16.739,173170,0
2017-06-27,16.709,16.919,16.69,16.859,331235,0
2017-06-28,17.058,17.297,16.998,17.197,311440,0
2017-06-29,17.207,17.207,16.864,16.968,336090,0
2017-06-30,17.068,17.227,17.028,17.168,267013,0
2017-07-03,17.307,17.307,17.088,17.108,81976,0
2017-07-05,17.217,17.426,17.168,17.377,383853,0
2017-07-06,17.347,17.411,17.16,17.207,301405,0
2017-07-07,17.337,17.436,17.227,17.416,256025,0
2017-07-10,17.436,17.646,17.416,17.566,493594,0
2017-07-11,17.586,17.586,17.377,17.486,883364,0
2017-07-12,17.566,17.805,17.516,17.685,452053,0
2017-07-13,17.725,17.725,17.566,17.616,231107,0
2017-07-14,17.636,17.665,17.566,17.616,101385,0
2017-07-17,17.606,17.675,17.473,17.496,189705,0
2017-07-18,17.586,17.586,17.337,17.407,165591,0
2017-07-19,17.526,17.556,17.476,17.516,175087,0
2017-07-20,17.486,17.526,17.416,17.426,263821,0
2017-07-21,17.446,17.461,17.317,17.357,175628,0
2017-07-24,17.357,17.357,17.257,17.327,251421,0
2017-07-25,17.357,17.407,17.168,17.168,244264,0
2017-07-26,17.168,17.168,16.988,17.048,326130,0
2017-07-27,17.068,17.078,16.59,16.62,547290,0
2017-07-28,16.61,16.829,16.6,16.799,333699,0
2017-07-31,16.849,16.948,16.799,16.899,187506,0
2017-08-01,16.929,17.038,16.759,16.909,186791,0
2017-08-02,16.889,17.098,16.869,17.078,170879,0
2017-08-03,17.058,17.158,16.929,16.998,252143,0
2017-08-04,16.978,16.988,16.789,16.929,146160,0
2017-08-07,16.938,17.048,16.889,16.998,100211,0
2017-08-08,16.929,17.098,16.899,17.058,165055,0
2017-08-09,16.988,17.098,16.968,17.078,189027,0
2017-08-10,17.028,17.177,16.421,16.48,392236,0
2017-08-11,16.371,16.859,16.152,16.48,292987,0
2017-08-14,16.48,16.56,16.301,16.321,228404,0
2017-08-15,16.311,16.361,16.172,16.341,275068,0
2017-08-16,16.401,16.431,16.321,16.361,171164,0
2017-08-17,16.361,16.525,16.361,16.441,224127,0
2017-08-18,16.52,16.57,16.241,16.251,166131,0
2017-08-21,16.261,16.331,16.142,16.222,157278,0
2017-08-22,16.271,16.291,16.172,16.192,186911,0
2017-08-23,16.152,16.222,16.022,16.022,360495,0
2017-08-24,16.122,16.122,15.973,15.983,276021,0
2017-08-25,16.042,16.222,16.042,16.102,135869,0
2017-08-28,16.182,16.192,15.883,15.913,264545,0
2017-08-29,15.803,15.903,15.594,15.893,450447,0
2017-08-30,16.261,16.67,16.202,16.301,520275,0
2017-08-31,16.411,16.47,16.291,16.451,305605,0
2017-09-01,16.55,16.65,16.441,16.461,164398,0
2017-09-05,16.48,16.56,16.311,16.51,406575,0
2017-09-06,16.51,16.879,16.48,16.63,321590,0
2017-09-07,16.709,16.729,16.431,16.5,296331,0
2017-09-08,16.53,16.57,16.391,16.421,810232,0
2017-09-11,16.381,16.61,16.371,16.47,307296,0
2017-09-12,16.5,16.68,16.411,16.68,241866,0
2017-09-13,16.68,16.719,16.54,16.58,283511,0
2017-09-14,16.44,16.47,16.17,16.28,384560,0
2017-09-15,16.25,16.4662,16.25,16.45,300330,0
2017-09-18,16.47,16.61,16.43,16.52,203953,0
2017-09-19,16.55,16.56,16.44,16.49,253584,0
2017-09-20,16.5,16.6,16.39,16.6,501363,0
2017-09-21,16.57,16.7763,16.52,16.73,188874,0
2017-09-22,16.72,16.83,16.6,16.67,253236,0
2017-09-25,16.73,16.88,16.68,16.86,450015,0
2017-09-26,16.89,16.97,16.62,16.95,814350,0
2017-09-27,16.95,17.26,16.95,17.25,743319,0
2017-09-28,17.26,17.38,17.17,17.36,851160,0
2017-09-29,17.37,17.65,17.37,17.53,928880,0
2017-10-02,17.51,17.68,17.5,17.55,333151,0
2017-10-03,17.56,17.65,17.5,17.57,317370,0
2017-10-04,17.62,17.64,17.37,17.44,226919,0
2017-10-05,17.37,17.45,17.16,17.22,265581,0
2017-10-06,17.21,17.29,17.16,17.21,138063,0
2017-10-09,17.3,17.36,17.19,17.3,138059,0
2017-10-10,17.29,17.38,17.2,17.34,346559,0
2017-10-11,17.38,17.41,17.21,17.26,219157,0
2017-10-12,17.23,17.33,17.2,17.23,195602,0
2017-10-13,17.3,17.83,17.27,17.79,784501,0
2017-10-16,17.77,17.77,17.43,17.56,317937,0
2017-10-17,17.54,17.55,17.35,17.45,252865,0
2017-10-18,17.49,17.68,17.46,17.61,227840,0
2017-10-19,17.56,17.59,17.37,17.42,207290,0
2017-10-20,17.36,17.47,17.36,17.43,252900,0
2017-10-23,17.47,17.48,17.23,17.28,153033,0
2017-10-24,17.32,17.36,17.14,17.32,434469,0
2017-10-25,17.32,17.34,17.035,17.18,200459,0
2017-10-26,17.2,17.34,17.14,17.3,190441,0
2017-10-27,17.35,17.66,17.17,17.61,554956,0
2017-10-30,17.55,17.62,17.4966,17.54,255272,0
2017-10-31,17.51,17.74,17.51,17.71,203850,0
2017-11-01,17.7,18.17,17.67,18.08,566042,0
2017-11-02,18.06,18.185,17.91,18.11,345011,0
2017-11-03,18.16,18.25,18.03,18.08,209913,0
2017-11-06,18.07,18.22,18.05,18.13,165798,0
2017-11-07,18.09,18.09,17.89,17.96,259373,0
2017-11-08,18.06,18.21,17.98,18.08,307603,0
2017-11-09,18.07,18.23,17.97,18.04,226447,0
2017-11-10,18.02,18.02,17.11,17.44,654911,0
