Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.23,18.333,17.964,18.305,34746,0
2005-02-28,18.333,18.58,18.01,18.396,49795,0
2005-03-01,18.571,18.626,18.136,18.333,43744,0
2005-03-02,18.333,18.351,18.164,18.23,22094,0
2005-03-03,18.295,18.396,18.23,18.313,139636,0
2005-03-04,18.305,18.396,18.305,18.333,56750,0
2005-03-07,18.305,18.396,18.305,18.351,21379,0
2005-03-08,18.305,18.58,18.295,18.468,74846,0
2005-03-09,18.626,18.672,18.258,18.525,65175,0
2005-03-10,18.663,18.663,18.213,18.285,34945,0
2005-03-11,18.305,18.305,18.164,18.23,62743,0
2005-03-14,18.313,18.313,17.799,18.029,58769,0
2005-03-15,17.908,18.213,17.661,18.091,77233,0
2005-03-16,17.936,18.164,17.799,18.127,79956,0
2005-03-17,17.799,18.184,17.799,18.127,48854,0
2005-03-18,18.351,18.351,17.899,17.899,87333,0
2005-03-21,17.781,18.213,17.751,18.164,32147,0
2005-03-22,18.305,18.323,17.889,17.945,43888,0
2005-03-23,18.127,18.164,17.843,18.02,41903,0
2005-03-24,18.213,18.213,17.927,17.936,14145,0
2005-03-28,18.074,18.118,17.991,18.066,19772,0
2005-03-29,17.991,18.074,16.926,17.291,74351,0
2005-03-30,17.22,17.899,17.22,17.771,35865,0
2005-03-31,17.593,17.86,17.584,17.824,44417,0
2005-04-01,17.899,17.899,17.164,17.183,41471,0
2005-04-04,17.43,17.612,17.164,17.495,26064,0
2005-04-05,17.256,17.542,17.097,17.495,24903,0
2005-04-06,17.696,17.696,17.22,17.505,23687,0
2005-04-07,17.751,17.751,17.282,17.584,11873,0
2005-04-08,17.41,17.505,17.106,17.154,21381,0
2005-04-11,17.007,17.007,16.649,16.649,27024,0
2005-04-12,16.611,17.007,15.876,16.859,93335,0
2005-04-13,16.859,16.868,16.556,16.602,32081,0
2005-04-14,16.556,16.593,16.282,16.282,193100,0
2005-04-15,16.39,16.39,15.129,15.729,173796,0
2005-04-18,15.643,16.299,15.636,16.086,54390,0
2005-04-19,16.373,16.373,15.545,16.225,84088,0
2005-04-20,15.939,16.004,15.636,15.757,41899,0
2005-04-21,15.767,16.243,15.767,16.142,32428,0
2005-04-22,16.142,16.225,15.636,16.225,52613,0
2005-04-25,16.282,16.282,15.829,16.206,30828,0
2005-04-26,15.957,16.373,15.829,15.829,32169,0
2005-04-27,15.866,16.335,15.545,16.272,28718,0
2005-04-28,16.151,16.151,15.452,15.452,40415,0
2005-04-29,15.59,15.729,15.269,15.452,29263,0
2005-05-02,15.396,15.636,15.396,15.6,63529,0
2005-05-03,15.582,15.985,15.545,15.738,78739,0
2005-05-04,16.004,16.206,15.7,16.206,40939,0
2005-05-05,16.069,16.262,15.848,16.024,30694,0
2005-05-06,15.819,16.105,15.748,15.921,17918,0
2005-05-09,15.885,16.105,15.671,16.004,21875,0
2005-05-10,15.738,15.819,15.653,15.748,37333,0
2005-05-11,15.819,15.866,15.643,15.866,7470,0
2005-05-12,15.7,16.114,15.7,15.967,35862,0
2005-05-13,16.272,16.272,15.582,15.81,27590,0
2005-05-16,15.81,16.059,15.662,16.033,30865,0
2005-05-17,15.866,16.363,15.866,16.308,15609,0
2005-05-18,16.446,17.383,16.436,16.954,31710,0
2005-05-19,17.116,17.116,16.299,16.565,21195,0
2005-05-20,16.722,16.722,15.994,16.086,15021,0
2005-05-23,16.024,16.142,15.866,16.024,9383,0
2005-05-24,16.225,16.299,16.043,16.253,46029,0
2005-05-25,16.225,16.456,16.004,16.105,13957,0
2005-05-26,16.409,16.409,15.729,15.921,21919,0
2005-05-27,16.095,16.537,15.947,16.344,25425,0
2005-05-31,16.409,16.556,16.363,16.537,27950,0
2005-06-01,16.528,17.239,16.151,16.528,46450,0
2005-06-02,16.465,16.556,16.344,16.363,18519,0
2005-06-03,16.308,16.537,16.253,16.492,31648,0
2005-06-06,16.344,16.409,16.095,16.299,8288,0
2005-06-07,16.418,16.565,16.353,16.353,11949,0
2005-06-08,16.446,16.565,16.169,16.169,17338,0
2005-06-09,16.079,16.272,15.801,16.272,13342,0
2005-06-10,16.095,16.095,15.866,16.004,27436,0
2005-06-13,15.729,16.272,15.729,16.134,7975,0
2005-06-14,15.931,16.51,15.931,16.51,11570,0
2005-06-15,16.51,16.602,16.114,16.556,51241,0
2005-06-16,16.344,17.173,16.289,17.173,27895,0
2005-06-17,17.365,17.392,16.767,17.164,54177,0
2005-06-20,17.097,17.097,16.492,16.547,12082,0
2005-06-21,16.659,16.954,16.575,16.631,11700,0
2005-06-22,17.007,17.071,16.436,16.877,27993,0
2005-06-23,17.023,17.023,16.134,16.318,26250,0
2005-06-24,16.373,16.39,15.866,16.299,145484,0
2005-06-27,16.124,16.39,15.947,16.344,15301,0
2005-06-28,16.427,17.015,16.4,17.015,28669,0
2005-06-29,16.916,17.247,16.916,17.154,36357,0
2005-06-30,17.239,17.239,16.51,16.676,29274,0
2005-07-01,16.73,17.079,16.565,16.841,12274,0
2005-07-05,16.877,17.515,16.832,17.515,24858,0
2005-07-06,17.641,17.641,16.906,17.061,10989,0
2005-07-07,16.565,17.079,16.187,16.73,32028,0
2005-07-08,16.722,17.495,16.649,17.478,21484,0
2005-07-11,17.392,18.396,17.392,18.276,21584,0
2005-07-12,18.047,18.127,17.495,17.799,23410,0
2005-07-13,17.716,17.834,17.651,17.761,6426,0
2005-07-14,17.991,17.991,17.43,17.603,15236,0
2005-07-15,17.392,17.478,17.023,17.319,25326,0
2005-07-18,17.751,17.936,17.365,17.851,62812,0
2005-07-19,17.799,18.368,17.706,18.305,42315,0
2005-07-20,18.136,18.609,18.136,18.487,42251,0
2005-07-21,18.333,18.525,18.127,18.164,31264,0
2005-07-22,17.917,17.917,16.556,16.877,184133,0
2005-07-25,16.868,16.877,16.427,16.446,116808,0
2005-07-26,16.556,16.556,16.418,16.418,62280,0
2005-07-27,16.456,16.565,16.105,16.51,72102,0
2005-07-28,16.668,17.173,16.547,17.173,43608,0
2005-07-29,17.173,17.173,16.64,16.832,30613,0
2005-08-01,16.926,17.203,16.832,17.015,25387,0
2005-08-02,16.887,17.211,16.887,17.211,26269,0
2005-08-03,17.229,17.229,17.042,17.203,23005,0
2005-08-04,17.061,17.061,16.676,16.676,38141,0
2005-08-05,16.659,17.015,16.353,16.482,28291,0
2005-08-08,16.676,17.015,16.492,17.007,17425,0
2005-08-09,16.998,17.007,16.547,16.631,17433,0
2005-08-10,16.74,16.74,16.344,16.465,15903,0
2005-08-11,16.326,16.748,16.326,16.748,23250,0
2005-08-12,16.584,16.712,16.547,16.593,35253,0
2005-08-15,16.676,16.786,16.547,16.786,13504,0
2005-08-16,16.676,16.757,16.547,16.556,24543,0
2005-08-17,16.621,16.945,16.39,16.702,14992,0
2005-08-18,16.621,16.814,16.556,16.565,25726,0
2005-08-19,16.51,16.649,16.492,16.528,14867,0
2005-08-22,16.621,16.805,16.51,16.659,67003,0
2005-08-23,16.659,16.786,16.52,16.547,28090,0
2005-08-24,16.593,16.73,16.52,16.537,25125,0
2005-08-25,16.556,16.631,16.537,16.593,12458,0
2005-08-26,16.51,16.565,16.5,16.5,9527,0
2005-08-29,16.465,16.757,16.409,16.702,54319,0
2005-08-30,16.556,16.73,16.482,16.593,7978,0
2005-08-31,16.465,16.786,16.465,16.786,16162,0
2005-09-01,16.916,17.015,16.767,16.814,21248,0
2005-09-02,16.748,16.926,16.659,16.74,6582,0
2005-09-06,16.611,16.936,16.473,16.887,23528,0
2005-09-07,16.73,16.906,16.547,16.832,20753,0
2005-09-08,16.74,16.74,16.556,16.649,12139,0
2005-09-09,16.575,16.631,16.482,16.631,9234,0
2005-09-12,16.537,16.822,16.52,16.822,13236,0
2005-09-13,16.693,16.73,16.556,16.565,12139,0
2005-09-14,16.631,16.659,16.482,16.482,16762,0
2005-09-15,16.473,16.64,16.473,16.64,9895,0
2005-09-16,16.805,16.832,16.51,16.832,79407,0
2005-09-19,16.786,16.786,16.39,16.575,30558,0
2005-09-20,16.668,16.73,16.326,16.64,16937,0
2005-09-21,16.547,16.685,16.473,16.492,24584,0
2005-09-22,16.621,16.722,16.556,16.584,7456,0
2005-09-23,16.473,16.786,16.473,16.786,11033,0
2005-09-26,16.631,17.023,16.51,17.023,38378,0
2005-09-27,16.906,17.559,16.748,17.392,22546,0
2005-09-28,17.3,17.402,16.916,17.211,15457,0
2005-09-29,17.061,17.449,16.936,17.319,37909,0
2005-09-30,17.256,17.256,17.015,17.116,9585,0
2005-10-03,16.868,17.079,16.668,16.786,21624,0
2005-10-04,16.702,17.43,16.702,16.906,27246,0
2005-10-05,16.936,16.936,16.473,16.473,55436,0
2005-10-06,16.473,16.575,16.142,16.473,26714,0
2005-10-07,16.556,16.556,16.326,16.335,32574,0
2005-10-10,16.335,16.39,16.004,16.114,25205,0
2005-10-11,16.272,16.272,15.895,15.895,136008,0
2005-10-12,15.839,16.024,15.636,15.994,120430,0
2005-10-13,15.911,16.05,15.69,15.895,21372,0
2005-10-14,16.086,16.095,15.895,16.095,19693,0
2005-10-17,16.095,16.095,15.819,16.033,55084,0
2005-10-18,16.095,16.095,15.866,15.939,29634,0
2005-10-19,15.876,16.095,15.839,16.095,47165,0
2005-10-20,15.939,16.033,15.819,15.911,49432,0
2005-10-21,15.819,16.095,15.81,15.848,38375,0
2005-10-24,15.885,16.51,15.801,16.51,25060,0
2005-10-25,16.353,16.5,15.819,15.957,48778,0
2005-10-26,15.876,16.187,15.819,15.866,17803,0
2005-10-27,15.767,15.848,15.636,15.636,43524,0
2005-10-28,15.636,15.757,15.636,15.69,28102,0
2005-10-31,15.757,16.373,15.738,16.308,51889,0
2005-11-01,16.206,16.363,15.787,15.819,28941,0
2005-11-02,15.931,16.05,15.857,16.05,23125,0
2005-11-03,16.151,16.151,15.787,15.921,24314,0
2005-11-04,16.014,16.014,15.643,15.757,21730,0
2005-11-07,15.911,16.086,15.748,15.839,15994,0
2005-11-08,15.748,15.957,15.636,15.719,11263,0
2005-11-09,15.757,15.866,15.643,15.829,22552,0
2005-11-10,15.819,15.985,15.801,15.985,37145,0
2005-11-11,15.911,15.994,15.911,15.994,45839,0
2005-11-14,16.033,16.086,15.819,16.086,102056,0
2005-11-15,16.086,16.584,16.086,16.547,68098,0
2005-11-16,16.547,16.693,16.51,16.649,87171,0
2005-11-17,16.712,17.247,16.712,17.247,87647,0
2005-11-18,17.468,18.001,17.383,17.851,103579,0
2005-11-21,17.982,18.074,17.726,18.047,80478,0
2005-11-22,17.964,17.982,17.559,17.696,50068,0
2005-11-23,17.549,17.612,17.42,17.505,73889,0
2005-11-25,17.641,17.641,17.247,17.487,13733,0
2005-11-28,17.478,17.478,17.3,17.449,59373,0
2005-11-29,17.533,17.533,17.282,17.31,29080,0
2005-11-30,17.439,17.495,17.319,17.495,38119,0
2005-12-01,17.612,17.735,17.282,17.735,119775,0
2005-12-02,17.383,17.559,17.256,17.478,53423,0
2005-12-05,17.345,17.559,17.291,17.449,36253,0
2005-12-06,17.641,17.687,17.42,17.495,59419,0
2005-12-07,17.449,17.575,17.43,17.495,50283,0
2005-12-08,17.468,17.706,17.291,17.383,22156,0
2005-12-09,17.247,17.478,17.247,17.375,33090,0
2005-12-12,17.439,17.809,17.282,17.696,57205,0
2005-12-13,17.742,17.809,17.42,17.449,72975,0
2005-12-14,17.559,17.771,17.43,17.478,27666,0
2005-12-15,17.42,17.632,17.3,17.567,46136,0
2005-12-16,17.505,17.751,17.383,17.567,106386,0
2005-12-19,17.392,17.478,17.31,17.459,29546,0
2005-12-20,17.392,17.567,17.375,17.478,38187,0
2005-12-21,17.478,17.612,17.336,17.43,41551,0
2005-12-22,17.542,17.678,17.239,17.247,73049,0
2005-12-23,17.126,17.291,17.126,17.291,167761,0
2005-12-27,17.247,17.247,17.126,17.144,17755,0
2005-12-28,17.247,17.247,16.916,17.007,242210,0
2005-12-29,17.061,17.116,16.748,16.906,255041,0
2005-12-30,16.822,17.007,16.649,16.767,29269,0
2006-01-03,16.74,17.071,16.712,17.071,48567,0
2006-01-04,17.144,17.478,17.079,17.478,44429,0
2006-01-05,17.478,17.478,17.265,17.328,12894,0
2006-01-06,17.402,17.515,16.936,17.31,20108,0
2006-01-09,17.375,17.43,17.126,17.328,6516,0
2006-01-10,17.135,17.515,16.945,17.468,19931,0
2006-01-11,17.383,17.495,17.071,17.135,20687,0
2006-01-12,17.051,17.392,16.963,17.088,51672,0
2006-01-13,17.106,17.291,17.071,17.291,15455,0
2006-01-17,17.211,17.43,17.015,17.097,15527,0
2006-01-18,17.007,17.183,16.841,17.173,9597,0
2006-01-19,17.291,17.542,16.611,17.515,35015,0
2006-01-20,17.706,17.706,17.106,17.375,24083,0
2006-01-23,17.478,17.478,17.154,17.229,34104,0
2006-01-24,17.449,17.449,16.926,17.273,35457,0
2006-01-25,17.468,17.468,17.051,17.239,33305,0
2006-01-26,17.365,17.468,16.916,17.468,26237,0
2006-01-27,17.79,17.899,17.079,17.495,60559,0
2006-01-30,17.584,17.584,17.061,17.193,31032,0
2006-01-31,17.319,17.319,16.85,16.936,25396,0
2006-02-01,17.079,17.173,16.795,17.126,17654,0
2006-02-02,17.193,17.193,16.841,17.061,63186,0
2006-02-03,17.183,17.183,16.989,16.989,14991,0
2006-02-06,17.097,17.144,17.007,17.144,19021,0
2006-02-07,17.097,17.229,16.998,17.079,17709,0
2006-02-08,17.135,17.183,17.015,17.183,23032,0
2006-02-09,17.229,17.291,17.071,17.144,13943,0
2006-02-10,17.154,17.449,17.007,17.402,42329,0
2006-02-13,17.282,17.282,17.015,17.061,27808,0
2006-02-14,17.173,17.584,17.015,17.515,32530,0
2006-02-15,17.319,17.523,17.239,17.515,24735,0
2006-02-16,17.42,17.641,17.383,17.567,39703,0
2006-02-17,17.706,17.706,17.42,17.43,19692,0
2006-02-21,17.593,17.641,17.42,17.542,15855,0
2006-02-22,17.603,17.612,17.392,17.593,22036,0
2006-02-23,17.478,17.612,17.291,17.584,17395,0
2006-02-24,17.549,17.706,17.459,17.706,20344,0
2006-02-27,17.612,17.927,17.515,17.927,11809,0
2006-02-28,17.742,17.742,17.42,17.523,29152,0
2006-03-01,17.678,17.879,17.515,17.742,34836,0
2006-03-02,17.593,17.899,17.468,17.632,13562,0
2006-03-03,17.651,17.87,17.487,17.761,23926,0
2006-03-06,17.86,17.86,17.567,17.612,22100,0
2006-03-07,17.678,17.735,17.478,17.487,10805,0
2006-03-08,17.567,18.136,17.478,18.136,164954,0
2006-03-09,18.038,18.276,17.982,18.118,140977,0
2006-03-10,18.127,18.276,18.127,18.276,20963,0
2006-03-13,18.343,18.809,18.22,18.368,162787,0
2006-03-14,18.478,18.799,18.23,18.626,63030,0
2006-03-15,18.59,18.856,18.478,18.69,92325,0
2006-03-16,18.856,18.856,18.516,18.856,102140,0
2006-03-17,18.893,18.893,18.626,18.69,241014,0
2006-03-20,18.773,18.809,18.386,18.533,33438,0
2006-03-21,18.542,18.542,18.164,18.174,50708,0
2006-03-22,18.23,18.386,17.964,18.386,26173,0
2006-03-23,18.487,18.6,18.01,18.58,41350,0
2006-03-24,18.487,18.91,18.478,18.809,38152,0
2006-03-27,18.91,18.91,18.496,18.809,44994,0
2006-03-28,18.763,19.194,18.708,19.113,63874,0
2006-03-29,19.067,19.223,18.856,19.113,31433,0
2006-03-30,19.14,19.261,18.478,18.663,35910,0
2006-03-31,18.799,18.993,18.423,18.948,67366,0
2006-04-03,19.031,19.031,18.459,18.809,21090,0
2006-04-04,18.59,18.809,18.525,18.571,9037,0
2006-04-05,18.727,19.095,18.542,19.095,20623,0
2006-04-06,18.948,19.271,18.948,19.271,24716,0
2006-04-07,19.316,19.555,19.204,19.271,116099,0
2006-04-10,19.316,19.536,18.901,18.966,42348,0
2006-04-11,18.874,19.067,18.403,18.403,39300,0
2006-04-12,18.525,18.525,18.22,18.313,99756,0
2006-04-13,18.396,18.663,18.174,18.663,23614,0
2006-04-17,18.782,18.993,18.487,18.856,29643,0
2006-04-18,18.939,19.325,18.939,19.316,34838,0
2006-04-19,19.316,19.591,19.048,19.591,38791,0
2006-04-20,19.675,19.675,19.04,19.316,48875,0
2006-04-21,19.896,19.896,18.663,19.04,151959,0
2006-04-24,18.874,18.948,18.718,18.773,83113,0
2006-04-25,18.818,18.818,18.258,18.333,43235,0
2006-04-26,18.24,18.396,18.066,18.136,104462,0
2006-04-27,18.029,18.22,17.851,17.982,94121,0
2006-04-28,17.936,18.164,17.726,18.136,49355,0
2006-05-01,18.164,18.164,17.936,18.127,49897,0
2006-05-02,18.164,18.506,17.964,18.487,85322,0
2006-05-03,18.487,18.487,18.24,18.396,40891,0
2006-05-04,18.313,18.396,18.084,18.285,35824,0
2006-05-05,18.396,18.441,18.258,18.359,17184,0
2006-05-08,18.267,18.441,18.258,18.423,51841,0
2006-05-09,18.396,19.04,18.396,18.6,31487,0
2006-05-10,18.727,19.077,18.45,18.745,68713,0
2006-05-11,18.846,19.048,18.295,18.396,34894,0
2006-05-12,18.432,18.432,17.982,17.982,61331,0
2006-05-15,17.936,18.368,17.67,18.109,54426,0
2006-05-16,18.267,18.478,18.155,18.194,11865,0
2006-05-17,18.029,18.295,17.945,18.109,18651,0
2006-05-18,18.276,18.377,18.01,18.24,32959,0
2006-05-19,18.074,18.736,17.982,18.653,26704,0
2006-05-22,18.423,18.874,18.146,18.718,53489,0
2006-05-23,18.846,19.176,18.634,18.634,64156,0
2006-05-24,18.59,18.929,18.194,18.856,20367,0
2006-05-25,19.113,19.451,18.976,19.451,55280,0
2006-05-26,19.316,19.951,19.316,19.886,84507,0
2006-05-30,19.545,19.913,18.966,18.993,60559,0
2006-05-31,19.123,19.251,18.901,19.194,90678,0
2006-06-01,19.077,19.591,19.077,19.461,105601,0
2006-06-02,19.601,19.61,19.113,19.261,17773,0
2006-06-05,19.067,19.067,18.487,18.609,56480,0
2006-06-06,18.487,18.552,18.084,18.459,122665,0
2006-06-07,18.377,18.92,18.351,18.423,28844,0
2006-06-08,18.258,18.856,18.038,18.763,25211,0
2006-06-09,18.856,19.077,18.45,18.634,45127,0
2006-06-12,18.856,18.856,18.038,18.69,43973,0
2006-06-13,18.663,19.242,18.571,19.185,60881,0
2006-06-14,19.048,19.675,18.948,19.666,258014,0
2006-06-15,19.666,20.098,19.481,19.968,66986,0
2006-06-16,19.822,20.271,19.767,19.832,242342,0
2006-06-19,19.777,19.777,19.325,19.517,55229,0
2006-06-20,19.591,19.84,19.408,19.581,40465,0
2006-06-21,19.684,19.931,19.563,19.757,29889,0
2006-06-22,19.812,19.996,19.61,19.978,28006,0
2006-06-23,19.931,20.079,19.381,19.987,103421,0
2006-06-26,20.189,20.555,20.033,20.53,105033,0
2006-06-27,20.639,20.87,20.263,20.419,63959,0
2006-06-28,20.555,20.695,20.419,20.476,81244,0
2006-06-29,20.685,20.914,20.476,20.914,49072,0
2006-06-30,20.914,20.923,20.485,20.715,94772,0
2006-07-03,20.503,20.723,20.503,20.685,65649,0
2006-07-05,20.289,20.667,20.289,20.555,40080,0
2006-07-06,20.555,20.761,20.419,20.52,80985,0
2006-07-07,20.52,20.622,20.456,20.513,32389,0
2006-07-10,20.466,20.695,20.466,20.639,28098,0
2006-07-11,20.676,20.942,20.419,20.942,28727,0
2006-07-12,20.86,21.036,20.428,20.52,38588,0
2006-07-13,20.41,20.476,19.913,20.014,109912,0
2006-07-14,19.904,20.366,19.691,19.876,18614,0
2006-07-17,19.728,19.941,19.563,19.857,25199,0
2006-07-18,20.152,20.622,19.931,20.466,27838,0
2006-07-19,20.466,20.932,20.308,20.86,123823,0
2006-07-20,20.574,20.932,20.051,20.143,40391,0
2006-07-21,20.033,20.143,19.095,19.959,61707,0
2006-07-24,20.447,21.156,20.447,20.695,129868,0
2006-07-25,20.798,20.905,20.338,20.513,64550,0
2006-07-26,20.318,20.622,19.968,20.419,24178,0
2006-07-27,20.613,20.695,20.005,20.208,39948,0
2006-07-28,20.41,21.733,20.308,21.633,81968,0
2006-07-31,21.946,22.036,21.209,21.589,70955,0
2006-08-01,21.513,21.513,20.914,20.914,62390,0
2006-08-02,20.914,20.914,20.574,20.695,25890,0
2006-08-03,20.695,21.189,20.356,21.156,74997,0
2006-08-04,21.321,21.828,20.391,20.815,35561,0
2006-08-07,20.851,21.321,20.622,21,28496,0
2006-08-08,21.156,21.475,20.494,20.53,35790,0
2006-08-09,20.788,21.093,20.098,20.116,40196,0
2006-08-10,20.005,20.914,19.959,20.824,38891,0
2006-08-11,20.733,20.733,20.338,20.648,14483,0
2006-08-14,20.715,21.238,20.715,20.896,30438,0
2006-08-15,21.156,21.421,20.905,21.156,46202,0
2006-08-16,21.156,21.376,21.027,21.311,16759,0
2006-08-17,21.156,21.156,20.648,20.743,52547,0
2006-08-18,20.879,20.951,20.639,20.879,38191,0
2006-08-21,20.695,20.86,20.574,20.723,37154,0
2006-08-22,20.447,20.832,20.447,20.761,19766,0
2006-08-23,20.815,20.841,20.383,20.841,42798,0
2006-08-24,20.923,20.923,20.695,20.815,38155,0
2006-08-25,20.695,20.923,20.695,20.798,38325,0
2006-08-28,20.788,21.156,20.594,21.083,34371,0
2006-08-29,20.456,21.643,20.456,21.596,30471,0
2006-08-30,21.569,21.605,20.942,20.99,48242,0
2006-08-31,21.136,21.376,20.87,20.951,44725,0
2006-09-01,21.321,21.376,20.815,20.824,26585,0
2006-09-05,20.889,21.109,20.841,21.074,72776,0
2006-09-06,21.083,21.117,20.53,20.622,51025,0
2006-09-07,20.513,20.565,20.235,20.338,86050,0
2006-09-08,20.299,20.622,20.299,20.485,44090,0
2006-09-11,19.987,20.135,19.913,19.968,45984,0
2006-09-12,19.876,20.41,19.857,20.41,44225,0
2006-09-13,20.263,20.466,20.263,20.466,28911,0
2006-09-14,20.383,20.685,20.079,20.639,43951,0
2006-09-15,20.798,20.824,20.546,20.667,122345,0
2006-09-18,20.695,20.815,20.555,20.705,23257,0
2006-09-19,20.574,20.584,20.225,20.437,27238,0
2006-09-20,20.667,21.036,20.41,21.036,29591,0
2006-09-21,21.109,21.173,20.648,21.045,40958,0
2006-09-22,20.889,21.431,20.574,21.284,58476,0
2006-09-25,21.523,21.523,20.86,21.065,47775,0
2006-09-26,21.218,21.218,20.778,20.808,26080,0
2006-09-27,20.695,21.109,20.695,20.942,25899,0
2006-09-28,21.126,21.156,20.752,20.932,54442,0
2006-09-29,21.074,21.074,20.851,21.027,49676,0
2006-10-02,21.156,21.156,20.318,20.366,33457,0
2006-10-03,20.383,20.52,20.235,20.263,21899,0
2006-10-04,20.235,20.889,20.143,20.778,67044,0
2006-10-05,20.788,21.017,20.555,20.923,60126,0
2006-10-06,21.009,21.009,20.391,20.447,40039,0
2006-10-09,20.308,20.476,20.279,20.41,33070,0
2006-10-10,20.52,20.832,20.328,20.743,34256,0
2006-10-11,20.752,20.961,20.631,20.86,41531,0
2006-10-12,20.951,21.35,20.923,21.34,32489,0
2006-10-13,21.457,21.503,21.146,21.311,40605,0
2006-10-16,21.466,21.466,21.182,21.321,55058,0
2006-10-17,21.274,21.321,20.923,21.173,42972,0
2006-10-18,21.247,21.513,21.083,21.126,20479,0
2006-10-19,21.136,21.136,20.705,20.879,63922,0
2006-10-20,21.209,21.386,20.923,21.294,40105,0
2006-10-23,20.603,20.723,20.235,20.4,153181,0
2006-10-24,20.419,20.613,20.263,20.299,28473,0
2006-10-25,20.456,20.538,20.245,20.308,27587,0
2006-10-26,20.494,20.705,20.218,20.695,30260,0
2006-10-27,20.584,20.695,20.428,20.428,19757,0
2006-10-30,20.289,20.951,20.218,20.951,60777,0
2006-10-31,20.4,21.294,20.4,20.788,37765,0
2006-11-01,20.538,20.808,20.346,20.373,56504,0
2006-11-02,20.033,20.391,20.014,20.308,24911,0
2006-11-03,20.208,20.466,20.189,20.383,28297,0
2006-11-06,20.366,20.52,20.152,20.428,25518,0
2006-11-07,20.346,20.565,20.16,20.17,32055,0
2006-11-08,20.051,20.824,20.051,20.815,21779,0
2006-11-09,20.824,20.87,20.218,20.391,28346,0
2006-11-10,20.437,20.778,20.4,20.723,16902,0
2006-11-13,20.657,21.109,20.631,20.896,26011,0
2006-11-14,20.923,21,20.667,21,59395,0
2006-11-15,20.971,21.523,20.87,21.238,90600,0
2006-11-16,21.164,21.44,20.961,21.35,42098,0
2006-11-17,21.386,21.503,21.218,21.503,24847,0
2006-11-20,21.146,21.367,21.009,21.255,20657,0
2006-11-21,21.255,21.485,21.126,21.284,19643,0
2006-11-22,21.294,21.367,21.109,21.321,15980,0
2006-11-24,21.199,21.376,21.074,21.255,11499,0
2006-11-27,21.173,21.404,20.815,21.247,51567,0
2006-11-28,21.173,21.448,21.156,21.321,30257,0
2006-11-29,21.523,21.523,21.182,21.35,19823,0
2006-11-30,21.513,21.513,21.199,21.33,32481,0
2006-12-01,21.173,21.495,21.156,21.475,96322,0
2006-12-04,21.523,21.523,21.376,21.523,36264,0
2006-12-05,21.569,21.706,21.457,21.513,18327,0
2006-12-06,21.367,21.596,21.321,21.569,21327,0
2006-12-07,21.33,21.533,21.311,21.358,22322,0
2006-12-08,21.302,21.358,21.083,21.218,33663,0
2006-12-11,21.101,21.44,21.101,21.44,19627,0
2006-12-12,21.475,21.551,21.413,21.431,16561,0
2006-12-13,21.633,21.643,21.431,21.431,16866,0
2006-12-14,21.485,21.569,21.386,21.44,34742,0
2006-12-15,21.466,21.551,21.274,21.448,144631,0
2006-12-18,21.448,21.475,20.308,20.485,39112,0
2006-12-19,20.225,20.639,20.225,20.639,33961,0
2006-12-20,20.555,20.555,19.996,20.328,188457,0
2006-12-21,20.328,20.373,20.18,20.263,13702,0
2006-12-22,20.366,20.366,20.18,20.235,36791,0
2006-12-26,20.135,20.373,20.135,20.235,38857,0
2006-12-27,20.366,20.437,20.16,20.318,52065,0
2006-12-28,20.356,20.391,20.16,20.254,23059,0
2006-12-29,20.289,20.356,20.152,20.271,41033,0
2007-01-03,20.225,20.235,19.581,19.757,148425,0
2007-01-04,19.767,19.822,19.444,19.675,215850,0
2007-01-05,19.647,19.647,19.132,19.168,122271,0
2007-01-08,19.132,19.232,18.643,19.158,40016,0
2007-01-09,19.123,19.123,18.929,19.003,45607,0
2007-01-10,18.993,19.289,18.901,19.057,39852,0
2007-01-11,19.057,19.499,19.057,19.499,53311,0
2007-01-12,19.342,19.499,19.113,19.306,36532,0
2007-01-16,19.426,19.572,19.194,19.242,40110,0
2007-01-17,19.123,19.381,18.856,18.91,31931,0
2007-01-18,18.856,19.251,18.618,19.223,77246,0
2007-01-19,19.62,19.638,19.04,19.214,1064517,0
2007-01-22,19.223,19.316,19.04,19.048,116312,0
2007-01-23,19.048,19.306,19.048,19.261,51681,0
2007-01-24,19.316,19.316,19.085,19.132,76043,0
2007-01-25,19.214,19.232,18.856,19.031,82075,0
2007-01-26,19.306,19.306,18.866,19.223,68521,0
2007-01-29,19.105,19.381,18.893,19.04,163349,0
2007-01-30,18.718,19.223,18.626,19.132,156412,0
2007-01-31,19.067,19.085,18.626,18.966,129722,0
2007-02-01,18.901,19.316,18.866,19.242,78821,0
2007-02-02,19.777,20.061,19.49,19.581,139392,0
2007-02-05,19.471,19.555,19.176,19.279,85380,0
2007-02-06,19.371,19.499,19.168,19.279,43093,0
2007-02-07,19.194,19.306,19.176,19.223,35956,0
2007-02-08,19.185,19.904,19.185,19.812,104803,0
2007-02-09,19.728,19.777,19.04,19.517,99126,0
2007-02-12,19.581,19.684,19.057,19.381,65690,0
2007-02-13,19.39,19.647,19.271,19.381,48028,0
2007-02-14,19.362,19.408,18.993,19.067,40966,0
2007-02-15,19.223,19.362,19.077,19.194,70083,0
2007-02-16,19.194,19.572,19.15,19.371,44897,0
2007-02-20,19.271,19.49,19.271,19.461,29768,0
2007-02-21,19.297,19.481,19.297,19.434,27900,0
2007-02-22,19.418,19.499,19.271,19.481,91765,0
2007-02-23,19.426,19.481,19.271,19.418,127619,0
2007-02-26,19.499,19.499,19.242,19.316,136801,0
2007-02-27,19.271,19.334,18.745,18.763,97226,0
2007-02-28,18.763,19.013,18.753,18.836,190504,0
2007-03-01,18.672,18.948,18.58,18.736,52419,0
2007-03-02,18.609,18.827,18.313,18.542,95380,0
2007-03-05,18.305,18.727,18.305,18.396,120592,0
2007-03-06,18.58,18.6,18.351,18.45,146303,0
2007-03-07,18.285,18.45,18.249,18.323,88994,0
2007-03-08,18.386,18.396,18.258,18.351,91509,0
2007-03-09,18.313,18.396,18.213,18.343,52643,0
2007-03-12,18.359,18.368,18.02,18.174,114091,0
2007-03-13,18.047,18.213,17.761,17.761,194209,0
2007-03-14,17.751,17.889,17.328,17.542,66038,0
2007-03-15,17.567,18.084,17.515,18.057,83778,0
2007-03-16,18.029,18.109,17.771,17.79,132986,0
2007-03-19,17.973,18.118,17.824,17.945,63440,0
2007-03-20,17.899,18.1,17.889,18.074,21780,0
2007-03-21,18.118,18.487,17.973,18.487,53162,0
2007-03-22,18.487,18.516,18.377,18.403,58794,0
2007-03-23,18.343,18.58,18.343,18.533,31186,0
2007-03-26,18.459,18.58,18.351,18.561,38910,0
2007-03-27,18.468,18.468,17.945,18.396,85454,0
2007-03-28,18.386,18.386,17.964,18.23,142044,0
2007-03-29,18.249,18.396,17.899,18.084,33165,0
2007-03-30,18.127,18.396,18.084,18.313,141711,0
2007-04-02,18.313,18.313,18.001,18.146,80407,0
2007-04-03,18.258,18.295,17.726,17.899,143539,0
2007-04-04,17.843,18.029,17.771,18.01,46235,0
2007-04-05,18.109,18.258,18.029,18.155,81232,0
2007-04-09,18.1,18.184,17.927,18.047,168731,0
2007-04-10,17.843,18.091,17.843,18.038,40456,0
2007-04-11,18.164,18.164,17.706,17.742,49020,0
2007-04-12,17.735,17.899,17.651,17.851,19665,0
2007-04-13,17.809,17.945,17.593,17.945,50808,0
2007-04-16,17.955,18.396,17.927,18.313,52885,0
2007-04-17,18.323,18.478,18.127,18.267,31137,0
2007-04-18,18.184,18.323,18.1,18.174,129621,0
2007-04-19,18.029,18.23,17.843,17.964,119326,0
2007-04-20,18.396,18.396,17.824,18.001,197218,0
2007-04-23,17.834,18.029,17.559,17.567,101963,0
2007-04-24,17.542,17.696,17.3,17.696,82872,0
2007-04-25,17.706,17.809,17.478,17.567,115870,0
2007-04-26,17.533,17.567,17.154,17.345,120510,0
2007-04-27,17.282,17.41,17.22,17.291,77900,0
2007-04-30,17.282,17.41,16.814,16.868,88797,0
2007-05-01,16.945,17.023,16.693,17.007,71793,0
2007-05-02,17.015,17.273,17.015,17.22,35590,0
2007-05-03,17.247,17.319,17.154,17.273,43433,0
2007-05-04,17.273,17.392,17.256,17.365,41535,0
2007-05-07,17.41,17.603,17.319,17.549,66108,0
2007-05-08,17.439,17.661,17.336,17.478,122589,0
2007-05-09,17.392,17.687,17.265,17.549,242416,0
2007-05-10,17.487,17.515,17.345,17.478,121453,0
2007-05-11,17.542,17.809,17.478,17.79,113350,0
2007-05-14,17.726,17.824,17.478,17.487,76696,0
2007-05-15,17.505,17.661,17.319,17.375,200656,0
2007-05-16,17.392,17.559,17.088,17.154,99944,0
2007-05-17,17.144,17.319,17.033,17.144,64366,0
2007-05-18,17.229,17.229,16.868,17.015,59819,0
2007-05-21,16.963,17.375,16.841,17.239,53374,0
2007-05-22,17.183,17.468,17.007,17.375,48722,0
2007-05-23,17.365,17.42,16.963,16.98,34639,0
2007-05-24,16.936,17.088,16.748,16.897,89920,0
2007-05-25,16.936,17.144,16.926,17.144,52990,0
2007-05-29,17.193,17.203,17.042,17.154,48986,0
2007-05-30,17.071,17.126,16.841,16.85,58785,0
2007-05-31,16.832,17.843,16.832,17.007,105685,0
2007-06-01,17.051,17.173,16.916,16.971,46013,0
2007-06-04,16.98,17.239,16.887,16.963,51333,0
2007-06-05,16.868,16.989,16.712,16.822,165226,0
2007-06-06,16.722,16.776,16.52,16.693,104249,0
2007-06-07,17.43,17.43,16.575,16.712,231836,0
2007-06-08,16.649,17.061,16.602,16.998,80215,0
2007-06-11,16.916,17.023,16.74,16.868,244804,0
2007-06-12,16.767,16.98,16.693,16.868,118281,0
2007-06-13,16.877,16.926,16.767,16.897,89885,0
2007-06-14,16.757,16.868,16.748,16.786,74467,0
2007-06-15,17.033,17.033,16.73,16.795,176499,0
2007-06-18,16.776,17.097,16.693,16.916,96938,0
2007-06-19,16.85,17.061,16.668,17.023,140678,0
2007-06-20,17.051,17.061,16.795,16.971,106946,0
2007-06-21,16.887,17.042,16.611,16.74,122669,0
2007-06-22,16.685,16.832,16.602,16.693,547842,0
2007-06-25,16.64,16.916,16.418,16.436,95493,0
2007-06-26,16.52,17.007,16.456,16.51,60191,0
2007-06-27,16.446,16.936,16.381,16.916,68329,0
2007-06-28,16.971,17.144,16.814,17.088,65241,0
2007-06-29,17.061,17.126,16.64,16.668,81496,0
2007-07-02,16.757,16.916,16.676,16.877,62149,0
2007-07-03,16.906,16.916,16.659,16.916,29575,0
2007-07-05,16.887,17.079,16.621,16.786,59035,0
2007-07-06,16.748,16.916,16.74,16.868,46540,0
2007-07-09,16.832,16.926,16.528,16.668,26293,0
2007-07-10,16.575,16.584,16.079,16.095,98321,0
2007-07-11,16.105,16.465,16.004,16.069,85844,0
2007-07-12,16.169,16.832,16.169,16.832,108981,0
2007-07-13,16.757,16.971,16.611,16.611,35578,0
2007-07-16,16.556,16.776,16.51,16.528,66009,0
2007-07-17,16.5,16.859,16.5,16.51,48888,0
2007-07-18,16.537,16.611,16.033,16.409,124118,0
2007-07-19,16.326,16.436,16.179,16.243,46168,0
2007-07-20,16.206,16.253,15.452,15.662,275205,0
2007-07-23,16.326,16.326,15.405,15.405,333485,0
2007-07-24,15.405,15.526,15.196,15.323,291439,0
2007-07-25,15.405,15.442,14.965,15.315,249687,0
2007-07-26,15.111,15.111,14.525,14.699,194065,0
2007-07-27,14.689,14.735,14.366,14.374,368083,0
2007-07-30,14.422,14.552,14.156,14.412,265988,0
2007-07-31,14.412,14.597,14.203,14.221,132876,0
2007-08-01,14.248,14.488,13.897,14.256,183178,0
2007-08-02,14.313,14.525,14.062,14.422,221575,0
2007-08-03,14.383,14.46,13.686,13.75,333710,0
2007-08-06,13.944,14.422,13.605,14.313,278686,0
2007-08-07,14.221,14.221,13.566,14.062,197459,0
2007-08-08,14.166,15.204,14.128,14.65,496462,0
2007-08-09,14.532,15.167,14.383,15.102,384205,0
2007-08-10,15.084,15.866,14.689,15.653,273092,0
2007-08-13,15.7,15.866,14.782,14.983,256716,0
2007-08-14,14.974,15.653,14.605,14.872,106385,0
2007-08-15,14.818,15.526,14.818,14.827,80317,0
2007-08-16,14.837,16.299,14.837,16.299,264241,0
2007-08-17,16.786,17.706,16.556,17.023,621111,0
2007-08-20,17.061,17.061,16.187,16.282,166945,0
2007-08-21,16.233,16.676,16.225,16.418,111407,0
2007-08-22,16.556,16.971,16.418,16.556,169553,0
2007-08-23,16.565,16.757,16.373,16.5,73320,0
2007-08-24,16.418,16.584,16.196,16.556,76003,0
2007-08-27,16.436,16.859,16.095,16.161,49517,0
2007-08-28,16.187,16.649,16.095,16.308,59965,0
2007-08-29,16.373,16.786,16.151,16.712,72879,0
2007-08-30,16.575,16.668,16.344,16.593,68322,0
2007-08-31,16.767,16.926,16.565,16.795,79153,0
2007-09-04,16.757,17.023,16.373,16.906,52569,0
2007-09-05,16.795,17.007,16.767,16.868,72644,0
2007-09-06,16.954,17.164,16.822,17.116,60942,0
2007-09-07,16.916,17.135,16.85,16.85,51381,0
2007-09-10,16.841,16.916,16.381,16.659,41662,0
2007-09-11,16.887,17.183,16.786,16.963,52346,0
2007-09-12,16.859,17.116,16.859,17.033,105843,0
2007-09-13,17.106,17.193,16.926,17.051,25917,0
2007-09-14,16.936,17.097,16.822,17.097,29661,0
2007-09-17,17.079,17.079,16.73,16.841,35044,0
2007-09-18,16.822,17.22,16.528,17.183,184326,0
2007-09-19,17.239,17.402,17.079,17.164,92914,0
2007-09-20,17.116,17.164,16.73,16.832,81395,0
2007-09-21,16.971,17.042,16.584,16.593,164388,0
2007-09-24,16.556,16.841,16.344,16.528,55643,0
2007-09-25,16.409,16.786,16.326,16.456,67133,0
2007-09-26,16.528,16.565,16.161,16.187,118407,0
2007-09-27,16.215,16.272,15.405,16.151,369679,0
2007-09-28,16.196,16.233,15.653,15.748,75569,0
2007-10-01,15.69,16.151,15.69,16.059,134638,0
2007-10-02,16.105,16.187,15.801,16.004,68189,0
2007-10-03,16.014,16.151,15.787,15.866,74137,0
2007-10-04,15.957,16.014,15.792,15.904,48112,0
2007-10-05,16.043,16.043,15.729,15.748,110204,0
2007-10-08,15.68,15.801,15.628,15.709,118081,0
2007-10-09,15.662,15.839,15.609,15.792,163387,0
2007-10-10,15.709,16.095,15.7,16.095,56583,0
2007-10-11,16.124,16.299,15.787,15.994,97382,0
2007-10-12,15.985,16.187,15.939,16.043,23708,0
2007-10-15,16.024,16.024,15.377,15.526,61648,0
2007-10-16,15.517,15.573,15.093,15.269,74467,0
2007-10-17,15.442,15.68,15.012,15.414,85871,0
2007-10-18,15.323,15.405,14.293,14.488,313357,0
2007-10-19,14.561,14.9,13.991,14.46,338477,0
2007-10-22,14.479,15.564,14.393,15.499,256166,0
2007-10-23,15.59,15.748,15.223,15.709,151472,0
2007-10-24,15.68,15.829,15.386,15.68,185868,0
2007-10-25,15.787,15.839,15.555,15.7,107376,0
2007-10-26,15.904,16.151,15.618,16.124,105061,0
2007-10-29,16.179,16.409,15.866,16.39,146738,0
2007-10-30,16.436,16.446,15.994,16.033,75627,0
2007-10-31,16.124,16.482,15.895,16.418,129114,0
2007-11-01,16.299,16.299,15.157,15.241,124817,0
2007-11-02,15.461,15.748,14.9,15.628,98040,0
2007-11-05,15.386,15.564,15.176,15.433,88043,0
2007-11-06,15.232,15.662,14.974,15.628,98246,0
2007-11-07,15.405,15.6,14.65,14.726,142883,0
2007-11-08,14.864,15.792,14.864,15.738,99107,0
2007-11-09,15.545,16.4,15.414,16.353,124091,0
2007-11-12,16.326,16.631,16.033,16.043,156186,0
2007-11-13,16.124,16.565,15.994,16.418,162347,0
2007-11-14,16.547,16.547,15.947,16.095,137809,0
2007-11-15,15.985,16.134,15.461,15.636,106452,0
2007-11-16,15.636,15.636,15.078,15.452,150576,0
2007-11-19,15.259,15.259,14.772,15.078,120123,0
2007-11-20,15.102,15.424,14.772,15.424,57802,0
2007-11-21,15.306,15.306,14.679,14.854,111755,0
2007-11-23,15.002,15.6,15.002,15.499,35027,0
2007-11-26,15.573,15.636,14.542,14.614,65800,0
2007-11-27,14.66,14.918,14.488,14.8,63425,0
2007-11-28,14.993,15.618,14.792,15.232,95879,0
2007-11-29,15.223,15.323,14.735,14.936,34355,0
2007-11-30,15.232,15.259,14.745,15.03,90508,0
2007-12-03,15.093,15.093,14.275,14.284,35876,0
2007-12-04,14.238,14.432,14.1,14.183,45886,0
2007-12-05,14.422,14.488,13.926,14.47,74530,0
2007-12-06,14.412,14.726,14.412,14.717,103306,0
2007-12-07,14.792,14.818,14.532,14.65,34669,0
2007-12-10,14.65,14.837,14.383,14.441,47149,0
2007-12-11,14.542,15.021,13.888,13.897,64767,0
2007-12-12,14.313,14.45,13.733,13.981,65847,0
2007-12-13,13.872,14.248,13.586,14.203,41896,0
2007-12-14,14.026,14.026,13.328,13.502,142004,0
2007-12-17,13.392,13.521,13.053,13.053,56171,0
2007-12-18,13.207,14.348,13.152,14.017,118023,0
2007-12-19,14.008,14.081,13.625,13.778,109919,0
2007-12-20,13.953,14.284,13.401,14.238,81478,0
2007-12-21,14.64,15.167,14.498,14.872,236918,0
2007-12-24,14.763,15.296,14.588,15.296,64190,0
2007-12-26,15.147,15.386,14.507,15.315,71752,0
2007-12-27,15.204,15.204,14.221,14.221,60401,0
2007-12-28,14.432,14.745,13.805,13.805,53574,0
2007-12-31,13.686,14.062,13.447,13.677,63661,0
2008-01-02,13.615,14.229,13.447,13.547,111342,0
2008-01-03,13.547,13.677,12.941,12.977,49928,0
2008-01-04,13.09,13.348,12.446,12.886,115589,0
2008-01-07,12.968,13.916,12.822,13.492,84788,0
2008-01-08,13.529,14.017,12.674,12.684,118402,0
2008-01-09,12.648,12.904,12.067,12.786,171782,0
2008-01-10,12.609,13.099,12.463,12.839,80196,0
2008-01-11,12.768,13.365,12.17,12.17,57987,0
2008-01-14,12.269,13.235,12.269,12.721,46261,0
2008-01-15,12.518,12.518,12.021,12.18,32936,0
2008-01-16,12.17,13.365,12.17,12.949,86814,0
2008-01-17,12.931,12.931,12.196,12.196,45802,0
2008-01-18,12.188,12.777,12.021,12.26,66591,0
2008-01-22,12.306,13.457,12.306,12.73,240935,0
2008-01-23,12.849,14.745,12.472,14.403,253473,0
2008-01-24,14.303,14.561,14.128,14.229,87347,0
2008-01-25,14.054,14.412,12.188,12.804,219782,0
2008-01-28,12.6,12.804,12.114,12.628,177794,0
2008-01-29,12.73,12.73,12.233,12.481,136515,0
2008-01-30,12.546,12.987,12.454,12.564,145609,0
2008-01-31,12.333,13.625,12.333,13.152,217542,0
2008-02-01,13.108,13.197,12.795,13.145,128479,0
2008-02-04,13.135,13.135,12.665,13.024,80654,0
2008-02-05,12.739,13.099,12.49,12.49,101537,0
2008-02-06,12.618,12.83,12.538,12.674,114447,0
2008-02-07,12.573,13.152,12.538,12.959,59311,0
2008-02-08,12.877,13.081,12.454,12.472,63456,0
2008-02-11,12.454,12.592,12.206,12.277,56198,0
2008-02-12,12.333,12.877,12.277,12.472,58871,0
2008-02-13,12.618,12.839,12.463,12.684,77379,0
2008-02-14,12.739,12.849,12.26,12.315,77638,0
2008-02-15,12.223,12.768,12.196,12.223,87980,0
2008-02-19,12.436,12.693,12.188,12.25,41597,0
2008-02-20,12.188,12.39,12.188,12.324,84431,0
2008-02-21,12.446,12.703,12.26,12.343,53984,0
2008-02-22,12.324,12.39,11.921,12.038,113420,0
2008-02-25,12.021,12.206,11.799,12.038,65500,0
2008-02-26,11.939,12.428,11.77,12.161,49537,0
2008-02-27,12.011,12.481,12.011,12.214,62316,0
2008-02-28,12.132,12.463,11.885,11.914,60255,0
2008-02-29,11.743,12.343,11.168,11.304,117710,0
2008-03-03,11.314,11.314,10.644,10.953,98069,0
2008-03-04,10.9,10.927,10.587,10.706,153626,0
2008-03-05,10.778,11.057,10.688,10.706,53040,0
2008-03-06,10.625,10.934,10.421,10.421,52294,0
2008-03-07,10.348,10.892,10.275,10.653,62180,0
2008-03-10,10.715,10.872,10.484,10.484,78282,0
2008-03-11,10.778,11.276,10.771,11.038,135407,0
2008-03-12,10.706,11.257,10.669,10.963,96516,0
2008-03-13,10.817,11.59,10.807,11.442,110103,0
2008-03-14,11.56,11.638,10.55,10.991,75893,0
2008-03-17,10.679,11.201,10.587,10.826,109182,0
2008-03-18,11.065,12.077,10.963,11.984,105258,0
2008-03-19,12.03,12.306,11.743,11.743,94724,0
2008-03-20,11.866,12.41,11.175,12.41,262958,0
2008-03-24,12.428,13.024,12.428,12.583,91673,0
2008-03-25,12.6,12.822,12.324,12.538,52260,0
2008-03-26,12.472,12.49,12.096,12.454,27745,0
2008-03-27,12.49,12.814,12.161,12.269,49546,0
2008-03-28,12.26,12.428,12.011,12.021,57131,0
2008-03-31,12.011,12.26,11.948,11.975,37532,0
2008-04-01,12.241,12.748,12.241,12.628,82642,0
2008-04-02,12.648,12.665,12.324,12.518,63326,0
2008-04-03,12.428,12.428,12.122,12.324,32121,0
2008-04-04,12.4,12.554,11.984,12.233,90412,0
2008-04-07,12.306,12.381,12.17,12.315,38932,0
2008-04-08,12.196,12.554,12.196,12.454,39139,0
2008-04-09,12.454,12.454,11.876,11.948,60538,0
2008-04-10,11.965,12.058,11.038,11.083,104574,0
2008-04-11,10.963,11.038,10.715,10.715,116264,0
2008-04-14,10.706,11.057,10.706,10.863,34213,0
2008-04-15,9.4362,9.86,8.9954,9.4362,300766,0
2008-04-16,9.86,9.888,9.602,9.805,211154,0
2008-04-17,9.778,9.952,9.456,9.888,104749,0
2008-04-18,10.109,10.616,10.109,10.421,105516,0
2008-04-21,10.321,10.384,10.198,10.208,35775,0
2008-04-22,10.183,10.348,9.86,10.109,136647,0
2008-04-23,10.163,10.43,9.906,10.091,52670,0
2008-04-24,10.192,10.635,9.795,10.635,61377,0
2008-04-25,10.625,10.625,9.712,9.971,135913,0
2008-04-28,9.786,10.091,9.657,9.851,187252,0
2008-04-29,9.86,10.467,9.86,10.144,115263,0
2008-04-30,10.198,10.43,9.971,10.218,46858,0
2008-05-01,10.227,10.927,10.109,10.669,50403,0
2008-05-02,10.788,11.314,10.255,10.33,128971,0
2008-05-05,10.255,11.019,10.255,11.011,128907,0
2008-05-06,10.917,11.304,10.669,11.159,154759,0
2008-05-07,11.183,11.38,10.55,10.56,191914,0
2008-05-08,10.625,10.863,10.521,10.616,119975,0
2008-05-09,10.587,10.606,10.227,10.467,30403,0
2008-05-12,10.531,10.55,10.144,10.411,68728,0
2008-05-13,10.449,10.449,10.144,10.227,57763,0
2008-05-14,10.247,10.531,10.173,10.358,52080,0
2008-05-15,10.339,10.339,10.035,10.144,46892,0
2008-05-16,10.208,10.227,9.593,9.704,80721,0
2008-05-19,9.694,9.961,9.4264,9.602,93561,0
2008-05-20,9.539,9.778,9.539,9.685,58990,0
2008-05-21,9.731,9.98,9.612,9.622,53900,0
2008-05-22,9.694,10.118,9.612,9.933,67715,0
2008-05-23,9.869,9.933,9.567,9.805,106284,0
2008-05-27,9.823,10.053,9.665,10.025,51009,0
2008-05-28,10.109,10.109,9.665,9.897,24356,0
2008-05-29,9.888,9.98,9.585,9.731,126368,0
2008-05-30,9.759,9.833,9.567,9.731,114484,0
2008-06-02,9.685,9.814,9.2896,9.557,77660,0
2008-06-03,9.576,9.576,8.8115,8.8851,87830,0
2008-06-04,8.8759,9.3354,8.8759,9.17,63508,0
2008-06-05,9.0966,9.456,9.0868,9.4362,49939,0
2008-06-06,9.3532,9.53,8.8759,8.9681,77375,0
2008-06-09,9.0049,9.1791,8.9126,8.9862,91651,0
2008-06-10,9.0139,9.63,8.9681,9.612,125253,0
2008-06-11,9.567,9.567,9.0418,9.0504,63217,0
2008-06-12,8.9954,9.1516,8.8022,8.8022,146118,0
2008-06-13,8.8759,9.0139,8.5266,8.7378,101226,0
2008-06-16,8.7378,9.0229,8.6368,8.6919,167892,0
2008-06-17,8.6919,8.7839,8.3424,8.3424,270056,0
2008-06-18,8.3333,8.3333,8.0298,8.2687,95063,0
2008-06-19,8.2228,8.324,7.3123,7.6711,146630,0
2008-06-20,7.6065,7.8183,7.2295,7.5418,187304,0
2008-06-23,7.6065,7.6158,7.3676,7.4778,74868,0
2008-06-24,7.4045,7.772,7.3581,7.5512,117272,0
2008-06-25,7.5882,7.9654,7.4133,7.4778,263404,0
2008-06-26,7.4322,7.4322,7.1188,7.1836,51989,0
2008-06-27,7.1283,7.3489,6.4017,6.4385,757187,0
2008-06-30,6.4844,7.7997,6.052,6.052,241366,0
2008-07-01,5.9969,6.4106,5.9969,6.3191,202614,0
2008-07-02,6.3371,6.7145,6.3094,6.5489,174648,0
2008-07-03,6.5578,6.5855,6.1166,6.1257,121462,0
2008-07-07,6.1627,6.2453,5.7578,5.7854,170368,0
2008-07-08,5.8038,6.4201,5.6568,6.2361,228028,0
2008-07-09,6.2544,6.4479,5.8222,5.8222,140410,0
2008-07-10,5.8959,6.0154,5.5371,5.7671,131001,0
2008-07-11,5.7026,5.7947,5.399,5.4728,180535,0
2008-07-14,5.5371,5.5921,4.8381,4.9299,337951,0
2008-07-15,4.875,5.1507,4.7185,5.0035,460524,0
2008-07-16,5.0772,5.7487,5.0772,5.7487,349473,0
2008-07-17,5.8592,7.0914,5.8222,6.8523,228007,0
2008-07-18,6.6959,7.1283,6.6133,6.8248,94885,0
2008-07-21,6.88,7.1467,6.8065,6.9994,72275,0
2008-07-22,6.7881,8.1584,6.7054,8.1584,83746,0
2008-07-23,8.6827,9.0049,8.0112,8.3424,181613,0
2008-07-24,8.508,8.508,7.3581,7.3951,127575,0
2008-07-25,7.8183,8.508,7.8183,8.2599,221187,0
2008-07-28,8.2599,8.2599,7.6342,7.7997,139511,0
2008-07-29,7.7997,8.4437,7.6891,8.3333,132897,0
2008-07-30,8.4437,9.2355,8.2963,8.9035,200196,0
2008-07-31,9.0418,9.3991,8.8299,8.8393,151153,0
2008-08-01,8.8943,9.53,8.8943,9.0504,190682,0
2008-08-04,9.0049,9.3532,8.9493,9.0868,79852,0
2008-08-05,9.2445,9.933,9.2445,9.86,129168,0
2008-08-06,9.933,10.091,9.593,10.053,96089,0
2008-08-07,9.906,9.933,9.2819,9.363,117231,0
2008-08-08,9.3354,10.531,9.3354,9.888,133605,0
2008-08-11,10.025,10.55,9.805,10.531,122105,0
2008-08-12,10.393,10.393,10.063,10.192,78778,0
2008-08-13,10.118,10.118,9.2995,9.943,150698,0
2008-08-14,9.869,10.118,9.795,9.888,55799,0
2008-08-15,10.091,10.303,9.4739,9.675,146991,0
2008-08-18,9.675,9.897,9.4639,9.741,92282,0
2008-08-19,9.585,9.888,9.3902,9.512,174626,0
2008-08-20,9.557,9.833,9.4839,9.694,148702,0
2008-08-21,9.503,9.704,9.3818,9.593,128524,0
2008-08-22,9.759,9.897,9.4264,9.795,62848,0
2008-08-25,9.712,9.869,9.512,9.52,75138,0
2008-08-26,9.4839,9.795,9.4739,9.648,51307,0
2008-08-27,9.657,9.842,9.512,9.741,56098,0
2008-08-28,9.786,9.943,9.694,9.888,119207,0
2008-08-29,9.778,9.915,9.759,9.869,70377,0
2008-09-02,9.952,10.118,9.842,10.072,73223,0
2008-09-03,9.999,10.541,9.833,10.502,76872,0
2008-09-04,10.339,10.458,9.906,9.971,126841,0
2008-09-05,9.833,9.999,9.657,9.98,115529,0
2008-09-08,10.265,11.029,10.227,10.934,157793,0
2008-09-09,10.817,11.14,10.484,10.484,170724,0
2008-09-10,10.358,11.057,10.163,10.644,108238,0
2008-09-11,10.348,10.625,10.227,10.616,160409,0
2008-09-12,10.56,10.644,9.971,9.989,211828,0
2008-09-15,9.585,10.173,9.557,9.657,137418,0
2008-09-16,9.4362,10.339,9.4362,10.33,133351,0
2008-09-17,9.989,10.126,9.547,9.547,166890,0
2008-09-18,9.786,11.112,9.446,11.102,250660,0
2008-09-19,13.981,13.981,11.495,12.481,614328,0
2008-09-22,12.196,12.499,9.4264,9.4264,455449,0
2008-09-23,9.4362,9.704,9.1516,9.576,111915,0
2008-09-24,9.869,10.109,9.1976,10.109,202767,0
2008-09-25,9.971,10.321,9.665,9.999,152052,0
2008-09-26,9.52,10.635,9.52,10.597,82126,0
2008-09-29,10.606,10.788,9.4839,10.66,178185,0
2008-09-30,10.247,11.183,9.657,11.047,219718,0
2008-10-01,10.892,11.21,10.807,10.909,83287,0
2008-10-02,10.845,11.073,10.696,10.882,69015,0
2008-10-03,11.093,11.093,10.798,10.9,140097,0
2008-10-06,10.512,11.093,10.192,10.715,125417,0
2008-10-07,10.706,11.065,9.3266,9.3266,136654,0
2008-10-08,9.207,10.616,8.8393,9.869,69444,0
2008-10-09,9.888,9.971,8.8299,8.8851,127830,0
2008-10-10,9.0049,10.421,8.4254,10.421,144568,0
2008-10-13,9.915,11.121,9.557,11.102,176499,0
2008-10-14,11.267,11.267,10.118,10.57,112056,0
2008-10-15,10.154,10.625,9.685,9.741,132481,0
2008-10-16,9.814,11.314,9.622,11.183,168040,0
2008-10-17,10.863,11.257,8.8299,10.467,116065,0
2008-10-20,10.625,11.14,10.053,10.493,92586,0
2008-10-21,10.265,10.57,9.999,10.008,65189,0
2008-10-22,9.731,10.118,9.4739,9.4839,57469,0
2008-10-23,9.675,9.925,8.3057,8.8943,182975,0
2008-10-24,8.2781,10.255,8.2781,9.741,142209,0
2008-10-27,9.63,10.303,9.0139,9.638,39748,0
2008-10-28,10.035,10.669,9.2172,10.512,127224,0
2008-10-29,10.493,10.788,9.98,10.339,61127,0
2008-10-30,10.579,10.579,9.999,10.57,52596,0
2008-10-31,10.411,11.029,10.135,10.706,163005,0
2008-11-03,10.579,11.038,10.502,10.944,47920,0
2008-11-04,11.192,11.192,10.715,11.112,133624,0
2008-11-05,10.872,11.175,10.43,10.57,120564,0
2008-11-06,10.43,11.073,10.118,10.358,48101,0
2008-11-07,10.458,10.458,9.769,10.091,48657,0
2008-11-10,10.255,10.255,9.3354,9.503,85081,0
2008-11-11,9.363,10.208,9.207,9.759,96626,0
2008-11-12,9.547,10.015,9.3718,9.4089,71349,0
2008-11-13,9.2445,10.384,8.9681,10.348,154093,0
2008-11-14,10.163,10.339,9.456,9.4639,150668,0
2008-11-17,9.3168,10.183,9.1888,9.363,73619,0
2008-11-18,9.4089,9.75,8.5909,9.2533,102469,0
2008-11-19,9.0868,9.593,8.6274,8.7655,97590,0
2008-11-20,8.6461,8.9681,7.9469,7.993,83576,0
2008-11-21,8.324,9.1888,7.4872,9.1516,141602,0
2008-11-24,9.17,9.75,8.7839,9.75,80513,0
2008-11-25,9.888,9.888,8.8022,9.833,89635,0
2008-11-26,9.539,10.144,9.539,10.144,78333,0
2008-11-28,9.961,10.163,9.612,10.063,20682,0
2008-12-01,9.721,9.814,7.8183,7.9102,97276,0
2008-12-02,8.1403,8.9493,7.956,8.8393,38975,0
2008-12-03,8.5266,9.1976,8.2599,9.1888,38854,0
2008-12-04,8.9404,9.446,8.3792,8.6184,57952,0
2008-12-05,8.4162,9.0323,7.8183,8.6827,84075,0
2008-12-08,9.0418,9.731,8.508,9.1516,62055,0
2008-12-09,8.9771,9.869,8.6274,8.6827,49468,0
2008-12-10,8.8022,9.2896,8.6552,9.0049,28627,0
2008-12-11,8.8115,9.2355,8.0756,8.2503,56795,0
2008-12-12,7.9654,9.1238,7.956,9.0868,78234,0
2008-12-15,9.0966,9.1516,7.8272,8.1403,64025,0
2008-12-16,8.048,9.1976,8.0019,9.1976,85303,0
2008-12-17,8.7933,9.2896,8.6368,9.1142,115237,0
2008-12-18,9.1142,9.2628,8.6274,9.1421,68634,0
2008-12-19,9.547,9.547,8.4894,8.8205,169175,0
2008-12-22,8.8943,8.8943,8.0573,8.4989,63308,0
2008-12-23,8.6184,8.6274,8.0756,8.2228,49114,0
2008-12-24,8.2321,8.554,8.103,8.434,8571,0
2008-12-26,8.4805,8.5909,8.1769,8.5909,12018,0
2008-12-29,8.5724,8.747,7.9654,8.0298,46817,0
2008-12-30,8.0208,8.1952,7.5882,7.9195,95488,0
2008-12-31,7.9375,9.0966,7.708,8.9586,120573,0
2009-01-02,8.9771,9.1611,8.4437,8.7933,66275,0
2009-01-05,8.8299,8.8299,8.2503,8.434,31847,0
2009-01-06,8.5815,8.8851,8.2781,8.6644,39497,0
2009-01-07,8.4805,8.4989,8.2045,8.4067,23769,0
2009-01-08,8.3609,9.1888,8.3609,9.1888,39399,0
2009-01-09,9.1238,9.1791,8.5815,8.5815,132661,0
2009-01-12,8.5172,8.8299,8.1403,8.2228,49965,0
2009-01-13,8.1216,8.2781,8.103,8.2135,22817,0
2009-01-14,7.8919,7.9284,7.1376,7.4228,82193,0
2009-01-15,7.3951,7.5334,6.9811,7.257,80867,0
2009-01-16,7.3581,7.7261,6.9256,7.2201,54271,0
2009-01-20,7.0454,7.0454,5.4636,5.5371,147334,0
2009-01-21,5.7487,6.1348,5.1783,5.3442,198828,0
2009-01-22,5.1969,5.6473,5.1417,5.2795,101564,0
2009-01-23,5.4451,5.6935,4.691,5.0587,379076,0
2009-01-26,5.0863,6.5305,4.7185,4.8381,458898,0
2009-01-27,5.0587,5.307,4.2128,4.3137,422231,0
2009-01-28,4.4425,5.0035,4.4425,4.8932,348554,0
2009-01-29,4.8288,4.8288,4.452,4.5807,223147,0
2009-01-30,4.6357,4.6357,4.3596,4.369,146715,0
2009-02-02,4.2954,4.8932,3.9918,4.5437,126495,0
2009-02-03,4.5343,4.8381,4.2034,4.3137,209692,0
2009-02-04,4.3507,4.6265,4.3137,4.4609,131607,0
2009-02-05,4.5897,4.8011,4.369,4.645,438624,0
2009-02-06,4.6265,5.2795,4.5988,5.1783,278200,0
2009-02-09,5.1323,5.2154,4.921,4.9945,94705,0
2009-02-10,4.9393,5.0863,4.5988,4.5988,146536,0
2009-02-11,4.6265,4.7369,4.4242,4.4978,148370,0
2009-02-12,4.553,4.9485,4.185,4.7829,233132,0
2009-02-13,4.7552,4.7736,4.5255,4.7276,112449,0
2009-02-17,4.5161,4.6633,4.4333,4.4333,110725,0
2009-02-18,4.4058,4.6175,4.3507,4.3507,121980,0
2009-02-19,4.4148,4.4333,4.0468,4.0468,134102,0
2009-02-20,3.9643,4.1482,3.8079,3.9918,101947,0
2009-02-23,4.0379,4.2492,3.8448,4.0012,75539,0
2009-02-24,4.0655,4.7736,3.8815,4.5988,202197,0
2009-02-25,4.5619,4.875,4.3872,4.7276,89267,0
2009-02-26,4.608,4.9299,4.2861,4.2954,57102,0
2009-02-27,4.2128,4.553,4.1575,4.3413,75906,0
2009-03-02,4.2586,4.3507,4.1482,4.3233,71680,0
2009-03-03,4.4058,4.4148,4.2492,4.369,262071,0
2009-03-04,4.452,4.452,4.0289,4.4058,111815,0
2009-03-05,4.2768,4.4148,3.8079,3.8632,179335,0
2009-03-06,3.9369,4.0655,3.6792,3.8907,82313,0
2009-03-09,3.8448,3.8997,3.7069,3.7251,36411,0
2009-03-10,3.8632,4.2217,3.6792,4.0468,90373,0
2009-03-11,4.0655,4.2678,3.7069,3.9457,63240,0
2009-03-12,3.8723,4.6175,3.8535,4.5068,123878,0
2009-03-13,4.5343,4.7002,4.3783,4.5897,53352,0
2009-03-16,4.6357,4.8381,4.5068,4.5807,86981,0
2009-03-17,4.5619,4.9393,4.5161,4.9393,88551,0
2009-03-18,4.8932,4.976,4.7552,4.875,90940,0
2009-03-19,4.9393,5.0587,4.8932,4.976,212168,0
2009-03-20,5.0405,5.0405,4.8472,4.9299,140404,0
2009-03-23,4.9393,5.9969,4.9393,5.7947,155272,0
2009-03-24,5.5463,5.8315,5.1875,5.3807,156539,0
2009-03-25,5.4636,5.5185,5.114,5.4816,82101,0
2009-03-26,5.5185,5.5185,5.3622,5.4266,85805,0
2009-03-27,5.2704,5.4266,5.1969,5.206,70876,0
2009-03-30,4.9671,5.39,4.8562,5.1969,84818,0
2009-03-31,5.2795,5.39,4.8288,4.8288,159012,0
2009-04-01,4.7829,5.4816,4.7829,5.4728,83091,0
2009-04-02,5.5185,5.9235,5.5096,5.7212,83205,0
2009-04-03,5.7302,5.7302,5.1969,5.5096,49645,0
2009-04-06,5.4085,5.5555,5.2242,5.5096,81001,0
2009-04-07,5.3807,5.5096,5.1692,5.1692,53172,0
2009-04-08,5.206,5.3622,4.9945,5.1047,88939,0
2009-04-09,5.1047,5.4266,5.0681,5.4085,120548,0
2009-04-13,5.3442,5.7118,5.206,5.6844,58647,0
2009-04-14,5.5371,5.7026,5.3622,5.3622,76556,0
2009-04-15,5.5185,5.5185,5.2335,5.3348,54515,0
2009-04-16,5.4266,5.5921,5.1969,5.5645,54299,0
2009-04-17,5.5921,5.9142,5.4728,5.8496,124483,0
2009-04-20,5.8131,5.8592,4.8105,4.8381,147547,0
2009-04-21,4.792,5.2704,4.6175,5.1232,85750,0
2009-04-22,4.9851,5.2242,4.7829,4.8105,101798,0
2009-04-23,4.8011,4.8657,4.4242,4.4242,142663,0
2009-04-24,5.1692,5.4451,4.691,5.1047,160748,0
2009-04-27,4.9485,5.2242,4.8105,4.8105,84108,0
2009-04-28,4.7552,5.3716,4.6725,5.1323,56214,0
2009-04-29,5.2154,5.5185,5.0035,5.3257,114868,0
2009-04-30,5.3622,5.5555,5.1232,5.399,87921,0
2009-05-01,5.3622,5.4174,5.0587,5.0587,45026,0
2009-05-04,5.114,5.4451,5.0035,5.4451,67992,0
2009-05-05,5.3807,5.4728,5.1047,5.2517,105451,0
2009-05-06,5.3257,5.5096,5.206,5.4728,93619,0
2009-05-07,5.5281,5.5555,5.1692,5.3622,87879,0
2009-05-08,5.4911,5.9878,5.3257,5.9878,141126,0
2009-05-11,5.9878,6.1716,5.6381,5.905,65624,0
2009-05-12,5.9417,5.9603,5.3257,5.8684,74010,0
2009-05-13,5.6106,5.8959,5.3807,5.5555,119210,0
2009-05-14,5.6106,5.9696,5.5463,5.6844,81512,0
2009-05-15,5.7578,5.9417,5.4174,5.4816,194299,0
2009-05-18,5.5555,5.7212,5.4451,5.6935,207000,0
2009-05-19,5.6844,5.6844,5.4266,5.5281,64696,0
2009-05-20,5.5645,5.7026,5.4728,5.5371,97782,0
2009-05-21,5.4542,5.4816,5.2517,5.3622,88472,0
2009-05-22,5.39,5.4911,5.2517,5.2704,30425,0
2009-05-26,5.1969,5.7671,5.1969,5.7671,115664,0
2009-05-27,5.7487,5.8406,5.5463,5.7578,125461,0
2009-05-28,5.8496,5.8865,5.7578,5.8865,70844,0
2009-05-29,5.8865,6.1166,5.8131,5.9785,137133,0
2009-06-01,6.0706,6.1901,5.9417,6.1537,64451,0
2009-06-02,6.1257,6.3647,6.0336,6.2268,60459,0
2009-06-03,6.1716,6.6409,6.1257,6.5673,92436,0
2009-06-04,6.5855,7.4408,6.5578,7.1742,90222,0
2009-06-05,7.2848,7.4228,7.0914,7.2663,88424,0
2009-06-08,7.1283,7.2755,6.9169,7.1007,102553,0
2009-06-09,7.165,7.2201,6.9532,7.0364,83009,0
2009-06-10,7.1376,7.1376,6.5028,6.6409,135232,0
2009-06-11,6.6869,6.7328,6.2544,6.466,46108,0
2009-06-12,6.4106,6.6685,6.3925,6.5855,29742,0
2009-06-15,6.4385,6.5764,5.8865,5.9785,50736,0
2009-06-16,6.0706,6.4017,5.5281,5.7118,147204,0
2009-06-17,5.7302,6.0797,5.2614,5.9878,71378,0
2009-06-18,5.9603,6.3371,5.8592,6.0154,59079,0
2009-06-19,6.1072,6.273,6.052,6.052,137573,0
2009-06-22,6.0061,6.0061,5.3442,5.3531,114518,0
2009-06-23,5.4266,5.5463,5.1969,5.2979,98752,0
2009-06-24,5.3442,5.4361,5.1323,5.2795,58910,0
2009-06-25,5.206,6.1537,5.1969,6.1166,104303,0
2009-06-26,6.052,6.7511,6.052,6.6225,504166,0
2009-06-29,6.5855,6.5855,5.7026,5.8315,121146,0
2009-06-30,5.8406,5.9878,5.574,5.8959,74355,0
2009-07-01,5.9785,6.1072,5.8406,5.9878,56994,0
2009-07-02,5.8592,6.043,5.7578,5.7854,31463,0
2009-07-06,5.7671,5.7671,5.4542,5.6473,39626,0
2009-07-07,5.6656,5.9417,5.5463,5.6106,53250,0
2009-07-08,5.6293,5.7394,5.3807,5.5834,86953,0
2009-07-09,5.6198,5.6568,5.3348,5.3622,50928,0
2009-07-10,5.3348,5.5921,5.3348,5.4266,96571,0
2009-07-13,5.4085,5.4451,5.1783,5.4085,104105,0
2009-07-14,4.5713,4.7829,4.4242,4.452,498582,0
2009-07-15,4.3413,4.3413,3.909,3.955,4416893,0
2009-07-16,4.0468,4.0468,3.909,3.9735,1441979,0
2009-07-17,4.0379,4.0379,3.9369,3.9735,489771,0
2009-07-20,3.9827,3.9827,3.909,3.9369,483941,0
2009-07-21,3.9643,4.0193,3.8448,3.8997,824320,0
2009-07-22,3.8723,3.9918,3.8535,3.955,552489,0
2009-07-23,3.955,4.1116,3.9183,4.0289,860916,0
2009-07-24,4.0931,4.0931,4.0012,4.0468,238840,0
2009-07-27,4.0931,4.1482,4.0565,4.1298,983348,0
2009-07-28,4.1206,4.139,4.0012,4.1021,324432,0
2009-07-29,4.0655,4.1482,3.9643,4.0655,293817,0
2009-07-30,4.1298,4.3596,4.084,4.3137,1141728,0
2009-07-31,4.3413,4.4701,4.1482,4.1482,1969595,0
2009-08-03,4.3596,4.3872,4.1298,4.3233,470160,0
2009-08-04,4.2861,4.4425,4.1941,4.2954,401418,0
2009-08-05,4.3137,4.4148,4.24,4.3233,320790,0
2009-08-06,4.3596,4.4333,4.3233,4.369,378453,0
2009-08-07,4.4701,4.5255,4.2492,4.452,366009,0
2009-08-10,4.452,4.6815,4.452,4.5897,324519,0
2009-08-11,4.5897,4.5897,4.3043,4.3872,187743,0
2009-08-12,4.3783,4.5619,4.3783,4.5161,232598,0
2009-08-13,4.5437,4.5713,4.4884,4.5437,174002,0
2009-08-14,4.5255,4.5988,4.3596,4.3872,238418,0
2009-08-17,4.2954,4.3872,4.2492,4.3043,129842,0
2009-08-18,4.3043,4.4978,4.2861,4.3322,183546,0
2009-08-19,4.3043,4.452,4.3043,4.3507,96814,0
2009-08-20,4.3507,4.4609,4.3507,4.4148,136906,0
2009-08-21,4.4884,4.553,4.3966,4.4884,246242,0
2009-08-24,4.5068,4.5437,4.3966,4.4148,147764,0
2009-08-25,4.4242,4.4609,4.3043,4.3137,162041,0
2009-08-26,4.3233,4.4242,4.3233,4.3966,84960,0
2009-08-27,4.3507,4.4425,4.2311,4.369,132624,0
2009-08-28,4.4333,4.4333,4.2492,4.2861,81867,0
2009-08-31,4.2311,4.3507,4.2217,4.3507,303995,0
2009-09-01,4.2954,4.4701,4.0931,4.1298,215910,0
2009-09-02,4.1298,4.2586,4.1116,4.2311,145492,0
2009-09-03,4.2492,4.2861,4.0565,4.2768,139527,0
2009-09-04,4.2678,4.3137,4.1941,4.2861,73863,0
2009-09-08,4.3233,4.3233,4.1298,4.1666,73008,0
2009-09-09,4.1758,4.2861,4.1575,4.2678,66942,0
2009-09-10,4.2768,4.2768,4.1666,4.2492,48841,0
2009-09-11,4.1941,4.2311,4.0745,4.0745,90796,0
2009-09-14,4.0468,4.1298,3.9735,4.1298,120658,0
2009-09-15,4.1298,4.2954,4.084,4.2034,235757,0
2009-09-16,4.2217,4.2492,4.0931,4.2128,225645,0
2009-09-17,4.2128,4.2128,4.0931,4.1021,48076,0
2009-09-18,4.1298,4.2034,4.0468,4.139,262521,0
2009-09-21,4.139,4.2217,4.0931,4.2128,171364,0
2009-09-22,4.2492,4.3596,4.1941,4.2861,162530,0
2009-09-23,4.2586,4.553,4.2217,4.5161,455401,0
2009-09-24,4.5161,4.5619,4.3966,4.5161,108924,0
2009-09-25,4.4884,4.5807,4.3322,4.4884,197158,0
2009-09-28,4.5255,4.5988,4.452,4.5713,122758,0
2009-09-29,4.5619,4.5988,4.4609,4.5619,70990,0
2009-09-30,4.5437,4.5807,4.4242,4.5807,254791,0
2009-10-01,4.5068,4.5713,4.4058,4.4058,124486,0
2009-10-02,4.3322,4.5619,4.2492,4.553,191317,0
2009-10-05,4.5619,4.6357,4.5068,4.608,222407,0
2009-10-06,4.6357,4.654,4.4793,4.654,145649,0
2009-10-07,4.645,4.9117,4.553,4.8657,141986,0
2009-10-08,4.8932,4.9393,4.746,4.792,140868,0
2009-10-09,4.7829,4.9945,4.7829,4.9671,146050,0
2009-10-12,5.0405,5.2428,5.0035,5.1047,130256,0
2009-10-13,5.114,5.114,4.8105,4.9299,270854,0
2009-10-14,5.0312,5.1692,4.7829,4.875,111621,0
2009-10-15,4.8198,4.8932,4.8011,4.8198,38554,0
2009-10-16,4.7644,4.7829,4.5713,4.6175,145446,0
2009-10-19,4.8011,4.8011,4.5807,4.6175,53685,0
2009-10-20,4.6175,4.6725,4.5713,4.5807,116283,0
2009-10-21,4.5807,4.8198,4.4058,4.4978,93383,0
2009-10-22,4.4978,4.7002,4.4148,4.645,64951,0
2009-10-23,4.5988,5.0681,4.5343,5.0129,351620,0
2009-10-26,5.0035,5.2154,4.8288,4.9393,95337,0
2009-10-27,4.9485,4.9485,4.6357,4.654,103098,0
2009-10-28,4.6265,4.6815,4.3137,4.3413,96754,0
2009-10-29,4.3872,4.4978,4.3413,4.3783,103697,0
2009-10-30,4.3137,4.3966,4.1758,4.3872,184442,0
2009-11-02,4.4333,4.5255,4.185,4.2678,107207,0
2009-11-03,4.2128,4.3783,4.2128,4.3233,87903,0
2009-11-04,4.3413,4.3507,4.185,4.185,126864,0
2009-11-05,4.24,4.5255,4.24,4.4333,103422,0
2009-11-06,4.3507,4.3596,4.2217,4.2492,115781,0
2009-11-09,4.2861,4.3233,4.1666,4.185,100280,0
2009-11-10,4.1482,4.2217,4.084,4.084,176774,0
2009-11-11,4.1575,4.2034,4.0931,4.1021,147310,0
2009-11-12,4.1021,4.1298,3.9827,3.9827,108835,0
2009-11-13,4.0012,4.1575,4.0012,4.1575,149487,0
2009-11-16,4.2128,4.2128,4.1116,4.1666,608979,0
2009-11-17,4.1482,4.3043,4.1298,4.1575,298444,0
2009-11-18,4.1575,4.2217,4.084,4.084,104392,0
2009-11-19,4.0655,4.084,3.8357,3.8357,167775,0
2009-11-20,4.0565,4.2217,3.9735,4.0655,206859,0
2009-11-23,4.1298,4.2768,4.0379,4.0468,144860,0
2009-11-24,4.0655,4.084,3.8723,3.8815,138198,0
2009-11-25,3.909,4.0012,3.8723,3.8907,99007,0
2009-11-27,3.8262,3.8357,3.6792,3.6792,219546,0
2009-11-30,3.7251,3.909,3.7251,3.8997,158314,0
2009-12-01,3.9369,4.0099,3.6699,3.6883,282977,0
2009-12-02,3.6976,3.8907,3.6976,3.8448,168723,0
2009-12-03,3.8632,3.8997,3.7344,3.8262,87214,0
2009-12-04,3.9183,4.0012,3.8723,4.0012,173130,0
2009-12-07,3.9918,4.0468,3.9369,4.0379,182803,0
2009-12-08,4.0012,4.2492,3.9735,4.1941,144635,0
2009-12-09,4.185,4.2768,4.1298,4.1298,55042,0
2009-12-10,4.139,4.1941,3.9827,4.185,112564,0
2009-12-11,4.139,4.2861,4.1116,4.2861,49988,0
2009-12-14,4.2861,4.4333,4.0931,4.4333,88642,0
2009-12-15,4.4058,4.5988,4.3233,4.553,160920,0
2009-12-16,4.5988,4.5988,4.3137,4.3233,129317,0
2009-12-17,4.2954,4.3413,4.1116,4.139,62132,0
2009-12-18,4.1758,4.2217,4.0379,4.0565,298181,0
2009-12-21,4.0745,4.2128,3.9918,4.0468,316421,0
2009-12-22,4.0565,4.5068,3.9918,4.4793,242639,0
2009-12-23,4.4793,4.4793,4.0468,4.1941,472940,0
2009-12-24,4.2217,4.2217,4.1021,4.1021,175887,0
2009-12-28,4.1116,4.2768,4.1116,4.1941,80973,0
2009-12-29,4.2217,4.2768,4.084,4.139,112964,0
2009-12-30,4.1298,4.2311,4.0745,4.2217,165033,0
2009-12-31,4.185,4.4058,4.139,4.369,96928,0
2010-01-04,4.4148,4.4425,4.185,4.2768,190389,0
2010-01-05,4.2861,4.3043,4.0931,4.0931,187278,0
2010-01-06,4.1021,4.1575,3.9643,4.0012,155983,0
2010-01-07,4.0012,4.1298,4.0012,4.1206,73020,0
2010-01-08,4.0931,4.1298,4.0468,4.1116,32032,0
2010-01-11,4.1298,4.139,3.9827,4.0012,77020,0
2010-01-12,3.9735,3.9827,3.909,3.9369,86029,0
2010-01-13,3.9643,4.0655,3.9457,4.0565,87258,0
2010-01-14,4.0565,4.2217,4.0289,4.2217,73630,0
2010-01-15,4.2311,4.2678,4.0289,4.0468,111171,0
2010-01-19,4.0379,4.2586,4.0289,4.2034,179628,0
2010-01-20,4.1482,4.2311,4.0931,4.139,66936,0
2010-01-21,4.139,4.2768,4.0931,4.2492,129730,0
2010-01-22,4.2128,4.553,4.1206,4.4609,394113,0
2010-01-25,4.4609,4.5343,4.3507,4.5161,100189,0
2010-01-26,4.4793,4.5988,4.4609,4.5437,158300,0
2010-01-27,4.553,4.6633,4.5255,4.6357,110260,0
2010-01-28,4.6633,4.7093,4.553,4.691,311528,0
2010-01-29,4.7829,4.9671,4.5988,4.9117,420696,0
2010-02-01,4.9117,5.0956,4.9022,5.0497,253226,0
2010-02-02,5.0587,5.1323,4.9851,5.0681,126095,0
2010-02-03,5.0587,5.0956,4.9574,5.022,107329,0
2010-02-04,4.976,4.976,4.8198,4.8657,190595,0
2010-02-05,4.8657,4.9945,4.7736,4.9574,262735,0
2010-02-08,4.9671,4.9671,4.8288,4.8932,142819,0
2010-02-09,4.9671,4.9671,4.8657,4.921,76080,0
2010-02-10,4.8932,4.976,4.8288,4.9485,120533,0
2010-02-11,4.921,5.0497,4.875,5.0497,166792,0
2010-02-12,4.9945,5.1232,4.9945,5.114,134901,0
2010-02-16,5.1232,5.4728,5.1047,5.4266,126608,0
2010-02-17,5.4085,5.6016,5.2795,5.3716,199158,0
2010-02-18,5.3716,5.6293,5.2428,5.5834,211342,0
2010-02-19,5.5834,5.6656,5.4266,5.5281,223113,0
2010-02-22,5.5463,5.6293,5.4361,5.5185,740105,0
2010-02-23,5.5185,5.5185,5.3257,5.5185,130767,0
2010-02-24,5.5281,5.5463,5.4816,5.5096,74063,0
2010-02-25,5.4085,5.4451,5.2979,5.4361,84141,0
2010-02-26,5.4266,5.4728,5.3807,5.4361,200982,0
2010-03-01,5.4636,5.6749,5.4542,5.6656,286296,0
2010-03-02,5.6844,5.8222,5.6198,5.7487,192175,0
2010-03-03,5.7763,5.8496,5.6568,5.7394,151123,0
2010-03-04,5.7118,5.7578,5.6568,5.6844,81707,0
2010-03-05,5.7026,5.8315,5.6656,5.8131,240923,0
2010-03-08,5.8131,5.9142,5.7947,5.8684,162729,0
2010-03-09,5.8592,5.9696,5.6293,5.9509,400822,0
2010-03-10,5.9509,6.0061,5.8865,5.9696,405010,0
2010-03-11,5.9142,5.9417,5.8496,5.8496,174081,0
2010-03-12,5.8959,5.9142,5.7763,5.7854,63150,0
2010-03-15,5.7947,5.7947,5.5281,5.574,72259,0
2010-03-16,5.5834,5.8406,5.2888,5.8406,135278,0
2010-03-17,5.8774,6.043,5.8222,5.9417,411113,0
2010-03-18,5.9696,5.9785,5.8131,5.8315,115838,0
2010-03-19,5.8406,5.8865,5.6016,5.8865,330709,0
2010-03-22,5.8222,5.905,5.7947,5.8131,112720,0
2010-03-23,5.7947,5.9785,5.7302,5.9328,162400,0
2010-03-24,5.9142,5.9235,5.7578,5.8038,242379,0
2010-03-25,5.8315,5.8496,5.6935,5.7118,167324,0
2010-03-26,5.7212,5.8222,5.5281,5.5555,129074,0
2010-03-29,5.5921,5.6749,5.4728,5.5463,133211,0
2010-03-30,5.8496,6.0706,5.5645,5.5834,304423,0
2010-03-31,5.5834,5.7578,5.5645,5.7302,231532,0
2010-04-01,5.7487,5.9603,5.6293,5.6749,146035,0
2010-04-05,5.7302,5.8496,5.6844,5.8315,117765,0
2010-04-06,5.7947,6.3282,5.6568,5.8959,304591,0
2010-04-07,5.8684,5.9785,5.8315,5.8592,183428,0
2010-04-08,5.8222,5.905,5.8131,5.8684,238784,0
2010-04-09,5.8684,5.9235,5.8222,5.8496,87495,0
2010-04-12,5.8774,6.2177,5.8038,6.1716,386371,0
2010-04-13,6.1166,6.1442,5.9603,6.0154,103398,0
2010-04-14,6.0612,6.3094,6.0245,6.3006,300180,0
2010-04-15,6.282,6.4844,6.2361,6.4385,223325,0
2010-04-16,6.4294,6.4294,6.1166,6.273,387750,0
2010-04-19,6.273,6.3647,6.2268,6.2913,233184,0
2010-04-20,6.3191,6.4569,6.282,6.3833,91755,0
2010-04-21,6.4017,6.595,6.3371,6.5764,130809,0
2010-04-22,6.4844,6.7145,6.4754,6.5578,148901,0
2010-04-23,6.494,7.2308,6.0704,7.1389,407659,0
2010-04-26,7.2113,7.6251,6.7968,6.8065,226758,0
2010-04-27,6.8708,6.9532,6.6869,6.7605,138800,0
2010-04-28,6.8338,7.1007,6.6685,6.7145,138464,0
2010-04-29,6.7511,6.7511,6.5578,6.5764,225230,0
2010-04-30,6.595,6.595,6.4479,6.5489,133755,0
2010-05-03,6.6315,6.6315,6.4017,6.5397,139879,0
2010-05-04,6.4479,6.5121,6.1809,6.2361,127498,0
2010-05-05,6.2088,6.2088,6.0797,6.1348,124756,0
2010-05-06,6.1072,6.1348,5.5096,5.8684,219800,0
2010-05-07,5.8222,6.0336,5.6935,5.9696,258440,0
2010-05-10,6.1537,6.4385,6.0061,6.1716,127175,0
2010-05-11,6.0612,6.4569,5.9878,6.4479,82468,0
2010-05-12,6.4844,6.8708,6.4106,6.8432,166142,0
2010-05-13,6.8338,6.8708,6.7054,6.8248,76880,0
2010-05-14,6.7418,6.7511,6.4844,6.5121,121985,0
2010-05-17,6.5578,6.6409,6.3466,6.5305,122929,0
2010-05-18,6.595,6.7234,6.3282,6.3647,70275,0
2010-05-19,6.3647,6.5764,6.1537,6.3006,282652,0
2010-05-20,6.1348,6.282,5.9785,6.0061,131191,0
2010-05-21,5.9142,6.4106,5.905,6.0706,175552,0
2010-05-24,6.052,6.2088,5.9235,5.9785,117211,0
2010-05-25,5.8315,5.9603,5.6106,5.9417,107585,0
2010-05-26,5.9696,6.1716,5.905,5.9878,136587,0
2010-05-27,6.1257,6.1627,5.9878,6.1627,119592,0
2010-05-28,6.1257,6.1627,5.9142,6.0982,83759,0
2010-06-01,6.052,6.089,5.7763,5.7854,231020,0
2010-06-02,5.7947,5.9878,5.7487,5.9785,107572,0
2010-06-03,5.9603,6.1166,5.9235,5.9603,83660,0
2010-06-04,5.8131,5.905,5.6198,5.6473,197479,0
2010-06-07,5.6568,5.8865,5.6198,5.7487,107384,0
2010-06-08,5.7671,5.8496,5.7026,5.7947,83771,0
2010-06-09,5.8592,5.8592,5.6844,5.7763,63313,0
2010-06-10,5.8774,6.0154,5.7487,5.9417,138772,0
2010-06-11,5.8592,6.1809,5.8592,6.1809,74797,0
2010-06-14,6.2361,6.4294,6.1348,6.1716,59406,0
2010-06-15,6.2268,6.3282,6.0706,6.3191,65203,0
2010-06-16,6.2453,6.3647,6.1809,6.2913,86248,0
2010-06-17,6.3282,6.3282,6.1348,6.1809,43837,0
2010-06-18,6.2268,6.3282,5.9509,6.2913,234306,0
2010-06-21,6.3555,6.3555,6.0706,6.0706,71330,0
2010-06-22,6.1072,6.3006,6.0797,6.1809,136536,0
2010-06-23,6.1537,6.3282,6.1257,6.1809,170498,0
2010-06-24,6.1166,6.2453,5.8315,6.1901,122556,0
2010-06-25,6.1627,6.3466,6.0797,6.2638,744805,0
2010-06-28,6.2638,6.5121,6.0336,6.4294,108836,0
2010-06-29,6.3282,6.3647,5.9142,6.0154,174458,0
2010-06-30,6.0333,6.107,5.923,6.061,130404,0
2010-07-01,5.9785,6.2177,5.7394,6.1716,128172,0
2010-07-02,6.2177,6.2361,5.9417,6.1072,107789,0
2010-07-06,6.1992,6.1992,5.9142,5.9785,122344,0
2010-07-07,6.0154,6.089,5.6935,6.0797,146149,0
2010-07-08,6.089,6.089,5.9328,6.0245,95718,0
2010-07-09,5.9235,6.1166,5.9235,6.0797,74306,0
2010-07-12,6.0706,6.0982,5.8315,5.8865,166974,0
2010-07-13,5.9696,6.2088,5.8406,5.9328,751654,0
2010-07-14,5.9417,5.9969,5.905,5.9785,155027,0
2010-07-15,5.9696,5.9696,5.7302,5.7487,107398,0
2010-07-16,5.7212,5.7302,5.4266,5.5371,205177,0
2010-07-19,5.5371,5.6198,5.3348,5.3716,66232,0
2010-07-20,5.3257,5.4174,5.2517,5.4085,97704,0
2010-07-21,5.4542,5.5555,5.0587,5.0772,133495,0
2010-07-22,5.1323,5.2979,5.0587,5.0772,148906,0
2010-07-23,5.0772,5.7763,4.691,5.6568,609846,0
2010-07-26,5.5555,5.9603,5.4361,5.9417,169666,0
2010-07-27,5.9696,6.0706,5.7671,5.8222,139722,0
2010-07-28,5.8038,5.8865,5.6381,5.6473,95441,0
2010-07-29,5.6749,5.7394,5.5371,5.574,45958,0
2010-07-30,5.5096,5.8865,5.5096,5.8038,208107,0
2010-08-02,5.8959,5.9328,5.7118,5.8592,92935,0
2010-08-03,5.8222,5.9235,5.6568,5.6935,60103,0
2010-08-04,5.7118,5.7947,5.5921,5.6568,64893,0
2010-08-05,5.6106,5.6106,5.4451,5.4451,138296,0
2010-08-06,5.3807,5.5834,5.1969,5.3257,143652,0
2010-08-09,5.3716,5.39,5.1783,5.2614,64315,0
2010-08-10,5.1969,5.3257,5.0956,5.2242,75736,0
2010-08-11,5.1232,5.1232,5.0405,5.0587,108190,0
2010-08-12,4.9671,5.1232,4.8288,4.8841,89002,0
2010-08-13,4.8562,4.9671,4.7736,4.7829,95724,0
2010-08-16,4.746,4.9022,4.746,4.875,97500,0
2010-08-17,4.921,5.1875,4.9022,5.0681,95683,0
2010-08-18,5.0587,5.1047,4.9671,4.9851,43070,0
2010-08-19,4.9671,5.0772,4.654,4.7552,148314,0
2010-08-20,4.7552,5.0405,4.5807,5.022,219086,0
2010-08-23,5.0312,5.0312,4.7002,4.7736,133234,0
2010-08-24,4.7093,4.9022,4.691,4.8288,93252,0
2010-08-25,4.8105,4.921,4.7829,4.9022,70579,0
2010-08-26,4.9117,4.9671,4.7644,4.9299,89102,0
2010-08-27,4.9851,5.114,4.8288,5.0587,109089,0
2010-08-30,5.0312,5.0497,4.9022,4.9117,84077,0
2010-08-31,4.965,5.011,4.7716,4.8822,96003,0
2010-09-01,4.976,4.976,4.8288,4.9299,108979,0
2010-09-02,4.9574,4.9574,4.8105,4.8562,54528,0
2010-09-03,4.9117,4.9945,4.8288,4.9574,66086,0
2010-09-07,4.9574,4.9574,4.8381,4.9393,73659,0
2010-09-08,4.921,4.921,4.8381,4.9022,61437,0
2010-09-09,4.9393,5.1232,4.9393,5.022,149212,0
2010-09-10,5.0129,5.0956,4.8288,4.8288,76515,0
2010-09-13,4.8841,5.0863,4.8472,5.0587,87481,0
2010-09-14,5.0587,5.2517,5.0405,5.2242,108680,0
2010-09-15,5.1783,5.2335,5.1323,5.1602,67769,0
2010-09-16,5.1417,5.1417,4.8562,4.875,67286,0
2010-09-17,4.9393,5.1783,4.746,5.1323,184891,0
2010-09-20,5.1602,5.4174,5.0405,5.4085,86161,0
2010-09-21,5.4816,5.5096,5.3166,5.4174,57846,0
2010-09-22,5.4085,5.4266,5.0772,5.2428,122106,0
2010-09-23,5.1969,5.307,5.0681,5.0772,78871,0
2010-09-24,5.1417,5.3166,5.1417,5.2888,78508,0
2010-09-27,5.2795,5.2795,5.022,5.0681,72501,0
2010-09-28,5.0956,5.1232,4.8932,5.0312,156449,0
2010-09-29,5.0129,5.1323,4.9117,5.0956,127788,0
2010-09-30,5.1417,5.1875,5.0497,5.114,116505,0
2010-10-01,5.1507,5.1507,5.022,5.0497,82246,0
2010-10-04,5.0497,5.114,4.8472,4.9022,130235,0
2010-10-05,4.9574,5.2795,4.875,5.2428,86909,0
2010-10-06,5.2335,5.2517,5.1692,5.1969,91926,0
2010-10-07,5.1969,5.2428,5.0587,5.0681,45264,0
2010-10-08,5.0587,5.3442,4.9851,5.2517,40479,0
2010-10-11,5.2335,5.2614,5.0405,5.1602,22962,0
2010-10-12,5.1323,5.1692,5.0681,5.0863,60188,0
2010-10-13,5.1047,5.2795,5.0129,5.206,124329,0
2010-10-14,5.206,5.2704,5.114,5.1507,103994,0
2010-10-15,5.2242,5.2704,4.9945,5.0129,134246,0
2010-10-18,5.0405,5.0587,4.976,5.0312,83891,0
2010-10-19,4.9671,5.0587,4.9299,4.9945,124810,0
2010-10-20,5.022,5.0772,4.9393,5.0497,47167,0
2010-10-21,5.0863,5.0956,4.8472,4.921,90670,0
2010-10-22,4.9485,4.9851,4.6357,4.7276,173292,0
2010-10-25,4.7552,4.7644,4.5619,4.608,252434,0
2010-10-26,4.5897,4.645,4.5713,4.608,159643,0
2010-10-27,4.5713,4.6357,4.553,4.5807,102539,0
2010-10-28,4.608,4.645,4.553,4.553,86495,0
2010-10-29,4.5394,4.5489,4.3365,4.4474,194080,0
2010-11-01,4.452,4.5068,4.369,4.3966,78878,0
2010-11-02,4.4609,4.5713,4.4609,4.5437,222628,0
2010-11-03,4.5619,4.5897,4.4884,4.5255,71477,0
2010-11-04,4.5807,4.5988,4.5161,4.5988,106894,0
2010-11-05,4.5807,4.8288,4.5807,4.8198,110381,0
2010-11-08,4.8105,4.8841,4.7736,4.8381,55152,0
2010-11-09,4.8472,4.8472,4.691,4.7093,83561,0
2010-11-10,4.7369,4.8105,4.7369,4.792,123498,0
2010-11-11,4.7552,4.8105,4.7093,4.7276,36832,0
2010-11-12,4.6725,4.7369,4.654,4.7002,35575,0
2010-11-15,4.7369,4.7369,4.6815,4.7002,29636,0
2010-11-16,4.6815,4.7185,4.5343,4.5988,107256,0
2010-11-17,4.608,4.6265,4.4793,4.5068,37417,0
2010-11-18,4.5619,4.7369,4.5619,4.7002,67083,0
2010-11-19,4.7093,4.7093,4.5343,4.6175,49502,0
2010-11-22,4.5713,4.608,4.5161,4.608,32762,0
2010-11-23,4.553,4.5988,4.5343,4.553,26914,0
2010-11-24,4.5988,4.7276,4.5161,4.6815,120887,0
2010-11-26,4.6357,4.7093,4.6175,4.654,14177,0
2010-11-29,4.6357,4.7369,4.5255,4.7276,93106,0
2010-11-30,4.6887,4.7254,4.4583,4.5134,331367,0
2010-12-01,4.608,4.7369,4.608,4.645,145893,0
2010-12-02,4.6633,4.7185,4.553,4.6633,113951,0
2010-12-03,4.6265,4.7369,4.5897,4.7002,104632,0
2010-12-06,4.6725,4.7276,4.654,4.6815,49687,0
2010-12-07,4.7185,4.746,4.6725,4.691,76590,0
2010-12-08,4.691,4.7369,4.691,4.7093,77735,0
2010-12-09,4.746,4.746,4.6357,4.746,72139,0
2010-12-10,4.7644,4.8562,4.7093,4.8198,89938,0
2010-12-13,4.8198,4.8932,4.792,4.8657,70124,0
2010-12-14,4.8932,4.921,4.8288,4.875,60475,0
2010-12-15,4.8562,4.921,4.7736,4.8472,133382,0
2010-12-16,4.8381,5.0035,4.792,4.9485,141794,0
2010-12-17,4.9671,4.9851,4.9022,4.9393,69499,0
2010-12-20,4.8472,4.9945,4.8472,4.976,135547,0
2010-12-21,5.0035,5.2154,4.8932,5.1783,224396,0
2010-12-22,5.1783,5.5096,5.1692,5.4728,179496,0
2010-12-23,5.4636,5.6473,5.4085,5.4542,243055,0
2010-12-27,5.5096,5.6381,5.4085,5.5834,113865,0
2010-12-28,5.5834,5.6568,5.5185,5.6293,135971,0
2010-12-29,5.6558,5.6558,5.5545,5.591,113387,0
2010-12-30,5.6006,5.6558,5.5174,5.6283,132317,0
2010-12-31,5.5842,5.704,5.5563,5.5929,90127,0
2011-01-03,5.6198,5.7487,5.4266,5.5463,194960,0
2011-01-04,5.5834,5.5834,5.0956,5.2704,310931,0
2011-01-05,5.2428,5.4542,5.2242,5.4266,272858,0
2011-01-06,5.4451,5.5834,5.4361,5.5834,261088,0
2011-01-07,5.6016,5.6473,5.3531,5.5096,141701,0
2011-01-10,5.4542,5.6293,5.3622,5.6016,148848,0
2011-01-11,5.6293,5.7487,5.6106,5.7026,149591,0
2011-01-12,5.7671,5.7947,5.5096,5.5921,95827,0
2011-01-13,5.6016,5.7118,5.5096,5.5834,71448,0
2011-01-14,5.5921,5.7487,5.5921,5.7212,80344,0
2011-01-18,5.7118,5.7118,5.5645,5.6844,105639,0
2011-01-19,5.6381,5.6568,5.4085,5.5096,123875,0
2011-01-20,5.4636,5.5096,5.3166,5.3166,61200,0
2011-01-21,5.3442,5.4361,5.2888,5.4174,122660,0
2011-01-24,5.4361,5.4911,5.3807,5.4266,58068,0
2011-01-25,5.3807,5.5921,5.3807,5.5921,111970,0
2011-01-26,5.6016,5.6473,5.4816,5.6106,49838,0
2011-01-27,5.574,5.5834,5.4728,5.5004,172868,0
2011-01-28,5.4728,5.9235,5.4728,5.8315,444814,0
2011-01-31,5.8704,5.9721,5.7504,5.8704,282942,0
2011-02-01,5.9328,6.0245,5.8592,5.9509,284212,0
2011-02-02,5.905,6.0245,5.8038,5.9696,127343,0
2011-02-03,5.9785,6.1442,5.9142,6.1166,156733,0
2011-02-04,6.1166,6.2088,6.0797,6.1901,126584,0
2011-02-07,6.2088,6.3006,6.089,6.1716,136626,0
2011-02-08,6.1348,6.2638,6.1072,6.2638,117516,0
2011-02-09,6.2177,6.2913,6.1627,6.2361,101940,0
2011-02-10,6.1901,6.2361,6.089,6.2268,47773,0
2011-02-11,6.1901,6.3006,6.052,6.282,83237,0
2011-02-14,6.2638,6.3371,6.1348,6.1716,49528,0
2011-02-15,6.1716,6.1901,5.7394,5.9142,376874,0
2011-02-16,5.8774,6.1442,5.8774,5.9785,154493,0
2011-02-18,6.0336,6.1072,6.0154,6.0797,45954,0
2011-02-22,6.0245,6.1072,5.8684,5.8959,116915,0
2011-02-23,5.8865,6.0336,5.7302,5.9142,82340,0
2011-02-24,5.9417,6.0245,5.8865,6.0245,96997,0
2011-02-25,6.0154,6.2544,5.8406,6.1992,157673,0
2011-02-28,6.19,6.2268,5.8953,5.9965,138467,0
2011-03-01,6.0245,6.1166,5.9417,6.089,96878,0
2011-03-02,6.0706,6.0706,5.8774,5.9785,101916,0
2011-03-03,6.0154,6.2088,5.8959,6.1809,70871,0
2011-03-04,6.1901,6.1992,5.9328,6.0797,109046,0
2011-03-07,6.1809,6.1809,5.9235,5.9417,76114,0
2011-03-08,5.9328,6.3371,5.9328,6.3006,160420,0
2011-03-09,6.2913,6.4385,6.2453,6.4106,359660,0
2011-03-10,6.3466,6.4294,6.273,6.3094,140718,0
2011-03-11,6.3006,6.4569,6.3006,6.3743,201060,0
2011-03-14,6.3006,6.3925,6.273,6.3006,112502,0
2011-03-15,6.2361,6.2544,6.1257,6.1809,84971,0
2011-03-16,6.1992,6.2088,6.0336,6.0612,112401,0
2011-03-17,5.9323,6.1808,5.9323,6.0242,113690,0
2011-03-18,6.0245,6.1166,5.9417,6.1072,266057,0
2011-03-21,6.1072,6.2268,6.0154,6.2177,75883,0
2011-03-22,6.2361,6.3371,6.1537,6.3006,60435,0
2011-03-23,6.2913,6.3282,6.1716,6.3006,86556,0
2011-03-24,6.3094,6.3282,6.1992,6.2361,68857,0
2011-03-25,6.3094,6.3925,6.1809,6.3647,106517,0
2011-03-28,6.3647,6.3925,6.3371,6.3466,82939,0
2011-03-29,6.3371,6.4017,6.3282,6.3743,72672,0
2011-03-30,6.3743,6.4017,6.3371,6.3647,156745,0
2011-03-31,6.3697,6.4159,6.3326,6.3883,99372,0
2011-04-01,6.3371,6.3833,6.2088,6.3371,214547,0
2011-04-04,6.2638,6.3743,6.2638,6.3094,114027,0
2011-04-05,6.2914,6.3926,6.1715,6.3649,62512,0
2011-04-06,6.3647,6.4385,6.3371,6.4017,87118,0
2011-04-07,6.4109,6.4297,6.3095,6.3095,84802,0
2011-04-08,6.3557,6.3557,6.1808,6.2544,62196,0
2011-04-11,6.2361,6.2544,6.0706,6.1716,78967,0
2011-04-12,6.1346,6.2268,6.1255,6.1626,154017,0
2011-04-13,6.1627,6.3191,6.1072,6.2544,218290,0
2011-04-14,6.1901,6.273,6.1348,6.1992,52604,0
2011-04-15,6.1715,6.2361,6.1164,6.2176,78163,0
2011-04-18,6.1164,6.1808,5.7755,5.9138,308799,0
2011-04-19,5.9504,6.1255,5.923,6.0887,189132,0
2011-04-20,6.1255,6.1255,5.9599,6.0704,108156,0
2011-04-21,6.0704,6.3282,6.0704,6.2176,87330,0
2011-04-25,6.2087,6.2638,6.19,6.2087,90311,0
2011-04-26,6.2087,6.3834,6.19,6.2914,106591,0
2011-04-27,6.282,6.3467,6.2361,6.2544,82296,0
2011-04-28,6.2176,6.4387,6.1626,6.2638,51519,0
2011-04-29,6.2681,6.3141,6.1659,6.2587,97617,0
2011-05-02,6.282,6.2914,5.9875,5.9875,95159,0
2011-05-03,5.9875,6.0795,5.9504,6.0242,113420,0
2011-05-04,5.9875,6.0517,5.849,5.9875,216335,0
2011-05-05,5.9781,6.0427,5.8399,6.0333,291932,0
2011-05-06,6.0427,6.0795,5.8859,6.0333,131101,0
2011-05-09,6.0057,6.0795,5.9504,6.0704,48437,0
2011-05-10,6.0795,6.1255,6.015,6.1255,39813,0
2011-05-11,6.098,6.098,5.8768,5.8953,99197,0
2011-05-12,5.8953,6.1346,5.8215,6.098,98294,0
2011-05-13,6.1164,6.1164,5.9781,5.9875,55944,0
2011-05-16,5.9875,6.0427,5.923,5.9504,73780,0
2011-05-17,5.9044,6.015,5.9044,5.9875,47603,0
2011-05-18,5.9781,6.061,5.9323,6.0427,43754,0
2011-05-19,6.015,6.098,5.9875,6.0704,48597,0
2011-05-20,6.0517,6.0887,5.9965,6.015,100749,0
2011-05-23,5.8953,6.015,5.8859,5.9875,260398,0
2011-05-24,6.0057,6.0517,5.9504,6.0057,74104,0
2011-05-25,5.9692,6.0427,5.8859,5.9504,243111,0
2011-05-26,5.923,5.9504,5.8308,5.9504,194641,0
2011-05-27,5.9692,6.0333,5.8768,5.9138,156237,0
2011-05-31,5.9536,5.9721,5.8058,5.9166,209372,0
2011-06-01,5.8953,5.8953,5.7479,5.7663,83609,0
2011-06-02,5.7848,5.8032,5.6373,5.6927,67285,0
2011-06-03,5.6373,5.6463,5.4992,5.5545,112372,0
2011-06-06,5.5823,5.6188,5.4992,5.5269,89661,0
2011-06-07,5.591,5.6283,5.5269,5.5269,50715,0
2011-06-08,5.5269,5.6098,5.4716,5.49,81612,0
2011-06-09,5.4992,5.6098,5.4716,5.4806,64191,0
2011-06-10,5.4806,5.6098,5.4625,5.49,71804,0
2011-06-13,5.4992,5.5635,5.4992,5.5269,74488,0
2011-06-14,5.5823,5.6741,5.5635,5.6741,65670,0
2011-06-15,5.6188,5.6835,5.5635,5.591,64123,0
2011-06-16,5.6652,5.9973,5.6465,5.9606,136058,0
2011-06-17,6.0333,6.0333,5.7571,5.9138,250227,0
2011-06-20,5.8768,5.9875,5.7479,5.9781,73645,0
2011-06-21,5.9138,6.0242,5.8308,5.9692,61166,0
2011-06-22,5.9412,5.9412,5.7571,5.794,56038,0
2011-06-23,5.7387,5.849,5.6006,5.794,81037,0
2011-06-24,5.7112,5.8125,5.6558,5.7663,273723,0
2011-06-27,5.7755,5.9323,5.7018,5.923,67500,0
2011-06-28,5.923,5.9412,5.794,5.8768,53497,0
2011-06-29,5.9044,5.9412,5.6927,5.8768,50289,0
2011-06-30,5.9167,6.065,5.8798,6.028,97594,0
2011-07-01,5.8774,6.025,5.8314,5.8774,78949,0
2011-07-05,5.9789,5.9789,5.7114,5.7207,88157,0
2011-07-06,5.7114,5.8036,5.6743,5.7483,130735,0
2011-07-07,5.7575,5.776,5.573,5.5911,233570,0
2011-07-08,5.573,5.7114,5.5546,5.6007,136846,0
2011-07-11,5.6098,5.6649,5.5452,5.591,87271,0
2011-07-12,5.6007,5.6652,5.5636,5.5636,97441,0
2011-07-13,5.6188,5.6283,5.5269,5.6188,112664,0
2011-07-14,5.6373,5.6463,5.5545,5.5823,69406,0
2011-07-15,5.5824,5.619,5.5269,5.536,120482,0
2011-07-18,5.5452,5.5635,5.4806,5.4806,123070,0
2011-07-19,5.5084,5.6285,5.4624,5.6099,66943,0
2011-07-20,5.6188,5.6463,5.4625,5.5269,55599,0
2011-07-21,5.536,5.7295,5.5084,5.7112,114605,0
2011-07-22,5.7021,5.7298,5.6007,5.6838,40173,0
2011-07-25,5.6099,5.776,5.5452,5.656,75218,0
2011-07-26,5.6374,5.7945,5.573,5.656,70325,0
2011-07-27,5.656,5.656,5.5269,5.5269,89591,0
2011-07-28,5.5546,5.6099,5.5269,5.5911,72635,0
2011-07-29,5.5376,5.7228,5.5376,5.6763,89233,0
2011-08-01,5.7207,5.7207,5.6007,5.6838,94890,0
2011-08-02,5.6374,5.6838,5.4899,5.4899,175382,0
2011-08-03,5.5174,5.6652,5.37,5.6465,89159,0
2011-08-04,5.6099,5.619,5.3515,5.37,100928,0
2011-08-05,5.4346,5.536,5.2133,5.3977,139002,0
2011-08-08,5.37,5.5636,4.8534,4.8534,245839,0
2011-08-09,4.8438,5.6838,4.5672,5.5636,363620,0
2011-08-10,5.3424,5.3977,4.5857,4.6224,200061,0
2011-08-11,4.641,4.8625,4.5765,4.7334,298209,0
2011-08-12,4.7148,4.7887,4.6042,4.6318,146623,0
2011-08-15,4.6687,4.7794,4.6504,4.7702,52631,0
2011-08-16,4.7056,4.7056,4.5948,4.6504,89191,0
2011-08-17,4.6504,4.7334,4.6042,4.7056,65618,0
2011-08-18,4.6224,4.641,4.4288,4.4564,208784,0
2011-08-19,4.4657,4.5672,4.2535,4.2811,158035,0
2011-08-22,4.4014,4.4014,4.2258,4.2629,102128,0
2011-08-23,4.2905,4.5117,4.2629,4.5117,186861,0
2011-08-24,4.475,4.7056,4.4474,4.6873,49571,0
2011-08-25,4.8625,5.0562,4.5302,4.5948,160888,0
2011-08-26,4.6318,4.6504,4.5394,4.6318,66056,0
2011-08-29,4.6687,5.0195,4.6318,5.0008,120376,0
2011-08-30,4.9364,5.0378,4.6318,5.0101,113185,0
2011-08-31,5.0385,5.2972,4.8813,5.2696,160329,0
2011-09-01,5.2686,5.2776,4.7611,4.9179,235217,0
2011-09-02,4.7888,4.835,4.5022,4.5114,106884,0
2011-09-06,4.4014,4.6042,4.4014,4.4936,113918,0
2011-09-07,4.5762,4.6502,4.4558,4.6039,135589,0
2011-09-08,4.6318,4.6318,4.3365,4.3735,133164,0
2011-09-09,4.355,4.3735,4.1614,4.2351,124770,0
2011-09-12,4.2168,4.355,4.2073,4.3365,89337,0
2011-09-13,4.392,4.4564,4.3365,4.392,100493,0
2011-09-14,4.438,4.438,4.3181,4.355,102296,0
2011-09-15,4.4657,4.5213,4.3181,4.3826,86248,0
2011-09-16,4.3826,4.4014,4.3181,4.3826,187882,0
2011-09-19,4.3641,4.392,4.2629,4.2905,64717,0
2011-09-20,4.3641,4.3826,4.2444,4.2444,74565,0
2011-09-21,4.3459,4.3459,4.1243,4.1519,122426,0
2011-09-22,4.1243,4.4288,4.0228,4.0966,164744,0
2011-09-23,4.0966,4.2351,4.0412,4.1243,88546,0
2011-09-26,4.1335,4.3641,4.1243,4.3365,81557,0
2011-09-27,4.475,4.6042,4.4195,4.5581,183025,0
2011-09-28,4.484,4.5581,4.2721,4.2811,155784,0
2011-09-29,4.3826,4.4657,4.1335,4.2535,130884,0
2011-09-30,4.1893,4.3376,4.124,4.124,165127,0
2011-10-03,4.1335,4.2721,3.9122,3.958,183754,0
2011-10-04,3.9386,4.2525,3.892,4.2343,297057,0
2011-10-05,4.2247,4.3265,4.1508,4.2247,76927,0
2011-10-06,4.2435,4.3357,4.1879,4.2525,151415,0
2011-10-07,4.2711,4.2711,4.1231,4.1602,131585,0
2011-10-10,4.2351,4.4014,4.1614,4.392,120088,0
2011-10-11,4.3826,4.5302,4.3459,4.5026,92929,0
2011-10-12,4.5302,4.6133,4.4014,4.6042,115712,0
2011-10-13,4.5765,4.6318,4.5213,4.5948,68008,0
2011-10-14,4.6502,4.6964,4.5022,4.6872,94937,0
2011-10-17,4.5672,4.641,4.2721,4.2905,116561,0
2011-10-18,4.3365,4.6687,4.3088,4.6133,113722,0
2011-10-19,4.5948,4.6504,4.5213,4.6042,113488,0
2011-10-20,4.6039,4.7241,4.3543,4.6964,121897,0
2011-10-21,4.7795,4.9273,4.6502,4.835,216521,0
2011-10-24,4.8537,4.9551,4.7888,4.9092,126435,0
2011-10-25,4.8628,4.8628,4.5391,4.5854,140440,0
2011-10-26,4.6223,4.7334,4.5298,4.7241,125426,0
2011-10-27,4.946,5.2788,4.7241,5.2326,209697,0
2011-10-28,5.2233,5.2233,5.1032,5.1307,129591,0
2011-10-31,5.0278,5.2037,4.8613,4.8613,117205,0
2011-11-01,4.6408,4.7981,4.4931,4.5485,196642,0
2011-11-02,4.6408,4.7241,4.5114,4.6964,97258,0
2011-11-03,4.7703,5.0014,4.5945,4.9645,93646,0
2011-11-04,4.8813,4.9092,4.7795,4.872,48354,0
2011-11-07,4.8441,4.9551,4.7056,4.8537,49982,0
2011-11-08,4.8537,5.0662,4.7703,5.0014,84090,0
2011-11-09,4.8537,4.9551,4.6502,4.6502,107302,0
2011-11-10,4.7427,4.7612,4.6502,4.7056,55449,0
2011-11-11,4.7612,4.9367,4.7612,4.8813,82221,0
2011-11-14,4.8258,4.8628,4.6316,4.6872,98209,0
2011-11-15,4.6502,4.8904,4.6502,4.8813,75800,0
2011-11-16,4.8164,5.02,4.7427,4.7519,47798,0
2011-11-17,4.7981,4.9736,4.7519,4.7888,64108,0
2011-11-18,4.7888,4.8813,4.6779,4.8628,41974,0
2011-11-21,4.835,4.872,4.6686,4.6964,62264,0
2011-11-22,4.6964,4.7703,4.6408,4.6779,67896,0
2011-11-23,4.6595,4.6872,4.4284,4.4284,82015,0
2011-11-25,4.5022,4.5391,4.2896,4.3172,50376,0
2011-11-28,4.5298,4.7056,4.3634,4.5114,118262,0
2011-11-29,4.4745,4.5022,4.3265,4.4007,52555,0
2011-11-30,4.6257,4.9416,4.5976,4.9229,246405,0
2011-12-01,4.8995,4.9736,4.835,4.8813,104506,0
2011-12-02,4.8441,5.0477,4.8441,5.0107,74928,0
2011-12-05,5.1587,5.2881,5.0662,5.2508,112552,0
2011-12-06,5.1759,5.2687,5.0556,5.2222,67041,0
2011-12-07,5.1587,5.2604,5.0014,5.2143,52484,0
2011-12-08,5.0848,5.177,4.9183,4.9367,69575,0
2011-12-09,4.9736,5.316,4.9736,5.2419,76522,0
2011-12-12,5.1032,5.2143,5.0107,5.1862,56323,0
2011-12-13,5.2326,5.2788,5.1216,5.1493,88021,0
2011-12-14,5.0848,5.2233,5.02,5.1587,103153,0
2011-12-15,5.1216,5.177,5.0014,5.1216,69529,0
2011-12-16,5.177,5.2047,5.0662,5.1402,187406,0
2011-12-19,5.1307,5.2508,4.8258,4.8441,129852,0
2011-12-20,4.9736,5.2881,4.9367,5.2604,123615,0
2011-12-21,5.1493,5.316,4.9645,5.177,48563,0
2011-12-22,5.1862,5.2508,5.0939,5.1587,53444,0
2011-12-23,5.177,5.177,5.0385,5.0477,28427,0
2011-12-27,5.0385,5.0662,4.9092,5.0477,44543,0
2011-12-28,5.0477,5.1216,5.0107,5.1124,67317,0
2011-12-29,5.1216,5.2604,5.1216,5.2233,71548,0
2011-12-30,5.1923,5.3963,5.1923,5.3318,134238,0
2012-01-03,5.4266,5.5286,5.2972,5.3527,81910,0
2012-01-04,5.3251,5.4543,5.177,5.4543,101266,0
2012-01-05,5.3898,5.5469,5.2047,5.4731,103664,0
2012-01-06,5.4077,5.6112,5.3706,5.5095,135355,0
2012-01-09,5.5376,5.6304,5.5376,5.5929,73082,0
2012-01-10,5.6485,5.7228,5.5842,5.6208,203525,0
2012-01-11,5.5925,5.6855,5.5558,5.6389,93790,0
2012-01-12,5.6389,5.7038,5.5648,5.6945,51741,0
2012-01-13,5.5743,5.6389,5.5464,5.5925,75740,0
2012-01-17,5.6389,5.7038,5.5838,5.5925,76504,0
2012-01-18,5.5743,5.8427,5.5743,5.778,98607,0
2012-01-19,5.8336,5.8798,5.6855,5.7316,113338,0
2012-01-20,5.7226,5.8612,5.7226,5.8057,118245,0
2012-01-23,5.7964,5.8336,5.6855,5.7595,53660,0
2012-01-24,5.7226,5.7871,5.6577,5.778,119419,0
2012-01-25,5.7502,5.8612,5.7226,5.8427,104329,0
2012-01-26,5.8336,5.8889,5.63,5.6577,126515,0
2012-01-27,6.028,6.1575,5.6577,5.7687,167763,0
2012-01-30,5.7226,5.778,5.63,5.6665,61413,0
2012-01-31,5.7124,5.7961,5.5081,5.5359,112039,0
2012-02-01,5.5372,5.7038,5.5372,5.63,247419,0
2012-02-02,5.6482,5.6665,5.6021,5.6482,104478,0
2012-02-03,5.7687,6.0092,5.6482,5.8798,587957,0
2012-02-06,5.8519,5.8798,5.6855,5.7595,116714,0
2012-02-07,5.7687,5.9444,5.7408,5.8243,46947,0
2012-02-08,5.8336,5.963,5.7502,5.8148,109702,0
2012-02-09,5.8057,5.8336,5.6577,5.7038,105811,0
2012-02-10,5.6389,5.7316,5.5925,5.6021,42000,0
2012-02-13,5.6665,5.7502,5.6389,5.676,50224,0
2012-02-14,5.6482,5.676,5.5464,5.6112,66221,0
2012-02-15,5.6389,5.7129,5.5281,5.5648,88879,0
2012-02-16,5.6112,5.9261,5.5648,5.7316,101951,0
2012-02-17,5.7408,5.7964,5.6577,5.7687,186980,0
2012-02-21,5.7687,5.8336,5.6945,5.7502,78986,0
2012-02-22,5.7316,5.7316,5.5372,5.5558,89655,0
2012-02-23,5.5925,5.7964,5.5648,5.7964,46092,0
2012-02-24,5.7871,5.7871,5.5558,5.6855,43783,0
2012-02-27,5.6021,5.676,5.5558,5.6204,41542,0
2012-02-28,5.6112,5.676,5.5648,5.6112,46437,0
2012-02-29,5.6195,5.6659,5.3965,5.3965,84359,0
2012-03-01,5.4077,5.4813,5.2872,5.3151,124094,0
2012-03-02,5.2964,5.3151,5.0926,5.1945,139990,0
2012-03-05,5.1481,5.2222,5.0741,5.1575,27267,0
2012-03-06,5.0835,5.2037,4.8334,5.1759,147944,0
2012-03-07,5.2409,5.2964,5.0926,5.1481,171395,0
2012-03-08,5.1481,5.5095,5.0093,5.4632,127946,0
2012-03-09,5.4632,5.6482,5.4168,5.6204,77100,0
2012-03-12,5.6204,5.7038,5.5648,5.6112,71629,0
2012-03-13,5.63,5.8704,5.6021,5.8612,62413,0
2012-03-14,5.8243,5.8798,5.6665,5.778,46938,0
2012-03-15,5.778,5.9261,5.6855,5.8984,47101,0
2012-03-16,5.9167,5.9444,5.8889,5.9261,120642,0
2012-03-19,5.7871,6.1945,5.7871,6.1206,92870,0
2012-03-20,6.3427,6.5556,6.2777,6.426,456884,0
2012-03-21,6.4446,6.5742,5.9817,6.2501,162011,0
2012-03-22,6.111,6.2777,6.0371,6.2594,60373,0
2012-03-23,6.2501,6.3891,6.0464,6.3611,60048,0
2012-03-26,6.4446,6.5835,6.3521,6.5651,146446,0
2012-03-27,6.5835,6.6945,6.5002,6.5929,127585,0
2012-03-28,6.6207,6.7778,6.5742,6.6853,101400,0
2012-03-29,6.639,6.6484,6.4629,6.6207,82630,0
2012-03-30,6.5766,6.6875,6.5021,6.5487,242966,0
2012-04-02,6.5093,6.5742,6.4629,6.5651,225722,0
2012-04-03,6.5298,6.5576,6.372,6.3904,229675,0
2012-04-04,6.2977,6.4555,6.2232,6.3257,137916,0
2012-04-05,6.2787,6.4089,6.2232,6.3162,76736,0
2012-04-09,6.1945,6.2594,5.963,6.111,330766,0
2012-04-10,6.1206,6.1665,6.0187,6.0557,264556,0
2012-04-11,6.1484,6.2687,6.0742,6.1575,121699,0
2012-04-12,6.1665,6.3611,6.1665,6.2411,71199,0
2012-04-13,6.2047,6.2232,6.0283,6.0283,60107,0
2012-04-16,6.0464,6.2411,5.9722,6.1855,68578,0
2012-04-17,6.2606,6.3346,6.1116,6.1304,89312,0
2012-04-18,6.0834,6.1575,5.9444,5.963,73479,0
2012-04-19,5.9539,6.019,5.8146,5.8888,69149,0
2012-04-20,6.2697,6.2787,5.8146,5.9445,145028,0
2012-04-23,5.8334,5.8702,5.731,5.7683,109401,0
2012-04-24,5.7775,5.9723,5.7496,5.9631,150836,0
2012-04-25,6.0375,6.084,5.7775,5.9167,81240,0
2012-04-26,5.8702,5.9631,5.8334,5.8888,96563,0
2012-04-27,5.9261,6.0375,5.759,6.0095,143234,0
2012-04-30,5.9819,6.0468,5.7775,5.8053,98373,0
2012-05-01,5.7961,5.9539,5.7683,5.7775,144140,0
2012-05-02,5.759,5.8424,5.7124,5.8424,105982,0
2012-05-03,5.8146,5.8146,5.6939,5.7219,167074,0
2012-05-04,5.6847,5.7219,5.5914,5.629,97122,0
2012-05-07,5.5731,5.6939,5.5731,5.629,85156,0
2012-05-08,5.5914,5.7775,5.5731,5.7403,90840,0
2012-05-09,5.6473,5.7496,5.6473,5.6939,57603,0
2012-05-10,5.731,5.7867,5.6659,5.731,116284,0
2012-05-11,5.6568,5.7775,5.6195,5.6939,49312,0
2012-05-14,5.6011,5.7961,5.6011,5.7496,108968,0
2012-05-15,5.731,5.9167,5.731,5.7961,59521,0
2012-05-16,5.8146,5.8797,5.6195,5.638,61809,0
2012-05-17,5.629,5.7124,5.4801,5.5914,144286,0
2012-05-18,5.5914,5.7219,5.4988,5.6473,100274,0
2012-05-21,5.6473,5.7032,5.5731,5.6195,125883,0
2012-05-22,5.6011,5.7124,5.4432,5.4988,102822,0
2012-05-23,5.4154,5.5546,5.3593,5.5172,54082,0
2012-05-24,5.5081,5.6473,5.4523,5.6011,82040,0
2012-05-25,5.6195,5.6847,5.5172,5.5731,53101,0
2012-05-29,5.6103,5.638,5.5359,5.6195,91549,0
2012-05-30,5.629,5.629,5.5268,5.5731,67261,0
2012-05-31,5.5637,5.712,5.4801,5.6477,135656,0
2012-06-01,5.5081,5.6103,5.4523,5.4618,67118,0
2012-06-04,5.4988,5.629,5.4523,5.4618,137141,0
2012-06-05,5.4432,5.5451,5.369,5.4154,55611,0
2012-06-06,5.4432,5.5637,5.3593,5.4801,50326,0
2012-06-07,5.5731,5.6473,5.4896,5.5268,117222,0
2012-06-08,5.4988,5.6473,5.3593,5.6195,88476,0
2012-06-11,5.7124,5.7496,5.5731,5.5731,102624,0
2012-06-12,5.6103,5.6752,5.4988,5.6195,64751,0
2012-06-13,5.5914,5.8053,5.4432,5.5268,125600,0
2012-06-14,5.5172,5.7219,5.4801,5.7219,84448,0
2012-06-15,5.6847,5.7124,5.638,5.6473,174196,0
2012-06-18,5.5914,5.6103,5.5268,5.5451,109865,0
2012-06-19,5.5546,5.6659,5.4988,5.5827,131256,0
2012-06-20,5.5731,5.6473,5.5359,5.5546,75755,0
2012-06-21,5.5546,5.5731,5.4618,5.5451,74694,0
2012-06-22,5.6011,5.8517,5.6011,5.8424,350082,0
2012-06-25,5.6473,5.7496,5.6473,5.7124,48768,0
2012-06-26,5.7496,5.861,5.6847,5.7403,45450,0
2012-06-27,5.731,5.8424,5.7032,5.7867,79497,0
2012-06-28,5.7219,5.8334,5.6752,5.8053,50531,0
2012-06-29,5.8983,5.9261,5.7867,5.8146,145513,0
2012-07-02,5.8053,6.1213,5.7219,6.1116,94381,0
2012-07-03,6.1116,6.2701,5.972,6.2701,44684,0
2012-07-05,6.261,6.2701,5.9533,6.2235,78825,0
2012-07-06,6.149,6.1956,5.9069,6.149,77739,0
2012-07-09,6.1304,6.1954,5.9819,6.1583,31767,0
2012-07-10,6.1863,6.1863,6.0095,6.0747,74309,0
2012-07-11,6.0655,6.084,5.9261,6.0562,79183,0
2012-07-12,5.991,6.0283,5.8797,5.991,70687,0
2012-07-13,6,6.2982,5.9533,6.2701,179254,0
2012-07-16,6.2511,6.4463,6.1863,6.4,162459,0
2012-07-17,6.4285,6.4285,6.2048,6.261,143681,0
2012-07-18,6.261,6.4007,6.1956,6.3728,62327,0
2012-07-19,6.4285,6.4378,6.2423,6.2515,105662,0
2012-07-20,6.3168,6.3351,6.1212,6.2701,150751,0
2012-07-23,6.149,6.3072,6.149,6.2048,67041,0
2012-07-24,6.2423,6.3158,5.9915,6.1212,108400,0
2012-07-25,6.177,6.2423,6.0653,6.1396,50382,0
2012-07-26,6.1956,6.2888,6.1583,6.2515,59698,0
2012-07-27,6.2515,6.5124,5.8695,6.2235,167567,0
2012-07-30,6.2423,6.3631,6.2423,6.2423,86546,0
2012-07-31,6.2048,6.3072,6.177,6.2423,66121,0
2012-08-01,6.261,6.3819,6.1864,6.2048,170121,0
2012-08-02,6.2048,6.2515,6.1212,6.1864,78260,0
2012-08-03,6.2328,6.6521,6.1864,6.5124,212458,0
2012-08-06,6.5219,6.7266,6.4843,6.531,226652,0
2012-08-07,6.5589,6.6054,6.4753,6.5497,108671,0
2012-08-08,6.5404,6.5963,6.4843,6.5219,99805,0
2012-08-09,6.5124,6.5775,6.2982,6.3911,68869,0
2012-08-10,6.4007,6.4378,6.2701,6.4285,258017,0
2012-08-13,6.4378,6.4843,6.3351,6.4193,16314,0
2012-08-14,6.4473,6.6054,6.4473,6.5124,101503,0
2012-08-15,6.4753,6.5124,6.3819,6.5031,64591,0
2012-08-16,6.5219,6.5963,6.4473,6.5869,83189,0
2012-08-17,6.5589,6.6802,6.5124,6.6613,99869,0
2012-08-20,6.6334,6.6802,6.531,6.6613,68380,0
2012-08-21,6.6892,6.6892,6.4938,6.5963,77499,0
2012-08-22,6.5684,6.5963,6.4658,6.5404,51585,0
2012-08-23,6.5404,6.5497,6.4843,6.5124,88593,0
2012-08-24,6.4843,6.5589,6.4843,6.5219,40792,0
2012-08-27,6.5589,6.5589,6.4843,6.5219,64441,0
2012-08-28,6.5219,6.6429,6.5031,6.531,66999,0
2012-08-29,6.531,6.615,6.3447,6.615,50870,0
2012-08-30,6.5124,6.5869,6.4843,6.5124,40848,0
2012-08-31,6.5775,6.6241,6.4658,6.5963,148330,0
2012-09-04,6.5589,6.6334,6.4658,6.5684,131168,0
2012-09-05,6.6054,6.6521,6.4753,6.6054,84527,0
2012-09-06,6.6521,6.6802,6.6054,6.6521,91462,0
2012-09-07,6.6986,6.6986,6.5869,6.5963,72622,0
2012-09-10,6.615,6.6802,6.5404,6.5775,52615,0
2012-09-11,6.5589,6.6613,6.5124,6.5589,40069,0
2012-09-12,6.5497,6.5869,6.4285,6.531,109518,0
2012-09-13,6.5589,6.7828,6.531,6.7082,140333,0
2012-09-14,6.7547,6.8665,6.6709,6.8387,92050,0
2012-09-17,6.8107,6.8107,6.6802,6.7921,67299,0
2012-09-18,6.773,6.8107,6.5869,6.6802,80058,0
2012-09-19,6.6892,6.6892,6.5775,6.5775,138427,0
2012-09-20,6.5497,6.5589,6.4193,6.4565,86092,0
2012-09-21,6.5775,6.5775,6.4378,6.531,174262,0
2012-09-24,6.5031,6.5684,6.4753,6.5404,238334,0
2012-09-25,6.5684,6.6613,6.5219,6.5404,125077,0
2012-09-26,6.5589,6.5963,6.4565,6.5404,85237,0
2012-09-27,6.5589,6.6521,6.5031,6.6241,50691,0
2012-09-28,6.5869,6.5869,6.4054,6.5219,64032,0
2012-10-01,6.5497,6.6334,6.4193,6.5124,110623,0
2012-10-02,6.5219,6.5404,6.4285,6.4843,67504,0
2012-10-03,6.4753,6.6613,6.4753,6.5589,40420,0
2012-10-04,6.5219,6.6802,6.4753,6.6054,55776,0
2012-10-05,6.6241,6.6986,6.5404,6.615,91066,0
2012-10-08,6.5684,6.7082,6.5684,6.6521,51392,0
2012-10-09,6.6429,6.745,6.6054,6.7082,273518,0
2012-10-10,6.6986,6.8387,6.6986,6.8198,60820,0
2012-10-11,6.857,6.8665,6.8107,6.8387,41764,0
2012-10-12,6.745,6.8387,6.7082,6.7547,134420,0
2012-10-15,6.6613,6.7827,6.6613,6.7363,44658,0
2012-10-16,6.7828,6.8198,6.6939,6.745,41032,0
2012-10-17,6.773,6.8387,6.7547,6.7921,68675,0
2012-10-18,6.8107,6.885,6.7172,6.857,93102,0
2012-10-19,6.7547,6.857,6.6429,6.6709,265875,0
2012-10-22,6.6613,6.7266,6.4938,6.5404,112227,0
2012-10-23,6.5031,6.5775,6.3351,6.5031,177237,0
2012-10-24,6.5497,6.5684,6.4097,6.5404,129146,0
2012-10-25,6.5685,6.6056,6.5404,6.5965,37713,0
2012-10-26,6.587,6.6242,6.5218,6.6152,117436,0
2012-10-31,6.6056,6.6896,6.5497,6.6614,65830,0
2012-11-01,6.6617,6.7087,6.4937,6.6617,147517,0
2012-11-02,6.6991,6.6991,6.559,6.587,114884,0
2012-11-05,6.587,6.7177,6.559,6.6432,68323,0
2012-11-06,6.7271,6.7271,6.6242,6.6712,41680,0
2012-11-07,6.5965,6.6242,6.3814,6.4003,75148,0
2012-11-08,6.4375,6.4656,6.204,6.2601,67331,0
2012-11-09,6.2135,6.3906,6.1759,6.2975,69815,0
2012-11-12,6.3906,6.3906,6.1572,6.2601,47926,0
2012-11-13,5.9332,6.3161,5.9332,6.3065,90654,0
2012-11-14,6.3161,6.3161,6.0824,6.1199,67683,0
2012-11-15,6.1385,6.2416,5.989,6.0733,37841,0
2012-11-16,6.0545,6.1759,5.9332,6.1385,75027,0
2012-11-19,6.1385,6.3626,6.1385,6.3536,87636,0
2012-11-20,6.3626,6.4751,6.3065,6.4003,58156,0
2012-11-21,6.4375,6.5404,6.4003,6.5123,131616,0
2012-11-23,6.5404,6.5779,6.5123,6.5497,21231,0
2012-11-26,6.5123,6.6432,6.4937,6.5685,69001,0
2012-11-27,6.6432,6.6432,6.531,6.5497,45698,0
2012-11-28,6.531,6.559,6.447,6.531,26303,0
2012-11-29,6.6152,6.6337,6.531,6.5965,64334,0
2012-11-30,6.6242,6.6432,6.4937,6.559,156485,0
2012-12-03,6.587,6.6152,6.5232,6.5497,59024,0
2012-12-04,6.559,6.6523,6.503,6.6242,24902,0
2012-12-05,6.6617,6.6617,6.5218,6.5776,31538,0
2012-12-06,6.5497,6.6242,6.4562,6.5497,48575,0
2012-12-07,6.5965,6.5965,6.4562,6.5685,55659,0
2012-12-10,6.5497,6.6337,6.4841,6.6337,61259,0
2012-12-11,6.7369,6.7369,6.5497,6.6617,91635,0
2012-12-12,6.6617,6.6712,6.4656,6.4751,84821,0
2012-12-13,6.4656,6.503,6.288,6.447,84440,0
2012-12-14,6.4094,6.5218,6.3161,6.5218,170679,0
2012-12-17,6.5404,6.7456,6.5404,6.7456,61321,0
2012-12-18,6.7369,6.9141,6.503,6.858,90430,0
2012-12-19,6.8396,6.9793,6.8018,6.9141,90606,0
2012-12-20,6.8954,7.0074,6.7271,6.8485,107202,0
2012-12-21,6.7835,6.9513,6.7177,6.9141,271650,0
2012-12-24,6.8954,6.9981,6.8396,6.8674,19972,0
2012-12-26,6.8396,6.9702,6.6337,6.8018,92811,0
2012-12-27,6.7554,6.9141,6.7554,6.8954,70515,0
2012-12-28,6.8766,7.0074,6.8206,6.886,32629,0
2012-12-31,6.9141,7.0074,6.8674,6.9793,60439,0
2013-01-02,7.129,7.2597,7.0823,7.1758,208137,0
2013-01-03,7.1571,7.2505,7.0914,7.185,109131,0
2013-01-04,7.129,7.2597,7.129,7.2223,72708,0
2013-01-07,7.1663,7.2164,7.1009,7.1571,27477,0
2013-01-08,7.129,7.1476,7.0262,7.1105,124961,0
2013-01-09,7.1476,7.2036,7.1009,7.2036,28847,0
2013-01-10,7.2131,7.241,7.1195,7.2223,64506,0
2013-01-11,7.241,7.241,7.073,7.1663,73369,0
2013-01-14,7.017,7.2597,7.017,7.2131,84900,0
2013-01-15,7.1571,7.2304,7.0823,7.2131,65006,0
2013-01-16,7.1758,7.255,7.0355,7.073,149113,0
2013-01-17,7.1195,7.2505,7.0823,7.1758,91792,0
2013-01-18,7.1663,7.241,7.1113,7.185,49713,0
2013-01-22,7.2036,7.2131,7.0262,7.1571,53875,0
2013-01-23,7.1571,7.1758,7.0272,7.0544,55801,0
2013-01-24,7.1011,7.1387,6.8948,7.1011,91032,0
2013-01-25,7.0072,7.2512,6.8197,7.2512,179078,0
2013-01-28,7.3355,7.7951,7.3122,7.6637,333324,0
2013-01-29,7.5984,7.7108,7.4668,7.6637,76366,0
2013-01-30,7.5138,7.6919,7.4668,7.561,97667,0
2013-01-31,7.5702,7.7297,7.4668,7.6545,99371,0
2013-02-01,7.7297,7.739,7.5795,7.7108,70718,0
2013-02-04,7.7201,7.7484,7.5512,7.6828,95588,0
2013-02-05,7.7859,7.8048,7.7108,7.739,63652,0
2013-02-06,7.6637,7.6828,7.561,7.5889,45448,0
2013-02-07,7.561,7.6076,7.4764,7.5702,28299,0
2013-02-08,7.561,7.6265,7.4857,7.5417,34972,0
2013-02-11,7.5138,7.5795,7.3824,7.5417,25457,0
2013-02-12,7.5889,7.6637,7.4867,7.6265,20651,0
2013-02-13,7.4857,7.5795,7.3779,7.5138,45163,0
2013-02-14,7.4949,7.5512,7.4483,7.4764,32507,0
2013-02-15,7.5328,7.6453,7.4483,7.6265,84216,0
2013-02-19,7.6076,7.9734,7.4201,7.9642,104450,0
2013-02-20,7.9548,7.9734,7.4296,7.5889,315417,0
2013-02-21,7.5889,7.9358,7.5889,7.7297,97473,0
2013-02-22,7.7859,7.8328,7.6919,7.7669,62179,0
2013-02-25,7.8328,7.8515,7.5375,7.561,97817,0
2013-02-26,7.617,7.6637,7.4201,7.5984,60668,0
2013-02-27,7.5702,7.7669,7.5512,7.7108,63829,0
2013-02-28,7.6736,7.7859,7.5138,7.7767,100434,0
2013-03-01,7.5795,7.7767,7.4668,7.7484,83343,0
2013-03-04,7.739,7.8892,7.739,7.8233,72718,0
2013-03-05,7.7577,7.8703,7.739,7.8423,38509,0
2013-03-06,7.8423,7.8423,7.6919,7.8328,54831,0
2013-03-07,7.8515,8.011,7.8233,8.0015,66995,0
2013-03-08,8.0675,8.1142,7.8141,7.8703,156028,0
2013-03-11,7.8233,7.9734,7.8048,7.8233,42429,0
2013-03-12,7.7859,7.8141,7.6545,7.7108,39508,0
2013-03-13,7.739,7.7484,7.6265,7.739,30595,0
2013-03-14,7.7297,7.861,7.6545,7.8328,51353,0
2013-03-15,7.861,7.8796,7.7577,7.8423,150053,0
2013-03-18,7.7297,7.8796,7.7297,7.7859,33898,0
2013-03-19,7.7767,7.7951,7.6453,7.7577,72765,0
2013-03-20,7.8233,7.8703,7.7225,7.8141,47693,0
2013-03-21,7.8423,7.861,7.6828,7.7017,29659,0
2013-03-22,7.7017,7.7484,7.6828,7.7201,37294,0
2013-03-25,7.7201,7.7859,7.6076,7.7859,143062,0
2013-03-26,7.861,7.861,7.6637,7.7484,136628,0
2013-03-27,7.7017,7.7297,7.6076,7.6358,75375,0
2013-03-28,7.6637,7.6637,7.5417,7.5795,247147,0
2013-04-01,7.5512,7.5795,7.3261,7.4764,83815,0
2013-04-02,7.5328,7.5702,7.3731,7.4105,74664,0
2013-04-03,7.4014,7.528,7.317,7.3544,67273,0
2013-04-04,7.5231,7.5231,7.2909,7.392,40488,0
2013-04-05,7.2982,7.4764,7.2888,7.4296,44950,0
2013-04-08,7.4764,7.4764,7.2324,7.4105,66458,0
2013-04-09,7.4014,7.4201,7.2699,7.3824,51895,0
2013-04-10,7.3544,7.5328,7.317,7.5138,90065,0
2013-04-11,7.4296,7.5231,7.4105,7.4764,51341,0
2013-04-12,7.5512,7.5512,7.3074,7.4577,57100,0
2013-04-15,7.392,7.4715,7.1948,7.2699,102259,0
2013-04-16,7.2888,7.4105,7.2606,7.3731,64247,0
2013-04-17,7.2042,7.3544,7.1948,7.2793,82889,0
2013-04-18,7.3261,7.3261,7.148,7.2512,85184,0
2013-04-19,7.0354,7.4857,7.0354,7.2229,106026,0
2013-04-22,7.2229,7.3731,7.148,7.3731,50214,0
2013-04-23,7.4014,7.4764,7.2324,7.3355,85343,0
2013-04-24,7.3355,7.4296,7.3261,7.4014,46440,0
2013-04-25,7.392,7.4485,7.3636,7.3823,39780,0
2013-04-26,7.373,7.5423,7.3352,7.5143,120228,0
2013-04-29,7.5236,7.7028,7.5216,7.7028,88840,0
2013-04-30,7.7214,8.117,7.6838,8.0605,251645,0
2013-05-01,8.0037,8.07,7.7213,7.8628,222894,0
2013-05-02,7.9098,7.9663,7.5708,7.6367,176350,0
2013-05-03,7.7957,7.9195,7.6555,7.7403,36599,0
2013-05-06,7.778,7.9098,7.7403,7.9001,24067,0
2013-05-07,7.8911,8.0322,7.8345,7.9947,49377,0
2013-05-08,7.9475,8.0888,7.9284,8.0037,40127,0
2013-05-09,7.9756,8.164,7.9098,8.1453,40480,0
2013-05-10,8.164,8.164,7.9756,8.117,30575,0
2013-05-13,8.117,8.164,7.9098,7.9947,32099,0
2013-05-14,8.0792,8.1922,8.0792,8.1922,41523,0
2013-05-15,8.1453,8.1828,7.9898,8.1828,35511,0
2013-05-16,8.1357,8.2203,8.1074,8.2203,19050,0
2013-05-17,8.23,8.2957,8.0792,8.23,71901,0
2013-05-20,8.1828,8.324,8.1357,8.2865,25825,0
2013-05-21,8.2583,8.3429,8.1546,8.3429,32674,0
2013-05-22,8.3429,8.5313,8.324,8.4466,99539,0
2013-05-23,8.3336,8.4935,8.2535,8.3901,80756,0
2013-05-24,8.3711,8.5218,8.3336,8.4935,27022,0
2013-05-28,8.6254,8.795,8.4651,8.5405,102989,0
2013-05-29,8.4841,8.5405,8.3055,8.4088,58929,0
2013-05-30,8.456,8.456,8.2676,8.324,73606,0
2013-05-31,8.2489,8.2821,8.1073,8.1453,117679,0
2013-06-03,8.1546,8.3429,8.0614,8.324,153188,0
2013-06-04,8.3522,8.3522,8.1263,8.2583,59035,0
2013-06-05,8.2771,8.2771,8.0981,8.1828,40098,0
2013-06-06,8.1922,8.2865,7.7684,8.0981,1544696,0
2013-06-07,8.1453,8.1828,8.0416,8.0509,115633,0
2013-06-10,8.0604,8.2018,8.0057,8.0888,168709,0
2013-06-11,7.9947,8.117,7.9947,8.0792,158027,0
2013-06-12,8.1357,8.1357,7.9284,7.9947,77238,0
2013-06-13,8.023,8.0792,7.8815,8.0792,91990,0
2013-06-14,8.0888,8.0888,7.9001,7.9195,137500,0
2013-06-17,7.9663,7.9849,7.8345,7.8533,81719,0
2013-06-18,7.8721,7.9475,7.7591,7.9284,421832,0
2013-06-19,7.9098,7.9475,7.8721,7.8911,261487,0
2013-06-20,7.8157,7.8628,7.7309,7.7684,99897,0
2013-06-21,7.8063,7.8157,7.6648,7.7874,190562,0
2013-06-24,7.7403,7.8533,7.712,7.712,153473,0
2013-06-25,7.8063,7.8063,7.5576,7.7213,114129,0
2013-06-26,7.7874,7.8911,7.6376,7.6931,99352,0
2013-06-27,7.759,7.8911,7.759,7.825,208299,0
2013-06-28,7.8345,7.9001,7.7684,7.8157,247270,0
2013-07-01,7.8345,7.9947,7.8157,7.8911,364264,0
2013-07-02,7.8439,8.0416,7.8439,7.9475,229273,0
2013-07-03,7.938,8.0888,7.9001,7.938,142869,0
2013-07-05,8.0322,8.456,8.0322,8.4466,134278,0
2013-07-08,8.4466,8.5878,8.4275,8.5687,86492,0
2013-07-09,8.5501,8.6443,8.5218,8.5878,67542,0
2013-07-10,8.5596,8.6443,8.5218,8.5405,72297,0
2013-07-11,8.6348,8.7008,8.456,8.616,73391,0
2013-07-12,8.5783,8.7102,8.5688,8.663,146401,0
2013-07-15,8.7008,8.8419,8.663,8.7854,123606,0
2013-07-16,8.7667,8.8044,8.6443,8.7477,72874,0
2013-07-17,8.7572,8.7854,8.4652,8.5314,120752,0
2013-07-18,8.5314,8.7054,8.2486,8.5314,86262,0
2013-07-19,8.6819,8.8419,8.5831,8.8328,295258,0
2013-07-22,8.9457,9.651,8.8759,9.632,304231,0
2013-07-23,9.651,10.076,9.615,9.953,180430,0
2013-07-24,9.953,10.255,9.953,10.189,100851,0
2013-07-25,10.245,10.386,10.028,10.245,164128,0
2013-07-26,10.15,10.15,9.811,9.877,72903,0
2013-07-29,9.924,9.952,9.529,9.613,119339,0
2013-07-30,9.678,9.725,9.529,9.623,152270,0
2013-07-31,9.576,9.725,9.442,9.4809,151827,0
2013-08-01,9.566,9.821,9.452,9.773,82486,0
2013-08-02,9.773,9.821,9.603,9.688,69887,0
2013-08-05,9.707,9.81,9.65,9.678,53584,0
2013-08-06,9.678,9.701,9.4809,9.538,42719,0
2013-08-07,9.4909,9.576,9.442,9.501,33464,0
2013-08-08,9.593,9.668,9.51,9.529,25173,0
2013-08-09,9.603,9.668,9.538,9.538,38152,0
2013-08-12,9.4909,9.63,9.3846,9.501,64658,0
2013-08-13,9.566,9.658,9.452,9.556,56562,0
2013-08-14,9.593,9.623,9.2728,9.4709,169201,0
2013-08-15,9.3846,9.4139,9.1496,9.1782,80715,0
2013-08-16,9.169,9.3296,9.0641,9.1118,80558,0
2013-08-19,9.1496,9.2162,8.895,8.9421,47796,0
2013-08-20,8.9327,9.3758,8.876,9.0175,69674,0
2013-08-21,8.9798,9.0175,8.7249,8.81,91818,0
2013-08-22,8.8571,9.121,8.706,8.9988,29609,0
2013-08-23,8.9988,9.1496,8.8384,9.0927,38650,0
2013-08-26,9.1023,9.1496,8.7249,8.8005,62990,0
2013-08-27,8.6872,9.0276,8.5549,8.5927,130781,0
2013-08-28,8.6117,8.7249,8.5078,8.5455,51121,0
2013-08-29,8.5268,8.6965,8.5078,8.6397,32510,0
2013-08-30,8.6211,8.7249,8.4134,8.4604,144219,0
2013-09-03,8.6776,8.7911,8.3471,8.4888,64042,0
2013-09-04,8.4984,8.6307,8.4229,8.5549,71876,0
2013-09-05,8.5642,8.6494,8.4984,8.5549,44547,0
2013-09-06,8.5927,8.6682,8.3851,8.6023,68776,0
2013-09-09,8.6117,8.8476,8.4984,8.8384,45533,0
2013-09-10,8.9044,9.0738,8.876,8.961,82959,0
2013-09-11,8.9515,8.961,8.7249,8.7816,42782,0
2013-09-12,8.7911,8.8384,8.6776,8.7345,31565,0
2013-09-13,8.7816,8.81,8.6966,8.772,15580,0
2013-09-16,8.8193,8.9327,8.7816,8.8571,56767,0
2013-09-17,8.8571,8.9798,8.8571,8.9327,60807,0
2013-09-18,8.961,9.0546,8.8288,8.9988,277054,0
2013-09-19,8.9988,9.0036,8.876,8.9421,24409,0
2013-09-20,8.9421,9.169,8.8193,9.0641,162473,0
2013-09-23,9.0456,9.169,8.8855,9.0738,53189,0
2013-09-24,9.1023,9.3296,8.876,9.2445,168916,0
2013-09-25,9.2728,9.2916,8.9988,9.1151,55944,0
2013-09-26,9.1782,9.2728,9.0081,9.1023,61741,0
2013-09-27,9.0276,9.2542,9.0276,9.1023,84377,0
2013-09-30,8.9798,9.2445,8.9138,9.121,182913,0
2013-10-01,9.1496,9.3198,8.994,9.2162,51908,0
2013-10-02,9.1401,9.3014,9.0641,9.1023,74235,0
2013-10-03,9.0546,9.0831,8.876,8.9706,63012,0
2013-10-04,8.9706,9.0831,8.8855,9.036,106751,0
2013-10-07,8.9515,9.0456,8.895,8.9706,34737,0
2013-10-08,8.9421,8.9706,8.7627,8.8193,99019,0
2013-10-09,8.81,8.9138,8.6776,8.7627,144240,0
2013-10-10,8.895,9.0738,8.895,8.9798,52256,0
2013-10-11,8.9327,9.3942,8.9327,9.3846,76787,0
2013-10-14,9.3198,9.3846,9.1591,9.367,146724,0
2013-10-15,9.3473,9.3572,9.2162,9.2728,91305,0
2013-10-16,9.3572,9.3572,9.1976,9.1976,95890,0
2013-10-17,9.1306,9.3942,9.0641,9.2728,167434,0
2013-10-18,9.64,10.198,8.9706,10.18,285304,0
2013-10-21,10.131,10.933,10.066,10.386,216571,0
2013-10-22,10.414,10.595,10.303,10.453,120623,0
2013-10-23,10.378,10.585,10.313,10.369,106009,0
2013-10-24,10.378,10.463,10.322,10.414,81217,0
2013-10-25,10.453,10.489,10.303,10.48,75303,0
2013-10-28,10.508,10.538,10.404,10.463,113532,0
2013-10-29,10.463,10.578,10.404,10.453,88823,0
2013-10-30,10.424,10.568,10.303,10.396,87025,0
2013-10-31,10.369,10.463,10.215,10.274,136546,0
2013-11-01,10.225,10.404,9.932,10.255,152821,0
2013-11-04,10.235,10.322,10.074,10.159,102559,0
2013-11-05,10.14,10.284,10.066,10.103,55343,0
2013-11-06,10.188,10.264,10.159,10.235,20382,0
2013-11-07,10.255,10.274,10.027,10.112,52489,0
2013-11-08,10.103,10.68,10.103,10.654,92096,0
2013-11-11,10.654,10.654,10.313,10.369,42214,0
2013-11-12,10.369,10.369,10.169,10.188,68966,0
2013-11-13,10.112,10.378,9.952,10.35,47628,0
2013-11-14,10.331,10.822,10.205,10.369,30417,0
2013-11-15,10.35,10.578,10.197,10.518,73719,0
2013-11-18,10.443,10.842,10.443,10.538,71184,0
2013-11-19,10.558,10.586,10.303,10.463,49036,0
2013-11-20,10.518,10.68,10.341,10.498,36437,0
2013-11-21,10.586,10.89,10.578,10.783,101495,0
2013-11-22,10.718,10.87,10.538,10.699,77943,0
2013-11-25,10.773,10.861,10.718,10.755,89034,0
2013-11-26,10.803,10.89,10.689,10.842,83961,0
2013-11-27,10.813,10.917,10.661,10.87,47102,0
2013-11-29,10.934,11.227,10.87,11.218,45540,0
2013-12-02,11.19,11.19,10.671,10.728,39392,0
2013-12-03,10.68,10.793,10.434,10.548,59671,0
2013-12-04,10.538,10.671,10.424,10.518,42350,0
2013-12-05,10.489,10.671,10.369,10.538,46999,0
2013-12-06,10.671,10.908,10.606,10.851,62100,0
2013-12-09,10.87,10.87,10.48,10.709,90933,0
2013-12-10,10.596,10.671,10.387,10.548,141419,0
2013-12-11,10.538,10.538,10.303,10.443,84070,0
2013-12-12,10.424,10.528,10.322,10.387,64491,0
2013-12-13,10.414,10.596,10.396,10.558,117125,0
2013-12-16,9.942,10.793,9.942,10.783,52596,0
2013-12-17,10.783,10.783,10.538,10.548,32001,0
2013-12-18,10.538,10.745,10.396,10.728,60835,0
2013-12-19,10.68,10.68,10.48,10.616,55869,0
2013-12-20,10.671,11.165,10.568,10.954,286362,0
2013-12-23,11.051,11.541,10.974,11.455,82695,0
2013-12-24,11.446,11.59,11.364,11.455,62239,0
2013-12-26,11.541,11.59,11.355,11.455,83328,0
2013-12-27,11.512,11.512,11.126,11.165,38547,0
2013-12-30,11.227,11.326,11.107,11.165,69390,0
2013-12-31,11.218,11.374,11.06,11.326,84806,0
2014-01-02,11.237,11.551,11.087,11.551,154601,0
2014-01-03,11.56,11.56,11.02,11.306,143024,0
2014-01-06,11.336,11.383,11.077,11.165,168560,0
2014-01-07,11.18,11.391,11.041,11.218,94208,0
2014-01-08,11.172,11.364,10.983,11.172,128321,0
2014-01-09,11.237,11.326,10.993,11.19,43301,0
2014-01-10,11.208,11.208,10.908,11.06,139092,0
2014-01-13,11.126,11.126,10.822,10.927,125787,0
2014-01-14,11.003,11.077,10.851,10.934,70762,0
2014-01-15,10.983,11.346,10.964,11.287,55976,0
2014-01-16,11.227,11.364,11.102,11.227,50090,0
2014-01-17,11.208,11.316,11.087,11.218,59671,0
2014-01-21,11.336,11.766,11.267,11.731,139516,0
2014-01-22,11.695,11.786,11.455,11.551,97798,0
2014-01-23,11.432,11.432,10.986,11.31,89095,0
2014-01-24,11.415,11.415,10.52,10.711,125548,0
2014-01-27,10.776,10.776,9.98,10.445,137537,0
2014-01-28,10.445,10.579,10.255,10.52,143894,0
2014-01-29,10.445,10.51,10.066,10.095,86669,0
2014-01-30,10.216,10.598,10.027,10.265,82248,0
2014-01-31,10.046,10.255,9.885,10.027,171145,0
2014-02-03,10.027,10.201,9.563,9.894,211807,0
2014-02-04,9.923,10.131,9.772,9.856,162242,0
2014-02-05,9.79,10.104,9.723,9.971,134050,0
2014-02-06,10.009,10.066,9.932,9.99,64196,0
2014-02-07,10.037,10.131,9.942,10.009,90051,0
2014-02-10,10.027,10.351,9.952,10.323,112199,0
2014-02-11,10.36,10.388,10.121,10.198,47441,0
2014-02-12,10.236,10.388,10.009,10.216,69388,0
2014-02-13,10.046,10.379,10.046,10.332,32148,0
2014-02-14,10.314,10.56,10.226,10.491,45758,0
2014-02-18,10.54,10.806,10.473,10.796,106724,0
2014-02-19,10.72,10.816,10.682,10.73,118529,0
2014-02-20,10.73,10.776,10.445,10.646,52388,0
2014-02-21,10.682,10.73,10.294,10.57,161031,0
2014-02-24,10.55,10.748,10.321,10.55,112184,0
2014-02-25,10.52,10.57,10.397,10.416,28336,0
2014-02-26,10.465,10.579,10.397,10.445,60455,0
2014-02-27,10.445,10.627,10.397,10.52,160473,0
2014-02-28,10.55,10.806,10.491,10.598,123377,0
2014-03-03,10.52,10.57,10.147,10.36,61845,0
2014-03-04,10.52,10.739,10.397,10.598,198214,0
2014-03-05,10.54,10.627,10.426,10.608,77976,0
2014-03-06,10.588,10.646,10.406,10.588,62945,0
2014-03-07,10.73,10.786,10.473,10.72,112695,0
2014-03-10,10.655,10.768,10.323,10.55,146660,0
2014-03-11,10.52,10.758,10.455,10.627,165259,0
2014-03-12,10.663,10.92,10.54,10.92,111829,0
2014-03-13,10.911,11.034,10.748,10.957,70877,0
2014-03-14,10.883,11.251,10.883,11.203,129460,0
2014-03-17,11.261,11.33,11.091,11.159,47536,0
2014-03-18,11.159,11.231,11.063,11.159,113896,0
2014-03-19,11.13,11.15,10.973,11.034,39039,0
2014-03-20,11.101,11.251,10.967,11.184,44924,0
2014-03-21,11.203,11.231,10.977,11.016,165058,0
2014-03-24,11.025,11.071,10.806,11.016,78092,0
2014-03-25,11.034,11.071,10.786,10.883,84845,0
2014-03-26,10.986,10.986,10.655,10.691,104259,0
2014-03-27,10.663,10.691,10.36,10.54,108958,0
2014-03-28,10.52,10.835,10.51,10.637,63588,0
2014-03-31,10.72,11.063,10.628,10.937,94060,0
2014-04-01,10.632,11.251,10.632,11.159,90623,0
2014-04-02,11.159,11.194,10.986,11.025,88093,0
2014-04-03,10.986,11.063,10.871,11.044,62544,0
2014-04-04,11.14,11.14,10.56,10.655,82183,0
2014-04-07,10.646,10.73,10.406,10.51,46955,0
2014-04-08,10.482,10.646,10.37,10.416,70440,0
2014-04-09,10.455,10.5,10.351,10.465,50055,0
2014-04-10,10.436,10.436,10.017,10.056,107546,0
2014-04-11,10.027,10.095,9.78,9.894,151271,0
2014-04-14,9.913,10.013,9.806,9.999,188514,0
2014-04-15,10.075,10.206,9.932,10.198,87161,0
2014-04-16,10.255,10.414,10.16,10.323,40260,0
2014-04-17,10.323,10.388,10.198,10.285,41038,0
2014-04-21,10.265,10.5,10.095,10.16,31973,0
2014-04-22,10.131,10.332,10.046,10.226,48542,0
2014-04-23,10.17,10.37,10.037,10.056,57587,0
2014-04-24,10.165,10.242,9.566,9.613,190950,0
2014-04-25,9.576,9.669,9.518,9.528,143581,0
2014-04-28,9.708,9.727,9.3748,9.518,92388,0
2014-04-29,9.679,9.679,9.547,9.576,71292,0
2014-04-30,9.669,10.09,9.518,9.566,115521,0
2014-05-01,9.528,9.669,9.4999,9.593,177018,0
2014-05-02,9.641,9.823,9.528,9.585,74199,0
2014-05-05,9.537,9.659,9.518,9.566,68323,0
2014-05-06,9.566,9.623,9.518,9.566,131204,0
2014-05-07,9.556,9.823,9.518,9.631,113839,0
2014-05-08,9.585,9.699,9.547,9.576,47779,0
2014-05-09,9.528,9.898,9.528,9.851,71630,0
2014-05-12,9.888,10.252,9.87,10.118,68528,0
2014-05-13,9.88,10.145,9.88,9.956,100116,0
2014-05-14,9.888,9.908,9.585,9.689,147169,0
2014-05-15,9.603,9.669,9.556,9.593,84937,0
2014-05-16,9.669,9.669,9.556,9.659,59590,0
2014-05-19,9.669,9.918,9.669,9.888,30613,0
2014-05-20,9.832,9.832,9.576,9.679,111199,0
2014-05-21,9.717,9.956,9.576,9.585,87783,0
2014-05-22,9.669,9.689,9.585,9.651,49420,0
2014-05-23,9.699,9.956,9.689,9.87,54659,0
2014-05-27,9.832,10.184,9.832,10.136,79876,0
2014-05-28,10.08,10.118,9.932,10.07,31783,0
2014-05-29,10.126,10.126,9.976,10.022,24657,0
2014-05-30,10.032,10.222,9.793,9.88,53206,0
2014-06-02,9.908,9.947,9.641,9.689,86673,0
2014-06-03,9.669,9.747,9.576,9.699,103025,0
2014-06-04,9.659,9.888,9.631,9.87,98028,0
2014-06-05,9.88,10.29,9.737,10.271,105172,0
2014-06-06,10.271,10.547,10.232,10.461,90816,0
2014-06-09,10.478,10.708,10.281,10.517,83552,0
2014-06-10,10.412,10.537,10.3,10.432,50172,0
2014-06-11,10.3,10.347,10.145,10.252,56612,0
2014-06-12,10.212,10.319,10.08,10.261,64273,0
2014-06-13,10.319,10.517,10.194,10.242,40818,0
2014-06-16,10.184,10.252,9.937,10.242,77604,0
2014-06-17,10.202,10.432,10.194,10.252,87671,0
2014-06-18,10.281,10.338,10.051,10.319,61200,0
2014-06-19,10.242,10.347,10.155,10.242,37576,0
2014-06-20,10.329,10.432,10.184,10.3,123261,0
2014-06-23,10.242,10.376,10.194,10.261,29665,0
2014-06-24,10.212,10.478,10.145,10.242,60464,0
2014-06-25,10.145,10.457,10.061,10.422,44540,0
2014-06-26,10.366,10.366,10.194,10.29,38946,0
2014-06-27,10.194,10.517,10.126,10.29,252797,0
2014-06-30,10.232,10.319,10.175,10.261,111848,0
2014-07-01,10.261,10.881,10.109,10.717,175896,0
2014-07-02,10.765,10.909,10.488,10.708,107168,0
2014-07-03,10.708,10.862,10.708,10.794,66355,0
2014-07-07,10.717,10.784,10.712,10.727,62127,0
2014-07-08,10.755,10.774,10.507,10.615,125541,0
2014-07-09,10.689,10.689,10.483,10.527,69721,0
2014-07-10,10.497,10.507,10.393,10.442,100197,0
2014-07-11,10.461,10.59,10.271,10.412,74656,0
2014-07-14,10.567,10.615,10.432,10.488,49415,0
2014-07-15,10.488,10.557,10.422,10.507,92195,0
2014-07-16,10.567,10.577,10.478,10.507,64350,0
2014-07-17,10.507,10.512,10.451,10.478,88233,0
2014-07-18,10.577,10.931,10.577,10.755,147624,0
2014-07-21,10.784,10.909,10.577,10.833,118854,0
2014-07-22,10.891,10.994,10.823,10.965,146710,0
2014-07-23,11.023,11.066,10.965,11.032,139574,0
2014-07-24,10.994,11.159,10.809,10.955,80411,0
2014-07-25,10.842,10.975,10.822,10.9,93802,0
2014-07-28,10.955,10.955,10.861,10.928,70028,0
2014-07-29,10.994,11.062,10.955,11.032,59524,0
2014-07-30,11.139,11.139,10.994,11.062,112919,0
2014-07-31,10.918,10.945,10.793,10.822,74158,0
2014-08-01,10.88,10.9,10.659,10.726,181150,0
2014-08-04,10.813,10.813,10.643,10.773,99982,0
2014-08-05,10.688,10.895,10.583,10.697,63575,0
2014-08-06,10.623,10.88,10.486,10.773,95281,0
2014-08-07,10.842,10.851,10.688,10.803,46510,0
2014-08-08,10.793,10.994,10.661,10.88,78940,0
2014-08-11,10.909,11.014,10.613,10.88,49600,0
2014-08-12,10.793,10.803,10.583,10.633,35561,0
2014-08-13,10.697,10.832,10.697,10.803,25317,0
2014-08-14,10.793,10.816,10.764,10.793,30104,0
2014-08-15,10.928,10.928,10.477,10.535,109617,0
2014-08-18,10.679,10.813,10.355,10.803,47456,0
2014-08-19,10.764,10.87,10.726,10.832,40337,0
2014-08-20,10.813,10.813,10.623,10.643,32479,0
2014-08-21,10.613,10.764,10.535,10.726,40364,0
2014-08-22,10.754,10.928,10.716,10.89,73078,0
2014-08-25,10.945,11.1,10.813,11.004,84263,0
2014-08-26,11.052,11.062,10.945,10.994,52186,0
2014-08-27,10.994,11.004,10.861,10.975,35794,0
2014-08-28,10.984,11.062,10.88,10.975,53875,0
2014-08-29,10.994,11.1,10.909,11.042,46625,0
2014-09-02,11.07,11.119,10.955,11.08,49156,0
2014-09-03,11.1,11.1,10.861,10.945,77114,0
2014-09-04,11.004,11.042,10.928,10.975,44316,0
2014-09-05,10.918,11.062,10.9,11.042,37743,0
2014-09-08,11.062,11.184,10.89,11.042,29652,0
2014-09-09,10.984,10.984,10.764,10.89,104785,0
2014-09-10,10.918,11.042,10.918,11.032,38011,0
2014-09-11,11.032,11.149,10.984,11.119,41691,0
2014-09-12,11.139,11.149,10.89,11.004,48619,0
2014-09-15,10.87,11.014,10.87,10.935,47056,0
2014-09-16,10.945,11.023,10.87,10.994,49347,0
2014-09-17,10.994,11.09,10.822,11.032,63775,0
2014-09-18,11.07,11.31,11.07,11.194,43683,0
2014-09-19,11.184,11.261,10.935,11.042,127339,0
2014-09-22,10.9,11.062,10.89,10.994,47359,0
2014-09-23,10.984,11.032,10.754,10.793,66903,0
2014-09-24,10.851,10.88,10.736,10.87,42303,0
2014-09-25,10.813,10.909,10.623,10.679,65452,0
2014-09-26,10.679,10.813,10.588,10.783,70314,0
2014-09-29,10.736,10.842,10.726,10.773,70448,0
2014-09-30,10.773,10.87,10.669,10.688,128860,0
2014-10-01,10.707,10.89,10.583,10.851,148667,0
2014-10-02,10.861,11.023,10.861,11.004,140495,0
2014-10-03,11.139,11.281,11.129,11.212,69998,0
2014-10-06,11.203,11.203,11.004,11.004,65109,0
2014-10-07,10.9,11.1,10.88,10.909,74194,0
2014-10-08,10.861,11.281,10.861,11.184,99244,0
2014-10-09,11.194,11.194,10.754,10.754,52681,0
2014-10-10,10.697,10.975,10.565,10.754,58058,0
2014-10-13,10.764,11.119,10.754,10.994,68387,0
2014-10-14,11.042,11.129,10.9,10.975,107835,0
2014-10-15,10.842,10.955,10.707,10.9,129322,0
2014-10-16,10.659,11.016,10.659,10.955,113897,0
2014-10-17,11.231,11.231,10.659,10.773,107830,0
2014-10-20,10.773,10.928,10.726,10.928,102818,0
2014-10-21,10.955,11.042,10.861,11.023,67736,0
2014-10-22,11.023,11.023,10.822,10.88,50616,0
2014-10-23,10.955,11.063,10.754,10.861,125981,0
2014-10-24,10.909,11.004,10.793,10.935,61091,0
2014-10-27,10.89,11.091,10.668,11.033,58974,0
2014-10-28,11.111,11.38,11.033,11.371,97321,0
2014-10-29,11.352,11.371,11.185,11.322,65774,0
2014-10-30,11.262,11.445,11.262,11.445,72581,0
2014-10-31,11.686,11.686,11.399,11.53,101154,0
2014-11-03,11.6,11.704,11.134,11.482,116014,0
2014-11-04,11.409,11.6,11.409,11.57,30179,0
2014-11-05,11.772,11.772,11.58,11.6,42507,0
2014-11-06,11.56,11.859,11.56,11.839,30027,0
2014-11-07,11.799,11.867,11.57,11.704,38942,0
2014-11-10,11.65,11.751,11.59,11.751,32364,0
2014-11-11,11.751,11.879,11.659,11.819,43718,0
2014-11-12,11.741,12.117,11.61,12.117,63117,0
2014-11-13,11.992,12.088,11.829,11.829,100602,0
2014-11-14,11.879,11.944,11.668,11.677,46960,0
2014-11-17,11.6,11.864,11.342,11.418,67798,0
2014-11-18,11.426,11.511,11.371,11.418,102189,0
2014-11-19,11.371,11.371,10.909,11.081,83706,0
2014-11-20,10.994,11.13,10.928,11.081,61999,0
2014-11-21,11.302,11.322,11.13,11.272,71133,0
2014-11-24,11.262,11.435,11.262,11.371,48370,0
2014-11-25,11.426,11.53,11.302,11.362,68571,0
2014-11-26,11.342,11.435,11.242,11.362,18065,0
2014-11-28,11.371,11.445,11.004,11.014,25502,0
2014-12-01,11.071,11.071,10.691,10.715,137395,0
2014-12-02,10.832,11.101,10.715,10.975,96422,0
2014-12-03,10.945,11.091,10.88,10.945,85169,0
2014-12-04,10.909,11.14,10.909,10.984,66047,0
2014-12-05,10.975,11.56,10.975,11.511,183797,0
2014-12-08,11.463,11.799,11.463,11.659,77229,0
2014-12-09,11.511,11.936,11.399,11.926,75252,0
2014-12-10,11.799,11.898,11.55,11.55,121035,0
2014-12-11,11.65,11.918,11.61,11.659,140363,0
2014-12-12,11.472,11.819,11.472,11.668,189254,0
2014-12-15,11.668,11.908,11.54,11.751,179709,0
2014-12-16,11.686,12.03,11.659,11.936,136083,0
2014-12-17,11.936,12.471,11.839,12.27,104589,0
2014-12-18,12.416,12.444,12.194,12.407,69089,0
2014-12-19,12.327,12.578,12.176,12.548,178085,0
2014-12-22,12.558,12.573,12.357,12.49,46906,0
2014-12-23,12.558,12.693,12.54,12.596,50329,0
2014-12-24,12.606,12.683,12.357,12.606,28140,0
2014-12-26,12.606,12.818,12.52,12.799,29605,0
2014-12-29,12.818,13.048,12.712,12.76,87217,0
2014-12-30,12.78,12.809,12.578,12.645,35273,0
2014-12-31,12.722,12.799,12.578,12.596,53179,0
2015-01-02,12.645,12.693,12.289,12.426,43359,0
2015-01-05,12.327,12.471,12.098,12.279,48439,0
2015-01-06,12.309,12.309,11.769,11.879,58216,0
2015-01-07,11.944,12.03,11.63,11.733,60661,0
2015-01-08,11.859,11.972,11.751,11.944,64274,0
2015-01-09,11.918,11.918,11.54,11.58,33568,0
2015-01-12,11.57,11.686,11.262,11.262,53469,0
2015-01-13,11.389,11.56,11.15,11.472,85649,0
2015-01-14,11.501,11.55,11.272,11.38,43343,0
2015-01-15,11.362,11.362,10.913,11.13,130199,0
2015-01-16,11.081,11.435,11.081,11.399,57829,0
2015-01-20,11.418,11.482,11.033,11.101,72443,0
2015-01-21,11.071,11.14,10.754,10.994,219402,0
2015-01-22,11.101,11.789,11.014,11.751,102878,0
2015-01-23,12.426,12.426,11.257,11.454,110760,0
2015-01-26,11.53,11.54,11.043,11.185,71921,0
2015-01-27,11.053,11.159,10.822,11.159,139745,0
2015-01-28,11.195,11.195,10.678,10.793,94110,0
2015-01-29,10.773,10.995,10.553,10.956,80490,0
2015-01-30,10.832,11.072,10.475,10.494,99904,0
2015-02-02,10.678,11.121,10.484,10.985,90675,0
2015-02-03,11.025,11.269,11.005,11.215,66427,0
2015-02-04,11.196,11.334,10.918,10.976,61095,0
2015-02-05,11.063,11.274,10.985,11.186,35789,0
2015-02-06,11.234,11.558,11.196,11.456,74926,0
2015-02-09,11.475,11.573,11.274,11.391,119350,0
2015-02-10,11.391,11.465,11.224,11.324,53838,0
2015-02-11,11.264,11.354,10.936,11.141,44074,0
2015-02-12,11.186,11.324,11.112,11.284,30230,0
2015-02-13,11.244,11.314,11.044,11.274,101678,0
2015-02-17,11.234,11.324,11.16,11.215,25492,0
2015-02-18,11.177,11.284,11.072,11.121,74305,0
2015-02-19,11.112,11.177,10.985,11.151,14778,0
2015-02-20,11.112,11.112,10.803,10.976,76143,0
2015-02-23,10.9,10.95,10.73,10.861,42551,0
2015-02-24,11.141,11.141,10.813,10.918,58276,0
2015-02-25,11.025,11.025,10.744,10.851,30653,0
2015-02-26,10.813,11.025,10.764,10.946,28524,0
2015-02-27,10.9,11.015,10.851,10.87,76867,0
2015-03-02,10.936,11.082,10.773,10.918,44454,0
2015-03-03,10.89,11.034,10.842,10.936,21913,0
2015-03-04,10.861,10.87,10.754,10.783,68340,0
2015-03-05,10.793,10.985,10.687,10.9,29497,0
2015-03-06,10.783,11.244,10.783,11.072,93474,0
2015-03-09,11.102,11.224,11.044,11.102,47568,0
2015-03-10,11.294,11.294,11.025,11.102,87141,0
2015-03-11,11.121,11.205,11.015,11.112,112378,0
2015-03-12,11.169,11.661,11.169,11.623,95761,0
2015-03-13,11.68,11.736,11.344,11.583,43934,0
2015-03-16,11.603,11.707,11.504,11.661,95553,0
2015-03-17,11.593,11.698,11.456,11.653,51308,0
2015-03-18,11.736,11.736,11.465,11.573,85271,0
2015-03-19,11.465,11.563,11.284,11.456,58370,0
2015-03-20,11.543,11.853,11.437,11.745,134814,0
2015-03-23,11.671,11.843,11.643,11.803,68860,0
2015-03-24,11.764,11.939,11.689,11.843,67198,0
2015-03-25,11.843,11.863,11.494,11.524,50476,0
2015-03-26,11.456,11.68,11.42,11.643,41650,0
2015-03-27,11.613,11.671,11.446,11.671,56709,0
2015-03-30,11.68,11.921,11.653,11.902,94723,0
2015-03-31,11.823,11.912,11.773,11.863,30254,0
2015-04-01,11.956,11.956,11.623,11.783,215201,0
2015-04-02,11.736,11.93,11.717,11.773,46011,0
2015-04-06,11.661,11.873,11.583,11.755,24407,0
2015-04-07,11.783,12.006,11.494,11.593,177719,0
2015-04-08,11.633,11.813,11.533,11.745,44246,0
2015-04-09,11.745,11.813,11.514,11.653,45971,0
2015-04-10,11.745,11.783,11.553,11.698,90670,0
2015-04-13,11.707,11.833,11.671,11.793,29912,0
2015-04-14,11.764,11.843,11.707,11.727,25863,0
2015-04-15,11.727,11.948,11.653,11.912,26337,0
2015-04-16,11.833,11.93,11.698,11.793,16027,0
2015-04-17,11.717,11.873,11.543,11.661,74261,0
2015-04-20,11.661,11.892,11.553,11.833,42675,0
2015-04-21,11.823,11.902,11.698,11.902,18673,0
2015-04-22,11.873,11.902,11.573,11.593,29030,0
2015-04-23,11.573,11.643,11.427,11.593,324837,0
2015-04-24,11.613,11.774,11.494,11.756,45691,0
2015-04-27,11.784,12.144,11.689,11.94,113765,0
2015-04-28,12.017,12.173,11.878,12.085,72940,0
2015-04-29,12.076,12.115,11.977,12.027,76293,0
2015-04-30,12.007,12.007,11.563,11.603,122563,0
2015-05-01,11.643,11.736,11.233,11.293,64077,0
2015-05-04,10.926,11.41,10.926,11.303,56417,0
2015-05-05,11.223,11.381,11.11,11.214,72772,0
2015-05-06,11.214,11.253,11.149,11.233,65599,0
2015-05-07,11.223,11.333,11.205,11.293,42227,0
2015-05-08,11.372,11.372,11.159,11.283,40889,0
2015-05-11,11.333,11.41,11.233,11.41,71738,0
2015-05-12,11.273,11.484,11.185,11.353,106010,0
2015-05-13,11.343,11.353,11.139,11.333,96113,0
2015-05-14,11.353,11.533,11.333,11.456,60041,0
2015-05-15,11.4,11.484,11.168,11.333,52496,0
2015-05-18,11.273,11.504,11.021,11.456,37617,0
2015-05-19,11.563,11.698,11.372,11.698,61037,0
2015-05-20,11.475,11.756,11.475,11.689,42028,0
2015-05-21,11.707,11.736,11.533,11.643,42235,0
2015-05-22,11.603,11.661,11.283,11.484,97927,0
2015-05-26,11.4,11.4,11.195,11.233,160608,0
2015-05-27,11.381,11.4,11.243,11.381,66976,0
2015-05-28,11.313,11.484,11.288,11.465,183936,0
2015-05-29,11.39,11.484,11.243,11.419,49896,0
2015-06-01,11.514,11.514,11.195,11.353,161108,0
2015-06-02,11.343,11.653,11.343,11.623,41666,0
2015-06-03,11.613,11.997,11.583,11.903,99272,0
2015-06-04,11.814,12.037,11.814,11.884,40889,0
2015-06-05,11.949,12.037,11.854,12.027,27224,0
2015-06-08,11.967,12.066,11.921,11.977,43375,0
2015-06-09,11.931,12.2,11.931,11.977,67077,0
2015-06-10,12.076,12.433,12.076,12.346,92474,0
2015-06-11,12.297,12.433,12.297,12.356,42159,0
2015-06-12,12.316,12.443,12.267,12.326,35092,0
2015-06-15,12.2,12.287,11.997,12.183,54657,0
2015-06-16,12.105,12.297,12.076,12.297,39646,0
2015-06-17,12.356,12.406,12.229,12.366,148338,0
2015-06-18,12.425,12.616,12.386,12.568,112730,0
2015-06-19,12.461,12.694,12.461,12.548,122253,0
2015-06-22,12.665,12.935,12.655,12.877,68217,0
2015-06-23,12.819,12.897,12.674,12.887,71898,0
2015-06-24,12.858,12.925,12.751,12.81,63353,0
2015-06-25,12.848,12.906,12.8,12.887,48447,0
2015-06-26,12.954,13.081,12.858,13.031,198131,0
2015-06-29,12.694,13.021,12.694,12.761,71222,0
2015-06-30,12.915,13.025,12.616,12.626,83330,0
2015-07-01,12.723,12.877,12.655,12.713,90888,0
2015-07-02,12.723,12.79,12.519,12.529,83331,0
2015-07-06,12.267,12.983,12.267,12.596,68321,0
2015-07-07,12.558,12.781,12.356,12.509,108795,0
2015-07-08,12.452,12.674,12.267,12.297,111487,0
2015-07-09,12.499,12.548,12.257,12.277,85400,0
2015-07-10,12.396,12.529,12.346,12.47,52069,0
2015-07-13,12.558,12.665,12.509,12.578,60246,0
2015-07-14,12.558,12.723,12.415,12.704,60315,0
2015-07-15,12.742,12.829,12.684,12.713,29252,0
2015-07-16,12.732,12.935,12.606,12.655,37681,0
2015-07-17,12.596,12.596,12.105,12.396,170906,0
2015-07-20,12.144,12.326,12.085,12.267,174012,0
2015-07-21,12.277,12.529,12.191,12.307,138402,0
2015-07-22,12.297,12.548,12.297,12.452,107761,0
2015-07-23,12.524,12.573,12.281,12.401,125953,0
2015-07-24,12.341,12.475,12.281,12.341,128842,0
2015-07-27,12.251,12.68,12.138,12.612,136268,0
2015-07-28,12.7,12.777,12.524,12.563,201152,0
2015-07-29,12.534,12.709,12.466,12.524,53848,0
2015-07-30,12.438,12.652,12.391,12.583,51783,0
2015-07-31,12.632,12.652,12.233,12.401,72518,0
2015-08-03,12.351,12.593,12.214,12.401,81623,0
2015-08-04,12.41,12.583,12.361,12.41,21354,0
2015-08-05,12.514,12.69,12.351,12.448,47451,0
2015-08-06,12.438,12.642,12.261,12.271,35582,0
2015-08-07,12.167,12.351,12.07,12.099,27955,0
2015-08-10,11.916,12.233,11.877,12.138,94904,0
2015-08-11,12.07,12.158,11.98,12.109,31035,0
2015-08-12,12.06,12.167,12.03,12.128,90159,0
2015-08-13,12.118,12.321,12.089,12.301,67566,0
2015-08-14,12.242,12.524,12.242,12.429,74891,0
2015-08-17,12.361,12.825,12.351,12.709,150919,0
2015-08-18,12.593,12.757,12.128,12.728,48689,0
2015-08-19,12.612,12.903,12.504,12.806,75407,0
2015-08-20,12.67,12.67,12.504,12.573,134722,0
2015-08-21,12.341,12.68,12.341,12.602,267483,0
2015-08-24,12.514,12.622,12.099,12.204,190304,0
2015-08-25,12.271,12.593,11.952,12.118,196408,0
2015-08-26,12.361,12.475,12.099,12.475,98100,0
2015-08-27,12.563,12.612,12.233,12.401,86962,0
2015-08-28,12.291,12.593,12.291,12.448,79017,0
2015-08-31,12.341,12.593,12.321,12.484,90159,0
2015-09-01,12.281,12.438,12.04,12.118,100783,0
2015-09-02,12.271,12.41,12.128,12.41,127603,0
2015-09-03,12.371,12.504,12.251,12.261,77368,0
2015-09-04,12.118,12.475,12.118,12.341,65813,0
2015-09-08,12.504,12.632,12.466,12.553,77676,0
2015-09-09,12.69,12.69,12.42,12.494,73758,0
2015-09-10,12.484,12.69,12.448,12.602,115978,0
2015-09-11,12.504,12.738,12.504,12.68,25789,0
2015-09-14,12.69,12.767,12.593,12.661,76953,0
2015-09-15,12.68,12.942,12.68,12.874,41056,0
2015-09-16,12.816,12.894,12.7,12.719,42912,0
2015-09-17,12.69,12.894,12.475,12.504,55352,0
2015-09-18,12.381,12.642,12.204,12.466,262944,0
2015-09-21,12.563,12.69,12.475,12.612,49412,0
2015-09-22,12.524,12.652,12.331,12.602,99544,0
2015-09-23,12.661,12.816,12.602,12.747,110945,0
2015-09-24,12.7,12.757,12.544,12.69,110804,0
2015-09-25,12.844,12.884,12.563,12.602,117803,0
2015-09-28,12.612,12.747,12.457,12.612,87917,0
2015-09-29,12.642,12.728,12.448,12.602,81286,0
2015-09-30,12.69,12.7,12.602,12.612,71693,0
2015-10-01,12.642,12.728,12.321,12.514,137402,0
2015-10-02,12.42,12.484,11.934,12.311,155249,0
2015-10-05,12.457,12.602,12.361,12.457,120199,0
2015-10-06,12.429,12.504,12.291,12.466,103671,0
2015-10-07,12.475,12.661,12.448,12.612,94668,0
2015-10-08,12.563,12.816,12.563,12.786,109551,0
2015-10-09,12.747,12.767,12.67,12.67,41676,0
2015-10-12,12.7,12.796,12.602,12.757,56641,0
2015-10-13,12.728,12.844,12.67,12.747,48276,0
2015-10-14,12.777,12.777,12.138,12.242,148647,0
2015-10-15,12.242,12.728,12.233,12.632,127809,0
2015-10-16,12.642,12.642,11.98,12.03,496900,0
2015-10-19,11.924,12.02,11.585,11.729,130996,0
2015-10-20,11.691,11.97,11.682,11.924,118629,0
2015-10-21,11.96,12.08,11.817,11.827,144727,0
2015-10-22,11.891,12.163,11.891,12.016,150256,0
2015-10-23,12.095,12.23,12.026,12.2,85715,0
2015-10-26,12.154,12.427,12.154,12.338,72765,0
2015-10-27,12.278,12.398,12.095,12.124,79959,0
2015-10-28,12.124,12.678,12.085,12.678,126413,0
2015-10-29,12.62,12.756,12.463,12.551,79239,0
2015-10-30,12.542,12.542,12.006,12.124,81398,0
2015-11-02,12.095,12.408,12.006,12.388,72915,0
2015-11-03,12.348,12.65,12.258,12.61,111923,0
2015-11-04,12.62,12.65,12.388,12.512,73108,0
2015-11-05,12.522,12.708,12.398,12.668,55910,0
2015-11-06,12.698,13.058,12.698,13.028,76361,0
2015-11-09,12.979,13.028,12.815,12.931,63470,0
2015-11-10,12.941,12.979,12.785,12.883,81193,0
2015-11-11,12.921,13.038,12.815,12.815,44502,0
2015-11-12,12.717,12.726,12.482,12.522,66290,0
2015-11-13,12.427,12.561,12.338,12.435,50874,0
2015-11-16,12.2,12.492,12.144,12.492,82631,0
2015-11-17,12.348,12.678,12.348,12.502,73279,0
2015-11-18,12.492,12.698,12.338,12.678,79239,0
2015-11-19,12.63,12.678,12.482,12.668,42548,0
2015-11-20,12.698,12.979,12.65,12.902,90443,0
2015-11-23,12.853,13.252,12.843,13.183,100925,0
2015-11-24,13.058,13.505,12.95,13.485,125386,0
2015-11-25,13.33,13.428,13.018,13.222,77390,0
2015-11-27,13.173,13.35,13.088,13.34,18090,0
2015-11-30,13.38,13.437,13.213,13.35,90443,0
2015-12-01,13.39,13.505,13.261,13.447,126332,0
2015-12-02,13.408,13.477,13.098,13.252,80610,0
2015-12-03,13.261,13.408,13.232,13.291,112560,0
2015-12-04,13.291,13.543,13.203,13.524,49640,0
2015-12-07,13.447,13.563,13.038,13.128,84378,0
2015-12-08,13.028,13.128,12.766,12.95,42881,0
2015-12-09,12.95,13.108,12.542,12.843,108428,0
2015-12-10,12.824,12.911,12.698,12.795,70297,0
2015-12-11,12.581,12.698,12.435,12.472,125284,0
2015-12-14,12.502,12.61,12.358,12.512,97505,0
2015-12-15,12.6,13.058,12.482,12.969,50567,0
2015-12-16,13.068,13.242,12.785,13.136,52725,0
2015-12-17,13.213,13.222,12.96,13.038,41626,0
2015-12-18,12.96,13.078,12.815,12.853,173896,0
2015-12-21,12.921,13.038,12.688,12.746,155499,0
2015-12-22,12.785,13.193,12.595,13.146,119785,0
2015-12-23,13.183,13.271,13.028,13.146,58891,0
2015-12-24,13.136,13.136,13.078,13.118,28629,0
2015-12-28,13.028,13.154,12.911,13.128,24296,0
2015-12-29,13.173,13.423,13.118,13.35,61988,0
2015-12-30,13.301,13.38,13.203,13.271,49294,0
2015-12-31,13.261,13.33,12.979,13.058,59580,0
2016-01-04,12.843,12.843,12.388,12.542,96116,0
2016-01-05,12.149,12.64,12.149,12.542,41940,0
2016-01-06,12.348,12.65,12.348,12.561,115656,0
2016-01-07,12.338,12.435,12.21,12.23,95529,0
2016-01-08,12.23,12.23,11.579,11.639,117124,0
2016-01-11,11.658,12.001,11.589,11.772,54681,0
2016-01-12,11.891,11.891,11.539,11.753,93005,0
2016-01-13,11.812,11.92,11.161,11.257,84296,0
2016-01-14,11.297,11.431,11.025,11.072,121363,0
2016-01-15,10.751,10.956,10.196,10.626,149295,0
2016-01-19,10.741,10.741,10.401,10.497,87977,0
2016-01-20,10.353,10.537,10.178,10.401,118351,0
2016-01-21,10.421,10.577,10.295,10.315,71523,0
2016-01-22,10.315,10.577,10.226,10.478,149139,0
2016-01-25,10.45,10.771,10.285,10.586,112364,0
2016-01-26,10.616,11.044,10.488,10.927,90790,0
2016-01-27,10.858,11.092,10.741,10.858,83396,0
2016-01-28,10.991,11.103,10.815,11.001,62005,0
2016-01-29,10.824,10.824,10.246,10.736,362705,0
2016-02-01,10.62,11.175,10.6,10.853,105603,0
2016-02-02,10.716,10.961,10.581,10.932,60032,0
2016-02-03,10.981,11.597,10.203,11.194,137239,0
2016-02-04,11.468,11.493,10.824,10.941,48720,0
2016-02-05,10.941,10.941,10.404,10.453,109565,0
2016-02-08,10.434,10.893,10.278,10.736,102189,0
2016-02-09,10.62,10.791,10.531,10.697,60224,0
2016-02-10,10.795,10.844,10.521,10.541,65764,0
2016-02-11,10.414,10.679,10.336,10.346,79600,0
2016-02-12,10.336,10.697,10.317,10.424,93625,0
2016-02-16,10.501,10.551,10.073,10.15,97420,0
2016-02-17,10.208,10.501,10.16,10.404,313500,0
2016-02-18,10.404,10.463,10.16,10.198,149343,0
2016-02-19,10.189,10.521,10.189,10.453,95851,0
2016-02-22,10.531,10.766,10.443,10.521,158953,0
2016-02-23,10.531,10.697,10.501,10.521,76442,0
2016-02-24,10.404,10.561,10.218,10.551,51989,0
2016-02-25,10.531,10.756,10.501,10.63,47011,0
2016-02-26,10.679,10.844,10.561,10.65,88684,0
2016-02-29,10.62,10.746,10.327,10.6,201780,0
2016-03-01,10.669,11.021,10.659,10.903,100145,0
2016-03-02,10.893,11.068,10.688,10.971,171631,0
2016-03-03,10.941,11.184,10.883,11.108,109852,0
2016-03-04,11.127,11.127,10.834,11.03,56278,0
2016-03-07,11.001,11.254,11.001,11.184,37455,0
2016-03-08,11.098,11.098,10.571,10.736,89234,0
2016-03-09,10.766,10.853,10.551,10.669,46548,0
2016-03-10,10.697,10.746,10.38,10.726,84167,0
2016-03-11,10.785,10.971,10.736,10.941,53173,0
2016-03-14,10.932,11.175,10.878,11.108,59261,0
2016-03-15,11.078,11.127,10.932,11.03,58600,0
2016-03-16,11.021,11.108,10.873,11.06,85677,0
2016-03-17,11.04,11.214,10.932,11.127,67331,0
2016-03-18,11.204,11.478,11.078,11.284,123608,0
2016-03-21,11.234,11.401,11.194,11.224,47159,0
2016-03-22,11.157,11.334,11.098,11.304,66353,0
2016-03-23,11.184,11.294,11.098,11.184,106874,0
2016-03-24,11.098,11.167,10.981,11.137,46751,0
2016-03-28,11.284,11.354,11.137,11.234,30895,0
2016-03-29,11.184,11.488,10.941,11.194,108742,0
2016-03-30,11.224,11.438,11.214,11.344,45920,0
2016-03-31,11.324,11.683,11.284,11.547,124285,0
2016-04-01,11.438,11.821,11.098,11.488,70967,0
2016-04-04,11.42,11.458,11.224,11.254,175066,0
2016-04-05,11.137,11.204,10.912,10.912,106751,0
2016-04-06,10.883,11.078,10.824,11.011,101889,0
2016-04-07,10.922,11.03,10.785,10.863,114417,0
2016-04-08,10.922,11.127,10.922,11.05,67515,0
2016-04-11,11.078,11.194,11.073,11.137,203368,0
2016-04-12,11.137,11.194,11.078,11.147,152676,0
2016-04-13,11.194,11.518,11.184,11.438,224284,0
2016-04-14,11.438,11.693,10.541,11.607,107016,0
2016-04-15,11.547,11.617,11.488,11.508,77393,0
2016-04-18,11.448,11.674,11.411,11.674,246832,0
2016-04-19,11.723,11.801,11.637,11.752,102765,0
2016-04-20,11.762,11.861,11.693,11.752,104937,0
2016-04-21,11.693,11.9,11.674,11.831,83800,0
2016-04-22,11.683,12.211,11.683,12.105,142504,0
2016-04-25,11.976,12.056,11.468,12.026,106565,0
2016-04-26,12.026,12.279,11.933,12.163,96763,0
2016-04-27,12.183,12.259,11.928,12.056,80755,0
2016-04-28,12.051,12.237,11.914,12.001,109691,0
2016-04-29,11.991,12.051,11.835,11.875,80863,0
2016-05-02,11.942,12.09,11.865,12.071,75485,0
2016-05-03,11.942,12.021,11.63,11.933,54868,0
2016-05-04,11.865,11.952,11.55,11.717,54060,0
2016-05-05,11.775,11.775,11.491,11.58,68771,0
2016-05-06,11.55,11.687,11.429,11.64,46790,0
2016-05-09,11.6,11.697,11.491,11.59,31095,0
2016-05-10,11.669,11.785,11.61,11.727,26868,0
2016-05-11,11.64,11.756,11.59,11.727,48283,0
2016-05-12,11.746,11.885,11.727,11.845,73979,0
2016-05-13,11.775,11.942,11.727,11.933,65579,0
2016-05-16,11.845,12.119,11.845,12.031,56883,0
2016-05-17,12.031,12.031,11.795,11.914,156406,0
2016-05-18,11.835,12.119,11.795,12.119,292459,0
2016-05-19,11.981,12.081,11.736,11.785,220800,0
2016-05-20,11.845,12.11,11.845,12.081,72145,0
2016-05-23,12.1,12.129,11.885,11.991,114025,0
2016-05-24,12.071,12.481,12.071,12.335,81215,0
2016-05-25,12.365,12.452,12.265,12.414,85582,0
2016-05-26,12.414,12.541,12.345,12.345,43812,0
2016-05-27,12.424,12.452,12.275,12.452,36980,0
2016-05-31,12.452,12.521,12.345,12.375,28904,0
2016-06-01,12.265,12.55,12.227,12.501,32255,0
2016-06-02,12.452,12.471,12.11,12.424,36839,0
2016-06-03,12.335,12.619,12.051,12.335,38419,0
2016-06-06,12.305,12.614,12.305,12.462,31859,0
2016-06-07,12.462,12.599,12.265,12.295,179921,0
2016-06-08,12.295,12.491,12.265,12.433,128276,0
2016-06-09,12.414,12.414,11.971,12.246,50739,0
2016-06-10,12.061,12.285,12.011,12.071,51123,0
2016-06-13,12.081,12.414,11.952,12.031,35340,0
2016-06-14,11.991,12.09,11.727,11.795,36607,0
2016-06-15,11.875,11.904,11.55,11.727,26047,0
2016-06-16,11.65,11.765,11.461,11.717,54000,0
2016-06-17,11.756,11.904,11.471,11.58,114511,0
2016-06-20,11.875,11.981,11.756,11.785,46044,0
2016-06-21,11.736,11.885,11.59,11.756,50877,0
2016-06-22,11.746,11.894,11.707,11.736,136407,0
2016-06-23,11.894,12.09,11.894,12.051,77395,0
2016-06-24,11.53,11.746,11.129,11.139,200473,0
2016-06-27,11.041,11.041,10.65,10.716,116269,0
2016-06-28,10.854,10.972,10.697,10.824,81681,0
2016-06-29,10.923,10.992,10.766,10.785,121027,0
2016-06-30,10.785,11.491,10.756,11.471,148420,0
2016-07-01,11.521,11.6,11.491,11.58,88996,0
2016-07-05,11.58,11.58,11.37,11.511,98420,0
2016-07-06,11.511,11.678,11.471,11.57,45473,0
2016-07-07,11.65,11.785,11.56,11.669,69759,0
2016-07-08,11.765,12.021,11.61,11.961,58630,0
2016-07-11,11.971,12.217,11.971,12.159,24063,0
2016-07-12,12.237,12.501,12.227,12.424,62264,0
2016-07-13,12.501,12.521,12.365,12.424,65989,0
2016-07-14,12.471,12.737,12.264,12.55,39938,0
2016-07-15,12.658,12.708,12.452,12.649,45076,0
2016-07-18,12.599,12.649,12.246,12.491,37498,0
2016-07-19,12.481,12.59,12.295,12.345,74345,0
2016-07-20,12.424,12.481,12.315,12.414,31981,0
2016-07-21,12.414,12.462,12.159,12.159,33893,0
2016-07-22,12.217,12.481,12.11,12.414,52885,0
2016-07-25,12.355,12.395,12.241,12.275,37263,0
2016-07-26,12.246,12.433,12.149,12.207,27256,0
2016-07-27,12.217,12.375,12.188,12.285,36075,0
2016-07-28,12.295,12.365,12.246,12.275,19186,0
2016-07-29,12.227,12.335,12.118,12.158,41244,0
2016-08-01,12.227,12.255,12.089,12.168,32572,0
2016-08-02,12.168,12.168,12.05,12.128,70351,0
2016-08-03,12.07,12.207,12.07,12.207,31487,0
2016-08-04,12.197,12.277,12.08,12.148,31314,0
2016-08-05,12.255,12.542,12.188,12.482,50467,0
2016-08-08,12.522,12.63,12.325,12.395,29698,0
2016-08-09,12.375,12.561,11.902,12.434,56414,0
2016-08-10,12.434,12.482,11.968,12.355,66853,0
2016-08-11,12.355,12.532,12.315,12.365,16962,0
2016-08-12,12.265,12.425,12.207,12.385,45064,0
2016-08-15,12.385,12.444,12.266,12.415,28666,0
2016-08-16,12.375,12.425,12.168,12.415,32190,0
2016-08-17,12.415,12.434,12.295,12.355,28627,0
2016-08-18,12.217,12.425,11.617,12.365,25364,0
2016-08-19,12.345,12.61,12.255,12.275,184542,0
2016-08-22,12.325,12.434,12.217,12.305,29893,0
2016-08-23,12.345,12.502,12.335,12.365,33388,0
2016-08-24,12.375,12.472,12.295,12.472,38970,0
2016-08-25,12.453,12.709,12.453,12.7,29895,0
2016-08-26,12.729,12.788,12.571,12.65,26069,0
2016-08-29,12.63,12.798,12.63,12.769,29292,0
2016-08-30,12.798,12.916,12.729,12.788,67811,0
2016-08-31,12.798,12.965,12.68,12.926,64906,0
2016-09-01,12.906,13.044,12.7,13.034,70303,0
2016-09-02,13.124,13.142,12.969,13.104,29193,0
2016-09-06,13.104,13.152,12.955,13.024,114973,0
2016-09-07,13.054,13.157,12.729,13.142,82657,0
2016-09-08,13.114,13.142,12.896,12.994,42354,0
2016-09-09,12.974,13.014,12.709,12.719,53214,0
2016-09-12,12.7,12.916,12.512,12.916,39937,0
2016-09-13,12.709,12.749,12.463,12.62,44553,0
2016-09-14,12.581,12.66,12.472,12.532,24170,0
2016-09-15,12.561,12.808,12.561,12.798,24288,0
2016-09-16,12.837,12.955,12.67,12.946,146039,0
2016-09-19,12.946,13.094,12.719,12.818,52579,0
2016-09-20,12.866,12.901,12.719,12.769,38732,0
2016-09-21,12.846,12.896,12.788,12.886,43723,0
2016-09-22,12.936,12.965,12.7,12.876,69444,0
2016-09-23,12.886,12.974,12.827,12.886,53120,0
2016-09-26,12.749,12.788,12.63,12.729,97616,0
2016-09-27,12.69,12.886,12.66,12.837,43675,0
2016-09-28,12.886,13.034,12.788,13.004,67240,0
2016-09-29,13.004,13.094,12.876,12.994,62854,0
2016-09-30,13.084,13.211,13.034,13.104,35060,0
2016-10-03,13.004,13.034,12.866,12.936,27452,0
2016-10-04,12.965,13.084,12.876,12.984,34939,0
2016-10-05,12.974,13.171,12.926,13.024,40629,0
2016-10-06,12.896,13.024,12.896,12.974,35977,0
2016-10-07,12.984,12.984,12.808,12.946,40690,0
2016-10-10,12.876,13.181,12.876,13.133,47290,0
2016-10-11,13.034,13.162,12.779,12.866,45858,0
2016-10-12,12.906,13.044,12.896,12.994,40134,0
2016-10-13,12.916,12.916,12.709,12.779,29930,0
2016-10-14,12.886,12.974,12.827,12.866,34301,0
2016-10-17,12.936,12.965,12.719,12.759,18528,0
2016-10-18,12.846,12.846,12.68,12.69,20937,0
2016-10-19,12.788,13.074,12.779,13.024,94229,0
2016-10-20,12.896,13.044,12.896,13.034,26088,0
2016-10-21,13.044,13.389,13.024,13.309,91010,0
2016-10-24,12.936,13.319,12.63,13.094,95894,0
2016-10-25,12.994,13.094,12.955,13.024,52445,0
2016-10-26,12.994,13.114,12.719,12.837,85887,0
2016-10-27,12.886,12.975,12.827,12.856,46393,0
2016-10-28,12.818,12.926,12.659,12.739,60842,0
2016-10-31,12.739,12.781,12.531,12.57,77992,0
2016-11-01,12.59,12.659,12.393,12.442,64734,0
2016-11-02,12.521,12.541,12.253,12.253,49047,0
2016-11-03,12.313,12.462,12.273,12.423,42004,0
2016-11-04,12.363,12.58,12.273,12.373,42803,0
2016-11-07,12.629,12.769,12.442,12.709,90258,0
2016-11-08,12.729,12.729,12.56,12.59,38786,0
2016-11-09,12.679,13.835,12.679,13.835,167976,0
2016-11-10,14.221,14.488,13.786,14.28,171480,0
2016-11-11,14.26,15.031,14.25,14.824,207994,0
2016-11-14,14.844,15.317,14.557,14.824,203707,0
2016-11-15,14.734,14.824,14.448,14.824,96947,0
2016-11-16,14.685,14.864,14.547,14.824,76376,0
2016-11-17,14.715,14.931,14.576,14.734,117338,0
2016-11-18,14.804,15.14,14.774,15.021,92332,0
2016-11-21,15.001,15.13,14.864,15.001,95688,0
2016-11-22,15.12,15.347,14.25,15.327,198111,0
2016-11-23,15.268,15.496,15.011,15.238,170781,0
2016-11-25,15.2,15.347,15.011,15.041,87139,0
2016-11-28,15.031,15.19,14.991,15.011,110441,0
2016-11-29,15.1,15.268,15.001,15.041,65963,0
2016-11-30,15.268,15.268,14.922,14.941,97299,0
2016-12-01,15.071,15.258,15.006,15.021,106994,0
2016-12-02,15.051,15.238,14.951,14.971,67590,0
2016-12-05,14.971,15.357,14.971,15.307,94800,0
2016-12-06,15.427,15.683,15.258,15.535,110335,0
2016-12-07,15.456,15.921,15.456,15.811,108564,0
2016-12-08,15.783,16.227,15.768,16.029,123833,0
2016-12-09,16.088,16.404,15.663,16.384,194227,0
2016-12-12,16.326,16.672,15.911,15.97,192918,0
2016-12-13,16.108,16.394,16.009,16.306,95619,0
2016-12-14,16.157,16.345,15.98,16.227,85090,0
2016-12-15,16.217,16.8,16.152,16.681,115944,0
2016-12-16,16.74,16.84,16.394,16.414,203715,0
2016-12-19,16.434,16.69,15.95,16.286,81682,0
2016-12-20,16.434,16.85,16.335,16.76,157457,0
2016-12-21,16.642,16.987,16.603,16.79,79013,0
2016-12-22,16.84,16.929,16.503,16.74,56977,0
2016-12-23,16.681,16.681,16.503,16.623,47274,0
2016-12-27,16.74,16.8,16.588,16.603,65411,0
2016-12-28,16.633,16.642,16.444,16.603,69396,0
2016-12-29,16.613,16.672,16.339,16.484,66301,0
2016-12-30,16.533,16.72,16.247,16.69,97528,0
2017-01-03,16.8,16.909,16.444,16.583,143016,0
2017-01-04,16.681,16.929,16.611,16.85,105592,0
2017-01-05,16.74,16.74,16.247,16.444,99354,0
2017-01-06,16.444,16.81,16.306,16.7,126445,0
2017-01-09,16.623,16.623,16.316,16.365,101966,0
2017-01-10,16.335,16.997,16.326,16.929,126827,0
2017-01-11,16.959,17.186,16.8,17.146,83857,0
2017-01-12,17.086,17.096,16.69,17.056,163410,0
2017-01-13,17.196,17.57,17.056,17.442,204821,0
2017-01-17,17.412,17.61,16.69,16.84,384102,0
2017-01-18,16.997,16.997,16.672,16.969,113920,0
2017-01-19,16.997,17.067,16.85,16.899,72557,0
2017-01-20,16.919,17.146,16.919,17.106,113263,0
2017-01-23,17.116,17.235,17.056,17.106,79435,0
2017-01-24,17.225,17.61,17.096,17.522,124851,0
2017-01-25,17.689,17.778,17.542,17.738,110128,0
2017-01-26,17.753,17.798,17.531,17.65,123146,0
2017-01-27,17.323,17.788,17.273,17.768,104214,0
2017-01-30,17.65,17.758,17.349,17.352,125185,0
2017-01-31,17.342,17.491,17.264,17.362,123702,0
2017-02-01,17.551,17.67,17.084,17.194,83694,0
2017-02-02,17.044,17.044,16.43,16.687,167275,0
2017-02-03,16.907,17.342,16.757,17.333,89588,0
2017-02-06,17.144,17.391,17.044,17.054,59672,0
2017-02-07,17.134,17.194,16.932,16.995,60462,0
2017-02-08,16.847,16.847,16.42,16.747,86411,0
2017-02-09,16.747,17.064,16.639,16.957,65149,0
2017-02-10,17.005,17.104,16.877,17.084,52190,0
2017-02-13,17.064,17.372,17.064,17.184,68210,0
2017-02-14,17.184,17.372,17.01,17.323,52693,0
2017-02-15,17.273,17.59,17.124,17.58,64870,0
2017-02-16,17.481,17.738,17.391,17.531,72041,0
2017-02-17,17.531,17.531,17.134,17.451,69265,0
2017-02-21,17.421,17.59,17.313,17.461,40986,0
2017-02-22,17.431,17.561,17.362,17.511,27539,0
2017-02-23,17.63,17.63,17.244,17.461,30681,0
2017-02-24,17.254,17.451,17.194,17.303,35855,0
2017-02-27,17.254,17.382,17.134,17.184,58065,0
2017-02-28,17.044,17.342,16.837,16.897,71350,0
2017-03-01,17.273,17.541,17.224,17.501,74076,0
2017-03-02,17.521,17.521,17.074,17.104,59966,0
2017-03-03,17.144,17.273,16.937,17.254,71826,0
2017-03-06,17.044,17.104,16.767,17.005,51141,0
2017-03-07,16.957,17.144,16.797,16.837,37981,0
2017-03-08,16.976,17.005,16.351,16.41,113941,0
2017-03-09,16.312,16.737,16.312,16.49,54441,0
2017-03-10,17.441,17.441,16.283,16.54,163696,0
2017-03-13,16.55,16.767,16.5,16.747,66270,0
2017-03-14,16.697,16.847,16.53,16.807,89335,0
2017-03-15,16.827,16.967,16.697,16.747,69196,0
2017-03-16,16.52,16.887,16.45,16.867,66111,0
2017-03-17,16.747,17.273,16.6,17.204,277515,0
2017-03-20,17.174,17.174,16.649,16.767,84332,0
2017-03-21,16.777,16.777,16.034,16.034,199747,0
2017-03-22,15.906,16.004,15.519,15.637,115144,0
2017-03-23,15.618,16.064,15.549,15.856,83734,0
2017-03-24,15.886,16.034,15.757,15.886,94141,0
2017-03-27,15.519,16.064,15.4,16.024,56497,0
2017-03-28,15.886,16.263,15.707,16.183,113537,0
2017-03-29,16.123,16.243,16.004,16.054,42958,0
2017-03-30,16.074,16.639,15.931,16.61,73254,0
2017-03-31,16.59,16.877,16.41,16.649,140431,0
2017-04-03,16.669,16.787,16.395,16.57,93547,0
2017-04-04,16.54,16.58,16.341,16.57,58185,0
2017-04-05,16.687,16.847,15.994,16.054,110914,0
2017-04-06,16.054,16.312,15.916,16.283,37110,0
2017-04-07,16.183,16.57,16.064,16.46,94086,0
2017-04-10,16.62,16.687,16.253,16.45,102689,0
2017-04-11,16.4,16.832,16.341,16.737,125827,0
2017-04-12,16.687,16.777,16.273,16.43,122811,0
2017-04-13,16.322,16.42,15.926,15.955,64188,0
2017-04-17,15.984,16.173,15.866,16.123,85222,0
2017-04-18,15.955,16.153,15.836,16.054,74159,0
2017-04-19,16.322,16.48,16.163,16.233,79108,0
2017-04-20,16.532,16.717,16.273,16.57,105998,0
2017-04-21,16.55,16.917,15.98,16.827,83126,0
2017-04-24,17.293,17.451,16.985,17.044,79125,0
2017-04-25,17.244,17.471,17.149,17.283,127494,0
2017-04-26,17.174,17.689,17.174,17.561,83601,0
2017-04-27,17.561,17.689,17.163,17.253,62393,0
2017-04-28,17.073,17.511,16.283,16.328,136382,0
2017-05-01,16.507,16.705,16.219,16.567,78896,0
2017-05-02,16.617,16.815,16.239,16.358,96234,0
2017-05-03,16.189,16.715,16.189,16.557,88486,0
2017-05-04,16.735,16.735,16.368,16.527,33699,0
2017-05-05,16.587,16.775,16.333,16.547,50431,0
2017-05-08,16.567,16.685,16.328,16.597,71405,0
2017-05-09,16.587,16.755,16.199,16.397,89749,0
2017-05-10,16.517,16.557,16.199,16.397,76430,0
2017-05-11,16.269,16.348,16.03,16.179,52694,0
2017-05-12,16.08,16.288,15.742,16.03,39203,0
2017-05-15,16.119,16.328,16.05,16.249,22838,0
2017-05-16,16.338,16.338,15.911,16.129,70109,0
2017-05-17,15.662,15.861,15.294,15.543,85296,0
2017-05-18,15.801,16,15.503,15.752,152746,0
2017-05-19,15.712,16.05,15.573,15.722,132585,0
2017-05-22,15.791,16.01,15.612,15.831,69881,0
2017-05-23,15.901,16.06,15.662,15.911,82699,0
2017-05-24,16,16.085,15.841,15.99,46822,0
2017-05-25,16.08,16.08,15.772,15.94,36753,0
2017-05-26,15.921,15.99,15.662,15.97,44859,0
2017-05-30,15.811,15.831,15.553,15.782,50020,0
2017-05-31,15.801,15.801,15.484,15.642,65081,0
2017-06-01,15.782,16,15.454,15.97,72648,0
2017-06-02,15.821,16.447,15.821,16.089,67789,0
2017-06-05,16.06,16.279,15.881,15.901,158204,0
2017-06-06,15.692,15.896,15.622,15.752,23380,0
2017-06-07,15.881,16.089,15.871,16.01,55488,0
2017-06-08,15.99,16.627,15.901,16.507,80682,0
2017-06-09,16.685,16.974,16.547,16.845,136406,0
2017-06-12,16.895,17.292,16.537,16.676,82063,0
2017-06-13,16.745,16.974,16.627,16.795,46614,0
2017-06-14,16.656,16.805,16.447,16.785,54766,0
2017-06-15,16.557,16.895,16.557,16.656,64311,0
2017-06-16,16.378,16.725,16.378,16.467,193589,0
2017-06-19,16.507,16.755,16.358,16.397,90732,0
2017-06-20,16.378,16.517,16.07,16.08,68096,0
2017-06-21,16.169,16.169,15.871,15.901,89065,0
2017-06-22,15.891,16.427,15.687,16.089,85180,0
2017-06-23,16.149,16.189,15.97,16.159,382271,0
2017-06-26,16.199,16.333,16.005,16.199,60699,0
2017-06-27,16.129,16.547,16.114,16.338,62608,0
2017-06-28,16.427,16.835,16.269,16.805,70145,0
2017-06-29,17.063,17.312,16.472,17.223,133181,0
2017-06-30,17.233,17.391,17.073,17.292,118953,0
2017-07-03,17.341,17.58,17.183,17.471,54262,0
2017-07-05,17.431,17.431,17.083,17.322,62780,0
2017-07-06,17.302,17.312,16.915,17.003,69133,0
2017-07-07,17.023,17.183,16.875,17.163,52805,0
2017-07-10,17.003,17.253,16.925,17.003,61069,0
2017-07-11,17.053,17.163,16.745,16.993,40420,0
2017-07-12,16.983,17.213,16.935,17.093,49652,0
2017-07-13,17.063,17.203,16.895,17.173,47210,0
2017-07-14,16.965,17.213,16.905,17.093,43061,0
2017-07-17,16.993,17.213,16.983,17.103,44968,0
2017-07-18,16.945,17.371,16.945,17.153,75277,0
2017-07-19,17.103,17.263,17.053,17.083,48815,0
2017-07-20,17.213,17.233,16.915,16.993,53933,0
2017-07-21,18.734,18.734,17.332,17.481,350244,0
2017-07-24,17.501,17.749,17.341,17.551,127346,0
2017-07-25,17.64,18.117,17.61,17.928,141941,0
2017-07-26,18.037,18.037,17.62,17.709,69192,0
2017-07-27,17.709,17.799,17.38,17.68,56391,0
2017-07-28,17.65,17.68,17.321,17.44,74114,0
2017-07-31,17.45,17.68,16.72,17.55,96451,0
2017-08-01,17.719,17.859,17.54,17.779,66145,0
2017-08-02,17.739,17.889,17.6,17.66,56383,0
2017-08-03,17.55,17.689,16.72,17.44,48507,0
2017-08-04,17.321,17.68,17.311,17.6,85390,0
2017-08-07,17.59,17.68,17.41,17.58,81033,0
2017-08-08,17.55,18.048,17.481,17.739,86718,0
2017-08-09,17.56,17.58,17.39,17.46,65853,0
2017-08-10,17.35,17.42,17.041,17.041,87240,0
2017-08-11,17.071,17.241,16.692,16.822,74020,0
2017-08-14,17.021,17.241,16.912,17.221,101746,0
2017-08-15,17.281,17.35,17.121,17.151,48803,0
2017-08-16,17.191,17.323,17.011,17.131,51503,0
2017-08-17,16.991,17.091,16.692,16.722,62890,0
2017-08-18,16.533,16.872,16.533,16.792,60331,0
2017-08-21,16.722,16.822,16.642,16.772,31724,0
2017-08-22,16.882,16.982,16.862,16.912,40042,0
2017-08-23,16.752,17.001,16.752,16.812,26510,0
2017-08-24,16.892,16.922,16.752,16.902,125617,0
2017-08-25,16.882,17.131,16.872,17.061,128786,0
2017-08-28,17.231,17.231,16.942,17.011,80305,0
2017-08-29,16.832,17.031,16.787,16.991,58819,0
2017-08-30,16.982,17.131,16.802,16.952,189181,0
2017-08-31,17.021,17.101,16.932,17.001,90997,0
2017-09-01,17.031,17.131,16.952,17.051,43346,0
2017-09-05,16.972,16.972,16.623,16.672,44719,0
2017-09-06,16.732,16.942,16.483,16.633,140454,0
2017-09-07,16.642,16.642,16.229,16.373,95876,0
2017-09-08,16.274,16.473,16.234,16.363,121581,0
2017-09-11,16.473,16.852,16.244,16.623,131728,0
2017-09-12,16.887,17.156,16.887,17.071,88015,0
2017-09-13,17.001,17.201,17.001,17.051,57126,0
2017-09-14,17.041,17.131,16.822,16.972,196863,0
2017-09-15,17.051,17.301,17.021,17.201,345855,0
2017-09-18,17.231,17.45,16.732,17.4,123187,0
2017-09-19,17.37,17.61,17.36,17.6,70159,0
2017-09-20,17.52,18.009,17.48,17.859,78423,0
2017-09-21,17.849,18.068,16.663,18.038,78534,0
2017-09-22,18.029,18.228,17.799,18.218,57701,0
2017-09-25,18.178,18.328,17.999,18.148,47702,0
2017-09-26,18.138,18.537,17.959,18.387,77567,0
2017-09-27,18.687,19.165,18.457,19.081,148999,0
2017-09-28,19.076,19.355,18.806,19.265,139693,0
2017-09-29,19.255,19.764,19.245,19.584,291428,0
2017-10-02,19.644,19.694,19.185,19.185,376703,0
2017-10-03,19.305,19.454,19.185,19.245,183692,0
2017-10-04,19.245,19.405,18.926,18.936,142282,0
2017-10-05,19.046,19.315,18.936,19.095,107243,0
2017-10-06,19.085,19.395,18.776,19.245,331874,0
2017-10-09,19.235,19.415,18.866,19.195,128430,0
2017-10-10,19.115,19.434,19.115,19.295,197532,0
2017-10-11,19.305,19.395,18.034,19.325,88921,0
2017-10-12,19.295,19.385,19.155,19.255,98392,0
2017-10-13,19.185,19.355,19.145,19.255,66109,0
2017-10-16,19.265,19.464,19.235,19.454,99616,0
2017-10-17,19.444,19.489,19.115,19.175,110024,0
2017-10-18,19.365,19.444,19.125,19.325,154572,0
2017-10-19,19.255,19.614,19.115,19.385,163154,0
2017-10-20,19.803,21.12,19.674,20.791,826893,0
2017-10-23,20.791,20.985,20.591,20.631,207801,0
2017-10-24,20.84,20.95,20.621,20.631,141885,0
2017-10-25,20.711,21.189,20.641,20.93,151641,0
2017-10-26,20.99,21.289,20.94,21.01,201895,0
2017-10-27,20.75,21.15,20.75,20.86,201006,0
2017-10-30,20.75,20.85,20.14,20.3,107667,0
2017-10-31,20.33,20.63,20.21,20.44,147040,0
2017-11-01,20.6,20.81,20.21,20.25,144641,0
2017-11-02,20.2,20.64,20.07,20.43,179381,0
2017-11-03,20.42,20.48,20.21,20.34,143341,0
2017-11-06,20.13,20.57,20.13,20.46,118558,0
2017-11-07,20.4,20.4,20.11,20.14,224434,0
2017-11-08,20.02,20.02,19.55,19.88,135098,0
2017-11-09,19.74,19.97,19.51,19.84,341958,0
2017-11-10,19.89,20.18,19.8,20.11,172032,0
