Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.384,12.874,12.358,12.591,228358,0
2005-02-28,12.9,13.132,12.599,12.788,265605,0
2005-03-01,13.132,13.132,12.849,12.942,76642,0
2005-03-02,12.977,12.977,12.057,12.607,103576,0
2005-03-03,12.591,12.865,12.573,12.865,150906,0
2005-03-04,12.977,13.054,12.823,12.985,124534,0
2005-03-07,12.994,13.33,12.942,13.33,321648,0
2005-03-08,13.33,13.33,12.977,13.029,215613,0
2005-03-09,13.279,13.279,12.616,12.668,259142,0
2005-03-10,12.599,12.823,11.498,11.662,505208,0
2005-03-11,11.696,11.808,11.43,11.653,287608,0
2005-03-14,11.653,11.851,10.51,11,654285,0
2005-03-15,11.216,11.327,10.958,11.026,196275,0
2005-03-16,11.267,11.344,11.077,11.155,208822,0
2005-03-17,11.267,11.456,11,11,172551,0
2005-03-18,11.232,11.232,11,11,87721,0
2005-03-21,11.224,11.267,11.009,11.035,140332,0
2005-03-22,11.267,11.267,10.879,10.879,156609,0
2005-03-23,10.879,10.888,9.832,10.382,553347,0
2005-03-24,10.382,10.725,10.27,10.648,120508,0
2005-03-28,10.879,11.086,10.614,10.803,135859,0
2005-03-29,10.879,10.879,10.519,10.571,170116,0
2005-03-30,10.295,10.76,10.262,10.631,287208,0
2005-03-31,10.683,10.872,10.494,10.674,120640,0
2005-04-01,10.879,10.992,10.674,10.752,117204,0
2005-04-04,10.614,10.879,10.494,10.622,75676,0
2005-04-05,10.743,10.958,10.743,10.855,84336,0
2005-04-06,10.958,11.035,10.828,10.846,90283,0
2005-04-07,10.949,10.949,10.631,10.656,45240,0
2005-04-08,10.648,10.837,10.639,10.683,32242,0
2005-04-11,10.803,11.146,10.51,10.597,45716,0
2005-04-12,10.692,10.692,10.27,10.313,145638,0
2005-04-13,10.605,10.794,10.262,10.295,124966,0
2005-04-14,10.201,10.201,9.4018,9.608,503223,0
2005-04-15,9.3763,9.3763,7.9237,9.0925,992533,0
2005-04-18,8.8605,9.1612,8.5683,8.8776,346070,0
2005-04-19,8.6369,9.394,8.6369,9.1097,171903,0
2005-04-20,9.2472,9.3253,8.6541,8.7401,114128,0
2005-04-21,8.9378,9.0581,8.3534,8.4995,244184,0
2005-04-22,8.6972,8.8089,8.4737,8.5596,164543,0
2005-04-25,8.5511,8.5683,8.3191,8.5511,166869,0
2005-04-26,8.5511,8.6198,8.4651,8.4909,359994,0
2005-04-27,8.4049,8.4909,7.8635,8.087,223657,0
2005-04-28,7.855,8.0269,7.6659,7.7261,477356,0
2005-04-29,7.6745,8.0784,7.6745,8.0011,522525,0
2005-05-02,8.1986,8.2846,8.0354,8.1042,158078,0
2005-05-03,8.2933,8.6198,8.1213,8.4823,111926,0
2005-05-04,8.8089,9.0925,8.7401,8.955,115874,0
2005-05-05,9.0151,9.0667,8.3534,8.5941,169153,0
2005-05-06,8.5683,8.7401,8.3447,8.3792,123762,0
2005-05-09,8.2073,8.3619,8.087,8.1986,250922,0
2005-05-10,8.1128,8.7401,8.1128,8.6457,110822,0
2005-05-11,8.7401,9.4106,8.6714,9.2647,241893,0
2005-05-12,9.2899,9.522,9.101,9.2385,207502,0
2005-05-13,9.2129,9.557,9.0236,9.522,165114,0
2005-05-16,9.3253,9.59,9.2986,9.4617,78892,0
2005-05-17,9.4617,9.4881,9.3253,9.4106,53436,0
2005-05-18,9.2986,9.599,9.2986,9.557,76328,0
2005-05-19,9.676,9.9,9.3331,9.9,106659,0
2005-05-20,9.832,10.004,9.711,9.943,195903,0
2005-05-23,9.943,9.943,9.0581,9.763,188002,0
2005-05-24,9.583,10.14,9.53,10.064,158312,0
2005-05-25,10.064,10.14,10.064,10.106,113953,0
2005-05-26,10.106,10.244,10.037,10.037,152884,0
2005-05-27,9.875,10.158,9.866,10.064,59643,0
2005-05-31,10.073,10.149,9.969,10.064,70965,0
2005-06-01,9.824,10.106,9.728,9.779,316579,0
2005-06-02,9.711,9.755,9.4881,9.4881,75135,0
2005-06-03,9.3675,9.539,9.1698,9.2899,130229,0
2005-06-06,9.2129,9.703,9.2129,9.669,44750,0
2005-06-07,9.943,10.013,9.608,9.608,60770,0
2005-06-08,9.574,9.986,9.522,9.711,109819,0
2005-06-09,9.711,9.815,9.66,9.703,25419,0
2005-06-10,9.634,9.634,9.445,9.505,28782,0
2005-06-13,9.2734,9.788,9.1698,9.4617,68280,0
2005-06-14,9.3675,9.522,9.3675,9.4881,18550,0
2005-06-15,9.3675,9.617,9.3675,9.583,40558,0
2005-06-16,9.703,9.755,9.599,9.669,63748,0
2005-06-17,9.824,9.824,9.4793,9.548,33960,0
2005-06-20,9.599,9.676,9.3851,9.505,51817,0
2005-06-21,9.2899,9.394,9.2899,9.2986,85423,0
2005-06-22,9.2472,9.4018,9.2472,9.341,23564,0
2005-06-23,9.3331,9.72,9.3331,9.548,40648,0
2005-06-24,9.755,9.755,9.3253,9.3675,41199,0
2005-06-27,9.2899,9.3675,9.1526,9.1784,75426,0
2005-06-28,9.0752,9.4018,9.0151,9.2734,44763,0
2005-06-29,9.3253,9.557,9.2811,9.557,71437,0
2005-06-30,9.3253,9.643,9.3253,9.445,43171,0
2005-07-01,9.4018,9.557,9.221,9.2647,43207,0
2005-07-05,9.221,9.3161,8.5511,8.8605,111497,0
2005-07-06,8.7745,9.101,8.7058,9.0151,89660,0
2005-07-07,8.8605,9.2899,8.8605,9.0925,33436,0
2005-07-08,9.0925,9.2129,8.869,8.8863,28428,0
2005-07-11,9.0151,9.0581,8.7401,8.7916,98249,0
2005-07-12,8.7831,8.8605,8.7831,8.7831,107984,0
2005-07-13,8.7916,9.2129,8.7831,9.144,95454,0
2005-07-14,9.2899,9.4705,9.2899,9.4018,65370,0
2005-07-15,9.4793,9.53,9.4018,9.4617,26514,0
2005-07-18,9.4617,9.4617,9.221,9.2899,44914,0
2005-07-19,9.3253,9.4793,9.2899,9.394,29167,0
2005-07-20,9.1698,9.394,9.1698,9.2647,55746,0
2005-07-21,9.3253,9.3253,9.144,9.2647,29513,0
2005-07-22,9.2647,9.2647,9.0151,9.0236,63447,0
2005-07-25,8.9721,9.2472,8.9721,9.0151,63628,0
2005-07-26,8.9721,8.9894,8.869,8.869,61562,0
2005-07-27,8.8174,8.8262,8.6284,8.8003,143450,0
2005-07-28,8.7401,9.634,8.7401,9.341,121928,0
2005-07-29,9.3253,9.497,9.2559,9.4018,108069,0
2005-08-01,9.4018,9.557,8.5511,9.394,115777,0
2005-08-02,9.3331,9.557,9.1698,9.522,55458,0
2005-08-03,9.909,9.909,9.445,9.617,89584,0
2005-08-04,9.522,9.557,9.4538,9.4538,46697,0
2005-08-05,9.4185,9.634,9.4185,9.4185,40246,0
2005-08-08,9.341,9.703,9.341,9.3498,30978,0
2005-08-09,9.4185,9.4185,9.221,9.3253,34393,0
2005-08-10,9.445,9.4617,9.394,9.4617,61778,0
2005-08-11,9.4538,9.557,9.4106,9.4106,109323,0
2005-08-12,9.4018,9.4018,9.1355,9.2129,38282,0
2005-08-15,9.2472,9.2472,8.9378,9.0324,102359,0
2005-08-16,9.4617,9.4617,8.8947,8.9636,99488,0
2005-08-17,8.8262,8.9206,8.7058,8.7916,117655,0
2005-08-18,8.8605,9.1698,8.7058,8.7831,100873,0
2005-08-19,8.7831,8.8605,8.7573,8.7659,53341,0
2005-08-22,8.955,9.2559,8.8605,9.1698,246369,0
2005-08-23,9.2129,9.2811,9.1355,9.1698,70607,0
2005-08-24,8.869,9.0925,8.7916,8.8003,185219,0
2005-08-25,8.6112,8.8174,8.6112,8.7659,106325,0
2005-08-26,8.8947,8.8947,8.7058,8.8605,241686,0
2005-08-29,8.8605,8.8776,8.7487,8.8174,76426,0
2005-08-30,8.8947,9.1355,8.8433,9.0581,77596,0
2005-08-31,9.1097,9.1526,8.8947,9.1355,53470,0
2005-09-01,9.1698,9.2899,9.1355,9.2899,67583,0
2005-09-02,9.3763,9.3763,9.187,9.3161,101253,0
2005-09-06,9.3253,9.445,9.1355,9.2811,158432,0
2005-09-07,9.4018,9.4018,9.0495,9.144,350406,0
2005-09-08,9.1526,9.3073,9.0839,9.2129,456173,0
2005-09-09,9.4018,9.634,9.3161,9.599,266864,0
2005-09-12,9.625,9.72,9.608,9.72,117238,0
2005-09-13,9.788,9.832,9.711,9.832,119565,0
2005-09-14,9.866,9.883,9.72,9.84,95953,0
2005-09-15,9.788,10.176,9.788,10.106,233290,0
2005-09-16,10.185,10.553,9.625,10.528,132503,0
2005-09-19,10.665,10.725,10.571,10.656,105087,0
2005-09-20,10.683,10.752,10.648,10.7,67026,0
2005-09-21,10.407,10.803,10.373,10.716,110413,0
2005-09-22,10.7,10.76,10.683,10.7,136982,0
2005-09-23,10.622,10.958,10.124,10.897,252765,0
2005-09-26,11.052,11.267,10.949,11.035,207862,0
2005-09-27,11.146,11.146,10.879,10.94,73783,0
2005-09-28,10.888,10.958,10.639,10.674,89757,0
2005-09-29,10.725,10.794,10.176,10.683,57592,0
2005-09-30,10.725,10.846,10.373,10.674,90676,0
2005-10-03,10.571,10.76,10.494,10.734,86722,0
2005-10-04,10.683,10.897,10.683,10.828,85360,0
2005-10-05,10.519,10.906,10.519,10.803,86541,0
2005-10-06,10.803,10.803,10.295,10.373,122476,0
2005-10-07,10.398,10.398,10.124,10.185,35851,0
2005-10-10,10.124,10.185,9.72,9.763,62019,0
2005-10-11,9.763,9.788,9.4273,9.548,94315,0
2005-10-12,9.3586,9.59,9.3586,9.539,34252,0
2005-10-13,9.4617,9.625,8.869,9.0151,150426,0
2005-10-14,8.9721,9.2734,8.6628,8.8262,218347,0
2005-10-17,8.8947,9.0409,8.6714,8.8947,203744,0
2005-10-18,8.8605,8.8947,8.5683,8.6026,215200,0
2005-10-19,8.6457,8.7487,8.0697,8.7401,289922,0
2005-10-20,8.68,8.8947,8.3191,8.4479,91925,0
2005-10-21,8.5511,8.7058,8.4307,8.7058,139028,0
2005-10-24,8.5511,8.6457,8.4737,8.5168,192647,0
2005-10-25,8.5511,8.6457,8.3964,8.5511,105114,0
2005-10-26,8.6369,8.6369,8.2417,8.2417,113202,0
2005-10-27,8.2073,8.2846,7.7433,8.0011,321107,0
2005-10-28,7.8464,8.4651,7.8464,8.3105,86709,0
2005-10-31,8.3191,8.5854,8.3191,8.5425,115723,0
2005-11-01,8.5425,8.6284,8.4823,8.5768,38131,0
2005-11-02,8.4995,8.8174,8.4995,8.6885,78800,0
2005-11-03,9.3253,9.3253,8.7058,8.9378,79401,0
2005-11-04,8.7315,9.0581,8.7058,8.7659,56496,0
2005-11-07,8.7058,8.955,8.7058,8.7315,42639,0
2005-11-08,8.7401,8.8174,8.7058,8.8174,52127,0
2005-11-09,8.5511,8.869,8.5511,8.7659,73281,0
2005-11-10,8.7573,8.7916,8.6885,8.6885,68708,0
2005-11-11,8.6541,8.8947,8.6026,8.7058,68692,0
2005-11-14,8.7143,8.8003,8.7058,8.7058,37937,0
2005-11-15,8.5511,8.7831,8.5511,8.7143,50468,0
2005-11-16,8.7058,8.7745,8.7058,8.7143,79529,0
2005-11-17,8.7058,8.7831,8.6026,8.68,99389,0
2005-11-18,8.7058,8.8518,8.5683,8.6369,53381,0
2005-11-21,8.6284,8.6885,8.3105,8.4222,111818,0
2005-11-22,8.2417,8.7401,8.2417,8.5854,90843,0
2005-11-23,8.5511,8.6885,8.3706,8.5425,67746,0
2005-11-25,8.4823,8.4823,8.3191,8.4049,43221,0
2005-11-28,8.4995,8.5425,8.0784,8.1042,121315,0
2005-11-29,7.9752,8.4909,7.9752,8.0784,81328,0
2005-11-30,7.8464,8.4307,7.8206,8.2417,73985,0
2005-12-01,8.2417,8.4737,8.1729,8.3363,49032,0
2005-12-02,8.3534,8.4909,8.3534,8.4737,53780,0
2005-12-05,8.5425,8.5425,8.0956,8.3964,121715,0
2005-12-06,8.2846,8.4565,8.1128,8.1558,116380,0
2005-12-07,8.1128,8.4737,8.0354,8.4737,245504,0
2005-12-08,8.3964,8.5339,8.2245,8.4479,101129,0
2005-12-09,8.3018,8.4565,8.1986,8.2846,41168,0
2005-12-12,8.0526,8.4136,8.0526,8.3275,79720,0
2005-12-13,8.087,8.3619,8.087,8.2245,59048,0
2005-12-14,8.2073,8.3964,8.1644,8.3706,61478,0
2005-12-15,8.3792,8.4479,8.2846,8.3363,50281,0
2005-12-16,8.1644,8.4222,8.1644,8.4049,78173,0
2005-12-19,8.3964,8.4394,8.1644,8.3275,143239,0
2005-12-20,8.2417,8.3447,8.0011,8.0784,182372,0
2005-12-21,8.0956,8.1128,7.9496,8.0612,213544,0
2005-12-22,7.9237,8.1213,7.9237,7.958,113111,0
2005-12-23,8.0011,8.1644,7.9324,7.958,88605,0
2005-12-27,7.9839,7.9924,7.7775,7.9667,153394,0
2005-12-28,7.8894,8.1471,7.8894,8.1128,138491,0
2005-12-29,8.1213,8.3878,8.044,8.3878,141163,0
2005-12-30,8.4479,8.4909,8.087,8.4909,133468,0
2006-01-03,8.5511,8.6284,8.4737,8.6026,138952,0
2006-01-04,8.7831,8.7831,8.5683,8.7487,108150,0
2006-01-05,8.9035,8.9292,8.6714,8.7659,94334,0
2006-01-06,8.5168,8.8346,8.5168,8.6885,148828,0
2006-01-09,8.8346,8.8346,8.5854,8.6198,96433,0
2006-01-10,8.2159,8.7143,8.2159,8.6369,58319,0
2006-01-11,8.7315,8.7315,8.5511,8.6885,129114,0
2006-01-12,8.7058,8.9119,8.5511,8.9119,241164,0
2006-01-13,8.3964,8.9292,8.3964,8.7745,78739,0
2006-01-17,8.8605,8.9292,8.2159,8.5768,54069,0
2006-01-18,8.2417,8.5511,8.2417,8.2761,88499,0
2006-01-19,8.2761,8.4909,8.2674,8.3105,34809,0
2006-01-20,8.2159,8.4307,8.1986,8.2331,86109,0
2006-01-23,8.2502,8.3191,8.044,8.087,174433,0
2006-01-24,8.0354,8.4479,8.0354,8.4307,194473,0
2006-01-25,8.3534,8.7831,8.3534,8.5941,280990,0
2006-01-26,8.7831,8.7831,8.5511,8.7401,75001,0
2006-01-27,8.8174,9.2041,8.5596,9.1784,214502,0
2006-01-30,9.2472,9.4106,9.1355,9.3253,142647,0
2006-01-31,9.2129,9.4361,9.2129,9.3586,328400,0
2006-02-01,9.2986,9.59,9.2986,9.4018,265852,0
2006-02-02,9.4793,9.4793,9.2129,9.2734,282518,0
2006-02-03,9.2129,9.4106,9.2129,9.394,216414,0
2006-02-06,9.2986,9.711,9.2986,9.583,144408,0
2006-02-07,9.557,9.557,9.3253,9.3498,62979,0
2006-02-08,9.1784,9.4018,9.1355,9.3253,159885,0
2006-02-09,9.2472,9.341,9.1097,9.2986,181882,0
2006-02-10,9.3675,9.394,9.0667,9.3675,212862,0
2006-02-13,9.1355,9.3586,9.0925,9.3253,470198,0
2006-02-14,9.2297,9.3253,9.2297,9.3073,191104,0
2006-02-15,9.3253,10.004,9.3253,9.806,188115,0
2006-02-16,9.711,9.875,9.703,9.788,89815,0
2006-02-17,9.771,10.27,9.771,10.244,258480,0
2006-02-21,10.098,11.611,10.098,11.146,665460,0
2006-02-22,11,11.026,10.786,10.879,496153,0
2006-02-23,10.879,10.983,10.803,10.958,251922,0
2006-02-24,10.76,11.086,10.76,10.992,86884,0
2006-02-27,10.879,11.086,10.837,10.855,167972,0
2006-02-28,10.879,11.104,10.665,10.958,96804,0
2006-03-01,10.958,11.309,10.879,11.224,155726,0
2006-03-02,11.362,11.362,10.888,11.086,75509,0
2006-03-03,10.966,11.035,10.855,10.888,304925,0
2006-03-06,10.803,10.949,10.683,10.846,118846,0
2006-03-07,10.683,10.879,10.185,10.639,215379,0
2006-03-08,10.553,10.553,10.133,10.149,195623,0
2006-03-09,10.27,10.51,10.106,10.262,166116,0
2006-03-10,10.262,10.322,9.918,10.262,127090,0
2006-03-13,10.295,10.536,10.295,10.45,62473,0
2006-03-14,10.14,10.725,10.14,10.7,43097,0
2006-03-15,10.683,10.872,10.434,10.553,72434,0
2006-03-16,10.416,10.692,10.39,10.605,56977,0
2006-03-17,10.648,10.837,10.614,10.786,131918,0
2006-03-20,10.872,11.241,10.794,11.018,130056,0
2006-03-21,11.172,11.232,10.803,10.819,78449,0
2006-03-22,10.803,10.811,10.571,10.794,88595,0
2006-03-23,10.716,10.803,10.295,10.398,42857,0
2006-03-24,10.347,10.494,10.304,10.45,29878,0
2006-03-27,10.407,10.777,10.185,10.665,51183,0
2006-03-28,10.665,10.879,10.398,10.803,683651,0
2006-03-29,10.914,11.258,10.579,11.137,137555,0
2006-03-30,11.077,11.137,11,11,100263,0
2006-03-31,10.958,11.216,10.906,11.216,52038,0
2006-04-03,11.189,11.732,10.94,11.498,511684,0
2006-04-04,11.49,11.619,11.086,11.302,176930,0
2006-04-05,11.267,11.653,11.267,11.653,139111,0
2006-04-06,11.662,12.272,11.653,12.05,366634,0
2006-04-07,12.161,12.358,12.126,12.35,197381,0
2006-04-10,12.624,12.624,12.083,12.263,252232,0
2006-04-11,12.298,12.426,11.567,11.732,179871,0
2006-04-12,11.653,11.732,11.267,11.302,250637,0
2006-04-13,11.309,11.465,10.923,11,200173,0
2006-04-17,10.983,11.344,10.983,11,73911,0
2006-04-18,11.438,12.014,11.267,11.851,412494,0
2006-04-19,11.972,13.519,11.972,13.252,822879,0
2006-04-20,13.51,13.519,12.942,13.279,518010,0
2006-04-21,13.209,14.18,13.157,13.536,993406,0
2006-04-24,13.466,14.334,13.466,14.301,822482,0
2006-04-25,14.841,14.962,13.733,13.973,838865,0
2006-04-26,14.138,14.138,13.226,13.768,578160,0
2006-04-27,13.604,13.759,13.14,13.664,343873,0
2006-04-28,13.51,13.604,13.252,13.501,241059,0
2006-05-01,13.579,15.306,13.57,15.117,899220,0
2006-05-02,15.349,15.435,14.403,14.704,638861,0
2006-05-03,15.022,15.031,14.18,14.412,289981,0
2006-05-04,14.636,15.341,14.455,14.704,469824,0
2006-05-05,15.091,15.091,14.215,14.31,281122,0
2006-05-08,14.412,15.066,14.412,15.04,571778,0
2006-05-09,15.271,15.899,14.447,14.817,909285,0
2006-05-10,14.841,14.919,14.61,14.679,157037,0
2006-05-11,14.765,14.919,14.077,14.077,421462,0
2006-05-12,13.209,13.604,12.281,12.779,1380166,0
2006-05-15,11.981,12.411,11.43,11.877,813709,0
2006-05-16,11.732,12.823,11.662,12.684,353459,0
2006-05-17,12.624,12.684,11.43,11.705,317815,0
2006-05-18,11.653,11.783,10.958,10.958,496511,0
2006-05-19,10.863,11.061,10.725,10.949,327295,0
2006-05-22,10.683,10.863,9.0752,10.416,884597,0
2006-05-23,10.777,11.696,10.656,11.181,546921,0
2006-05-24,11.052,11.069,10.02,10.176,365297,0
2006-05-25,10.339,10.794,10.27,10.536,153468,0
2006-05-26,10.571,11.069,10.571,11.069,182675,0
2006-05-30,10.888,11.267,10.656,10.656,197896,0
2006-05-31,10.879,11.113,10.434,10.536,184856,0
2006-06-01,10.502,11.387,10.494,11.379,221784,0
2006-06-02,11.335,11.456,11.052,11.371,182300,0
2006-06-05,11.267,11.353,11,11.189,202444,0
2006-06-06,10.888,11.189,10.494,10.846,169449,0
2006-06-07,10.716,10.76,10.185,10.347,192969,0
2006-06-08,10.046,10.322,9.995,10.218,227215,0
2006-06-09,10.322,10.648,10.064,10.27,96381,0
2006-06-12,10.494,10.494,9.4617,9.497,238190,0
2006-06-13,9.1355,9.669,8.9378,9.4018,480304,0
2006-06-14,9.3253,9.771,9.1698,9.643,327018,0
2006-06-15,10.176,10.519,9.711,10.304,156476,0
2006-06-16,10.494,10.622,10.339,10.407,130209,0
2006-06-19,10.716,10.716,9.943,9.943,121785,0
2006-06-20,10.029,10.253,9.943,10.201,95650,0
2006-06-21,10.304,10.545,10.106,10.295,118348,0
2006-06-22,10.39,10.39,10.081,10.192,54106,0
2006-06-23,10.185,10.407,10.037,10.295,52759,0
2006-06-26,10.295,10.494,9.788,9.96,164089,0
2006-06-27,9.986,10.339,9.943,9.978,80460,0
2006-06-28,10.004,10.106,9.755,9.763,99960,0
2006-06-29,9.788,10.725,9.788,10.502,276616,0
2006-06-30,10.708,10.794,10.416,10.51,109410,0
2006-07-03,10.588,10.588,10.339,10.467,32345,0
2006-07-05,10.476,10.494,10.192,10.494,69108,0
2006-07-06,10.519,10.605,10.278,10.51,69650,0
2006-07-07,10.494,10.502,10.339,10.373,39764,0
2006-07-10,10.373,10.467,10.192,10.287,120793,0
2006-07-11,10.416,10.45,10.185,10.45,215084,0
2006-07-12,10.45,11.077,10.339,11,414940,0
2006-07-13,10.692,11.155,10.683,10.803,154903,0
2006-07-14,10.786,10.974,10.571,10.958,115395,0
2006-07-17,11.224,11.413,10.725,10.94,134331,0
2006-07-18,10.811,11.258,10.811,11.113,93312,0
2006-07-19,11.267,11.567,11.044,11.362,159717,0
2006-07-20,11.465,11.465,10.888,11.077,91792,0
2006-07-21,11.018,11.172,10.708,10.803,60180,0
2006-07-24,10.295,11.069,10.295,11.069,83508,0
2006-07-25,10.879,11.628,10.872,11.498,105704,0
2006-07-26,11.602,11.628,11.189,11.567,81512,0
2006-07-27,11.344,11.498,11.284,11.353,115521,0
2006-07-28,11.258,12.005,11.095,11.997,187889,0
2006-07-31,11.653,12.05,11.43,11.997,135453,0
2006-08-01,11.585,11.928,11.447,11.747,65049,0
2006-08-02,11.877,12.05,11.679,12.041,66757,0
2006-08-03,12.023,12.05,11.74,11.895,52868,0
2006-08-04,11.662,11.981,11.585,11.645,72975,0
2006-08-07,11.825,11.825,11.49,11.628,66252,0
2006-08-08,11.465,11.498,11.155,11.353,54993,0
2006-08-09,12.05,12.05,11.387,11.387,58332,0
2006-08-10,11.318,11.576,10.923,11.542,125467,0
2006-08-11,11.344,11.49,10.983,11.044,55499,0
2006-08-14,11.035,11.232,10.888,11.086,55951,0
2006-08-15,11,11.318,10.872,11.224,74968,0
2006-08-16,10.897,11.164,10.897,11.113,28505,0
2006-08-17,11,11.249,10.958,10.974,50262,0
2006-08-18,10.958,11.113,10.958,11.113,74196,0
2006-08-21,10.914,11.069,10.914,11,34739,0
2006-08-22,10.879,11.026,10.786,10.958,47977,0
2006-08-23,10.879,11.009,10.879,10.983,93892,0
2006-08-24,10.76,10.983,10.76,10.837,109378,0
2006-08-25,10.958,11,10.743,10.966,47181,0
2006-08-28,10.923,11,10.768,10.846,89438,0
2006-08-29,10.192,11.035,10.192,10.398,174996,0
2006-08-30,10.295,10.494,10.106,10.339,90211,0
2006-08-31,10.253,10.485,10.185,10.304,114059,0
2006-09-01,10.227,10.494,10.201,10.253,58909,0
2006-09-05,10.218,10.416,10.029,10.373,132414,0
2006-09-06,10.14,10.356,10.106,10.227,80274,0
2006-09-07,9.866,10.176,9.866,10.013,87080,0
2006-09-08,10.133,10.425,10.133,10.201,183193,0
2006-09-11,10.494,10.494,10.201,10.347,229754,0
2006-09-12,10.185,10.434,10.106,10.158,144215,0
2006-09-13,10.106,10.356,10.081,10.081,185087,0
2006-09-14,10.064,10.192,10.064,10.185,81991,0
2006-09-15,10.064,10.494,10.064,10.124,68433,0
2006-09-18,9.72,10.081,9.72,9.96,138824,0
2006-09-19,9.788,9.952,9.583,9.694,274697,0
2006-09-20,9.685,10.02,9.685,9.866,164089,0
2006-09-21,9.866,10.167,9.866,10.133,73887,0
2006-09-22,10.046,10.398,10.004,10.373,136618,0
2006-09-25,10.416,10.416,10.262,10.313,118299,0
2006-09-26,9.909,10.304,9.909,10.253,116319,0
2006-09-27,10.073,10.519,10.073,10.519,103687,0
2006-09-28,10.27,10.571,10.262,10.519,92461,0
2006-09-29,10.398,10.639,10.398,10.571,58757,0
2006-10-02,10.665,11.181,10.597,11.104,251375,0
2006-10-03,11.052,11.302,10.923,11.198,216950,0
2006-10-04,11.207,11.653,11.086,11.516,338221,0
2006-10-05,11.413,11.49,11.146,11.465,100010,0
2006-10-06,11.344,11.559,11.344,11.534,107427,0
2006-10-09,11.413,12.272,11.413,12.23,263453,0
2006-10-10,12.315,12.573,12.169,12.556,276741,0
2006-10-11,12.487,12.573,12.221,12.221,214325,0
2006-10-12,12.462,12.479,12.075,12.435,166556,0
2006-10-13,12.393,12.435,12.221,12.315,49154,0
2006-10-16,12.161,12.435,12.126,12.426,97607,0
2006-10-17,12.435,12.435,11.696,12.315,153175,0
2006-10-18,12.281,12.462,12.117,12.204,123757,0
2006-10-19,11.895,12.05,11.834,11.997,105529,0
2006-10-20,11.92,11.997,11.705,11.8,90849,0
2006-10-23,11.653,11.653,11.224,11.327,274281,0
2006-10-24,11.232,11.653,11.113,11.637,346311,0
2006-10-25,11.576,11.619,11.43,11.619,174579,0
2006-10-26,11.542,11.732,11.422,11.732,325419,0
2006-10-27,11.525,11.817,11.525,11.723,262980,0
2006-10-30,11.387,11.576,11.293,11.482,255067,0
2006-10-31,11.447,11.447,11.086,11.379,178001,0
2006-11-01,11.516,11.653,11.267,11.413,196154,0
2006-11-02,11.49,11.653,11.069,11.49,152985,0
2006-11-03,11.404,11.576,11.077,11.498,209700,0
2006-11-06,11.551,11.585,11.224,11.404,238929,0
2006-11-07,11.49,12.161,11.267,12.057,406592,0
2006-11-08,11.74,12.426,11.74,12.366,217261,0
2006-11-09,12.411,12.823,12.117,12.788,364843,0
2006-11-10,12.814,12.874,12.684,12.823,276563,0
2006-11-13,12.788,13.149,12.754,13.054,424235,0
2006-11-14,13.2,13.2,12.951,12.994,416692,0
2006-11-15,13.021,13.097,12.823,12.926,194319,0
2006-11-16,13.021,13.081,12.934,12.951,63850,0
2006-11-17,12.942,12.942,12.624,12.642,222116,0
2006-11-20,12.668,13.184,12.633,13.021,424386,0
2006-11-21,13.097,13.097,12.969,13.054,272838,0
2006-11-22,13.054,13.132,12.969,13.097,175023,0
2006-11-24,13.132,13.279,13.063,13.149,163832,0
2006-11-27,13.149,13.209,13.081,13.157,144945,0
2006-11-28,13.132,13.175,12.977,13.054,173232,0
2006-11-29,12.951,13.261,12.942,13.132,98301,0
2006-11-30,13.132,13.81,13.045,13.484,517621,0
2006-12-01,13.381,13.484,12.909,12.969,231609,0
2006-12-04,13.045,13.045,12.823,12.9,92275,0
2006-12-05,12.814,12.9,12.582,12.9,144806,0
2006-12-06,12.823,12.882,12.736,12.849,41391,0
2006-12-07,12.942,12.942,12.591,12.754,88854,0
2006-12-08,12.547,12.9,12.547,12.874,47757,0
2006-12-11,13.054,13.209,12.951,12.994,70167,0
2006-12-12,13.123,13.123,12.788,12.805,104345,0
2006-12-13,12.891,13.114,12.651,13.106,109572,0
2006-12-14,12.985,13.27,12.874,13.218,97050,0
2006-12-15,13.33,13.442,13.072,13.166,59825,0
2006-12-18,13.175,13.346,13.054,13.312,462280,0
2006-12-19,13.33,13.493,13.286,13.381,203708,0
2006-12-20,13.321,13.527,12.711,13.45,268265,0
2006-12-21,13.286,13.552,13.286,13.519,266952,0
2006-12-22,13.536,13.561,13.39,13.536,49450,0
2006-12-26,13.519,13.519,13.442,13.519,39567,0
2006-12-27,13.604,13.682,13.442,13.622,101499,0
2006-12-28,13.673,13.673,13.561,13.604,159035,0
2006-12-29,13.604,13.604,13.381,13.39,41596,0
2007-01-03,13.613,14.301,13.604,14.249,697578,0
2007-01-04,14.215,14.249,13.991,14.145,157954,0
2007-01-05,14.215,14.215,13.991,14.009,205457,0
2007-01-08,14.112,14.231,13.88,14.163,111827,0
2007-01-09,14.231,14.481,14.198,14.455,240148,0
2007-01-10,14.378,14.378,14.094,14.231,106379,0
2007-01-11,14.223,14.258,14.017,14.068,154340,0
2007-01-12,14.18,14.223,14.025,14.034,176507,0
2007-01-16,14.412,14.498,13.965,14.009,131508,0
2007-01-17,14.052,14.052,13.88,14,64301,0
2007-01-18,14,14.017,13.922,14.009,144496,0
2007-01-19,13.845,14.052,13.845,13.862,73439,0
2007-01-22,13.871,13.896,12.771,12.882,448677,0
2007-01-23,12.539,13.303,12.496,13.279,207877,0
2007-01-24,13.39,13.88,13.33,13.604,178453,0
2007-01-25,13.639,13.715,13.021,13.14,163419,0
2007-01-26,13.14,13.544,13.132,13.544,92176,0
2007-01-29,13.991,14.138,13.648,14.129,154910,0
2007-01-30,14.145,14.498,14.145,14.438,156165,0
2007-01-31,14.455,14.507,14.326,14.412,208829,0
2007-02-01,14.575,14.928,14.498,14.79,172874,0
2007-02-02,14.739,14.911,14.67,14.833,97108,0
2007-02-05,14.945,15.151,14.919,15.048,310582,0
2007-02-06,14.997,15.504,14.928,15.211,206558,0
2007-02-07,15.504,15.504,14.859,14.989,113099,0
2007-02-08,14.817,14.877,14.455,14.687,127292,0
2007-02-09,14.559,15.151,14.559,14.962,149533,0
2007-02-12,15.074,15.074,14.696,14.85,137965,0
2007-02-13,15.074,15.074,14.911,14.962,199307,0
2007-02-14,14.997,15.066,14.661,14.661,179770,0
2007-02-15,14.653,14.885,14.653,14.765,97387,0
2007-02-16,14.731,14.841,14.687,14.773,73284,0
2007-02-20,14.808,15.349,14.773,15.247,285349,0
2007-02-21,15.392,16.157,15.392,15.985,590981,0
2007-02-22,15.968,17.472,15.968,17.085,912985,0
2007-02-23,16.879,17.094,16.518,16.845,252854,0
2007-02-26,16.536,17.257,16.536,17.162,236194,0
2007-02-27,16.397,16.44,14.79,15.194,734333,0
2007-02-28,15.151,15.547,14.808,15.452,336887,0
2007-03-01,14.868,15.271,14.79,14.953,127523,0
2007-03-02,14.841,15.04,14.464,14.498,117904,0
2007-03-05,14.18,14.334,13.836,14.068,298857,0
2007-03-06,14.223,14.636,14.223,14.403,125551,0
2007-03-07,14.378,14.592,14.343,14.473,200156,0
2007-03-08,14.747,15.04,14.636,14.937,221503,0
2007-03-09,15.151,15.151,14.817,15.048,118432,0
2007-03-12,15.143,15.375,15.091,15.323,101086,0
2007-03-13,15.349,16.157,15.151,15.271,257396,0
2007-03-14,15.315,15.684,14.962,15.255,258111,0
2007-03-15,15.255,15.538,15.005,15.229,124520,0
2007-03-16,15.435,15.547,15.271,15.315,67577,0
2007-03-19,15.538,15.692,15.151,15.452,154872,0
2007-03-20,15.623,15.925,15.623,15.805,106701,0
2007-03-21,15.857,15.968,15.736,15.736,79427,0
2007-03-22,15.52,16.053,15.52,15.839,118964,0
2007-03-23,15.959,15.959,15.487,15.556,104125,0
2007-03-26,15.529,15.547,15.169,15.306,81668,0
2007-03-27,15.538,15.942,15.349,15.813,131330,0
2007-03-28,15.872,15.872,15.469,15.632,118998,0
2007-03-29,15.547,15.71,15.478,15.659,44982,0
2007-03-30,15.632,16.286,15.632,15.959,115654,0
2007-04-02,16.251,16.294,15.848,16.045,118870,0
2007-04-03,16.38,16.38,16.106,16.114,97326,0
2007-04-04,16.337,16.337,16.036,16.2,276437,0
2007-04-05,16.578,16.767,16.269,16.613,71770,0
2007-04-09,16.99,17.076,16.621,16.939,98771,0
2007-04-10,16.974,17.489,16.793,17.231,146022,0
2007-04-11,17.352,17.489,16.785,17.085,154939,0
2007-04-12,17.094,17.334,17.094,17.265,60516,0
2007-04-13,17.334,17.489,17.188,17.239,139645,0
2007-04-16,17.515,17.876,17.497,17.825,171198,0
2007-04-17,17.876,17.876,16.939,17.188,509610,0
2007-04-18,16.982,17.798,16.982,17.677,153498,0
2007-04-19,17.532,17.867,17.17,17.549,132298,0
2007-04-20,17.833,18.486,17.721,18.125,290301,0
2007-04-23,18.168,18.649,18.098,18.563,287490,0
2007-04-24,18.649,18.657,17.816,17.841,125142,0
2007-04-25,18.503,18.726,17.583,17.807,126101,0
2007-04-26,17.592,18.314,17.549,18.314,113432,0
2007-04-27,18.314,18.872,17.704,18.872,155260,0
2007-04-30,18.881,19.387,18.804,18.856,290786,0
2007-05-01,18.726,18.856,17.567,17.644,218342,0
2007-05-02,17.523,17.91,17.489,17.893,164791,0
2007-05-03,17.987,18.022,17.575,17.773,107858,0
2007-05-04,17.841,17.867,17.661,17.721,116786,0
2007-05-07,17.798,18.177,17.78,18.03,72556,0
2007-05-08,17.867,17.867,17.497,17.661,94635,0
2007-05-09,17.523,18.005,17.523,18.005,91903,0
2007-05-10,18.098,18.098,17.489,17.618,120263,0
2007-05-11,17.497,18.392,17.206,17.695,206541,0
2007-05-14,17.764,18.107,17.567,17.635,242485,0
2007-05-15,17.833,17.833,17.515,17.669,118716,0
2007-05-16,17.841,17.935,17.592,17.935,117615,0
2007-05-17,17.833,18.022,17.575,17.833,92087,0
2007-05-18,17.309,17.816,17.309,17.48,216899,0
2007-05-21,17.489,18.022,17.377,17.987,205370,0
2007-05-22,18.151,18.254,18.074,18.168,98400,0
2007-05-23,18.013,18.254,17.6,17.789,129993,0
2007-05-24,17.686,17.729,17.094,17.334,87996,0
2007-05-25,17.257,17.446,16.536,16.861,208682,0
2007-05-29,16.948,17.567,16.793,17.558,133384,0
2007-05-30,17.567,17.677,17.067,17.609,109463,0
2007-05-31,17.515,17.669,17.377,17.583,95102,0
2007-06-01,17.583,17.704,17.325,17.6,125979,0
2007-06-04,17.489,17.575,17.257,17.497,48125,0
2007-06-05,17.497,17.635,17.428,17.635,79234,0
2007-06-06,17.257,17.677,17.257,17.644,164886,0
2007-06-07,17.618,17.618,16.166,16.767,138331,0
2007-06-08,16.363,16.569,16.097,16.484,212258,0
2007-06-11,16.475,16.673,16.32,16.363,111624,0
2007-06-12,16.329,16.56,15.872,16.44,99400,0
2007-06-13,16.518,16.604,16.217,16.509,185329,0
2007-06-14,16.741,16.982,16.397,16.527,108847,0
2007-06-15,16.948,16.999,16.707,16.861,136388,0
2007-06-18,16.785,16.93,16.587,16.587,53145,0
2007-06-19,16.388,16.536,16.251,16.44,119941,0
2007-06-20,16.32,16.38,16.2,16.329,102078,0
2007-06-21,16.2,16.449,16.166,16.329,185440,0
2007-06-22,16.415,16.44,16.122,16.303,116315,0
2007-06-25,16.114,16.242,15.744,15.796,123490,0
2007-06-26,15.563,15.787,15.247,15.392,151655,0
2007-06-27,14.919,15.857,14.601,15.762,260460,0
2007-06-28,15.762,16.397,15.736,16.234,136668,0
2007-06-29,16.44,16.749,16.372,16.621,169630,0
2007-07-02,16.732,17.094,16.63,17.059,131817,0
2007-07-03,17.051,17.412,17.034,17.17,110884,0
2007-07-05,17.404,17.472,16.785,16.939,91404,0
2007-07-06,16.793,16.921,16.595,16.707,74270,0
2007-07-09,16.707,17.016,16.707,16.896,80129,0
2007-07-10,16.939,17.016,16.707,16.785,49529,0
2007-07-11,16.776,17.464,16.776,17.368,139389,0
2007-07-12,17.489,17.558,16.956,17.206,85705,0
2007-07-13,17.103,17.721,17.103,17.721,177481,0
2007-07-16,17.721,17.721,17.17,17.334,61880,0
2007-07-17,17.334,17.334,16.913,16.99,30147,0
2007-07-18,16.999,17.257,16.801,17.257,54324,0
2007-07-19,17.17,17.626,17.17,17.609,77956,0
2007-07-20,17.661,17.677,17.179,17.567,58326,0
2007-07-23,17.575,17.789,17.059,17.248,155822,0
2007-07-24,17.016,17.412,16.913,17.016,85123,0
2007-07-25,17.17,17.188,16.406,16.518,138500,0
2007-07-26,16.32,16.63,15.332,15.848,285821,0
2007-07-27,15.556,16.32,14.885,14.902,419464,0
2007-07-30,14.911,15.409,14.911,15.143,133809,0
2007-07-31,15.538,15.839,15.289,15.418,161284,0
2007-08-01,15.839,15.839,14.455,15.366,249037,0
2007-08-02,15.718,15.718,14.841,15.529,105284,0
2007-08-03,15.547,15.89,15.409,15.52,279035,0
2007-08-06,15.126,15.547,14.799,15.16,251068,0
2007-08-07,15.16,16.415,15.16,16.355,165326,0
2007-08-08,16.44,16.974,16.122,16.32,427760,0
2007-08-09,16.397,17.162,15.865,16.071,429879,0
2007-08-10,15.934,16.088,15.306,15.736,169790,0
2007-08-13,15.547,15.762,15.169,15.753,69848,0
2007-08-14,15.59,15.848,14.937,15.099,60097,0
2007-08-15,14.817,15.117,14.568,14.653,132782,0
2007-08-16,14.334,14.378,12.977,13.261,644034,0
2007-08-17,14.154,14.455,13.724,14.378,166417,0
2007-08-20,14.378,14.559,14.378,14.378,54348,0
2007-08-21,14.455,14.704,14.249,14.318,174751,0
2007-08-22,14.583,15.872,14.498,15.427,153203,0
2007-08-23,15.349,15.753,15.22,15.323,63086,0
2007-08-24,15.349,15.736,15.117,15.211,104976,0
2007-08-27,15.392,15.692,15.306,15.452,43727,0
2007-08-28,15.787,15.787,14.902,14.902,153877,0
2007-08-29,15.108,15.452,15.013,15.435,68387,0
2007-08-30,15.692,15.701,15.375,15.581,46503,0
2007-08-31,15.71,16.286,15.71,16.071,96529,0
2007-09-04,16.217,16.329,15.71,15.993,150758,0
2007-09-05,15.942,16.449,15.238,16.191,144674,0
2007-09-06,16.475,17.206,16.363,16.527,199855,0
2007-09-07,16.32,16.655,16.036,16.242,57274,0
2007-09-10,16.32,16.536,15.813,15.821,116461,0
2007-09-11,15.89,16.242,15.753,16.011,73953,0
2007-09-12,15.787,16.466,15.778,16.286,101602,0
2007-09-13,16.303,16.809,16.166,16.415,98830,0
2007-09-14,16.509,16.518,15.229,15.452,178446,0
2007-09-17,15.366,15.599,15.083,15.202,85448,0
2007-09-18,15.452,15.736,14.817,15.504,186261,0
2007-09-19,15.796,15.813,15.418,15.684,127015,0
2007-09-20,15.796,16.114,15.289,15.805,188146,0
2007-09-21,16.638,17.094,15.813,16.509,1452024,0
2007-09-24,16.724,16.974,16.32,16.329,114014,0
2007-09-25,16.44,16.44,16.13,16.166,64669,0
2007-09-26,16.809,16.809,15.778,15.942,102917,0
2007-09-27,16.56,17.094,16.139,16.974,251457,0
2007-09-28,17.154,17.825,17.094,17.661,270431,0
2007-10-01,17.825,18.708,17.661,18.477,421385,0
2007-10-02,18.572,18.572,18.056,18.237,187600,0
2007-10-03,18.177,18.649,17.876,18.263,1106328,0
2007-10-04,18.408,18.572,18.142,18.168,97983,0
2007-10-05,17.825,18.459,17.729,18.185,158642,0
2007-10-08,18.263,18.263,17.798,17.876,59214,0
2007-10-09,18.074,18.254,18.074,18.211,85419,0
2007-10-10,18.572,18.572,17.919,18.005,62610,0
2007-10-11,17.944,18.296,17.437,17.635,100154,0
2007-10-12,18.211,18.348,17.626,18.03,124851,0
2007-10-15,18.254,18.263,17.78,17.876,45190,0
2007-10-16,18.065,18.263,17.807,17.935,123681,0
2007-10-17,17.884,18.383,17.884,18.383,186560,0
2007-10-18,18.477,18.726,18.296,18.649,220502,0
2007-10-19,18.726,18.726,17.825,17.944,91509,0
2007-10-22,18.185,18.263,17.034,17.686,137942,0
2007-10-23,17.987,17.987,17.738,17.876,45523,0
2007-10-24,17.996,18.005,17.076,17.695,64550,0
2007-10-25,17.695,17.91,17.695,17.876,89480,0
2007-10-26,18.065,18.263,17.833,18.065,112067,0
2007-10-29,17.876,19.387,17.721,19.387,256888,0
2007-10-30,19.387,19.543,19.087,19.122,122189,0
2007-10-31,19.044,19.233,18.958,19.182,122655,0
2007-11-01,19.233,19.233,18.933,18.933,120213,0
2007-11-02,20.067,20.067,18.769,19.13,105603,0
2007-11-05,19.233,19.423,19.105,19.285,137811,0
2007-11-06,19.569,19.775,18.03,19.387,257362,0
2007-11-07,18.812,19.396,18.795,18.915,85584,0
2007-11-08,19.32,19.423,18.554,18.933,91578,0
2007-11-09,19.044,19.044,17.653,18.168,170527,0
2007-11-12,18.503,18.503,17.179,17.334,167804,0
2007-11-13,17.677,17.677,16.861,17.274,174177,0
2007-11-14,17.677,18.331,17.506,18.185,77922,0
2007-11-15,18.34,18.34,17.506,17.935,61172,0
2007-11-16,17.876,18.288,17.669,18.263,47886,0
2007-11-19,17.816,18.03,17.609,17.987,92464,0
2007-11-20,17.97,18.245,17.677,17.927,59825,0
2007-11-21,18.056,18.056,17.3,17.48,111498,0
2007-11-23,17.309,17.309,16.776,16.93,125733,0
2007-11-26,17.532,17.532,16.088,16.139,105845,0
2007-11-27,16.294,16.294,15.247,15.323,227000,0
2007-11-28,15.538,15.778,15.28,15.306,241933,0
2007-11-29,15.427,15.727,15.229,15.427,205460,0
2007-11-30,15.271,15.427,14.378,14.378,444759,0
2007-12-03,14.378,14.412,13.544,13.991,407347,0
2007-12-04,13.913,14.301,13.845,14.043,205322,0
2007-12-05,14.18,14.455,14.077,14.198,142523,0
2007-12-06,14.223,14.524,14.034,14.223,355765,0
2007-12-07,14.18,14.953,14.129,14.937,275656,0
2007-12-10,14.937,15.469,14.937,15.211,159791,0
2007-12-11,15.572,15.857,14.575,14.704,208624,0
2007-12-12,14.962,15.443,14.515,14.653,144963,0
2007-12-13,14.868,15.151,14.696,15.151,70153,0
2007-12-14,15.349,15.349,14.841,15.143,114346,0
2007-12-17,14.885,14.902,14.206,14.378,129822,0
2007-12-18,14.455,14.455,13.836,14.034,326039,0
2007-12-19,13.862,14.447,13.862,14.378,201321,0
2007-12-20,14.455,15.143,14.455,15.048,102373,0
2007-12-21,15.469,16.166,15.375,16.045,238915,0
2007-12-24,16.122,16.449,15.89,16.182,63355,0
2007-12-26,16.32,16.458,15.942,16.286,74910,0
2007-12-27,16.26,16.286,15.632,15.684,45860,0
2007-12-28,15.71,15.934,15.401,15.547,88231,0
2007-12-31,15.77,15.77,15.392,15.469,69450,0
2008-01-02,15.547,15.581,15.323,15.375,89038,0
2008-01-03,15.151,15.332,14.971,15.005,170503,0
2008-01-04,14.455,14.902,14.378,14.687,173650,0
2008-01-07,14.412,14.687,14.18,14.455,126956,0
2008-01-08,14.704,15.048,14.378,14.455,92867,0
2008-01-09,14.568,14.696,14.189,14.215,126460,0
2008-01-10,14.171,14.687,14.171,14.619,94539,0
2008-01-11,14.67,15.452,14.67,15.04,266988,0
2008-01-14,15.46,15.46,14.997,15.005,173288,0
2008-01-15,15.16,15.16,14.575,15.031,127843,0
2008-01-16,15.143,15.143,14.129,14.318,162224,0
2008-01-17,14.206,14.283,13.794,13.965,144746,0
2008-01-18,13.836,14.043,13.794,13.836,104464,0
2008-01-22,13.175,14.301,12.435,13.845,290189,0
2008-01-23,13.63,13.648,12.788,13.398,297845,0
2008-01-24,13.604,14.12,13.604,13.673,117093,0
2008-01-25,14.154,14.301,13.381,13.776,137497,0
2008-01-28,13.949,14,13.613,13.682,79223,0
2008-01-29,13.596,13.913,13.442,13.836,108601,0
2008-01-30,13.682,13.949,13.596,13.639,110226,0
2008-01-31,13.442,13.655,13.381,13.433,141402,0
2008-02-01,13.364,13.691,13.364,13.588,211294,0
2008-02-04,13.604,13.785,13.544,13.639,134788,0
2008-02-05,13.715,13.715,13.381,13.466,63323,0
2008-02-06,13.519,13.845,13.442,13.484,111179,0
2008-02-07,13.588,13.588,13.209,13.406,183089,0
2008-02-08,13.561,13.561,13.209,13.218,43336,0
2008-02-11,13.433,13.519,13.218,13.519,88978,0
2008-02-12,13.355,13.819,13.355,13.682,160838,0
2008-02-13,13.639,14.283,13.639,14.138,131585,0
2008-02-14,14.343,14.37,14.009,14.249,540000,0
2008-02-15,14.575,14.575,14.138,14.352,171506,0
2008-02-19,14.841,14.877,14.31,14.361,196837,0
2008-02-20,14.532,14.532,14.085,14.258,149704,0
2008-02-21,14.258,14.378,13.794,13.949,104709,0
2008-02-22,14.154,14.154,13.794,13.913,173133,0
2008-02-25,14,14.249,13.862,14.154,155583,0
2008-02-26,14.18,14.378,14,14.343,197687,0
2008-02-27,14.971,15.048,14.833,14.937,236793,0
2008-02-28,15.04,15.04,14.644,14.704,207098,0
2008-02-29,14.817,14.825,14.283,14.481,229980,0
2008-03-03,14.575,14.67,14.206,14.283,166255,0
2008-03-04,14.378,14.378,14.025,14.189,111392,0
2008-03-05,14.334,14.361,14.085,14.12,190487,0
2008-03-06,14.198,14.198,13.88,13.913,178370,0
2008-03-07,13.682,13.991,13.303,13.57,405620,0
2008-03-10,13.424,13.466,12.375,12.856,439400,0
2008-03-11,12.702,13.097,12.411,12.487,394565,0
2008-03-12,12.411,12.607,12.135,12.29,1731980,0
2008-03-13,12.238,12.814,12.153,12.195,785521,0
2008-03-14,12.47,12.599,12.117,12.462,701836,0
2008-03-17,12.565,12.565,11.671,11.834,590106,0
2008-03-18,11.808,12.307,11.756,11.911,328958,0
2008-03-19,12.101,12.263,11.293,11.482,716885,0
2008-03-20,11.542,11.756,11.181,11.422,322473,0
2008-03-24,11.756,12.591,11.732,12.591,302173,0
2008-03-25,12.573,12.779,12.393,12.693,309234,0
2008-03-26,12.969,12.969,12.573,12.84,214652,0
2008-03-27,12.856,12.891,12.684,12.831,96145,0
2008-03-28,12.453,12.891,12.453,12.711,107458,0
2008-03-31,12.651,12.831,12.487,12.668,273099,0
2008-04-01,12.607,12.788,12.462,12.53,704827,0
2008-04-02,12.539,12.573,12.462,12.539,130484,0
2008-04-03,12.53,12.539,12.281,12.366,71447,0
2008-04-04,12.573,12.633,12.419,12.426,257459,0
2008-04-07,12.616,12.684,12.539,12.616,148148,0
2008-04-08,12.599,12.728,12.402,12.487,251874,0
2008-04-09,12.599,12.728,12.47,12.565,421015,0
2008-04-10,12.668,12.736,12.565,12.599,230259,0
2008-04-11,12.711,12.711,12.333,12.419,100032,0
2008-04-14,12.444,12.496,12.366,12.435,132819,0
2008-04-15,12.496,12.745,12.238,12.411,101233,0
2008-04-16,12.47,12.814,12.444,12.547,330729,0
2008-04-17,12.865,13.14,12.607,12.977,257028,0
2008-04-18,13.045,13.045,12.831,13.021,262568,0
2008-04-21,12.891,13.7,12.891,13.682,410805,0
2008-04-22,13.776,13.794,13.312,13.475,216104,0
2008-04-23,13.673,13.682,13.312,13.475,166715,0
2008-04-24,13.536,13.561,13.226,13.501,163170,0
2008-04-25,13.682,13.682,13.458,13.63,244692,0
2008-04-28,13.544,13.958,13.45,13.862,212188,0
2008-04-29,13.776,13.794,13.536,13.579,132279,0
2008-04-30,13.544,13.604,13.166,13.346,245448,0
2008-05-01,13.235,13.235,12.633,12.96,170972,0
2008-05-02,12.84,13.406,12.84,13.364,169004,0
2008-05-05,13.346,13.406,13.149,13.218,181185,0
2008-05-06,13.364,13.664,13.27,13.458,124712,0
2008-05-07,13.579,13.682,12.917,12.994,189162,0
2008-05-08,13.089,13.106,12.728,12.856,171705,0
2008-05-09,12.874,12.874,12.135,12.204,357908,0
2008-05-12,12.281,12.419,12.075,12.238,172508,0
2008-05-13,12.462,12.651,12.075,12.238,170976,0
2008-05-14,12.186,12.341,12.041,12.041,261181,0
2008-05-15,12.221,12.72,12.161,12.487,357978,0
2008-05-16,12.84,13.184,12.72,12.934,430121,0
2008-05-19,12.891,13.097,12.771,12.849,157541,0
2008-05-20,12.849,13.063,12.624,12.702,179469,0
2008-05-21,12.521,13.045,12.505,12.856,156161,0
2008-05-22,12.651,13.123,12.651,12.934,127783,0
2008-05-23,12.882,12.951,12.702,12.788,90909,0
2008-05-27,12.856,13.123,12.823,13.054,150378,0
2008-05-28,13.063,13.063,12.513,12.651,99465,0
2008-05-29,12.556,12.831,12.487,12.796,93245,0
2008-05-30,12.676,12.736,11.834,11.86,576162,0
2008-06-02,12.126,12.375,11.997,12.358,177981,0
2008-06-03,12.479,12.487,12.041,12.238,264341,0
2008-06-04,12.161,12.315,12.041,12.281,296913,0
2008-06-05,12.161,12.607,12.135,12.547,251662,0
2008-06-06,12.419,12.607,12.384,12.505,152079,0
2008-06-09,12.591,12.642,12.402,12.402,209119,0
2008-06-10,12.375,12.393,12.238,12.29,140227,0
2008-06-11,12.014,12.479,12.014,12.402,298856,0
2008-06-12,12.599,12.599,12.358,12.426,285055,0
2008-06-13,12.402,12.521,12.366,12.479,148822,0
2008-06-16,12.487,12.487,12.238,12.487,175143,0
2008-06-17,12.487,12.496,12.402,12.435,118932,0
2008-06-18,12.521,12.539,12.135,12.221,146022,0
2008-06-19,12.117,12.341,11.886,12.341,178538,0
2008-06-20,12.358,12.358,12.126,12.281,469031,0
2008-06-23,12.366,12.384,12.144,12.204,321613,0
2008-06-24,12.247,12.29,11.886,12.075,299733,0
2008-06-25,12.23,12.366,12.083,12.324,226989,0
2008-06-26,12.324,12.556,12.204,12.35,260739,0
2008-06-27,12.247,12.315,11.792,11.817,164964,0
2008-06-30,11.792,12.298,11.792,12.126,280240,0
2008-07-01,12.23,12.23,11.714,11.756,127624,0
2008-07-02,11.851,12.057,11.43,11.456,163831,0
2008-07-03,11.482,11.567,11.216,11.232,95063,0
2008-07-07,11.207,11.224,10.855,10.906,190826,0
2008-07-08,10.906,11.018,10.752,10.958,144617,0
2008-07-09,10.872,11.714,10.872,11.302,253038,0
2008-07-10,11.395,11.498,11.198,11.43,263444,0
2008-07-11,11.335,11.413,11.077,11.198,271085,0
2008-07-14,11.302,11.422,11.137,11.207,110184,0
2008-07-15,10.906,11.249,10.863,11.095,509127,0
2008-07-16,11.137,11.679,11.026,11.662,166660,0
2008-07-17,11.877,12.333,11.825,11.877,166419,0
2008-07-18,12.005,12.161,11.653,11.808,108640,0
2008-07-21,11.972,12.238,11.911,12.075,107593,0
2008-07-22,12.117,12.117,11.895,11.997,89986,0
2008-07-23,12.109,12.117,11.155,11.335,410522,0
2008-07-24,11.224,11.43,11.189,11.284,131478,0
2008-07-25,11.516,11.516,10.974,10.992,81194,0
2008-07-28,10.846,11,10.768,10.768,114711,0
2008-07-29,10.648,10.828,10.605,10.725,134956,0
2008-07-30,10.828,11.077,10.828,11.061,60591,0
2008-07-31,11.146,11.146,10.692,10.855,99570,0
2008-08-01,10.811,10.897,10.716,10.855,175700,0
2008-08-04,10.846,10.846,10.407,10.416,91524,0
2008-08-05,10.416,10.639,10.416,10.545,100569,0
2008-08-06,10.622,10.683,10.458,10.665,151975,0
2008-08-07,10.536,10.545,10.45,10.467,261252,0
2008-08-08,10.45,10.458,10.201,10.295,198257,0
2008-08-11,10.201,10.425,10.14,10.295,195091,0
2008-08-12,10.218,10.287,9.995,10.004,526261,0
2008-08-13,10.089,10.089,9.832,9.995,122189,0
2008-08-14,9.995,10.004,9.755,9.806,264701,0
2008-08-15,9.694,9.875,9.694,9.806,93339,0
2008-08-18,9.969,10.02,9.797,9.797,182066,0
2008-08-19,9.72,9.797,9.1097,9.1784,271676,0
2008-08-20,9.144,9.2986,9.144,9.187,65238,0
2008-08-21,9.0667,9.144,8.9979,9.0581,81163,0
2008-08-22,9.1355,9.1957,9.0409,9.101,116331,0
2008-08-25,9.0667,9.0667,8.7916,8.8174,84188,0
2008-08-26,8.8174,8.8518,8.2417,8.6541,327388,0
2008-08-27,8.7831,9.144,8.723,8.9894,156430,0
2008-08-28,9.2129,9.221,8.9463,9.0409,148892,0
2008-08-29,8.9808,9.144,8.9808,8.9808,71802,0
2008-09-02,8.9035,9.1698,8.9035,8.9721,153327,0
2008-09-03,9.0409,9.2734,8.9808,9.0752,106579,0
2008-09-04,9.0667,9.1526,8.7831,8.9035,123734,0
2008-09-05,8.7831,8.9979,8.6198,8.8346,161061,0
2008-09-08,9.2129,9.497,8.9378,8.9378,107640,0
2008-09-09,8.955,8.9979,8.6628,8.6628,189394,0
2008-09-10,8.6628,8.9808,8.6541,8.8776,118546,0
2008-09-11,8.9292,8.955,8.7487,8.8433,77556,0
2008-09-12,8.68,9.0839,8.6541,8.9808,112216,0
2008-09-15,8.6714,8.9979,8.6714,8.9808,160948,0
2008-09-16,8.8518,9.1183,8.7058,9.1183,275380,0
2008-09-17,8.9894,9.0409,8.5683,8.7401,273822,0
2008-09-18,8.7058,9.1183,8.3619,8.9894,292892,0
2008-09-19,9.4617,9.4617,8.9979,9.0839,118865,0
2008-09-22,9.0839,9.1268,8.8518,8.9206,158002,0
2008-09-23,8.7487,9.101,8.7401,8.8346,327610,0
2008-09-24,8.7315,9.0236,8.6714,8.8003,335128,0
2008-09-25,9.0581,9.445,8.8174,9.1097,126554,0
2008-09-26,9.1698,9.221,8.8433,8.9119,143654,0
2008-09-29,8.7659,8.8863,8.3619,8.5768,257945,0
2008-09-30,8.5339,8.7745,8.1729,8.5683,250277,0
2008-10-01,8.6714,8.9808,8.5683,8.723,114553,0
2008-10-02,8.5683,8.723,8.3275,8.4136,232274,0
2008-10-03,8.5683,8.5768,8.3619,8.4737,83614,0
2008-10-06,8.1986,8.4737,7.6745,8.087,761833,0
2008-10-07,7.9237,8.0956,7.5541,7.7002,290305,0
2008-10-08,7.3995,7.6057,6.7377,7.5456,312506,0
2008-10-09,7.3479,7.3908,6.0245,6.6089,281701,0
2008-10-10,6.0416,6.5313,5.3025,5.6893,861419,0
2008-10-13,5.8268,6.5313,5.8268,6.5313,277161,0
2008-10-14,6.669,6.7377,5.9557,5.9557,268574,0
2008-10-15,5.9557,6.119,5.5947,5.7064,227908,0
2008-10-16,5.6722,5.9987,5.5174,5.8956,288877,0
2008-10-17,5.6806,7.3995,5.6806,6.0761,130812,0
2008-10-20,6.3596,6.7034,6.0761,6.6517,176821,0
2008-10-21,6.6517,6.6517,5.7323,6.3424,333975,0
2008-10-22,6.0416,6.0416,4.1252,4.297,1184730,0
2008-10-23,4.297,4.6494,4.1338,4.4862,1154657,0
2008-10-24,4.0649,4.3658,3.7127,4.3228,695941,0
2008-10-27,4.0822,4.2196,3.9618,3.9618,213051,0
2008-10-28,4.0822,4.1595,3.79,3.8071,450945,0
2008-10-29,3.7813,4.3658,3.7813,4.0392,381560,0
2008-10-30,4.5377,4.5377,4.2025,4.4516,349178,0
2008-10-31,4.5892,4.6494,4.0994,4.1166,475320,0
2008-11-03,4.1853,4.7353,4.168,4.6322,243301,0
2008-11-04,4.7868,5.2681,4.6494,5.0017,243525,0
2008-11-05,4.8383,5.1823,4.7353,4.8127,278249,0
2008-11-06,4.6494,4.89,4.5806,4.6494,276089,0
2008-11-07,4.7868,5.2251,4.7353,5.1221,162456,0
2008-11-10,5.1735,5.2939,4.6494,4.8127,263665,0
2008-11-11,4.5721,4.6924,4.3314,4.4862,237159,0
2008-11-12,4.4689,4.4946,3.9618,4.0907,491817,0
2008-11-13,3.9017,4.2627,3.8588,4.2627,430921,0
2008-11-14,4.3572,4.4603,4.1338,4.1338,291105,0
2008-11-17,4.0822,4.7868,4.0822,4.6063,409262,0
2008-11-18,4.5978,5.2939,4.5462,5.1221,409147,0
2008-11-19,5.1735,5.5947,4.6924,4.976,735849,0
2008-11-20,4.8383,4.8986,4.2627,4.3141,427772,0
2008-11-21,4.4862,4.89,4.3915,4.8127,257760,0
2008-11-24,4.9157,4.933,4.7868,4.7868,284088,0
2008-11-25,4.7956,5.0877,4.6579,4.7439,326244,0
2008-11-26,4.6235,5.0446,4.6235,4.9673,136424,0
2008-11-28,4.804,5.1907,4.804,5.1907,183937,0
2008-12-01,5.1907,5.354,4.8986,4.9244,383475,0
2008-12-02,4.8986,4.9845,4.8813,4.9415,153358,0
2008-12-03,4.9673,5.1049,4.8986,5.0361,216579,0
2008-12-04,5.0619,5.5001,4.9157,5.4658,295069,0
2008-12-05,5.2854,5.4744,5.1823,5.4228,168412,0
2008-12-08,5.6119,6.4025,5.6119,6.2393,282038,0
2008-12-09,6.2393,6.6862,6.1446,6.5143,256674,0
2008-12-10,6.5744,6.6174,6.3854,6.5143,156965,0
2008-12-11,6.4197,6.6947,6.3424,6.5486,196115,0
2008-12-12,6.2823,6.7118,5.715,6.6002,208155,0
2008-12-15,6.5143,6.6775,6.5143,6.6002,87340,0
2008-12-16,6.6002,7.3394,6.5659,7.03,406767,0
2008-12-17,6.8752,7.2104,6.8323,6.9869,238804,0
2008-12-18,6.9354,7.0471,6.8064,6.8838,210625,0
2008-12-19,6.815,7.0986,6.815,7.0558,134479,0
2008-12-22,6.9526,7.3479,6.9526,7.219,173713,0
2008-12-23,7.1244,7.3479,6.8408,7.0558,77301,0
2008-12-24,7.0384,7.1502,6.9526,7.0558,16611,0
2008-12-26,7.0212,7.2104,7.0212,7.1416,39815,0
2008-12-29,7.0471,7.3394,7.0471,7.2362,139170,0
2008-12-30,7.1674,7.3908,7.1589,7.3135,291998,0
2008-12-31,6.9354,7.4079,6.9354,7.3049,78076,0
2009-01-02,7.4854,7.4854,7.2791,7.3135,112229,0
2009-01-05,7.2619,7.2619,7.0128,7.1502,94587,0
2009-01-06,7.0643,7.3995,7.0643,7.3564,159850,0
2009-01-07,7.3479,7.494,7.3479,7.4338,137387,0
2009-01-08,7.3479,7.3479,7.1846,7.1933,63164,0
2009-01-09,7.1846,7.2533,7.0729,7.219,65481,0
2009-01-12,7.1502,7.2275,6.9611,7.0384,78303,0
2009-01-13,6.9439,7.1073,6.7807,7.1073,84737,0
2009-01-14,7.1158,7.1158,6.3424,6.6517,259212,0
2009-01-15,6.3682,6.6089,6.1963,6.4283,140211,0
2009-01-16,6.6174,6.6174,6.2135,6.2393,93560,0
2009-01-20,5.9987,6.2908,5.8783,6.2221,74283,0
2009-01-21,6.1534,6.2908,6.0932,6.1275,79047,0
2009-01-22,5.9213,6.3251,5.9213,6.2823,78479,0
2009-01-23,6.0932,6.2393,6.0845,6.0845,42717,0
2009-01-26,6.0761,6.3251,6.0158,6.2823,85186,0
2009-01-27,6.2478,6.4799,6.1792,6.1792,245220,0
2009-01-28,6.3767,6.3854,6.2049,6.308,70641,0
2009-01-29,6.3251,6.6089,6.2823,6.5486,317924,0
2009-01-30,6.5744,6.5744,6.1963,6.2478,173402,0
2009-02-02,6.119,6.3167,6.0761,6.2049,146168,0
2009-02-03,6.1534,6.2307,6.0761,6.119,73975,0
2009-02-04,6.0673,6.2823,6.0416,6.2307,19567,0
2009-02-05,6.3596,6.3596,5.9041,6.265,66080,0
2009-02-06,6.2823,6.4025,6.2823,6.3682,31539,0
2009-02-09,6.4025,6.5744,6.3251,6.5057,109136,0
2009-02-10,6.4283,6.5313,6.3682,6.5057,105114,0
2009-02-11,6.4197,6.6517,5.9127,5.9213,472372,0
2009-02-12,5.9384,6.5313,5.9127,6.2393,1408924,0
2009-02-13,6.4025,6.7291,6.3251,6.6517,65712,0
2009-02-17,6.5313,6.5313,6.1275,6.3424,151334,0
2009-02-18,6.3682,6.583,6.1534,6.5659,89374,0
2009-02-19,6.5057,6.5057,6.119,6.2221,223603,0
2009-02-20,6.1619,6.2049,5.9814,6.033,206679,0
2009-02-23,5.9642,6.1018,5.8268,5.8268,337713,0
2009-02-24,5.7667,6.2393,5.7236,6.0245,126166,0
2009-02-25,5.9127,6.1534,5.8956,6.0416,109620,0
2009-02-26,5.9987,6.2565,5.9127,5.9729,65983,0
2009-02-27,5.7751,6.033,5.7495,5.8525,303385,0
2009-03-02,5.8353,5.8353,5.3884,5.4228,154149,0
2009-03-03,5.4486,5.526,5.3282,5.3628,94966,0
2009-03-04,5.0533,5.483,5.0533,5.4401,103343,0
2009-03-05,5.2767,5.5088,5.2767,5.3455,369240,0
2009-03-06,5.3369,5.5432,5.3369,5.4401,346790,0
2009-03-09,5.3712,5.4056,5.1994,5.2079,221813,0
2009-03-10,5.2681,5.5517,5.2251,5.4572,111596,0
2009-03-11,5.5174,5.715,5.3799,5.5346,132655,0
2009-03-12,5.4401,5.6119,5.354,5.4744,146888,0
2009-03-13,5.4658,5.6635,5.4228,5.526,87339,0
2009-03-16,5.5001,5.9987,5.483,5.7495,212300,0
2009-03-17,5.6549,5.9557,5.6549,5.7579,104666,0
2009-03-18,5.7495,5.9642,5.7323,5.9472,41587,0
2009-03-19,6.0761,6.1792,5.8869,5.9213,98159,0
2009-03-20,5.8697,6.2049,5.6119,5.6463,216801,0
2009-03-23,5.715,6.0761,5.715,5.9642,178245,0
2009-03-24,5.8869,6.1534,5.8869,5.9127,124657,0
2009-03-25,6.033,6.2221,5.8353,5.9299,172699,0
2009-03-26,5.9299,6.2823,5.9299,6.1705,156389,0
2009-03-27,6.2393,6.2393,5.8869,6.0589,115548,0
2009-03-30,6.033,6.0932,5.8611,5.9729,26706,0
2009-03-31,6.0416,6.119,5.8956,5.9213,167587,0
2009-04-01,5.9127,6.1534,5.8783,5.99,111784,0
2009-04-02,6.1534,6.2049,6.0502,6.1275,175993,0
2009-04-03,6.2393,6.2393,6.0761,6.1619,81572,0
2009-04-06,6.1446,6.1619,5.9299,6.0589,164515,0
2009-04-07,6.0761,6.1103,6.0072,6.0761,49392,0
2009-04-08,6.1619,6.2736,6.0589,6.1275,49224,0
2009-04-09,6.1619,6.2565,5.9729,6.1103,240982,0
2009-04-13,6.119,6.265,6.0673,6.0761,129822,0
2009-04-14,6.1018,6.1705,5.9041,5.9127,145969,0
2009-04-15,5.9472,6.119,5.9127,5.9987,52961,0
2009-04-16,6.119,6.2049,5.8869,5.9384,142332,0
2009-04-17,5.9987,6.1534,5.9127,5.9557,58273,0
2009-04-20,5.9557,5.9987,5.801,5.844,92664,0
2009-04-21,5.8268,5.9814,5.8096,5.9213,120083,0
2009-04-22,5.9729,6.0845,5.8353,5.8783,82396,0
2009-04-23,6.0072,6.0589,5.8697,5.9384,196050,0
2009-04-24,6.033,6.2478,5.8353,5.9127,1262444,0
2009-04-27,5.9127,6.2307,5.9127,6.1103,126348,0
2009-04-28,6.0416,6.1446,6.0072,6.1018,57250,0
2009-04-29,6.1877,6.5143,6.1619,6.5143,64469,0
2009-04-30,6.6174,6.8924,6.5313,6.5916,112340,0
2009-05-01,6.669,6.7979,6.5313,6.6089,79120,0
2009-05-04,6.7722,7.6659,6.7722,7.5369,172961,0
2009-05-05,7.5369,7.8292,7.5111,7.5972,360322,0
2009-05-06,7.6314,8.1901,7.6143,7.855,399142,0
2009-05-07,8.0612,8.4049,7.451,7.5541,199600,0
2009-05-08,7.176,7.683,6.9956,7.5369,130558,0
2009-05-11,7.4338,7.5628,7.2878,7.5541,195913,0
2009-05-12,7.4768,7.5111,7.3736,7.451,149336,0
2009-05-13,7.5026,7.5026,7.0384,7.1331,302618,0
2009-05-14,7.2619,7.2619,7.0814,7.1416,71667,0
2009-05-15,7.03,7.0729,6.9354,7.0128,56063,0
2009-05-18,7.1244,7.2104,7.0471,7.1416,111966,0
2009-05-19,7.1416,7.6487,7.1416,7.5026,165096,0
2009-05-20,7.58,7.958,7.3221,7.4252,311823,0
2009-05-21,7.5198,7.5885,7.176,7.3651,158883,0
2009-05-22,7.3995,7.6143,7.2017,7.5369,241992,0
2009-05-26,7.5369,7.8635,7.5111,7.7175,207346,0
2009-05-27,7.8034,7.8034,7.4252,7.4682,228265,0
2009-05-28,7.58,7.6314,7.1933,7.5111,217133,0
2009-05-29,7.5456,7.915,7.5456,7.8206,181905,0
2009-06-01,8.0011,9.0495,8.0011,8.4651,350447,0
2009-06-02,8.5683,8.955,8.4651,8.9463,323309,0
2009-06-03,8.9721,8.9721,8.4049,8.6284,263885,0
2009-06-04,8.8433,8.9894,8.5768,8.8433,114392,0
2009-06-05,9.144,9.144,8.8174,8.9979,209534,0
2009-06-08,8.9721,8.9721,8.723,8.7659,50362,0
2009-06-09,8.5168,8.8776,8.3275,8.6457,186328,0
2009-06-10,8.5252,8.8947,8.2933,8.3878,144346,0
2009-06-11,8.3878,8.5511,8.2417,8.4651,122038,0
2009-06-12,8.4307,8.4737,8.3275,8.4049,38614,0
2009-06-15,8.4222,8.4651,8.1815,8.1986,64435,0
2009-06-16,8.1644,8.2674,7.7518,7.7948,143192,0
2009-06-17,7.7948,7.7948,7.2791,7.6401,293011,0
2009-06-18,7.5456,7.6487,7.3823,7.5628,189415,0
2009-06-19,7.6314,7.958,7.6314,7.7261,170872,0
2009-06-22,7.6659,7.6745,7.3564,7.5885,96454,0
2009-06-23,7.5713,7.7261,7.3221,7.3823,105531,0
2009-06-24,7.4252,7.8119,7.4079,7.6487,124847,0
2009-06-25,7.5885,7.7089,7.5198,7.7089,41235,0
2009-06-26,7.6057,7.8377,7.5283,7.6229,26545,0
2009-06-29,7.7775,7.8377,7.6659,7.7346,32052,0
2009-06-30,7.7346,7.8292,7.6659,7.7002,98754,0
2009-07-01,7.7433,8.0269,7.7002,7.7002,172676,0
2009-07-02,7.6143,7.8979,7.4167,7.7261,94353,0
2009-07-06,7.5369,7.8807,7.451,7.8635,82202,0
2009-07-07,7.9065,8.0182,7.4252,7.5026,133833,0
2009-07-08,7.6314,7.7518,7.0986,7.4252,130835,0
2009-07-09,7.0384,7.3479,7.0384,7.2878,78435,0
2009-07-10,7.1933,7.3823,7.1933,7.2104,46645,0
2009-07-13,7.03,7.5198,7.03,7.4425,54639,0
2009-07-14,7.4079,7.6745,7.3049,7.4682,91261,0
2009-07-15,7.8979,7.9408,7.3995,7.4682,119433,0
2009-07-16,7.4682,7.7948,7.1502,7.3651,155010,0
2009-07-17,7.4596,7.4596,7.1416,7.2275,87502,0
2009-07-20,7.3221,7.7089,7.2706,7.6745,57111,0
2009-07-21,7.6745,8.0784,7.5111,7.9065,161165,0
2009-07-22,7.7518,7.8635,7.683,7.7691,36728,0
2009-07-23,7.8377,7.8464,7.6057,7.8377,140870,0
2009-07-24,7.7518,8.0784,7.7518,7.9839,144672,0
2009-07-27,7.958,8.0784,7.8979,7.9752,35354,0
2009-07-28,7.9408,8.1644,7.8635,8.0956,99319,0
2009-07-29,8.0697,8.1986,7.7518,7.8377,107379,0
2009-07-30,7.8034,8.2245,7.7862,8.1042,71224,0
2009-07-31,8.1558,8.2417,8.0697,8.1901,23228,0
2009-08-03,8.2159,8.5511,8.2073,8.508,89860,0
2009-08-04,8.508,8.6714,8.4565,8.5339,72102,0
2009-08-05,8.6112,8.6457,8.4479,8.5941,33789,0
2009-08-06,8.5339,8.5941,8.1815,8.2846,86040,0
2009-08-07,8.3275,8.4049,8.2417,8.2674,61466,0
2009-08-10,8.2245,8.4049,8.1729,8.3706,40115,0
2009-08-11,8.3706,8.3706,8.1644,8.3018,14594,0
2009-08-12,8.1729,8.1901,8.0011,8.0784,46011,0
2009-08-13,8.0784,8.2502,8.0784,8.1901,58383,0
2009-08-14,8.0784,8.1558,7.5111,7.6143,105963,0
2009-08-17,7.4338,7.4338,6.9268,7.2017,143092,0
2009-08-18,7.2878,7.6745,7.1933,7.5369,47845,0
2009-08-19,7.3564,7.6659,7.219,7.6314,53488,0
2009-08-20,7.5628,7.8635,7.4425,7.8206,47828,0
2009-08-21,7.915,8.1729,7.7518,8.0784,109498,0
2009-08-24,8.8863,9.548,8.8863,9.2647,730460,0
2009-08-25,9.3851,9.59,9.3073,9.4881,196776,0
2009-08-26,9.514,9.583,9.3073,9.3498,106382,0
2009-08-27,9.1526,9.4617,9.101,9.2129,120741,0
2009-08-28,9.3586,9.4617,9.1612,9.2986,119879,0
2009-08-31,9.221,9.341,9.1784,9.2297,182112,0
2009-09-01,9.3073,9.341,9.101,9.1612,102987,0
2009-09-02,8.9808,9.1612,8.9808,9.1612,102673,0
2009-09-03,9.1612,9.3498,9.144,9.2899,75203,0
2009-09-04,9.4361,9.445,9.221,9.3331,94408,0
2009-09-08,9.583,9.583,9.3763,9.394,103572,0
2009-09-09,9.3851,9.505,9.3851,9.4881,108896,0
2009-09-10,9.651,10.313,9.643,10.244,194891,0
2009-09-11,10.278,10.76,10.201,10.605,209107,0
2009-09-14,10.888,10.983,10.708,10.888,181977,0
2009-09-15,10.992,10.992,10.287,10.51,178130,0
2009-09-16,10.648,10.879,10.648,10.786,168543,0
2009-09-17,10.811,11.052,10.648,10.872,188105,0
2009-09-18,10.855,10.94,10.622,10.734,165452,0
2009-09-21,10.888,10.888,10.665,10.752,144117,0
2009-09-22,10.777,11.086,10.777,11.009,206558,0
2009-09-23,11.086,11.344,10.966,11,180944,0
2009-09-24,10.983,11.129,10.614,10.648,174274,0
2009-09-25,10.571,10.648,10.476,10.502,92487,0
2009-09-28,10.425,10.597,10.295,10.382,169341,0
2009-09-29,10.287,10.364,9.918,10.304,133779,0
2009-09-30,10.425,10.528,10.33,10.519,104186,0
2009-10-01,10.502,10.553,9.934,10.046,142313,0
2009-10-02,9.892,9.969,9.59,9.806,185434,0
2009-10-05,9.943,10.562,9.866,10.528,112437,0
2009-10-06,10.872,10.872,10.536,10.588,124004,0
2009-10-07,10.571,10.648,10.364,10.485,60553,0
2009-10-08,10.631,10.777,10.485,10.622,112067,0
2009-10-09,10.528,10.752,10.416,10.605,64509,0
2009-10-12,10.605,10.734,10.502,10.622,52483,0
2009-10-13,10.768,10.768,10.476,10.622,64490,0
2009-10-14,10.622,10.872,10.571,10.639,139790,0
2009-10-15,10.528,10.725,10.485,10.631,44022,0
2009-10-16,10.485,10.811,10.458,10.725,55895,0
2009-10-19,10.819,10.837,10.656,10.786,104829,0
2009-10-20,10.786,10.837,10.734,10.76,73322,0
2009-10-21,10.631,10.777,10.622,10.656,80035,0
2009-10-22,10.639,10.803,10.407,10.743,72007,0
2009-10-23,10.674,10.692,10.571,10.588,53111,0
2009-10-26,10.502,10.631,10.287,10.416,80338,0
2009-10-27,10.398,10.579,10.295,10.45,120473,0
2009-10-28,10.45,10.45,9.848,9.934,132932,0
2009-10-29,9.771,10.45,9.634,10.313,125980,0
2009-10-30,10.278,10.322,9.711,10.055,85488,0
2009-11-02,11.181,11.335,10.614,10.639,346500,0
2009-11-03,11,11,10.777,10.94,172449,0
2009-11-04,11.044,11.318,11.018,11.077,99278,0
2009-11-05,11.318,11.413,11.077,11.077,111559,0
2009-11-06,11.061,11.232,11.026,11.035,55980,0
2009-11-09,11.327,11.474,11.146,11.335,290832,0
2009-11-10,11.43,11.43,11.224,11.241,177002,0
2009-11-11,11.43,11.43,10.94,10.992,86670,0
2009-11-12,11.052,11.104,10.734,10.768,57420,0
2009-11-13,10.794,10.863,10.692,10.794,77094,0
2009-11-16,11.018,11.018,10.777,10.828,116948,0
2009-11-17,10.855,11.387,10.777,11.362,105846,0
2009-11-18,12.324,12.668,11.774,12.419,243233,0
2009-11-19,12.419,12.539,11.602,11.696,175975,0
2009-11-20,11.602,11.688,11.49,11.542,58044,0
2009-11-23,12.014,12.126,11.765,12.066,136813,0
2009-11-24,12.247,12.393,11.808,11.817,42660,0
2009-11-25,11.997,12.05,11.877,12.005,82467,0
2009-11-27,11.989,12.169,11.567,11.765,56684,0
2009-11-30,12.462,12.462,11.877,12.057,91601,0
2009-12-01,11.989,12.066,11.774,11.946,118392,0
2009-12-02,11.868,12.333,11.825,12.153,109583,0
2009-12-03,11.989,12.238,11.989,12.075,82567,0
2009-12-04,12.109,12.384,11.834,12.032,77447,0
2009-12-07,11.86,12.032,11.86,11.997,51858,0
2009-12-08,11.825,11.834,11.516,11.662,87931,0
2009-12-09,11.619,11.74,11.551,11.628,78575,0
2009-12-10,11.559,11.653,11.507,11.637,109112,0
2009-12-11,11.576,11.817,11.447,11.765,80670,0
2009-12-14,11.92,11.997,11.792,11.954,82793,0
2009-12-15,11.946,12.075,11.928,12.041,42013,0
2009-12-16,11.937,12.204,11.937,12.204,90148,0
2009-12-17,12.247,12.333,11.946,12.083,134496,0
2009-12-18,12.057,12.083,11.928,11.989,94135,0
2009-12-21,11.747,12.204,11.747,12.177,98863,0
2009-12-22,12.161,12.204,12.014,12.126,64381,0
2009-12-23,12.083,12.29,12.075,12.29,60663,0
2009-12-24,12.204,12.72,12.204,12.72,56930,0
2009-12-28,12.72,12.754,12.505,12.72,88119,0
2009-12-29,12.763,12.805,12.642,12.642,65141,0
2009-12-30,12.462,12.624,12.29,12.426,62763,0
2009-12-31,12.358,12.47,12.221,12.384,32092,0
2010-01-04,12.366,12.771,12.366,12.676,181688,0
2010-01-05,12.72,13.243,12.676,13.243,222294,0
2010-01-06,13.321,13.415,13.192,13.303,216854,0
2010-01-07,13.261,13.724,13.261,13.655,162072,0
2010-01-08,13.458,13.639,13.372,13.406,106515,0
2010-01-11,13.286,13.493,13.286,13.364,102743,0
2010-01-12,13.114,13.321,12.934,12.96,87036,0
2010-01-13,12.814,13.226,12.651,13.029,215303,0
2010-01-14,12.909,13.226,12.882,13.149,44526,0
2010-01-15,13.003,13.27,13.003,13.14,75628,0
2010-01-19,13.106,13.106,12.814,12.917,85485,0
2010-01-20,12.684,12.771,12.462,12.693,50485,0
2010-01-21,12.505,12.582,11.817,11.963,455976,0
2010-01-22,11.774,11.783,11.456,11.551,242270,0
2010-01-25,10.725,11.026,10.398,10.932,740061,0
2010-01-26,10.51,11.164,10.476,10.888,377712,0
2010-01-27,10.743,10.855,10.674,10.734,149716,0
2010-01-28,10.398,10.794,10.398,10.692,105760,0
2010-01-29,10.588,10.708,10.073,10.27,180485,0
2010-02-01,10.158,10.536,10.073,10.304,216509,0
2010-02-02,10.295,10.734,10.295,10.605,109438,0
2010-02-03,10.553,10.639,10.443,10.494,61600,0
2010-02-04,10.39,10.39,10.046,10.158,103643,0
2010-02-05,10.013,10.089,9.608,10.004,203599,0
2010-02-08,9.824,10.227,9.824,9.892,105801,0
2010-02-09,9.883,10.055,9.815,9.909,165169,0
2010-02-10,9.848,9.96,9.497,9.599,201405,0
2010-02-11,9.625,10.51,9.625,10.45,138383,0
2010-02-12,10.398,10.966,10.398,10.932,153051,0
2010-02-16,10.94,11.121,10.94,11.061,139793,0
2010-02-17,11.164,11.164,11,11.095,98463,0
2010-02-18,11,11.241,10.958,11.216,45123,0
2010-02-19,11.018,11.344,11.018,11.258,66628,0
2010-02-22,11.224,11.344,11.155,11.309,63261,0
2010-02-23,11.129,11.198,11.009,11.095,68355,0
2010-02-24,11.026,11.095,10.855,11.052,53645,0
2010-02-25,10.752,11.044,10.752,10.923,78596,0
2010-02-26,10.949,11.044,10.949,11.035,32847,0
2010-03-01,11.164,11.379,11.061,11.267,78330,0
2010-03-02,11.267,11.783,11.267,11.671,109838,0
2010-03-03,11.679,11.747,11.422,11.645,88672,0
2010-03-04,11.688,11.911,11.551,11.851,63688,0
2010-03-05,11.92,12.186,11.86,12.083,87411,0
2010-03-08,11.602,11.637,10.872,11.353,367352,0
2010-03-09,11.335,11.593,11.172,11.551,149610,0
2010-03-10,11.456,11.516,11.302,11.49,49569,0
2010-03-11,11.353,11.447,11.172,11.181,57644,0
2010-03-12,11.104,11.362,11.104,11.232,47281,0
2010-03-15,11.181,11.181,10.897,11.044,86603,0
2010-03-16,11.086,11.113,10.914,11.069,87222,0
2010-03-17,11.086,11.379,10.94,11.026,84540,0
2010-03-18,11.077,11.207,11,11.018,69891,0
2010-03-19,11.129,11.129,10.863,10.879,88915,0
2010-03-22,10.846,11.095,10.846,11.077,48790,0
2010-03-23,11.104,11.602,11.104,11.559,86726,0
2010-03-24,11.576,11.817,11.362,11.525,76608,0
2010-03-25,11.559,11.817,11.465,11.732,77038,0
2010-03-26,11.705,11.903,11.671,11.808,62120,0
2010-03-29,11.946,12.29,11.895,12.177,105703,0
2010-03-30,12.186,12.186,11.911,11.92,20693,0
2010-03-31,11.903,12.315,11.86,11.981,55723,0
2010-04-01,11.989,12.041,11.868,11.989,55450,0
2010-04-05,11.989,12.023,11.765,11.817,60952,0
2010-04-06,11.86,11.972,11.825,11.928,41666,0
2010-04-07,11.895,12.014,11.817,11.911,81666,0
2010-04-08,11.8,12.005,11.8,11.997,33835,0
2010-04-09,11.963,12.032,11.868,11.981,38420,0
2010-04-12,11.946,12.195,11.946,12.195,32398,0
2010-04-13,12.101,12.169,11.946,11.981,31303,0
2010-04-14,12.117,12.126,11.911,12.066,29982,0
2010-04-15,11.937,12.066,11.911,11.946,30536,0
2010-04-16,11.886,12.144,11.602,11.981,84298,0
2010-04-19,11.981,12.126,11.86,11.92,30930,0
2010-04-20,11.954,12.092,11.877,12.057,37595,0
2010-04-21,12.117,12.247,12.014,12.092,73268,0
2010-04-22,11.954,12.161,11.783,12.161,66496,0
2010-04-23,12.075,12.366,12.032,12.263,69009,0
2010-04-26,12.333,12.462,12.221,12.462,85334,0
2010-04-27,12.358,12.435,11.86,11.868,34905,0
2010-04-28,11.696,11.981,11.335,11.886,99327,0
2010-04-29,11.954,12.153,11.954,12.092,30235,0
2010-04-30,12.126,12.384,12.057,12.057,42383,0
2010-05-03,12.177,12.263,12.083,12.23,27511,0
2010-05-04,12.23,12.23,11.559,11.688,49178,0
2010-05-05,11.593,12.014,11.593,11.619,64509,0
2010-05-06,11.619,11.723,10.734,10.888,121469,0
2010-05-07,10.828,10.914,9.883,10.622,176075,0
2010-05-10,10.743,11.567,10.743,11.525,65238,0
2010-05-11,11.344,11.611,11.095,11.465,54950,0
2010-05-12,11.43,11.542,11.224,11.507,82766,0
2010-05-13,11.309,11.792,11.309,11.542,29122,0
2010-05-14,11.585,11.602,11.069,11.113,82265,0
2010-05-17,10.932,11.181,10.752,10.897,74929,0
2010-05-18,10.906,11.121,10.339,10.949,102598,0
2010-05-19,10.872,10.872,10.458,10.579,67882,0
2010-05-20,10.485,10.485,9.651,9.694,249192,0
2010-05-21,9.539,10.14,9.4106,10.037,125183,0
2010-05-24,10.02,10.313,9.883,10.098,53653,0
2010-05-25,9.66,9.866,9.4793,9.763,95361,0
2010-05-26,9.806,10.364,9.806,10.176,92263,0
2010-05-27,10.176,10.786,10.149,10.76,52463,0
2010-05-28,10.614,10.768,10.295,10.494,40167,0
2010-06-01,10.407,10.674,10.313,10.313,33736,0
2010-06-02,10.313,10.562,10.176,10.476,30245,0
2010-06-03,10.382,10.708,10.339,10.639,31266,0
2010-06-04,10.098,10.571,10.055,10.115,34327,0
2010-06-07,10.185,10.262,9.986,9.995,36284,0
2010-06-08,10.081,10.209,9.832,9.969,24319,0
2010-06-09,10.244,10.425,9.84,9.969,36311,0
2010-06-10,9.969,10.115,9.857,9.927,55988,0
2010-06-11,9.84,10.33,9.84,10.262,56969,0
2010-06-14,10.519,10.7,10.458,10.51,58498,0
2010-06-15,10.502,10.819,10.39,10.819,69730,0
2010-06-16,10.828,10.863,10.494,10.777,67575,0
2010-06-17,10.674,10.743,10.364,10.407,56422,0
2010-06-18,10.339,10.476,10.149,10.287,118698,0
2010-06-21,10.485,10.819,10.14,10.253,68203,0
2010-06-22,10.192,10.7,10.192,10.656,74090,0
2010-06-23,10.494,11.035,10.304,11.026,287377,0
2010-06-24,11.026,11.387,10.983,10.983,72984,0
2010-06-25,11.086,11.216,10.819,10.819,70555,0
2010-06-28,10.743,11,10.614,10.631,42769,0
2010-06-29,10.485,10.656,10.347,10.571,166061,0
2010-06-30,10.519,10.708,10.322,10.434,63974,0
2010-07-01,10.39,10.528,10.185,10.476,98035,0
2010-07-02,10.347,10.648,10.347,10.571,29486,0
2010-07-06,10.863,11.172,10.665,10.725,55891,0
2010-07-07,10.846,10.914,10.467,10.888,23307,0
2010-07-08,10.777,11.164,10.76,11.113,31149,0
2010-07-09,11.137,11.525,11.009,11.525,168429,0
2010-07-12,11.43,11.542,11.216,11.276,34474,0
2010-07-13,11.309,11.542,11.207,11.276,44969,0
2010-07-14,11.207,11.542,11.207,11.353,27036,0
2010-07-15,11.232,11.49,11.181,11.241,37549,0
2010-07-16,11.276,11.276,10.914,10.992,32626,0
2010-07-19,11.035,11.052,10.734,10.803,24453,0
2010-07-20,10.683,11.249,10.597,11.129,101117,0
2010-07-21,11.052,11.086,10.631,11.035,40560,0
2010-07-22,11.249,11.619,10.708,11.181,402823,0
2010-07-23,11.181,11.404,11.104,11.318,17527,0
2010-07-26,11.198,11.422,11.181,11.387,25188,0
2010-07-27,11.395,11.482,11.086,11.189,29956,0
2010-07-28,11.069,11.129,10.992,11.113,21566,0
2010-07-29,11.207,11.249,10.879,11.129,14249,0
2010-07-30,11.026,11.216,10.983,11.026,16352,0
2010-08-02,11.198,11.516,11.198,11.516,70151,0
2010-08-03,11.525,11.774,11.482,11.688,64650,0
2010-08-04,11.747,12.204,11.619,12.204,135008,0
2010-08-05,12.212,12.375,12.014,12.066,134599,0
2010-08-06,12.126,12.462,12.101,12.186,95257,0
2010-08-09,12.144,12.212,12.032,12.169,74826,0
2010-08-10,11.981,12.221,11.92,12.144,42003,0
2010-08-11,11.74,11.747,11.249,11.534,82073,0
2010-08-12,11.344,11.792,11.249,11.679,50993,0
2010-08-13,11.602,11.619,11.198,11.362,90133,0
2010-08-16,11.362,11.422,11.189,11.353,43785,0
2010-08-17,11.362,11.928,11.362,11.714,48937,0
2010-08-18,11.774,12.177,11.559,12.126,85417,0
2010-08-19,12.144,12.23,11.843,11.972,67687,0
2010-08-20,11.997,12.032,11.774,11.997,42523,0
2010-08-23,12.032,12.117,11.928,12.075,44442,0
2010-08-24,12.014,12.066,11.516,11.516,76634,0
2010-08-25,11.353,11.507,11.284,11.404,91288,0
2010-08-26,11.516,11.817,11.474,11.474,25465,0
2010-08-27,11.498,11.851,11.49,11.688,77642,0
2010-08-30,11.756,12.075,11.619,11.679,130833,0
2010-08-31,11.611,11.963,11.585,11.877,41988,0
2010-09-01,12.05,12.307,11.963,12.169,90107,0
2010-09-02,12.041,12.29,11.989,12.23,40439,0
2010-09-03,12.29,12.607,12.247,12.47,165268,0
2010-09-07,12.496,12.599,12.204,12.411,67791,0
2010-09-08,12.496,12.642,12.324,12.358,66495,0
2010-09-09,12.487,12.796,12.479,12.771,76337,0
2010-09-10,12.805,12.865,12.556,12.865,93522,0
2010-09-13,12.977,13.406,12.909,13.406,244086,0
2010-09-14,13.57,13.57,13.072,13.175,141532,0
2010-09-15,13.003,13.149,12.891,12.9,85328,0
2010-09-16,13.021,13.123,12.754,12.788,156728,0
2010-09-17,12.849,12.909,12.212,12.419,140821,0
2010-09-20,12.419,13.045,12.393,12.849,134571,0
2010-09-21,12.805,13.021,12.496,12.909,97068,0
2010-09-22,12.9,13.054,12.856,12.9,81136,0
2010-09-23,12.72,13.802,12.72,13.776,268101,0
2010-09-24,13.819,14.387,13.81,14.249,189270,0
2010-09-27,14.034,14.12,13.785,13.81,99189,0
2010-09-28,13.913,14.18,13.751,14.163,143286,0
2010-09-29,14.12,14.18,13.862,14.103,68731,0
2010-09-30,14.274,14.334,13.751,13.785,111241,0
2010-10-01,13.94,14.739,13.845,14.61,188525,0
2010-10-04,14.61,14.61,14.138,14.154,89607,0
2010-10-05,14.429,15.091,14.318,14.997,238300,0
2010-10-06,15.108,15.16,14.524,14.55,83454,0
2010-10-07,14.696,14.825,14.274,14.361,130098,0
2010-10-08,14.455,14.997,14.403,14.773,188026,0
2010-10-11,14.868,15.186,14.773,14.868,186391,0
2010-10-12,14.971,15.641,14.696,15.52,352939,0
2010-10-13,15.727,16.415,15.65,16.175,382996,0
2010-10-14,16.2,16.406,15.968,16.329,195072,0
2010-10-15,16.294,16.423,16.088,16.329,82071,0
2010-10-18,16.166,16.32,15.899,16.097,80651,0
2010-10-19,16.011,16.217,15.744,15.89,122317,0
2010-10-20,15.89,16.38,15.753,16.175,78296,0
2010-10-21,16.13,16.415,16.028,16.2,55943,0
2010-10-22,16.2,16.217,15.787,15.908,98157,0
2010-10-25,16.02,16.484,15.993,16.355,162431,0
2010-10-26,16.32,16.44,16.13,16.355,74182,0
2010-10-27,16.363,17.103,16.303,16.965,568284,0
2010-10-28,17.051,17.248,16.698,16.904,343244,0
2010-10-29,16.904,16.956,16.5,16.904,144759,0
2010-11-01,17.128,17.128,16.604,16.604,124439,0
2010-11-02,16.664,16.93,16.466,16.551,211862,0
2010-11-03,16.5,16.785,16.372,16.527,126478,0
2010-11-04,16.569,17.188,16.569,17.128,322372,0
2010-11-05,17.146,17.17,16.93,17.085,159241,0
2010-11-08,16.965,17.128,16.793,17.025,152737,0
2010-11-09,16.974,17.11,16.551,16.638,264610,0
2010-11-10,16.595,17.188,16.44,16.948,218460,0
2010-11-11,17.094,17.094,16.028,16.157,204236,0
2010-11-12,15.848,15.848,15.134,15.383,319117,0
2010-11-15,15.262,15.547,15.211,15.383,122933,0
2010-11-16,15.556,15.599,14.696,14.945,233870,0
2010-11-17,14.919,14.928,14.532,14.713,126761,0
2010-11-18,15.057,15.563,14.928,15.496,180945,0
2010-11-19,15.59,15.599,15.323,15.504,73838,0
2010-11-22,15.59,16.062,15.315,15.899,144708,0
2010-11-23,15.872,15.89,15.383,15.736,138115,0
2010-11-24,15.968,16.226,15.641,16.157,100911,0
2010-11-26,15.641,16.286,15.641,16.182,73587,0
2010-11-29,16.166,16.2,15.899,16.182,256028,0
2010-11-30,16.329,16.363,16.088,16.166,322384,0
2010-12-01,16.38,16.5,16.166,16.329,277962,0
2010-12-02,16.32,16.372,16.062,16.329,275730,0
2010-12-03,16.242,16.475,16.191,16.329,244812,0
2010-12-06,16.269,16.491,16.182,16.329,116614,0
2010-12-07,16.475,16.475,16.114,16.251,217358,0
2010-12-08,16.337,16.337,15.71,16.028,94791,0
2010-12-09,16.028,16.329,16.028,16.13,45112,0
2010-12-10,16.114,16.32,15.976,16.294,110537,0
2010-12-13,16.337,16.397,16.157,16.32,112808,0
2010-12-14,16.329,16.38,16.139,16.191,112311,0
2010-12-15,16.2,16.32,15.917,16.088,80969,0
2010-12-16,15.993,16.337,15.908,16.294,112906,0
2010-12-17,16.028,16.329,16.028,16.329,44505,0
2010-12-20,16.32,16.346,15.753,15.778,140243,0
2010-12-21,15.813,16.337,15.813,16.294,74489,0
2010-12-22,16.38,16.38,16.191,16.303,59924,0
2010-12-23,16.355,16.355,16.071,16.278,38680,0
2010-12-27,16.106,16.166,15.787,15.881,95978,0
2010-12-28,15.813,15.993,15.487,15.556,72720,0
2010-12-29,15.632,15.727,15.392,15.718,119352,0
2010-12-30,15.727,15.985,15.512,15.934,50336,0
2010-12-31,15.882,16.314,15.821,16.314,58244,0
2011-01-03,16.329,16.355,16.071,16.088,118431,0
2011-01-04,16.13,16.13,15.341,15.563,182914,0
2011-01-05,15.572,16.028,15.443,15.917,140231,0
2011-01-06,15.641,16.053,13.888,15.787,410700,0
2011-01-07,15.753,15.985,15.753,15.872,57902,0
2011-01-10,15.727,15.934,15.65,15.778,71922,0
2011-01-11,15.968,16.079,15.692,15.925,64970,0
2011-01-12,16.106,16.388,16.079,16.311,125791,0
2011-01-13,16.329,16.329,16.242,16.269,91668,0
2011-01-14,16.337,16.56,16.2,16.26,245029,0
2011-01-18,16.329,16.491,16.242,16.475,150005,0
2011-01-19,16.466,16.758,16.114,16.208,99934,0
2011-01-20,16.2,16.432,16.002,16.286,98431,0
2011-01-21,16.397,16.397,16.114,16.191,30227,0
2011-01-24,16.114,16.303,15.942,16.217,49048,0
2011-01-25,15.968,16.423,15.934,16.329,81249,0
2011-01-26,16.355,16.415,16.234,16.388,44146,0
2011-01-27,16.329,16.458,16.329,16.355,48840,0
2011-01-28,16.372,16.38,15.126,15.418,215108,0
2011-01-31,15.416,15.785,15.178,15.733,134055,0
2011-02-01,15.744,16.286,15.563,16.2,105343,0
2011-02-02,16.242,16.458,16.226,16.294,119387,0
2011-02-03,16.329,16.458,16.234,16.337,92327,0
2011-02-04,16.44,16.44,15.872,15.872,93763,0
2011-02-07,15.872,16.028,15.778,15.821,87345,0
2011-02-08,15.899,16.139,15.813,16.036,113741,0
2011-02-09,16.148,16.2,15.762,15.813,226580,0
2011-02-10,15.71,15.813,15.599,15.667,103914,0
2011-02-11,15.641,15.787,15.572,15.71,56376,0
2011-02-14,15.469,15.727,15.427,15.632,117763,0
2011-02-15,15.641,15.692,15.271,15.298,146882,0
2011-02-16,15.194,15.52,15.099,15.186,127847,0
2011-02-18,15.676,15.787,15.238,15.255,87520,0
2011-02-22,15.048,15.28,14.55,14.765,213652,0
2011-02-23,14.679,14.747,14.283,14.661,137101,0
2011-02-24,14.61,14.67,14.249,14.464,117096,0
2011-02-25,14.489,14.808,14.489,14.644,71558,0
2011-02-28,14.765,15.057,14.765,14.962,81251,0
2011-03-01,15.013,15.048,14.713,14.765,42981,0
2011-03-02,14.782,15.048,14.489,14.868,56056,0
2011-03-03,14.971,15.443,14.868,14.902,259212,0
2011-03-04,14.877,14.971,14.619,14.841,64555,0
2011-03-07,14.704,15.031,14.696,14.833,122431,0
2011-03-08,14.85,15.255,14.765,15.229,101784,0
2011-03-09,15.177,15.255,14.868,15.134,76460,0
2011-03-10,14.911,14.911,14.094,14.833,195846,0
2011-03-11,14.953,14.953,14.464,14.756,57502,0
2011-03-14,14.731,14.731,14.231,14.481,81508,0
2011-03-15,13.982,14.644,13.973,14.481,137962,0
2011-03-16,14.352,14.713,14.274,14.583,79865,0
2011-03-17,14.739,15.005,14.524,14.696,64667,0
2011-03-18,14.825,14.902,14.739,14.799,34173,0
2011-03-21,14.953,15.375,14.841,15.091,64408,0
2011-03-22,15.169,15.202,14.911,15.126,45861,0
2011-03-23,15.177,15.177,14.799,14.971,43041,0
2011-03-24,14.902,15.169,14.885,14.962,45154,0
2011-03-25,15.074,15.469,14.962,15.469,115564,0
2011-03-28,15.538,15.787,15.469,15.676,78320,0
2011-03-29,15.744,15.872,15.684,15.778,91788,0
2011-03-30,15.83,15.83,15.504,15.641,78878,0
2011-03-31,15.548,15.76,15.478,15.557,51701,0
2011-04-01,15.684,15.736,15.487,15.684,78996,0
2011-04-04,15.872,15.872,15.65,15.71,96897,0
2011-04-05,15.692,15.718,15.52,15.701,62832,0
2011-04-06,15.727,15.727,15.452,15.563,81776,0
2011-04-07,15.496,15.529,15.452,15.46,15250,0
2011-04-08,15.341,15.778,15.22,15.427,63634,0
2011-04-11,15.46,15.599,15.262,15.28,36227,0
2011-04-12,15.262,15.443,14.799,15.099,68252,0
2011-04-13,15.057,15.134,14.619,14.679,54929,0
2011-04-14,14.687,14.687,14.396,14.524,72591,0
2011-04-15,14.601,14.61,14.283,14.524,100754,0
2011-04-18,14.507,14.61,14.274,14.592,79363,0
2011-04-19,14.885,14.945,14.524,14.687,51605,0
2011-04-20,14.919,15.126,14.696,15.005,41230,0
2011-04-21,15.186,15.341,15.091,15.177,51190,0
2011-04-25,15.126,15.202,15.005,15.099,68079,0
2011-04-26,15.169,15.169,14.704,14.962,36882,0
2011-04-27,14.989,14.997,14.438,14.893,101334,0
2011-04-28,14.98,15.04,14.731,14.945,81583,0
2011-04-29,15.055,15.055,14.782,14.958,15814,0
2011-05-02,15.013,15.048,14.825,14.937,41405,0
2011-05-03,14.945,14.945,14.334,14.67,68707,0
2011-05-04,14.568,14.601,13.922,14.129,118653,0
2011-05-05,13.922,14.283,13.536,14.129,122302,0
2011-05-06,14.025,14.507,13.751,14.396,81089,0
2011-05-09,14.352,14.619,14.06,14.438,91783,0
2011-05-10,14.455,14.713,14.455,14.687,93690,0
2011-05-11,14.696,14.773,14.61,14.704,108589,0
2011-05-12,14.481,14.67,14.077,14.636,113777,0
2011-05-13,14.628,14.653,14.396,14.601,67504,0
2011-05-16,14.524,14.661,14.447,14.568,55096,0
2011-05-17,14.378,14.653,13.854,14.575,118897,0
2011-05-18,14.644,14.782,14.507,14.636,78684,0
2011-05-19,14.661,14.877,14.661,14.747,58347,0
2011-05-20,14.696,14.799,14.61,14.61,122994,0
2011-05-23,14.429,14.429,13.958,14.24,75716,0
2011-05-24,14.438,14.679,13.733,13.965,196786,0
2011-05-25,13.965,14.515,13.751,14.396,55558,0
2011-05-26,14.498,14.902,14.352,14.799,88351,0
2011-05-27,14.868,15.126,14.756,15.022,31637,0
2011-05-31,15.013,15.117,14.902,14.997,154933,0
2011-06-01,15.005,15.022,14.231,14.249,72959,0
2011-06-02,14.267,14.619,14.103,14.267,68017,0
2011-06-03,14.094,14.55,14.094,14.524,62343,0
2011-06-06,14.378,14.628,14.18,14.249,41982,0
2011-06-07,14.249,14.249,13.854,14.052,34417,0
2011-06-08,13.931,13.958,13.029,13.192,176332,0
2011-06-09,13.192,13.622,12.823,12.9,221667,0
2011-06-10,12.788,13.149,12.556,12.616,147991,0
2011-06-13,12.711,12.917,12.676,12.779,73338,0
2011-06-14,12.882,13.175,12.763,13.149,58295,0
2011-06-15,13.114,13.381,13.114,13.279,84264,0
2011-06-16,13.252,13.321,12.891,13.243,101929,0
2011-06-17,13.33,13.544,13.157,13.458,126568,0
2011-06-20,13.279,13.51,13.243,13.321,38009,0
2011-06-21,13.312,13.785,13.312,13.673,46518,0
2011-06-22,13.733,13.922,13.45,13.828,55397,0
2011-06-23,13.785,14,13.588,13.896,73659,0
2011-06-24,13.949,14.094,13.845,14,75566,0
2011-06-27,14.12,14.334,14.06,14.231,48215,0
2011-06-28,14.231,14.541,14.094,14.138,35058,0
2011-06-29,14.18,14.507,14.094,14.163,42183,0
2011-06-30,14.35,14.518,13.76,13.954,48903,0
2011-07-01,14.025,14.163,13.896,14.154,22055,0
2011-07-05,14.043,14.145,13.768,14.077,31634,0
2011-07-06,14.18,14.198,13.682,13.973,87815,0
2011-07-07,14.171,14.171,13.682,13.785,112039,0
2011-07-08,13.639,14.231,13.639,14.18,59947,0
2011-07-11,14.043,14.077,13.579,13.648,50291,0
2011-07-12,13.561,13.949,13.552,13.836,30812,0
2011-07-13,14,14.396,13.888,14.334,96533,0
2011-07-14,14.396,14.507,13.991,14.043,31560,0
2011-07-15,14.283,14.343,14.009,14.068,24689,0
2011-07-18,13.94,13.973,13.579,13.664,49211,0
2011-07-19,13.648,13.905,13.552,13.751,31982,0
2011-07-20,13.768,13.768,13.622,13.708,28127,0
2011-07-21,13.742,13.81,13.339,13.475,112888,0
2011-07-22,13.552,13.63,13.321,13.406,87664,0
2011-07-25,13.2,13.398,13.029,13.286,112528,0
2011-07-26,13.339,13.45,13.157,13.39,82764,0
2011-07-27,13.33,13.442,13.114,13.252,48919,0
2011-07-28,13.209,13.39,13.114,13.261,98192,0
2011-07-29,12.958,13.213,12.8,13.055,55073,0
2011-08-01,13.226,13.39,12.9,12.969,45696,0
2011-08-02,12.805,13.243,12.805,13.012,62384,0
2011-08-03,12.926,13.294,12.814,13.149,96459,0
2011-08-04,12.969,13.2,12.96,13.054,139302,0
2011-08-05,13.045,13.157,12.763,12.849,137710,0
2011-08-08,12.642,12.736,11.516,11.792,258118,0
2011-08-09,11.895,12.023,11.602,11.783,141056,0
2011-08-10,11.602,11.997,11.576,11.774,90062,0
2011-08-11,11.903,12.315,11.671,12.126,119430,0
2011-08-12,12.161,12.591,12.05,12.384,53657,0
2011-08-15,12.539,12.702,12.101,12.247,66185,0
2011-08-16,12.144,12.263,11.972,12.014,55989,0
2011-08-17,12.057,12.35,12.05,12.333,52946,0
2011-08-18,12.075,12.075,11.619,11.74,65720,0
2011-08-19,11.662,12.032,11.619,11.705,73365,0
2011-08-22,11.671,11.946,11.602,11.732,56391,0
2011-08-23,11.774,12.014,11.714,11.868,107669,0
2011-08-24,11.765,12.101,11.43,11.765,131594,0
2011-08-25,11.783,11.783,11.413,11.619,75608,0
2011-08-26,11.602,11.732,11.49,11.602,64788,0
2011-08-29,11.637,12.72,11.619,12.539,122175,0
2011-08-30,12.591,12.591,11.688,12.298,132144,0
2011-08-31,12.289,12.492,12.033,12.149,172062,0
2011-09-01,12.212,12.221,11.954,12.032,107723,0
2011-09-02,12.006,12.139,11.909,12.043,136487,0
2011-09-06,11.868,11.997,11.808,11.937,37092,0
2011-09-07,11.981,12.453,11.928,12.333,49975,0
2011-09-08,12.238,12.358,12.05,12.272,26155,0
2011-09-09,12.29,12.29,11.714,11.843,54222,0
2011-09-12,11.688,12.005,11.559,11.783,55819,0
2011-09-13,11.8,11.954,11.318,11.327,124189,0
2011-09-14,11.395,11.688,11.302,11.516,364071,0
2011-09-15,11.422,11.792,11.379,11.696,87993,0
2011-09-16,11.619,11.877,11.619,11.851,105211,0
2011-09-19,11.783,11.783,10.966,11.164,125065,0
2011-09-20,11.172,11.172,10.743,10.863,76443,0
2011-09-21,10.846,10.863,10.692,10.692,47732,0
2011-09-22,10.51,10.605,9.883,10.037,165772,0
2011-09-23,10.185,10.434,9.608,9.788,146671,0
2011-09-26,10.192,10.192,9.608,10.055,148937,0
2011-09-27,10.51,10.536,9.934,10.004,104069,0
2011-09-28,10.14,10.149,9.651,9.66,106058,0
2011-09-29,9.728,9.883,9.634,9.703,61801,0
2011-09-30,9.68,9.68,9.2055,9.3025,135817,0
2011-10-03,9.1698,9.4018,8.7487,8.8262,102943,0
2011-10-04,8.7659,8.9292,8.2073,8.8433,243939,0
2011-10-05,8.9721,9.0839,8.6284,8.8518,136204,0
2011-10-06,8.869,9.101,8.8605,9.0236,97350,0
2011-10-07,9.1526,9.2297,9.0151,9.0236,69925,0
2011-10-10,9.2129,9.539,9.0925,9.505,87072,0
2011-10-11,9.522,9.824,9.4018,9.72,107072,0
2011-10-12,9.763,10.149,9.763,9.978,104882,0
2011-10-13,9.788,10.055,9.771,9.986,66689,0
2011-10-14,9.986,9.986,9.608,9.755,139972,0
2011-10-17,9.711,9.875,9.4617,9.583,78200,0
2011-10-18,9.566,9.703,9.4617,9.608,52680,0
2011-10-19,9.566,9.728,9.4273,9.445,100669,0
2011-10-20,9.643,9.643,9.3675,9.3763,39152,0
2011-10-21,9.4018,9.583,9.3253,9.557,92568,0
2011-10-24,9.617,9.848,9.557,9.779,76308,0
2011-10-25,9.866,10.192,9.708,10.034,110961,0
2011-10-26,10.14,10.192,9.927,10.064,117556,0
2011-10-27,10.201,10.605,10.115,10.416,151347,0
2011-10-28,10.485,10.743,10.45,10.588,102896,0
2011-10-31,10.403,10.412,9.68,10.008,89539,0
2011-11-01,9.814,9.84,9.3459,9.497,89925,0
2011-11-02,9.497,9.711,9.497,9.669,68752,0
2011-11-03,9.68,10.016,9.593,9.892,94351,0
2011-11-04,9.875,10.06,9.655,9.664,41137,0
2011-11-07,9.711,9.746,9.548,9.643,66196,0
2011-11-08,9.734,9.76,9.549,9.646,89170,0
2011-11-09,9.558,9.814,9.4165,9.69,101189,0
2011-11-10,9.4881,9.875,9.3025,9.611,50488,0
2011-11-11,9.497,9.805,9.497,9.637,157187,0
2011-11-14,9.637,10.368,9.628,10.263,215993,0
2011-11-15,10.492,10.704,10.343,10.492,251120,0
2011-11-16,10.483,10.589,10.306,10.386,124517,0
2011-11-17,10.368,10.474,9.814,9.911,105824,0
2011-11-18,10.272,10.28,9.936,10.209,100915,0
2011-11-21,10.122,10.131,9.805,9.892,71581,0
2011-11-22,10.051,10.166,9.875,9.911,43937,0
2011-11-23,9.805,9.929,9.4793,9.558,85991,0
2011-11-25,9.4607,9.611,9.4165,9.4254,26380,0
2011-11-28,9.673,9.717,9.4695,9.558,60341,0
2011-11-29,9.585,9.593,9.3113,9.4087,42754,0
2011-11-30,9.514,9.69,9.4254,9.69,109455,0
2011-12-01,9.769,9.786,9.62,9.69,67999,0
2011-12-02,9.69,10.008,9.655,9.857,142571,0
2011-12-05,10.051,10.263,9.92,10.166,182927,0
2011-12-06,10.166,10.245,9.972,10.008,95424,0
2011-12-07,10.016,10.06,9.911,10.016,118621,0
2011-12-08,10.008,10.042,9.778,9.92,109003,0
2011-12-09,10.008,10.042,9.866,9.954,237305,0
2011-12-12,9.998,10.2,9.954,9.998,174616,0
2011-12-13,10.14,10.343,9.981,10.008,138250,0
2011-12-14,9.963,10.166,9.883,9.981,175953,0
2011-12-15,10.14,10.237,9.929,10.008,115975,0
2011-12-16,10.025,10.315,10.025,10.28,177976,0
2011-12-19,10.324,10.465,10.131,10.131,112482,0
2011-12-20,10.272,10.343,10.042,10.148,98224,0
2011-12-21,10.131,10.2,10.042,10.078,83458,0
2011-12-22,10.034,10.44,9.998,10.122,104485,0
2011-12-23,10.078,10.209,10.078,10.157,56274,0
2011-12-27,10.218,10.289,10.113,10.175,43859,0
2011-12-28,10.175,10.237,9.981,10.008,65623,0
2011-12-29,10.025,10.06,9.831,9.92,212823,0
2011-12-30,9.936,10.122,9.936,10.034,104261,0
2012-01-03,10.245,10.324,10.166,10.237,78657,0
2012-01-04,10.28,10.501,10.148,10.184,92070,0
2012-01-05,10.095,10.209,10.087,10.087,59951,0
2012-01-06,10.157,10.175,9.981,9.998,78695,0
2012-01-09,9.981,10.042,9.963,9.981,51010,0
2012-01-10,10.148,10.2,9.998,10.131,61544,0
2012-01-11,10.131,10.14,9.972,10.14,70326,0
2012-01-12,10.157,10.245,10.087,10.148,479794,0
2012-01-13,10.245,10.403,10.087,10.245,3587801,0
2012-01-17,10.44,10.518,10.218,10.28,218437,0
2012-01-18,10.289,10.8,10.148,10.765,177488,0
2012-01-19,10.791,10.835,10.686,10.704,163771,0
2012-01-20,10.695,11.355,10.527,11.346,643313,0
2012-01-23,11.258,11.629,11.161,11.32,557977,0
2012-01-24,11.32,11.434,11.126,11.346,79219,0
2012-01-25,11.294,11.373,11.188,11.276,162507,0
2012-01-26,11.381,11.575,11.311,11.461,116167,0
2012-01-27,11.461,11.61,11.258,11.478,64767,0
2012-01-30,11.452,11.461,11.126,11.267,79680,0
2012-01-31,11.267,11.276,11.012,11.152,92191,0
2012-02-01,11.17,11.495,11.17,11.426,51324,0
2012-02-02,11.452,11.707,11.452,11.584,77043,0
2012-02-03,11.716,11.848,11.637,11.751,102133,0
2012-02-06,11.76,11.954,11.716,11.751,56094,0
2012-02-07,11.769,11.769,11.629,11.646,46256,0
2012-02-08,11.663,11.831,11.663,11.707,62860,0
2012-02-09,11.716,11.716,11.495,11.575,45420,0
2012-02-10,11.452,11.495,11.064,11.258,116514,0
2012-02-13,11.276,11.646,11.276,11.62,81298,0
2012-02-14,11.663,11.663,11.24,11.294,51078,0
2012-02-15,11.294,11.346,11.055,11.178,74010,0
2012-02-16,11.143,11.663,11.118,11.62,57225,0
2012-02-17,11.672,11.822,11.629,11.742,132455,0
2012-02-21,11.813,12.024,11.804,11.918,99745,0
2012-02-22,11.909,11.963,11.804,11.875,121769,0
2012-02-23,11.84,11.937,11.716,11.751,71367,0
2012-02-24,11.726,11.831,11.672,11.689,54999,0
2012-02-27,11.672,11.707,11.109,11.461,149833,0
2012-02-28,11.478,11.478,11.267,11.32,57726,0
2012-02-29,11.294,11.364,11.152,11.24,69089,0
2012-03-01,11.223,11.417,11.223,11.249,69531,0
2012-03-02,11.303,11.364,11.134,11.134,73098,0
2012-03-05,11.072,11.267,11.012,11.02,104130,0
2012-03-06,10.817,10.95,10.465,10.589,143880,0
2012-03-07,10.448,10.765,10.448,10.686,35157,0
2012-03-08,10.659,10.826,10.589,10.695,65910,0
2012-03-09,10.632,10.826,10.606,10.757,58670,0
2012-03-12,10.729,10.729,10.501,10.589,35905,0
2012-03-13,10.598,10.976,10.518,10.95,79745,0
2012-03-14,10.879,10.95,10.598,10.686,68688,0
2012-03-15,10.668,10.677,10.465,10.474,75229,0
2012-03-16,10.368,10.632,10.28,10.324,197395,0
2012-03-19,11.452,11.813,11.267,11.461,754580,0
2012-03-20,11.663,11.663,11.452,11.486,158132,0
2012-03-21,11.505,11.663,11.452,11.452,142452,0
2012-03-22,11.523,11.523,11.364,11.39,121627,0
2012-03-23,11.337,11.443,11.118,11.161,157841,0
2012-03-26,11.443,11.532,11.284,11.364,360592,0
2012-03-27,11.54,11.795,11.461,11.654,131836,0
2012-03-28,11.735,11.751,11.17,11.267,294525,0
2012-03-29,11.364,11.408,10.976,11.047,243897,0
2012-03-30,11.206,11.206,10.835,10.853,266295,0
2012-04-02,11.012,11.303,10.623,10.747,478241,0
2012-04-03,10.826,10.985,10.704,10.747,194356,0
2012-04-04,10.791,10.871,10.527,10.553,299118,0
2012-04-05,10.623,11.284,10.527,10.562,121285,0
2012-04-09,10.58,10.623,10.324,10.395,189631,0
2012-04-10,10.456,10.456,10.042,10.175,292405,0
2012-04-11,10.218,10.315,9.708,9.892,270223,0
2012-04-12,9.892,10.016,9.778,9.954,195069,0
2012-04-13,9.84,9.866,9.646,9.717,139305,0
2012-04-16,9.848,9.848,9.4254,9.531,236756,0
2012-04-17,9.522,9.664,9.4793,9.567,245694,0
2012-04-18,9.522,9.575,8.9413,9.0029,321765,0
2012-04-19,8.9853,8.9942,8.5008,8.633,399511,0
2012-04-20,8.6507,9.1438,8.6507,9.0294,344746,0
2012-04-23,8.5889,8.5889,7.5582,8.1749,783176,0
2012-04-24,7.9371,8.3599,7.9194,8.3246,309699,0
2012-04-25,8.3687,8.536,8.3687,8.4567,170109,0
2012-04-26,8.4567,8.5273,8.3511,8.5096,200406,0
2012-04-27,8.4567,8.5096,8.3687,8.4479,147238,0
2012-04-30,8.3422,8.4567,8.2013,8.3511,150534,0
2012-05-01,8.2453,8.5536,8.2365,8.5184,179243,0
2012-05-02,8.5449,8.5449,8.3951,8.4479,179162,0
2012-05-03,8.3864,8.4128,8.1307,8.2894,273157,0
2012-05-04,8.1044,8.2453,8.0252,8.1924,234561,0
2012-05-07,8.0603,8.122,7.5142,7.7168,2116722,0
2012-05-08,7.849,7.9548,7.6728,7.9548,500804,0
2012-05-09,7.7961,8.4128,7.7961,8.3335,343892,0
2012-05-10,8.3335,8.7211,8.3246,8.6242,357601,0
2012-05-11,8.492,8.5801,8.3687,8.4479,172113,0
2012-05-14,8.2453,8.2453,7.664,7.7256,204913,0
2012-05-15,7.7079,7.7696,7.197,7.3028,378120,0
2012-05-16,7.2676,7.338,7.0826,7.1089,203285,0
2012-05-17,7.0649,7.1178,6.8271,6.9329,252811,0
2012-05-18,6.8712,7.1001,6.7038,6.7742,261080,0
2012-05-21,6.7477,6.9417,6.6333,6.9064,141601,0
2012-05-22,6.8712,6.9064,6.642,6.6773,177684,0
2012-05-23,6.642,6.9064,6.6157,6.88,339439,0
2012-05-24,6.8183,6.88,6.6244,6.6949,101030,0
2012-05-25,6.739,6.88,6.7125,6.8624,115902,0
2012-05-29,6.8006,7.0032,6.8006,6.8359,382856,0
2012-05-30,6.642,6.7567,6.4571,6.4924,131449,0
2012-05-31,6.4306,6.4747,6.2369,6.2457,170151,0
2012-06-01,5.999,6.4306,5.8933,6.3074,221921,0
2012-06-04,6.2721,6.3249,6.0342,6.1135,162212,0
2012-06-05,6.0166,6.3426,6.0166,6.3161,154695,0
2012-06-06,6.3513,6.7567,6.3249,6.6861,515655,0
2012-06-07,6.7742,6.7742,6.4659,6.5628,102427,0
2012-06-08,6.4747,6.5363,6.3778,6.4924,69711,0
2012-06-11,6.6069,6.6949,6.3955,6.5981,298576,0
2012-06-12,6.6069,6.7125,6.3513,6.3955,309841,0
2012-06-13,6.413,6.4659,6.2897,6.3513,115860,0
2012-06-14,6.3426,6.4482,6.1224,6.3866,253436,0
2012-06-15,6.3249,6.5188,6.1928,6.4835,606532,0
2012-06-18,6.413,6.7302,6.413,6.6861,156762,0
2012-06-19,6.6861,6.7654,6.6685,6.7567,226930,0
2012-06-20,6.7214,6.7831,6.4835,6.642,189619,0
2012-06-21,6.6509,6.6861,6.4306,6.4659,120185,0
2012-06-22,6.5628,6.8095,6.5011,6.7919,156673,0
2012-06-25,6.8271,6.8271,6.4306,6.5363,93871,0
2012-06-26,6.4924,6.5276,6.2546,6.2546,119466,0
2012-06-27,6.2897,6.4747,6.2193,6.3955,128593,0
2012-06-28,6.2809,6.5011,6.1752,6.3161,122886,0
2012-06-29,6.5805,6.642,6.2809,6.3161,176850,0
2012-07-02,6.2546,6.554,6.2546,6.5453,100532,0
2012-07-03,6.5628,6.6685,6.4835,6.642,78212,0
2012-07-05,6.7125,6.7477,6.4924,6.554,141276,0
2012-07-06,6.5188,6.9592,6.5099,6.8976,103398,0
2012-07-09,6.9944,6.9944,6.6244,6.8271,130132,0
2012-07-10,6.8624,7.0032,6.7214,6.9153,162273,0
2012-07-11,6.9769,7.2499,6.88,7.0826,153065,0
2012-07-12,7.0736,7.197,6.7831,7.0297,166503,0
2012-07-13,7.1089,7.2323,6.9944,7.2147,80625,0
2012-07-16,7.2587,7.2676,6.9417,7.0826,120670,0
2012-07-17,7.0561,7.4261,7.0561,7.3468,236869,0
2012-07-18,7.3908,7.7166,7.3908,7.5407,295762,0
2012-07-19,7.6199,7.6376,7.2676,7.4701,199745,0
2012-07-20,7.3997,7.5759,7.3028,7.382,151231,0
2012-07-23,7.3204,7.4965,7.2764,7.4173,160589,0
2012-07-24,7.3997,7.479,7.2941,7.4261,124585,0
2012-07-25,7.5055,7.5671,7.3997,7.4349,117954,0
2012-07-26,7.5847,7.5847,7.2941,7.3997,280150,0
2012-07-27,7.4613,7.7696,7.4437,7.6815,170415,0
2012-07-30,7.7433,7.7433,7.5847,7.5847,68464,0
2012-07-31,7.5847,7.5847,7.3997,7.4349,158499,0
2012-08-01,7.4437,7.5847,7.3732,7.382,119010,0
2012-08-02,7.3997,7.523,7.3293,7.4613,77744,0
2012-08-03,7.523,7.8049,7.523,7.7079,88226,0
2012-08-06,7.7696,7.8754,7.5671,7.6992,91515,0
2012-08-07,7.7872,7.8842,7.7168,7.7872,75929,0
2012-08-08,7.8049,7.8666,7.7079,7.7343,70203,0
2012-08-09,7.6992,7.8842,7.6199,7.8401,59343,0
2012-08-10,7.8401,7.9185,7.6199,7.6992,84333,0
2012-08-13,7.752,7.8401,7.6023,7.7168,78256,0
2012-08-14,7.7872,7.7872,7.4878,7.6111,95601,0
2012-08-15,7.5407,7.5407,7.3204,7.3293,101274,0
2012-08-16,7.2764,7.664,7.2764,7.6376,120870,0
2012-08-17,7.6905,7.6905,7.4292,7.523,75406,0
2012-08-20,7.4437,7.5314,7.3556,7.4261,53432,0
2012-08-21,7.3732,7.5671,7.0913,7.1354,149024,0
2012-08-22,7.1178,7.197,6.8535,7.1265,144801,0
2012-08-23,7.0384,7.3556,6.9505,7.3204,93161,0
2012-08-24,7.479,7.5759,7.2676,7.4701,86769,0
2012-08-27,7.5671,7.5759,7.3539,7.4437,69860,0
2012-08-28,7.382,7.4613,7.2059,7.3293,48672,0
2012-08-29,7.4261,7.4261,7.1794,7.2147,59136,0
2012-08-30,7.1089,7.1513,6.9153,7.012,63060,0
2012-08-31,7.0472,7.1265,6.9329,6.9682,49547,0
2012-09-04,6.9592,7.0472,6.9592,6.9682,49816,0
2012-09-05,6.9944,7.0458,6.9417,7.012,39045,0
2012-09-06,7.0913,7.2235,6.9505,7.1618,98731,0
2012-09-07,7.0913,7.1883,6.9426,7.1618,56761,0
2012-09-10,7.1442,7.4613,7.0472,7.3468,111401,0
2012-09-11,7.4878,7.4878,7.2147,7.4349,47629,0
2012-09-12,7.4878,7.523,7.3116,7.3468,61289,0
2012-09-13,7.3116,7.4084,7.1794,7.2941,115171,0
2012-09-14,7.3997,7.7343,7.3908,7.7343,120963,0
2012-09-17,7.6463,7.7079,7.3644,7.5582,102167,0
2012-09-18,7.5318,7.5582,7.4526,7.4701,71728,0
2012-09-19,7.4085,7.6199,7.2942,7.316,180209,0
2012-09-20,7.3116,7.3997,7.1354,7.1354,84019,0
2012-09-21,7.2235,7.6288,7.2235,7.4613,388802,0
2012-09-24,7.3556,7.6463,7.3556,7.4349,65854,0
2012-09-25,7.3997,7.5186,7.2412,7.3028,64719,0
2012-09-26,7.2764,7.3028,7.0913,7.1089,52023,0
2012-09-27,7.1265,7.2499,7.0032,7.1442,80792,0
2012-09-28,7.0826,7.479,7.0826,7.197,72559,0
2012-10-01,7.153,7.3468,7.1354,7.2499,48091,0
2012-10-02,7.338,7.338,7.1706,7.2676,31868,0
2012-10-03,7.3116,7.479,7.2499,7.3644,152936,0
2012-10-04,7.3468,7.4526,7.2235,7.4084,40846,0
2012-10-05,7.4173,7.478,7.2764,7.338,47737,0
2012-10-08,7.338,7.4071,7.2765,7.3116,24586,0
2012-10-09,7.338,7.3908,7.0736,7.1089,94281,0
2012-10-10,7.0913,7.2235,7.0297,7.1354,54961,0
2012-10-11,7.1265,7.2763,7.0649,7.197,68014,0
2012-10-12,7.1354,7.3644,6.9329,6.9592,93758,0
2012-10-15,6.9592,7.012,6.8712,6.9417,86305,0
2012-10-16,7.012,7.2587,6.9769,7.197,48983,0
2012-10-17,7.2323,7.4173,7.153,7.382,43838,0
2012-10-18,7.3644,7.4349,7.1794,7.2147,84243,0
2012-10-19,7.197,7.3028,7.051,7.2912,45198,0
2012-10-22,7.3556,7.3643,7.1089,7.1618,31427,0
2012-10-23,7.0561,7.197,6.9682,6.9682,42280,0
2012-10-24,6.9592,7.0472,6.924,7.012,63559,0
2012-10-25,6.9592,7.1883,6.9592,7.1265,52499,0
2012-10-26,7.0736,7.1354,7.0304,7.0826,42480,0
2012-10-31,7.0649,7.1265,7.0032,7.0561,66080,0
2012-11-01,7.0297,7.2848,7.0297,7.2323,59685,0
2012-11-02,7.2147,7.2147,7.1001,7.1354,28998,0
2012-11-05,7.0913,7.2235,7.0472,7.153,60150,0
2012-11-06,7.1794,7.197,7.0736,7.1265,33905,0
2012-11-07,7.0561,7.1883,7.0384,7.1001,75003,0
2012-11-08,7.1178,7.1706,7.0913,7.1089,63802,0
2012-11-09,7.0913,7.4349,7.0913,7.2676,86871,0
2012-11-12,7.1794,7.382,7.0826,7.2676,40085,0
2012-11-13,7.2587,7.301,7.153,7.1794,54008,0
2012-11-14,7.2412,7.2941,7.1354,7.1575,69420,0
2012-11-15,7.1354,7.2147,7.1001,7.153,86781,0
2012-11-16,7.1618,7.3028,7.1354,7.2851,56646,0
2012-11-19,7.2676,7.2676,7.0913,7.1442,86036,0
2012-11-20,7.1001,7.2235,7.0736,7.1406,36711,0
2012-11-21,7.1089,7.1883,7.0472,7.1706,58044,0
2012-11-23,7.1265,7.3028,7.0826,7.1618,60173,0
2012-11-26,7.2235,7.5318,7.2147,7.5142,141853,0
2012-11-27,7.5176,7.8723,7.4615,7.7884,86304,0
2012-11-28,7.751,7.9752,7.5987,7.9657,69095,0
2012-11-29,7.9845,8.1058,7.8164,8.0125,42001,0
2012-11-30,8.0592,8.1058,7.8911,8.0125,53674,0
2012-12-03,7.9472,8.0405,7.639,7.7791,49478,0
2012-12-04,7.7791,7.7791,7.6762,7.7043,33771,0
2012-12-05,7.7043,7.9285,7.6777,7.8351,32580,0
2012-12-06,7.863,7.9378,7.6857,7.7417,65437,0
2012-12-07,7.8258,7.9182,7.7172,7.807,28209,0
2012-12-10,7.8538,7.863,7.7043,7.7324,39506,0
2012-12-11,7.7137,7.9004,7.7043,7.8818,47274,0
2012-12-12,7.9285,7.9285,7.7884,7.7884,31938,0
2012-12-13,7.7603,7.8818,7.7043,7.7137,46189,0
2012-12-14,7.723,7.7696,7.7043,7.7324,27518,0
2012-12-17,7.7603,7.9004,7.6576,7.695,70814,0
2012-12-18,7.7417,7.7977,7.5979,7.6483,174344,0
2012-12-19,7.6297,7.723,7.5735,7.6857,71033,0
2012-12-20,7.5456,7.7417,7.5456,7.695,89368,0
2012-12-21,7.5923,7.695,7.4708,7.5082,187594,0
2012-12-24,7.5642,7.7603,7.5176,7.7137,57096,0
2012-12-26,7.7603,7.7977,7.7137,7.7137,40246,0
2012-12-27,7.7324,7.7603,7.5549,7.7417,54025,0
2012-12-28,7.7043,7.751,7.6016,7.751,63779,0
2012-12-31,7.6669,7.8258,7.6203,7.7696,65870,0
2013-01-02,7.863,8.1899,7.7977,8.1807,189465,0
2013-01-03,8.1807,8.5448,8.1713,8.2834,147634,0
2013-01-04,8.2646,8.5261,8.2273,8.3487,78756,0
2013-01-07,8.2273,8.5074,8.2188,8.3861,66819,0
2013-01-08,8.3393,8.3861,7.8445,7.9378,125985,0
2013-01-09,8.0125,8.2086,7.9378,8.1526,74925,0
2013-01-10,8.0779,8.3019,8.0452,8.218,42842,0
2013-01-11,8.2741,8.3113,8.2553,8.2646,35007,0
2013-01-14,8.2646,8.3113,8.1899,8.2086,50205,0
2013-01-15,8.1713,8.1807,7.9845,8.1152,65184,0
2013-01-16,8.0125,8.1713,7.9845,8.0125,51949,0
2013-01-17,7.9845,8.2741,7.9845,8.1713,52561,0
2013-01-18,8.218,8.5729,8.1246,8.5261,81166,0
2013-01-22,8.5168,9.0398,8.4607,8.8903,181173,0
2013-01-23,8.8529,8.9184,8.4981,8.4981,106224,0
2013-01-24,8.5448,8.6568,8.4701,8.4888,43665,0
2013-01-25,8.4327,8.5541,8.2741,8.4234,93571,0
2013-01-28,8.4607,8.4888,8.246,8.3393,59948,0
2013-01-29,8.2926,8.4514,8.2926,8.4234,74317,0
2013-01-30,8.5822,9.1052,8.5822,9.0118,305972,0
2013-01-31,8.8996,9.0015,8.6381,8.9184,123699,0
2013-02-01,9.049,9.1331,8.9277,8.993,102030,0
2013-02-04,8.965,8.993,8.7596,8.8717,60069,0
2013-02-05,9.0024,9.2356,8.965,9.1238,205784,0
2013-02-06,9.1425,9.1425,8.8717,8.993,110816,0
2013-02-07,9.0771,9.1052,8.6756,8.6849,62316,0
2013-02-08,8.713,8.7315,8.4981,8.4981,57590,0
2013-02-11,8.5541,8.5915,8.2366,8.4327,124687,0
2013-02-12,8.3861,8.4514,8.218,8.2834,107828,0
2013-02-13,8.3113,8.3207,8.0031,8.0779,133767,0
2013-02-14,8.0312,8.2366,7.9938,8.1339,96021,0
2013-02-15,8.1339,8.1619,8.0125,8.0125,48181,0
2013-02-19,8.0031,8.2926,7.9378,8.2273,148905,0
2013-02-20,8.1526,8.2834,7.8818,7.9097,108943,0
2013-02-21,7.8445,8.0872,7.807,7.9191,150514,0
2013-02-22,7.8445,8.1759,7.8445,8.0499,82285,0
2013-02-25,8.1339,8.1807,7.8538,7.863,59109,0
2013-02-26,7.8911,8.0872,7.8445,7.9285,61256,0
2013-02-27,7.9752,8.1713,7.9285,7.9752,33562,0
2013-02-28,8.1058,8.1246,7.807,7.8258,55473,0
2013-03-01,7.7977,8.0219,7.7977,7.9752,42659,0
2013-03-04,7.9472,8.1433,7.9472,8.0499,59755,0
2013-03-05,8.0872,8.5541,8.0405,8.4981,217828,0
2013-03-06,8.5729,8.9744,8.4981,8.9091,163102,0
2013-03-07,8.8529,8.8996,8.5168,8.6288,179664,0
2013-03-08,8.5915,8.7035,8.4046,8.6102,170644,0
2013-03-11,8.5448,8.7783,8.3768,8.3768,65060,0
2013-03-12,8.3954,8.5729,8.3954,8.4888,143018,0
2013-03-13,8.4795,8.6849,8.4046,8.6102,103762,0
2013-03-14,8.5635,8.8717,8.5635,8.7783,130983,0
2013-03-15,8.7596,8.8623,8.6288,8.7689,608187,0
2013-03-18,8.825,8.825,8.6475,8.6942,110769,0
2013-03-19,8.7315,8.8015,8.6568,8.6849,129896,0
2013-03-20,8.6942,8.7644,8.5915,8.7315,148579,0
2013-03-21,8.6662,8.7783,8.5729,8.7035,63634,0
2013-03-22,8.7035,8.8529,8.6849,8.7315,79483,0
2013-03-25,8.8342,8.8342,8.7315,8.7783,49634,0
2013-03-26,8.8157,8.8157,8.6849,8.713,58907,0
2013-03-27,8.7502,8.8436,8.6942,8.7876,73307,0
2013-03-28,8.8529,8.8529,8.7315,8.7689,98980,0
2013-04-01,8.8063,9.1331,8.7502,8.9463,107963,0
2013-04-02,8.9463,8.9463,8.6568,8.8157,127933,0
2013-04-03,8.825,8.825,8.6102,8.6381,114884,0
2013-04-04,8.6008,8.7223,8.5541,8.5915,91256,0
2013-04-05,8.5729,8.6102,8.4607,8.5074,143169,0
2013-04-08,8.5168,8.8903,8.4981,8.8903,298760,0
2013-04-09,8.9557,8.965,8.7409,8.9463,75549,0
2013-04-10,8.965,9.0957,8.8529,9.0771,39993,0
2013-04-11,9.0584,9.0584,8.825,8.8436,89619,0
2013-04-12,8.8903,8.8903,8.6381,8.7689,98817,0
2013-04-15,8.8623,8.8623,8.4898,8.5915,128025,0
2013-04-16,8.6942,8.8717,8.3768,8.3768,81450,0
2013-04-17,8.442,8.4701,8.1236,8.1619,155272,0
2013-04-18,8.218,8.2646,8.0779,8.1807,92057,0
2013-04-19,8.1807,8.2921,7.9938,8.0499,66959,0
2013-04-22,8.0779,8.2459,8.0779,8.1713,41157,0
2013-04-23,8.1339,8.1992,8.0779,8.1246,60836,0
2013-04-24,8.1058,8.2645,8.1058,8.1992,81471,0
2013-04-25,8.1899,8.2741,8.1713,8.1899,58235,0
2013-04-26,8.1899,8.2273,8.0872,8.0872,71437,0
2013-04-29,8.0779,8.1713,7.9752,8.0031,91057,0
2013-04-30,8.0125,8.218,7.9845,8.1992,50164,0
2013-05-01,8.218,8.2365,7.863,7.9752,91331,0
2013-05-02,8.0031,8.0965,7.7043,8.0219,195379,0
2013-05-03,8.0592,8.0779,7.8445,7.8445,69944,0
2013-05-06,7.7791,8.1152,7.7791,7.9845,85955,0
2013-05-07,8.0219,8.1058,7.9657,8.0499,34334,0
2013-05-08,8.0312,8.1152,7.9657,8.0312,117716,0
2013-05-09,7.9472,8.0592,7.8723,7.9004,129815,0
2013-05-10,7.8911,8.0779,7.8911,8.0405,102828,0
2013-05-13,8.0125,8.0779,7.9378,7.9938,54055,0
2013-05-14,7.9938,8.0172,7.9004,7.9845,96927,0
2013-05-15,7.9378,7.9696,7.7977,7.8445,42402,0
2013-05-16,7.8911,7.9097,7.7603,7.7791,54077,0
2013-05-17,7.7884,7.8818,7.7053,7.7417,63609,0
2013-05-20,7.7417,7.8397,7.583,7.7043,56950,0
2013-05-21,7.6576,7.8164,7.6576,7.751,40250,0
2013-05-22,7.7977,7.7977,7.5642,7.639,105357,0
2013-05-23,7.4708,7.6016,7.4708,7.6016,83216,0
2013-05-24,7.611,7.6482,7.4989,7.5549,59645,0
2013-05-28,7.6203,7.6576,7.4802,7.5269,151121,0
2013-05-29,7.5549,7.5549,7.3681,7.5176,113828,0
2013-05-30,7.5362,7.5362,7.4241,7.4335,71852,0
2013-05-31,7.4615,7.611,7.4615,7.5549,96657,0
2013-06-03,7.5082,7.5923,7.4241,7.4989,65802,0
2013-06-04,7.5176,7.583,7.4802,7.5456,20841,0
2013-06-05,7.5642,7.5735,7.4055,7.4428,69920,0
2013-06-06,7.4522,7.5055,7.4055,7.4428,29445,0
2013-06-07,7.3681,7.4521,7.2944,7.3401,108047,0
2013-06-10,7.4055,7.4615,7.2935,7.3588,43593,0
2013-06-11,7.3401,7.3401,7.0039,7.0133,104087,0
2013-06-12,7.0974,7.1407,6.8685,7.06,218026,0
2013-06-13,7.06,7.2374,7.0356,7.2093,95359,0
2013-06-14,7.1814,7.1908,6.9573,6.9759,89413,0
2013-06-17,6.9853,7.172,6.9853,7.116,106822,0
2013-06-18,7.1908,7.3588,7.144,7.3028,152173,0
2013-06-19,7.3307,7.3588,7.1253,7.1253,102671,0
2013-06-20,7.0507,7.073,6.677,6.7519,152987,0
2013-06-21,6.9012,7.115,6.5463,6.6492,529664,0
2013-06-24,6.6492,6.7519,6.537,6.7331,109819,0
2013-06-25,6.8172,6.9182,6.6117,6.7705,99214,0
2013-06-26,6.7705,6.8639,6.7331,6.7424,60690,0
2013-06-27,6.8172,6.9844,6.8172,6.8639,55651,0
2013-06-28,6.9385,7.06,6.7705,6.9385,70340,0
2013-07-01,7.0039,7.0483,6.8172,6.8732,44032,0
2013-07-02,6.8639,7.144,6.7424,6.7985,66483,0
2013-07-03,6.7705,6.8918,6.7331,6.7985,16413,0
2013-07-05,6.8265,6.8918,6.7238,6.7797,68920,0
2013-07-08,6.7424,6.9853,6.7424,6.7519,30449,0
2013-07-09,6.8078,6.8639,6.7424,6.8639,40714,0
2013-07-10,6.9105,7.0507,6.9012,7.0039,77176,0
2013-07-11,7.1908,7.3214,7.0498,7.3028,116113,0
2013-07-12,7.3307,7.3307,7.1627,7.2001,55455,0
2013-07-15,7.2561,7.3681,7.1814,7.3122,48367,0
2013-07-16,7.3307,7.3681,7.2001,7.2468,49301,0
2013-07-17,7.2841,7.4615,7.2841,7.3774,42802,0
2013-07-18,7.4055,7.4419,7.1534,7.228,44206,0
2013-07-19,7.2374,7.3962,7.228,7.3214,36540,0
2013-07-22,7.4335,7.5269,7.3401,7.4055,105410,0
2013-07-23,7.5734,7.5734,7.3122,7.3774,95625,0
2013-07-24,7.4335,7.5446,7.3074,7.4055,74607,0
2013-07-25,7.3962,7.4989,7.2654,7.3307,103088,0
2013-07-26,7.2935,7.3915,7.2435,7.3122,56919,0
2013-07-29,7.2935,7.2998,7.06,7.0693,148703,0
2013-07-30,7.144,7.2001,7.0133,7.0133,59983,0
2013-07-31,7.0507,7.088,6.9105,6.948,158756,0
2013-08-01,6.948,7.1253,6.9199,7.0507,463247,0
2013-08-02,7.0693,7.2374,7.0039,7.2001,58167,0
2013-08-05,7.0693,7.4708,7.0693,7.2468,64263,0
2013-08-06,7.2747,7.4055,7.1814,7.3401,271212,0
2013-08-07,7.3122,7.4149,7.2841,7.3869,147238,0
2013-08-08,7.4708,7.6297,7.3869,7.611,83050,0
2013-08-09,7.611,7.751,7.6016,7.6857,61997,0
2013-08-12,7.6483,7.9004,7.6297,7.9004,199492,0
2013-08-13,7.8911,8.0125,7.8911,7.9752,120619,0
2013-08-14,7.9378,8.2638,7.9378,8.1713,115414,0
2013-08-15,8.1339,8.2638,8.0872,8.218,126823,0
2013-08-16,8.218,8.33,7.7417,7.8538,143358,0
2013-08-19,7.7977,7.8163,7.6207,7.6576,42933,0
2013-08-20,7.6297,7.6762,7.4708,7.639,94694,0
2013-08-21,7.5735,7.723,7.4708,7.4989,85004,0
2013-08-22,7.5362,7.6762,7.5082,7.6297,32770,0
2013-08-23,7.6669,7.9097,7.611,7.8258,60688,0
2013-08-26,7.8445,7.8445,7.5735,7.583,57456,0
2013-08-27,7.5642,7.583,7.3307,7.5082,91384,0
2013-08-28,7.4615,7.639,7.3774,7.5362,53038,0
2013-08-29,7.5549,7.6576,7.4999,7.5456,36964,0
2013-08-30,7.583,7.611,7.4802,7.4989,15060,0
2013-09-03,7.5642,7.6297,7.5269,7.5735,58816,0
2013-09-04,7.5642,7.6762,7.4335,7.4335,56096,0
2013-09-05,7.4522,7.5642,6.9946,7.3401,167284,0
2013-09-06,7.2935,7.5176,7.2189,7.4241,107162,0
2013-09-09,7.3401,7.639,7.3028,7.5735,141960,0
2013-09-10,7.5176,7.8445,7.5176,7.7977,127023,0
2013-09-11,7.7603,7.8911,7.6669,7.863,46915,0
2013-09-12,7.807,7.807,7.2935,7.5082,120138,0
2013-09-13,7.5642,7.7791,7.4802,7.7043,72154,0
2013-09-16,7.8351,7.8445,7.6857,7.7696,75239,0
2013-09-17,7.7417,7.9378,7.695,7.9097,86072,0
2013-09-18,7.9378,8.1807,7.9378,8.1339,160205,0
2013-09-19,8.0872,8.1526,7.9472,8.0312,164051,0
2013-09-20,8.0779,8.1619,7.9752,7.9752,166026,0
2013-09-23,7.9378,8.2553,7.9378,8.1807,95490,0
2013-09-24,8.1899,8.2926,8.0499,8.1339,118112,0
2013-09-25,8.1058,8.2646,8.0499,8.1992,74691,0
2013-09-26,8.218,8.2926,8.1713,8.218,51935,0
2013-09-27,8.2366,8.3674,8.2366,8.246,66236,0
2013-09-30,8.2273,8.3207,8.0779,8.1526,64644,0
2013-10-01,8.1619,8.3393,8.1152,8.2273,46200,0
2013-10-02,8.2273,8.2926,8.1152,8.1807,63821,0
2013-10-03,8.2086,8.218,8.0592,8.0872,18097,0
2013-10-04,8.0872,8.218,8.0592,8.1152,23237,0
2013-10-07,8.0592,8.1899,8.0405,8.1058,57182,0
2013-10-08,8.1526,8.1992,8.0779,8.1713,34695,0
2013-10-09,8.1713,8.3019,8.0779,8.2834,41977,0
2013-10-10,8.3019,8.7783,8.2926,8.713,158883,0
2013-10-11,8.5354,8.9371,8.5354,8.9091,344965,0
2013-10-14,8.9091,9.1519,8.7876,9.0304,168962,0
2013-10-15,9.1052,9.1145,8.965,9.0584,126193,0
2013-10-16,9.049,9.2453,8.965,9.1519,111407,0
2013-10-17,9.2079,10.03,9.1891,9.945,227123,0
2013-10-18,10.038,10.104,9.619,10.011,184290,0
2013-10-21,10.086,10.123,9.899,9.992,147453,0
2013-10-22,10.133,10.813,10.011,10.73,226265,0
2013-10-23,10.795,11.019,10.571,10.87,170797,0
2013-10-24,11.001,11.001,10.571,10.795,90484,0
2013-10-25,10.711,11.011,10.646,10.787,106869,0
2013-10-28,10.777,10.777,10.189,10.441,187931,0
2013-10-29,10.403,10.553,9.825,9.974,187180,0
2013-10-30,9.928,9.928,9.2638,9.768,331528,0
2013-10-31,9.75,9.898,9.4136,9.758,103792,0
2013-11-01,9.722,9.843,9.4881,9.806,74315,0
2013-11-04,9.918,10.123,9.833,9.871,78934,0
2013-11-05,9.74,10.113,9.712,9.992,45510,0
2013-11-06,10.02,10.216,9.974,10.141,74851,0
2013-11-07,10.17,10.235,9.796,9.825,121432,0
2013-11-08,9.778,10.03,9.722,9.881,73245,0
2013-11-11,9.889,10.086,9.806,9.955,39213,0
2013-11-12,9.899,10.011,9.609,9.628,74530,0
2013-11-13,9.619,9.796,9.3479,9.628,34508,0
2013-11-14,9.675,9.806,9.534,9.554,67569,0
2013-11-15,9.4411,9.683,9.4411,9.675,49258,0
2013-11-18,9.728,10.019,9.671,9.941,56087,0
2013-11-19,9.903,10.243,9.903,10.019,128336,0
2013-11-20,9.951,10.252,9.903,10.185,161456,0
2013-11-21,10.281,10.368,10.185,10.262,47324,0
2013-11-22,10.262,10.427,10.145,10.3,37528,0
2013-11-25,10.407,10.407,9.816,10.01,111865,0
2013-11-26,9.951,10.359,9.883,10.252,78666,0
2013-11-27,10.193,10.844,9.99,10.659,149187,0
2013-11-29,10.951,11.164,10.859,10.989,72678,0
2013-12-02,11.116,11.116,10.699,10.969,57737,0
2013-12-03,10.882,11.203,10.669,10.689,82584,0
2013-12-04,10.62,10.892,10.368,10.699,39900,0
2013-12-05,10.611,10.659,10.185,10.193,93203,0
2013-12-06,10.223,10.243,9.883,10,103307,0
2013-12-09,10.088,10.088,9.622,9.758,89904,0
2013-12-10,9.699,10.272,9.661,10.175,112380,0
2013-12-11,10.233,10.281,9.971,10.019,55468,0
2013-12-12,10.019,10.097,9.796,9.883,43026,0
2013-12-13,9.971,9.971,9.738,9.903,44437,0
2013-12-16,9.864,10.185,9.738,9.758,84749,0
2013-12-17,9.816,10.368,9.738,10.106,110421,0
2013-12-18,10.193,10.368,9.835,10.116,52272,0
2013-12-19,10.378,11.106,9.826,10.155,87017,0
2013-12-20,10.185,10.272,9.816,9.835,79896,0
2013-12-23,9.816,10.233,9.728,10.088,100214,0
2013-12-24,10.038,10.038,9.806,9.835,10162,0
2013-12-26,9.816,9.941,9.699,9.806,40415,0
2013-12-27,9.689,9.844,9.689,9.796,60520,0
2013-12-30,9.777,9.844,9.699,9.826,62892,0
2013-12-31,9.854,9.913,9.661,9.796,51138,0
2014-01-02,9.816,9.816,9.4567,9.622,66597,0
2014-01-03,9.679,9.748,9.524,9.602,60037,0
2014-01-06,9.679,9.777,9.602,9.641,69696,0
2014-01-07,9.728,9.728,9.1464,9.1658,116711,0
2014-01-08,9.0009,9.1173,8.5839,9.03,168158,0
2014-01-09,8.9815,9.4764,8.8263,9.3989,97327,0
2014-01-10,9.3891,9.505,9.224,9.496,110215,0
2014-01-13,9.4567,9.699,9.4175,9.564,59386,0
2014-01-14,9.679,9.826,9.602,9.661,70109,0
2014-01-15,9.826,9.826,9.544,9.679,55984,0
2014-01-16,9.661,9.699,9.506,9.612,71742,0
2014-01-17,9.602,9.679,9.564,9.602,57015,0
2014-01-21,9.679,9.796,9.524,9.612,43612,0
2014-01-22,9.671,9.689,9.554,9.583,57737,0
2014-01-23,9.505,9.534,9.3694,9.4764,43921,0
2014-01-24,9.3891,9.505,8.6333,8.836,121307,0
2014-01-27,8.7681,8.7972,8.0989,8.3511,221770,0
2014-01-28,8.2443,8.6226,8.0116,8.5256,127292,0
2014-01-29,8.419,8.6323,8.0213,8.2152,64026,0
2014-01-30,8.1862,8.4771,8.0504,8.419,104029,0
2014-01-31,8.3414,8.448,8.2056,8.3316,42709,0
2014-02-03,8.2928,8.3704,8.1473,8.2928,83399,0
2014-02-04,8.3025,8.7293,8.2735,8.642,73790,0
2014-02-05,8.7196,9.0979,8.5064,8.9136,85955,0
2014-02-06,8.9524,9.1487,8.6808,8.8845,52540,0
2014-02-07,8.8457,9.1269,8.8457,9.0397,52077,0
2014-02-10,8.9717,9.34,8.9717,9.1464,80552,0
2014-02-11,9.0397,9.1949,8.8167,8.9233,37307,0
2014-02-12,8.8554,9.2725,8.7392,9.0688,49720,0
2014-02-13,8.9912,9.3016,8.9233,9.0397,34007,0
2014-02-14,9.0203,9.544,8.9427,9.2142,86637,0
2014-02-18,9.2725,9.2725,8.9233,8.9815,35967,0
2014-02-19,9.03,9.1747,8.642,8.7681,47329,0
2014-02-20,8.9505,8.9505,8.5063,8.545,35209,0
2014-02-21,8.5644,8.7487,8.5644,8.6323,14029,0
2014-02-24,8.6323,8.8651,8.545,8.7391,19580,0
2014-02-25,8.8651,8.8651,8.6226,8.8651,35362,0
2014-02-26,8.9039,8.9717,8.7487,8.8845,22451,0
2014-02-27,8.8845,8.9621,8.7681,8.8263,42259,0
2014-02-28,8.8748,9.2045,8.8748,9.1173,62289,0
2014-03-03,9.1852,9.1852,9.0106,9.1269,35194,0
2014-03-04,9.2045,9.2045,8.7293,9.0493,41769,0
2014-03-05,9.1269,9.2434,8.8457,9.03,29192,0
2014-03-06,8.9931,9.4862,8.9931,9.3214,25079,0
2014-03-07,9.34,9.3596,9.0106,9.1852,32847,0
2014-03-10,9.1852,9.2142,9.0688,9.1366,20859,0
2014-03-11,9.2142,9.2142,8.8263,8.9621,40498,0
2014-03-12,8.9524,9.1173,8.6129,9.1173,46961,0
2014-03-13,9.1366,9.1366,8.9621,9.1076,29536,0
2014-03-14,9.2628,9.534,9.1173,9.2628,91392,0
2014-03-17,9.3989,9.4087,9.2337,9.34,23327,0
2014-03-18,9.3891,9.505,9.2434,9.496,29286,0
2014-03-19,9.524,9.524,9.224,9.3498,18791,0
2014-03-20,9.2725,9.496,9.1464,9.2918,27710,0
2014-03-21,9.2531,9.3498,9.0203,9.03,52982,0
2014-03-24,8.8845,8.8942,8.8167,8.8263,43640,0
2014-03-25,8.8069,9.0009,8.8069,8.9717,34333,0
2014-03-26,9.0203,9.0493,8.9039,8.9233,24332,0
2014-03-27,8.8748,9.3498,8.7294,9.0979,43730,0
2014-03-28,9.1076,9.3498,8.8651,9.214,23814,0
2014-03-31,9.2045,9.2531,8.933,9.0106,32632,0
2014-04-01,9.1221,9.126,8.8845,9.0203,35772,0
2014-04-02,9.0009,9.1755,8.9039,9.03,28882,0
2014-04-03,9.0785,9.0979,8.7391,8.836,21162,0
2014-04-04,8.8845,9.1561,8.8748,9.0106,62544,0
2014-04-07,9.0688,10.116,9.0688,9.971,150060,0
2014-04-08,10.058,10.669,9.875,10.359,274257,0
2014-04-09,10.427,10.427,10,10.252,67683,0
2014-04-10,10.349,10.524,10.038,10.3,60120,0
2014-04-11,10.291,10.291,9.505,10.155,101450,0
2014-04-14,10.038,10.165,9.758,9.923,47483,0
2014-04-15,9.816,10.029,9.816,10,41427,0
2014-04-16,10.038,10.33,9.961,10.233,75428,0
2014-04-17,10.243,10.581,10.233,10.465,56934,0
2014-04-21,10.524,10.524,10.281,10.398,23755,0
2014-04-22,9.816,10.514,9.816,10.32,61356,0
2014-04-23,10.417,11.096,10.407,10.699,227252,0
2014-04-24,10.776,10.931,10.63,10.834,77261,0
2014-04-25,10.786,11.125,10.766,11.116,70320,0
2014-04-28,11.154,11.785,11.116,11.697,276026,0
2014-04-29,11.63,11.745,11.29,11.745,113864,0
2014-04-30,11.775,11.775,11.166,11.707,77735,0
2014-05-01,11.794,12.056,11.707,11.979,191280,0
2014-05-02,11.979,12.066,11.465,11.765,214333,0
2014-05-05,11.61,12.366,11.319,12.357,406880,0
2014-05-06,12.483,12.716,12.347,12.638,150316,0
2014-05-07,12.686,12.686,12.104,12.231,57720,0
2014-05-08,12.027,12.269,11.823,11.989,75553,0
2014-05-09,11.483,11.892,10.912,11.843,163622,0
2014-05-12,11.707,11.93,10.979,11.785,69330,0
2014-05-13,11.639,11.775,11.445,11.717,61668,0
2014-05-14,11.785,11.998,11.503,11.755,138835,0
2014-05-15,11.658,11.678,11.268,11.483,145160,0
2014-05-16,11.533,11.93,11.445,11.736,106772,0
2014-05-19,11.62,11.658,11.328,11.658,142537,0
2014-05-20,11.581,11.688,11.378,11.465,62406,0
2014-05-21,11.503,11.804,11.396,11.552,75371,0
2014-05-22,11.493,11.697,11.475,11.678,56937,0
2014-05-23,11.59,12.037,11.59,11.882,46595,0
2014-05-27,11.697,12.047,11.581,11.785,113154,0
2014-05-28,11.727,11.91,11.542,11.765,60673,0
2014-05-29,11.843,12.357,11.688,12.241,221984,0
2014-05-30,12.163,12.308,11.959,12.182,151198,0
2014-06-02,12.076,12.318,11.998,12.279,89799,0
2014-06-03,12.318,12.396,11.678,11.794,196678,0
2014-06-04,11.833,11.959,11.688,11.794,76504,0
2014-06-05,11.823,12.124,11.727,11.804,105837,0
2014-06-06,11.989,12.124,11.164,12.085,105740,0
2014-06-09,12.027,12.323,11.979,12.289,249720,0
2014-06-10,12.299,12.299,12.037,12.172,164858,0
2014-06-11,12.172,12.172,11.727,11.785,87736,0
2014-06-12,11.658,11.93,11.63,11.727,101055,0
2014-06-13,11.649,11.707,11.406,11.59,101171,0
2014-06-16,11.639,11.639,11.067,11.533,190764,0
2014-06-17,11.416,11.542,11.348,11.455,154274,0
2014-06-18,11.445,11.678,11.358,11.62,118534,0
2014-06-19,11.523,11.59,11.392,11.503,66372,0
2014-06-20,11.503,12.037,11.396,11.979,163556,0
2014-06-23,11.882,12.57,11.834,12.386,149060,0
2014-06-24,12.328,12.609,12.289,12.338,93191,0
2014-06-25,12.221,12.503,11.872,12.347,50888,0
2014-06-26,12.289,12.37,11.882,12.037,73861,0
2014-06-27,12.027,12.473,11.94,12.424,74515,0
2014-06-30,12.454,12.677,12.221,12.658,121793,0
2014-07-01,12.696,13.113,12.561,12.92,112290,0
2014-07-02,13.084,13.337,12.599,13.297,120422,0
2014-07-03,13.385,13.434,13.191,13.424,77050,0
2014-07-07,13.327,13.462,12.948,13.424,99654,0
2014-07-08,13.307,13.375,12.997,13.249,97847,0
2014-07-09,13.23,13.773,12.978,13.686,146704,0
2014-07-10,13.472,13.696,13.172,13.686,150323,0
2014-07-11,13.724,13.86,13.531,13.793,67382,0
2014-07-14,13.918,13.918,13.297,13.647,81039,0
2014-07-15,13.579,13.753,13.065,13.22,70232,0
2014-07-16,13.162,13.22,12.803,12.997,54948,0
2014-07-17,12.89,13.327,12.866,13.21,75665,0
2014-07-18,13.191,13.821,12.948,13.811,155308,0
2014-07-21,13.618,13.744,13.045,13.297,89804,0
2014-07-22,13.434,13.559,13.142,13.249,89675,0
2014-07-23,13.239,13.579,12.318,12.376,153571,0
2014-07-24,12.366,12.89,12.007,12.231,137595,0
2014-07-25,12.279,12.366,11.882,12.211,80274,0
2014-07-28,12.134,12.182,11.736,11.814,63489,0
2014-07-29,11.872,12.124,11.542,11.94,102604,0
2014-07-30,12.182,13.346,12.182,13.279,211741,0
2014-07-31,12.415,12.618,12.163,12.609,132495,0
2014-08-01,12.512,12.9,12.463,12.773,121062,0
2014-08-04,12.735,12.9,12.493,12.793,176940,0
2014-08-05,12.706,12.755,12.153,12.396,115573,0
2014-08-06,12.299,12.328,11.91,12.037,128094,0
2014-08-07,11.959,12.279,11.901,12.114,183020,0
2014-08-08,12.269,12.269,11.949,12.211,84349,0
2014-08-11,12.114,12.289,11.668,11.736,70818,0
2014-08-12,11.736,11.92,11.552,11.63,103768,0
2014-08-13,11.678,11.785,11.639,11.727,27657,0
2014-08-14,11.785,11.833,11.639,11.785,28495,0
2014-08-15,11.765,11.833,11.61,11.707,40411,0
2014-08-18,11.62,11.949,11.6,11.775,33057,0
2014-08-19,11.785,11.901,11.6,11.697,42739,0
2014-08-20,11.668,11.843,11.639,11.775,44969,0
2014-08-21,11.785,11.969,11.785,11.823,149979,0
2014-08-22,11.833,11.882,11.727,11.804,94217,0
2014-08-25,11.892,11.949,11.658,11.707,64597,0
2014-08-26,11.697,11.736,11.271,11.435,64193,0
2014-08-27,11.406,11.406,11.164,11.319,59047,0
2014-08-28,11.173,11.183,10.863,11.076,70395,0
2014-08-29,11.057,11.057,10.63,10.824,199780,0
2014-09-02,10.699,10.961,10.611,10.824,42978,0
2014-09-03,10.814,11.173,10.805,11.154,74491,0
2014-09-04,11.125,11.639,10.921,10.931,171075,0
2014-09-05,10.989,11.28,10.912,10.941,25143,0
2014-09-08,10.941,11.251,10.941,11.067,52073,0
2014-09-09,10.951,11.445,10.941,11.241,54508,0
2014-09-10,11.241,11.668,11.213,11.59,49337,0
2014-09-11,11.63,11.833,11.28,11.475,69536,0
2014-09-12,11.455,11.684,11.3,11.533,70583,0
2014-09-15,11.483,11.483,11.154,11.154,66451,0
2014-09-16,11.154,11.523,11.116,11.503,114516,0
2014-09-17,11.513,11.552,11.251,11.319,89570,0
2014-09-18,11.29,11.406,11.154,11.319,19113,0
2014-09-19,11.271,11.426,10.961,11.203,89072,0
2014-09-22,11.154,11.154,10.776,10.834,42422,0
2014-09-23,10.892,10.892,10.398,10.572,73429,0
2014-09-24,10.572,10.572,10.193,10.495,61662,0
2014-09-25,10.417,10.572,10.3,10.447,65061,0
2014-09-26,10.378,10.553,10.193,10.378,62826,0
2014-09-29,10.213,10.602,10.088,10.524,33385,0
2014-09-30,10.368,10.572,10.281,10.572,95359,0
2014-10-01,10.388,10.62,10,10.185,37073,0
2014-10-02,10.088,10.097,9.806,10.068,71889,0
2014-10-03,10.106,10.33,10.068,10.252,22790,0
2014-10-06,10.427,10.669,10.206,10.272,33637,0
2014-10-07,10.281,10.281,9.893,10.058,32706,0
2014-10-08,10,10.155,9.826,10.048,35691,0
2014-10-09,9.951,10.175,9.806,9.806,21414,0
2014-10-10,9.796,9.99,9.709,9.796,51879,0
2014-10-13,9.738,9.796,9.505,9.554,41676,0
2014-10-14,9.544,9.738,9.515,9.724,37347,0
2014-10-15,9.564,9.796,9.3016,9.748,39233,0
2014-10-16,9.777,10.175,9.602,9.951,18485,0
2014-10-17,10.038,10.378,9.893,10.243,25868,0
2014-10-20,10.136,10.62,10.136,10.553,40767,0
2014-10-21,10.495,10.786,10.407,10.62,124537,0
2014-10-22,10.524,10.65,10.325,10.388,22724,0
2014-10-23,10.504,10.65,10.427,10.475,21906,0
2014-10-24,10.533,10.582,10.185,10.281,18377,0
2014-10-27,10.291,10.562,10.097,10.175,38557,0
2014-10-28,10.136,10.218,10.01,10.126,32423,0
2014-10-29,10.068,10.164,9.99,10.058,25816,0
2014-10-30,10.029,10.223,9.951,10.185,83865,0
2014-10-31,10.213,10.281,10.126,10.185,191210,0
2014-11-03,10.088,10.203,10.033,10.088,116045,0
2014-11-04,10.097,10.126,9.826,9.864,87906,0
2014-11-05,9.893,10.088,9.748,9.864,62727,0
2014-11-06,9.913,10.088,9.709,10.088,58268,0
2014-11-07,10.019,10.116,9.893,10.01,70748,0
2014-11-10,10.029,10.243,9.903,10.038,45803,0
2014-11-11,10.068,10.116,9.893,9.941,68866,0
2014-11-12,10.088,10.281,10,10.281,33652,0
2014-11-13,10.3,10.912,10.281,10.737,51195,0
2014-11-14,10.776,11.116,10.776,11.086,79713,0
2014-11-17,11.096,11.222,10.951,11.164,75606,0
2014-11-18,11.125,11.503,11.116,11.396,84628,0
2014-11-19,11.445,11.445,10.863,11.057,65702,0
2014-11-20,10.912,11.134,10.776,10.834,109402,0
2014-11-21,11.048,11.048,10.708,10.708,69775,0
2014-11-24,10.824,11.299,10.679,11.271,87494,0
2014-11-25,11.358,11.358,10.786,11.116,139368,0
2014-11-26,11.222,11.969,11.213,11.814,126785,0
2014-11-28,11.62,11.76,11.435,11.435,18681,0
2014-12-01,11.426,11.426,10.776,11.009,113038,0
2014-12-02,10.941,11.028,10.795,10.887,34052,0
2014-12-03,10.776,11.057,10.776,10.961,36209,0
2014-12-04,10.941,11.154,10.679,10.882,23659,0
2014-12-05,10.824,11.009,10.717,10.951,43977,0
2014-12-08,10.863,10.961,10.795,10.873,37126,0
2014-12-09,10.747,10.854,10.553,10.747,50901,0
2014-12-10,10.683,10.86,10.114,10.153,80045,0
2014-12-11,10.114,10.114,9.82,9.967,54642,0
2014-12-12,9.82,9.986,9.535,9.624,64602,0
2014-12-15,9.624,9.692,9.2115,9.2507,111026,0
2014-12-16,9.1134,9.1232,8.8976,9.0055,41625,0
2014-12-17,8.9761,9.3194,8.9761,9.1428,75920,0
2014-12-18,9.29,10.016,9.2213,9.849,121931,0
2014-12-19,9.918,10.143,9.731,10.036,87144,0
2014-12-22,9.996,10.153,9.78,10.006,38674,0
2014-12-23,10.016,10.34,9.879,10.291,80169,0
2014-12-24,10.114,10.32,10.114,10.261,9900,0
2014-12-26,10.271,10.291,10.124,10.222,20609,0
2014-12-29,10.32,10.32,9.996,10.104,20517,0
2014-12-30,9.996,10.153,9.879,9.918,37031,0
2014-12-31,9.918,10.016,9.751,9.898,31794,0
2015-01-02,9.81,9.996,9.81,9.918,10855,0
2015-01-05,9.83,9.898,9.584,9.731,53651,0
2015-01-06,9.702,10.359,9.624,10.271,81776,0
2015-01-07,10.389,11.124,10.173,11.095,102414,0
2015-01-08,11.183,11.242,10.879,10.938,18544,0
2015-01-09,10.967,10.967,10.703,10.899,34417,0
2015-01-12,10.899,11.144,10.771,11.144,48099,0
2015-01-13,11.173,11.281,10.948,11.262,48147,0
2015-01-14,11.124,11.124,10.771,10.899,40186,0
2015-01-15,10.948,11.193,10.811,10.953,41279,0
2015-01-16,10.879,11.026,10.86,10.948,8128,0
2015-01-20,10.84,10.889,10.742,10.84,94312,0
2015-01-21,10.742,11.173,10.742,11.07,47235,0
2015-01-22,11.203,11.203,10.909,10.967,20229,0
2015-01-23,11.007,11.007,10.791,10.86,23554,0
2015-01-26,10.948,10.977,10.791,10.889,8028,0
2015-01-27,10.86,11.085,10.791,10.811,15707,0
2015-01-28,10.909,10.909,10.3,10.3,33812,0
2015-01-29,10.3,10.487,10.193,10.31,24364,0
2015-01-30,10.045,10.143,9.66,10.104,54785,0
2015-02-02,10.045,10.31,9.947,10.134,14776,0
2015-02-03,10.487,10.487,10.281,10.349,20754,0
2015-02-04,10.3,10.477,10.272,10.467,18195,0
2015-02-05,10.379,10.683,10.379,10.654,19436,0
2015-02-06,10.477,10.565,10.281,10.379,21536,0
2015-02-09,10.281,10.418,9.967,10.398,34613,0
2015-02-10,10.359,10.546,10.173,10.3,92313,0
2015-02-11,10.212,10.546,10.202,10.516,139758,0
2015-02-12,10.477,10.595,10.408,10.428,204420,0
2015-02-13,10.379,10.614,10.153,10.32,158355,0
2015-02-17,10.349,10.448,10.32,10.379,26882,0
2015-02-18,10.32,10.614,10.291,10.605,36137,0
2015-02-19,10.575,10.742,10.575,10.742,52910,0
2015-02-20,10.654,10.889,10.587,10.879,64312,0
2015-02-23,10.771,11.124,10.736,11.115,76313,0
2015-02-24,10.86,11.33,10.624,11.262,57079,0
2015-02-25,11.86,12.164,11.527,11.968,363031,0
2015-02-26,12.164,12.164,11.873,12.066,101359,0
2015-02-27,12.154,12.508,11.929,12.248,105249,0
2015-03-02,12.459,12.488,12.135,12.262,119165,0
2015-03-03,12.164,12.37,12.066,12.135,32518,0
2015-03-04,12.066,12.311,12.066,12.154,103161,0
2015-03-05,12.056,12.262,11.988,12.105,465856,0
2015-03-06,12.086,12.204,12.027,12.096,221511,0
2015-03-09,12.105,12.213,11.929,12.145,169115,0
2015-03-10,12.047,12.184,11.958,12.096,56066,0
2015-03-11,12.204,12.351,11.929,12.262,555561,0
2015-03-12,12.4,13.126,12.36,12.969,432930,0
2015-03-13,12.841,12.969,12.714,12.812,128849,0
2015-03-16,12.812,13.43,12.812,13.283,516315,0
2015-03-17,13.126,13.665,13.126,13.646,217331,0
2015-03-18,13.734,14.018,13.263,13.95,184915,0
2015-03-19,13.812,14.077,13.538,13.871,497762,0
2015-03-20,13.822,14.666,13.822,14.548,216108,0
2015-03-23,14.715,14.882,14.195,14.538,255354,0
2015-03-24,14.519,14.872,14.411,14.44,271053,0
2015-03-25,14.725,14.744,13.861,13.999,251073,0
2015-03-26,13.832,14.224,13.165,13.351,198779,0
2015-03-27,13.341,13.734,13.086,13.43,160654,0
2015-03-30,13.606,14.028,13.518,13.547,116821,0
2015-03-31,13.302,13.812,13.145,13.498,175531,0
2015-04-01,13.518,13.91,13.263,13.479,119879,0
2015-04-02,13.557,13.871,13.371,13.449,56474,0
2015-04-06,13.469,13.734,13.44,13.577,81754,0
2015-04-07,13.528,13.685,13.362,13.42,67356,0
2015-04-08,13.391,13.44,13.145,13.224,75230,0
2015-04-09,13.145,13.42,12.949,12.988,84814,0
2015-04-10,13.106,13.312,13.008,13.116,281246,0
2015-04-13,13.194,13.41,13.194,13.292,126505,0
2015-04-14,13.253,13.43,13.175,13.42,54639,0
2015-04-15,13.459,13.616,12.792,12.831,90280,0
2015-04-16,12.753,12.822,12.429,12.723,107149,0
2015-04-17,12.576,12.91,12.449,12.655,77371,0
2015-04-20,12.586,13.008,12.498,12.91,48195,0
2015-04-21,12.841,13.263,12.841,12.969,65346,0
2015-04-22,13.028,13.351,12.939,13.302,98406,0
2015-04-23,13.381,13.518,13.283,13.459,46891,0
2015-04-24,13.459,13.498,13.067,13.361,53259,0
2015-04-27,13.283,13.626,13.243,13.41,105608,0
2015-04-28,13.41,13.508,13.082,13.263,86076,0
2015-04-29,13.341,13.567,13.165,13.283,73803,0
2015-04-30,13.341,13.528,12.812,12.9,102753,0
2015-05-01,12.91,13.175,12.753,13.047,27625,0
2015-05-04,13.126,13.43,13.057,13.253,71560,0
2015-05-05,13.165,13.44,13.135,13.273,19266,0
2015-05-06,13.234,13.403,12.792,13.234,70327,0
2015-05-07,13.145,13.381,13.039,13.234,45573,0
2015-05-08,13.283,13.41,12.998,13.224,39348,0
2015-05-11,13.243,13.44,13.224,13.332,32518,0
2015-05-12,13.312,13.724,13.096,13.587,225240,0
2015-05-13,13.685,14.028,13.533,13.626,46430,0
2015-05-14,13.734,13.773,13.528,13.655,45362,0
2015-05-15,13.675,13.979,13.589,13.714,78925,0
2015-05-18,13.793,13.894,13.587,13.695,85329,0
2015-05-19,13.43,13.636,13.422,13.557,30485,0
2015-05-20,13.587,13.646,13.498,13.597,58920,0
2015-05-21,13.704,13.734,12.998,13.126,101530,0
2015-05-22,13.008,13.135,12.753,12.89,65648,0
2015-05-26,12.733,12.979,12.704,12.733,264478,0
2015-05-27,12.753,12.998,12.753,12.988,32110,0
2015-05-28,13.018,13.077,12.851,13.008,49421,0
2015-05-29,12.861,13.126,12.861,12.998,138635,0
2015-06-01,13.057,13.175,12.831,13.145,226475,0
2015-06-02,13.096,13.547,13.077,13.41,60462,0
2015-06-03,13.4,13.538,13.116,13.224,23140,0
2015-06-04,13.116,13.508,13.116,13.381,210705,0
2015-06-05,13.351,13.351,13.116,13.234,44343,0
2015-06-08,13.126,13.341,13.008,13.292,97860,0
2015-06-09,13.312,13.41,13.145,13.351,95089,0
2015-06-10,13.557,13.557,13.106,13.381,267553,0
2015-06-11,13.4,13.538,13.175,13.42,72251,0
2015-06-12,13.43,13.459,13.214,13.263,34659,0
2015-06-15,13.165,13.253,13.018,13.145,16208,0
2015-06-16,13.057,13.263,12.871,13.077,47605,0
2015-06-17,13.047,13.047,12.164,12.262,327526,0
2015-06-18,12.262,12.429,12.174,12.282,125995,0
2015-06-19,12.302,12.714,12.302,12.606,70235,0
2015-06-22,12.557,13.41,12.419,13.292,123447,0
2015-06-23,13.351,13.351,13.185,13.253,29817,0
2015-06-24,13.283,13.714,12.91,13.047,66463,0
2015-06-25,12.988,13.351,12.988,13.224,259024,0
2015-06-26,13.096,13.479,12.88,13.086,121918,0
2015-06-29,12.88,12.949,12.714,12.861,32620,0
2015-06-30,12.841,12.929,12.38,12.772,60014,0
2015-07-01,12.89,12.89,12.488,12.655,34557,0
2015-07-02,12.694,12.753,12.498,12.665,17737,0
2015-07-06,12.606,12.959,12.576,12.792,122733,0
2015-07-07,12.88,12.88,12.41,12.547,34965,0
2015-07-08,12.478,12.655,12.125,12.194,55658,0
2015-07-09,12.282,12.478,12.125,12.233,19674,0
2015-07-10,12.292,12.566,12.125,12.488,39756,0
2015-07-13,12.449,12.547,12.37,12.517,22732,0
2015-07-14,12.547,12.822,12.439,12.655,19177,0
2015-07-15,12.694,12.831,12.488,12.674,17036,0
2015-07-16,12.665,12.939,12.645,12.89,38023,0
2015-07-17,12.9,12.959,12.694,12.89,82977,0
2015-07-20,12.851,12.851,12.115,12.292,44445,0
2015-07-21,12.253,12.38,11.948,12.125,43935,0
2015-07-22,12.037,12.105,11.909,11.929,36901,0
2015-07-23,11.831,11.841,11.438,11.674,75230,0
2015-07-24,11.487,11.615,11.036,11.301,53212,0
2015-07-27,11.134,11.399,10.948,11.154,114068,0
2015-07-28,11.301,11.311,10.899,11.066,102651,0
2015-07-29,11.105,11.33,10.938,11.183,171867,0
2015-07-30,11.183,11.213,10.899,11.026,16004,0
2015-07-31,11.134,11.144,10.693,11.066,116719,0
2015-08-03,11.085,11.291,10.869,11.075,129881,0
2015-08-04,11.154,11.193,10.948,11.134,59532,0
2015-08-05,11.223,11.311,10.771,10.879,59532,0
2015-08-06,10.86,10.899,10.605,10.869,29474,0
2015-08-07,10.722,10.987,10.614,10.869,116923,0
2015-08-10,10.771,11.272,10.771,11.203,308260,0
2015-08-11,10.918,11.34,10.85,11.036,48026,0
2015-08-12,10.85,11.164,10.742,11.095,35780,0
2015-08-13,11.164,11.527,11.066,11.203,108666,0
2015-08-14,11.213,11.517,11.213,11.429,67891,0
2015-08-17,11.35,11.517,11.193,11.448,26300,0
2015-08-18,11.468,11.468,11.203,11.252,69929,0
2015-08-19,11.183,11.311,10.987,11.134,11927,0
2015-08-20,10.271,10.987,10.271,10.703,100511,0
2015-08-21,10.526,10.526,9.83,10.094,70133,0
2015-08-24,8.9074,9.653,8.7308,9.3292,106302,0
2015-08-25,9.584,9.849,9.2802,9.3096,69725,0
2015-08-26,9.3881,9.928,9.133,9.82,275742,0
2015-08-27,9.879,10.34,9.879,10.183,58512,0
2015-08-28,10.153,10.291,10.006,10.153,59328,0
2015-08-31,10.173,10.418,10.006,10.261,28135,0
2015-09-01,10.075,10.3,10.006,10.212,31703,0
2015-09-02,10.3,10.3,9.712,9.937,51784,0
2015-09-03,9.888,10.192,9.879,10.094,22426,0
2015-09-04,9.928,10.134,9.79,10.075,18145,0
2015-09-08,10.153,10.222,9.859,10.104,38227,0
2015-09-09,10.143,10.212,9.957,10.016,25179,0
2015-09-10,9.947,10.202,9.643,9.78,39110,0
2015-09-11,9.702,9.82,9.525,9.722,44241,0
2015-09-14,9.643,9.8,9.1919,9.731,140674,0
2015-09-15,9.712,9.859,9.2998,9.83,73089,0
2015-09-16,9.722,9.839,9.4371,9.751,84303,0
2015-09-17,9.81,9.977,9.4371,9.673,85122,0
2015-09-18,9.506,10.114,9.3979,10.006,216822,0
2015-09-21,9.947,9.947,9.4666,9.682,39042,0
2015-09-22,9.614,9.614,9.2802,9.4469,45974,0
2015-09-23,9.3783,9.4018,8.9761,9.1526,68567,0
2015-09-24,9.2213,9.339,8.878,9.2507,73130,0
2015-09-25,9.2213,9.516,9.0644,9.3586,43527,0
2015-09-28,9.3194,9.4764,9.0545,9.3194,29731,0
2015-09-29,9.3685,9.496,9.0447,9.1821,40163,0
2015-09-30,9.2998,9.673,9.1624,9.594,48217,0
2015-10-01,9.682,9.731,9.3194,9.506,23344,0
2015-10-02,9.3881,9.565,9.339,9.4567,18451,0
2015-10-05,9.4666,9.967,9.4666,9.859,42819,0
2015-10-06,9.918,9.937,9.604,9.859,30377,0
2015-10-07,9.957,10.134,9.79,10.065,59264,0
2015-10-08,10.114,10.487,9.957,10.379,57085,0
2015-10-09,10.349,10.585,10.251,10.497,18960,0
2015-10-12,10.546,10.546,10.202,10.389,16761,0
2015-10-13,10.448,10.771,10.349,10.438,26504,0
2015-10-14,10.663,10.722,10.261,10.428,27625,0
2015-10-15,10.398,10.771,10.251,10.506,19164,0
2015-10-16,10.565,10.595,10.389,10.477,30683,0
2015-10-19,10.398,10.673,10.398,10.595,21800,0
2015-10-20,10.526,10.771,10.428,10.624,57595,0
2015-10-21,10.555,10.712,10.33,10.379,46280,0
2015-10-22,10.526,10.732,10.487,10.595,50561,0
2015-10-23,10.742,10.791,10.428,10.644,60959,0
2015-10-26,10.899,11.988,10.899,11.674,258005,0
2015-10-27,11.605,12.047,11.536,11.831,81448,0
2015-10-28,12.027,12.822,11.674,12.527,320391,0
2015-10-29,12.272,12.89,12.262,12.39,111010,0
2015-10-30,12.449,12.625,12.105,12.537,83079,0
2015-11-02,12.36,12.841,12.115,12.704,101248,0
2015-11-03,12.557,12.743,12.213,12.566,126505,0
2015-11-04,12.527,12.753,12.439,12.665,77180,0
2015-11-05,12.576,12.753,12.39,12.537,167484,0
2015-11-06,12.557,12.566,12.184,12.468,34965,0
2015-11-09,12.468,12.753,12.374,12.606,56591,0
2015-11-10,12.508,12.949,12.292,12.831,91540,0
2015-11-11,12.871,13.4,12.851,13.253,118044,0
2015-11-12,13.292,13.655,12.792,13.037,347608,0
2015-11-13,13.283,13.283,12.39,12.439,252704,0
2015-11-16,12.557,12.704,11.909,12.311,419270,0
2015-11-17,12.233,12.655,12.233,12.419,87361,0
2015-11-18,12.459,12.772,12.311,12.439,162387,0
2015-11-19,12.655,12.743,10.761,11.733,862598,0
2015-11-20,11.644,11.644,10.644,10.918,846390,0
2015-11-23,11.321,11.546,10.565,10.83,179716,0
2015-11-24,10.555,11.173,10.555,10.938,153111,0
2015-11-25,10.938,11.223,10.526,10.761,322735,0
2015-11-27,10.791,10.918,10.693,10.693,52600,0
2015-11-30,10.693,11.026,10.575,10.811,90827,0
2015-12-01,10.811,11.213,10.761,10.909,84390,0
2015-12-02,10.928,11.899,10.811,11.635,241298,0
2015-12-03,11.723,11.958,11.507,11.674,179839,0
2015-12-04,11.595,11.762,11.242,11.438,115496,0
2015-12-07,11.487,11.752,11.409,11.546,148523,0
2015-12-08,11.527,11.527,11.056,11.399,126622,0
2015-12-09,11.379,11.644,11.311,11.527,98166,0
2015-12-10,11.507,11.625,11.33,11.429,152397,0
2015-12-11,11.429,11.478,11.134,11.281,163100,0
2015-12-14,11.223,11.468,10.86,11.134,135645,0
2015-12-15,11.134,11.34,11.075,11.281,44547,0
2015-12-16,11.291,11.517,10.879,11.517,46484,0
2015-12-17,11.772,12.753,11.733,12.341,143630,0
2015-12-18,12.41,12.537,11.919,12.027,60347,0
2015-12-21,12.037,12.056,11.772,12.037,85628,0
2015-12-22,12.105,12.194,11.536,12.037,36510,0
2015-12-23,12.047,12.41,12.047,12.253,24363,0
2015-12-24,12.439,12.439,12.253,12.272,8265,0
2015-12-28,12.311,12.772,12.066,12.645,153748,0
2015-12-29,12.674,12.841,12.566,12.753,147076,0
2015-12-30,12.753,12.782,12.37,12.733,190851,0
2015-12-31,12.508,12.704,12.184,12.616,42044,0
2016-01-04,12.498,12.596,12.184,12.39,75909,0
2016-01-05,12.468,12.478,11.988,12.213,76454,0
2016-01-06,11.988,12.017,11.301,11.566,140689,0
2016-01-07,11.281,11.281,10.889,11.026,222892,0
2016-01-08,11.007,11.223,10.349,10.693,99850,0
2016-01-11,10.546,10.663,10.201,10.536,92762,0
2016-01-12,10.605,10.761,10.163,10.487,87496,0
2016-01-13,10.448,10.634,9.839,10.006,156183,0
2016-01-14,9.937,10.536,9.751,9.996,80851,0
2016-01-15,9.78,9.883,9.3586,9.594,81270,0
2016-01-19,9.584,9.584,9.1526,9.2409,66056,0
2016-01-20,9.1232,9.4077,8.3384,9.3685,257161,0
2016-01-21,8.9368,9.4666,8.878,9.0251,56806,0
2016-01-22,9.3783,9.604,9.29,9.4764,54578,0
2016-01-25,9.496,9.663,9.3194,9.4567,59971,0
2016-01-26,9.555,9.751,9.4175,9.535,62775,0
2016-01-27,9.516,9.727,8.9957,9.506,45757,0
2016-01-28,9.525,9.81,9.3586,9.682,39143,0
2016-01-29,9.702,10.791,9.702,10.693,102710,0
2016-02-01,10.546,10.555,10.173,10.173,25253,0
2016-02-02,10.085,10.232,9.624,9.78,32292,0
2016-02-03,9.81,9.869,9.3292,9.565,34064,0
2016-02-04,9.516,9.928,9.516,9.663,46709,0
2016-02-05,9.702,10.094,9.535,9.81,28325,0
2016-02-08,9.682,9.741,9.3194,9.3194,27019,0
2016-02-09,9.0644,9.722,9.0644,9.574,56068,0
2016-02-10,9.643,9.692,9.4371,9.516,14179,0
2016-02-11,9.496,9.692,9.1821,9.3685,206056,0
2016-02-12,9.4666,10.202,9.4666,9.996,585488,0
2016-02-16,10.516,10.683,10.016,10.192,143754,0
2016-02-17,10.163,10.291,9.893,10.153,57131,0
2016-02-18,10.124,10.271,9.859,10.124,44991,0
2016-02-19,10.153,10.438,10.094,10.242,15778,0
2016-02-22,10.242,10.712,10.124,10.526,133684,0
2016-02-23,10.31,10.497,10.104,10.242,57330,0
2016-02-24,10.212,10.958,10.212,10.811,183948,0
2016-02-25,10.928,11.546,10.693,11.203,91195,0
2016-02-26,11.232,11.37,10.82,11.291,252917,0
2016-02-29,11.33,11.762,11.164,11.635,108805,0
2016-03-01,11.585,11.742,11.33,11.644,123039,0
2016-03-02,11.576,11.576,10.909,11.232,90337,0
2016-03-03,11.33,11.517,11.036,11.134,35729,0
2016-03-04,11.056,11.625,11.056,11.625,103358,0
2016-03-07,11.478,11.556,11.115,11.468,71118,0
2016-03-08,11.389,11.487,11.105,11.389,35282,0
2016-03-09,11.419,11.448,11.173,11.379,50590,0
2016-03-10,11.399,11.399,11.017,11.144,56710,0
2016-03-11,11.242,11.536,10.82,11.311,56804,0
2016-03-14,11.232,11.419,10.977,11.134,38984,0
2016-03-15,11.281,11.487,10.84,11.124,58051,0
2016-03-16,11.056,11.075,10.722,11.026,27278,0
2016-03-17,11.036,11.399,10.918,11.33,88421,0
2016-03-18,11.36,11.37,10.869,11.115,60920,0
2016-03-21,11.144,11.252,10.84,11.183,56307,0
2016-03-22,11.105,11.517,10.909,11.419,89788,0
2016-03-23,11.379,11.546,11.242,11.546,19531,0
2016-03-24,11.321,11.536,11.321,11.536,24899,0
2016-03-28,11.478,11.478,11.085,11.272,22207,0
2016-03-29,11.223,11.223,10.889,11.036,17316,0
2016-03-30,11.183,11.183,10.811,11.007,27269,0
2016-03-31,11.007,11.419,10.94,11.419,75926,0
2016-04-01,11.262,11.262,10.889,11.066,540196,0
2016-04-04,11.115,11.115,10.6,10.712,69781,0
2016-04-05,10.585,10.595,10.153,10.438,54169,0
2016-04-06,10.438,10.575,10.085,10.31,31283,0
2016-04-07,10.291,10.408,9.957,10.143,37473,0
2016-04-08,10.31,10.389,10.212,10.261,18199,0
2016-04-11,10.33,10.634,10.3,10.536,47303,0
2016-04-12,10.418,10.585,10.398,10.526,51758,0
2016-04-13,10.555,10.791,10.555,10.693,49280,0
2016-04-14,10.732,10.879,10.683,10.869,20083,0
2016-04-15,10.889,10.967,10.801,10.86,14596,0
2016-04-18,10.771,10.889,10.546,10.546,42073,0
2016-04-19,10.605,11.066,10.565,10.987,154139,0
2016-04-20,11.036,11.056,10.614,10.761,80251,0
2016-04-21,10.801,10.977,10.654,10.742,185591,0
2016-04-22,10.722,10.84,10.654,10.712,186210,0
2016-04-25,10.644,10.644,10.467,10.467,269011,0
2016-04-26,10.497,10.761,10.094,10.683,336739,0
2016-04-27,10.781,10.84,10.467,10.634,158953,0
2016-04-28,10.546,10.801,10.369,10.398,86902,0
2016-04-29,10.34,10.683,10.085,10.291,196569,0
2016-05-02,10.251,10.251,10.006,10.094,43177,0
2016-05-03,10.134,10.134,9.78,9.81,87759,0
2016-05-04,9.79,9.859,9.682,9.722,142750,0
2016-05-05,9.771,9.771,9.574,9.692,196603,0
2016-05-06,9.584,9.81,9.584,9.751,650515,0
2016-05-09,9.663,9.908,9.663,9.78,1021205,0
2016-05-10,9.869,10.221,9.78,10.163,203223,0
2016-05-11,10.192,10.212,10.124,10.153,214763,0
2016-05-12,10.202,10.261,10.075,10.085,27124,0
2016-05-13,10.192,10.448,10.006,10.163,87717,0
2016-05-16,10.094,10.31,9.879,9.967,132130,0
2016-05-17,10.006,10.104,9.771,9.81,71103,0
2016-05-18,9.712,9.82,9.604,9.8,90915,0
2016-05-19,9.702,9.83,9.3881,9.761,147263,0
2016-05-20,9.859,10.506,9.722,10.428,452040,0
2016-05-23,10.34,11.527,10.31,11.056,496829,0
2016-05-24,11.026,11.448,10.987,11.115,270699,0
2016-05-25,11.134,11.257,10.918,11.066,51282,0
2016-05-26,11.115,11.389,11.007,11.213,206050,0
2016-05-27,11.203,11.527,11.144,11.458,123112,0
2016-05-31,11.635,12.184,11.634,12.125,345549,0
2016-06-01,12.096,12.753,11.605,12.734,509170,0
2016-06-02,12.517,13.636,12.037,13.165,627628,0
2016-06-03,13.145,13.332,12.9,13.135,240875,0
2016-06-06,13.145,13.381,12.949,13.037,187385,0
2016-06-07,13.194,13.597,13.135,13.391,390388,0
2016-06-08,13.292,13.641,13.283,13.42,327406,0
2016-06-09,13.391,13.391,13.047,13.283,181957,0
2016-06-10,13.175,13.489,12.851,13.391,146752,0
2016-06-13,13.341,13.508,12.998,13.175,301730,0
2016-06-14,12.969,13.145,12.831,13.037,178743,0
2016-06-15,12.949,13.361,12.929,13.234,204601,0
2016-06-16,13.126,13.234,12.772,13.155,107016,0
2016-06-17,13.018,13.243,13.018,13.135,95222,0
2016-06-20,13.135,13.391,13.135,13.175,82347,0
2016-06-21,13.243,13.312,12.861,13.165,75975,0
2016-06-22,13.204,13.341,13.106,13.243,39054,0
2016-06-23,13.341,13.734,13.193,13.43,169567,0
2016-06-24,12.723,13.131,11.674,12.91,152810,0
2016-06-27,12.89,13.037,12.468,12.704,111754,0
2016-06-28,12.91,13.322,12.841,13.185,261078,0
2016-06-29,13.194,13.538,13.194,13.438,310904,0
2016-06-30,13.489,13.989,13.145,13.861,323655,0
2016-07-01,13.969,14.568,13.93,14.342,322014,0
2016-07-05,14.568,15.019,14.136,14.715,387666,0
2016-07-06,14.548,14.725,14.165,14.421,189290,0
2016-07-07,14.421,14.666,14.028,14.46,148531,0
2016-07-08,14.528,14.676,14.381,14.479,104112,0
2016-07-11,14.43,14.764,14.43,14.617,174941,0
2016-07-12,14.646,15.117,14.607,14.813,214327,0
2016-07-13,14.862,15.009,14.538,14.793,191353,0
2016-07-14,14.999,15.362,14.833,15.284,397312,0
2016-07-15,15.284,15.823,15.264,15.755,271578,0
2016-07-18,15.696,16.775,15.696,16.657,477032,0
2016-07-19,16.579,17.045,16.334,16.628,249189,0
2016-07-20,16.765,16.971,16.441,16.912,146084,0
2016-07-21,17.05,17.609,16.687,16.814,180789,0
2016-07-22,16.696,16.824,16.333,16.804,55426,0
2016-07-25,16.853,16.962,16.628,16.716,90298,0
2016-07-26,16.804,16.844,16.638,16.795,76152,0
2016-07-27,16.755,16.755,16.432,16.461,99365,0
2016-07-28,16.461,16.579,16.314,16.392,95824,0
2016-07-29,16.265,16.775,16.235,16.706,151853,0
2016-08-01,16.628,16.628,16.324,16.402,89429,0
2016-08-02,16.402,16.41,15.725,15.882,111704,0
2016-08-03,15.804,16.147,15.696,16.01,60519,0
2016-08-04,16.167,16.677,16.021,16.52,89249,0
2016-08-05,16.5,17.128,16.5,16.559,111030,0
2016-08-08,16.471,16.991,16.404,16.795,81018,0
2016-08-09,16.785,17.256,16.785,17.069,102472,0
2016-08-10,17.158,17.265,16.912,16.952,96557,0
2016-08-11,16.873,17.265,16.873,16.912,106690,0
2016-08-12,16.765,16.912,16.505,16.647,52081,0
2016-08-15,16.647,16.829,16.51,16.579,67219,0
2016-08-16,16.589,16.647,16.098,16.333,47827,0
2016-08-17,15.745,16.481,15.696,16.363,60882,0
2016-08-18,16.402,16.628,16.059,16.255,46390,0
2016-08-19,15.863,16.333,15.794,16.324,46486,0
2016-08-22,16.294,16.294,16.049,16.137,33550,0
2016-08-23,16.265,16.775,16.265,16.755,82250,0
2016-08-24,16.667,17.069,16.638,17.02,212363,0
2016-08-25,17.128,17.546,16.981,17.197,122599,0
2016-08-26,17.295,17.52,17.02,17.059,96424,0
2016-08-29,17.02,17.422,16.971,17.383,116676,0
2016-08-30,17.324,17.638,17.218,17.413,170210,0
2016-08-31,17.285,17.393,16.873,17.344,137040,0
2016-09-01,17.246,17.577,17.246,17.364,43737,0
2016-09-02,17.609,17.658,17.246,17.452,30053,0
2016-09-06,17.53,17.677,17.462,17.658,142893,0
2016-09-07,17.658,17.854,17.319,17.57,102138,0
2016-09-08,17.589,17.589,17.04,17.354,102303,0
2016-09-09,17.207,17.726,16.598,16.804,63671,0
2016-09-12,16.706,17.01,16.235,16.647,104958,0
2016-09-13,16.628,16.628,15.814,15.921,118846,0
2016-09-14,15.892,16.667,15.794,16.589,82564,0
2016-09-15,16.687,16.952,16.539,16.834,135658,0
2016-09-16,16.736,16.736,16.441,16.608,79801,0
2016-09-19,16.696,16.853,16.638,16.667,51615,0
2016-09-20,16.824,16.971,16.481,16.608,32093,0
2016-09-21,16.647,16.785,16.51,16.706,62337,0
2016-09-22,16.647,17.246,16.608,17.128,120337,0
2016-09-23,17.246,17.246,16.765,17.059,87184,0
2016-09-26,16.932,17.216,16.883,16.952,34163,0
2016-09-27,16.873,17.226,16.795,16.834,56268,0
2016-09-28,16.785,17.334,16.441,17.118,66581,0
2016-09-29,17.216,17.638,17.216,17.344,110102,0
2016-09-30,17.54,17.751,17.314,17.452,115778,0
2016-10-03,17.599,17.697,17.403,17.452,32739,0
2016-10-04,17.442,17.511,17.128,17.364,32759,0
2016-10-05,17.452,17.54,17.265,17.265,50620,0
2016-10-06,17.393,17.56,16.952,17.324,104819,0
2016-10-07,17.177,17.373,16.902,16.981,81163,0
2016-10-10,17.118,17.364,16.834,17.167,26602,0
2016-10-11,16.981,17.344,16.608,17.04,219242,0
2016-10-12,16.912,17.599,16.912,17.481,85514,0
2016-10-13,17.442,17.658,16.981,17.579,72395,0
2016-10-14,17.658,17.815,17.334,17.462,100354,0
2016-10-17,17.314,17.805,17.314,17.628,35674,0
2016-10-18,17.638,17.805,17.587,17.697,130161,0
2016-10-19,17.913,18.021,17.67,17.707,57685,0
2016-10-20,17.668,17.697,17.511,17.579,42148,0
2016-10-21,17.628,17.658,17.153,17.579,121155,0
2016-10-24,17.677,17.677,17.295,17.295,55273,0
2016-10-25,17.354,17.55,17.103,17.324,57197,0
2016-10-26,17.354,17.677,17.128,17.638,166539,0
2016-10-27,17.658,17.658,17.197,17.246,254038,0
2016-10-28,17.197,17.364,17.118,17.167,99748,0
2016-10-31,17.069,17.452,16.804,17.167,99732,0
2016-11-01,17.216,17.403,16.353,16.765,207495,0
2016-11-02,16.667,16.667,16.078,16.324,365701,0
2016-11-03,16.235,16.544,15.843,15.863,78277,0
2016-11-04,15.872,16.235,15.794,15.833,78330,0
2016-11-07,15.941,16.422,15.941,16.294,44943,0
2016-11-08,16.284,16.412,16.157,16.269,119833,0
2016-11-09,15.843,16.392,15.735,16.235,118737,0
2016-11-10,16.284,16.677,15.058,15.264,117964,0
2016-11-11,15.127,15.696,13.842,15.156,267007,0
2016-11-14,15.196,15.274,13.44,14.185,222585,0
2016-11-15,14.264,15.048,14.234,14.852,113574,0
2016-11-16,14.872,15.245,14.862,15.009,86204,0
2016-11-17,15.107,15.774,15.107,15.402,74803,0
2016-11-18,15.313,15.313,14.96,15.019,22677,0
2016-11-21,15.137,15.563,15.117,15.215,32123,0
2016-11-22,15.313,15.568,15.21,15.313,51864,0
2016-11-23,15.245,16.088,15.245,15.853,95810,0
2016-11-25,16.137,16.579,16.137,16.383,110498,0
2016-11-28,16.333,16.441,16.118,16.206,65311,0
2016-11-29,16.157,16.663,15.961,15.971,71598,0
2016-11-30,16.01,16.25,15.235,16,183767,0
2016-12-01,15.814,15.814,14.95,15.313,88465,0
2016-12-02,15.451,15.892,15.129,15.411,132036,0
2016-12-05,15.5,15.696,15.215,15.608,71512,0
2016-12-06,15.49,16.088,15.426,15.843,50109,0
2016-12-07,15.882,15.941,15.352,15.745,39030,0
2016-12-08,15.598,15.892,15.352,15.402,35372,0
2016-12-09,15.833,15.843,15.215,15.343,25343,0
2016-12-12,15.402,15.549,14.862,14.95,109840,0
2016-12-13,15.156,16.029,14.936,15.961,89910,0
2016-12-14,15.647,15.902,15.377,15.657,138391,0
2016-12-15,15.146,15.804,14.911,15.783,174880,0
2016-12-16,15.519,15.519,14.754,15.323,107993,0
2016-12-19,15.284,15.284,14.421,14.882,59082,0
2016-12-20,14.94,15.46,14.489,14.715,33579,0
2016-12-21,14.823,15.127,14.754,14.96,46797,0
2016-12-22,14.98,15.093,14.666,14.744,41030,0
2016-12-23,14.852,14.852,14.224,14.421,82736,0
2016-12-27,14.313,14.999,14.244,14.823,122282,0
2016-12-28,14.911,15.039,14.666,14.754,74138,0
2016-12-29,14.744,15.205,14.734,14.803,61905,0
2016-12-30,14.833,15.47,14.726,15.47,64370,0
2017-01-03,15.617,16.255,15.617,16.069,91422,0
2017-01-04,16.069,16.52,16.005,16.186,87061,0
2017-01-05,16.265,16.598,16.088,16.471,59615,0
2017-01-06,16.559,16.844,16.51,16.667,66187,0
2017-01-09,16.726,16.922,16.647,16.677,122775,0
2017-01-10,16.638,16.785,16.426,16.608,111294,0
2017-01-11,16.696,16.785,16.167,16.569,142263,0
2017-01-12,16.579,16.647,16.069,16.088,72313,0
2017-01-13,16.235,16.402,16.108,16.294,33039,0
2017-01-17,16.191,16.275,15.99,16.265,39540,0
2017-01-18,16.216,16.5,15.98,16.186,82210,0
2017-01-19,16.098,16.176,15.647,15.647,37642,0
2017-01-20,15.568,16.226,15.402,15.98,61501,0
2017-01-23,16.059,16.461,15.863,16.284,43711,0
2017-01-24,16.373,16.667,15.804,16.127,54713,0
2017-01-25,16.216,16.539,16.186,16.383,106148,0
2017-01-26,16.559,16.657,16.304,16.324,83499,0
2017-01-27,16.294,16.569,16.186,16.373,38645,0
2017-01-30,16.451,16.647,16.137,16.647,69261,0
2017-01-31,16.51,17.167,16.137,17.148,144205,0
2017-02-01,17.167,17.491,16.883,17.089,69273,0
2017-02-02,17.02,17.658,17.02,17.275,84135,0
2017-02-03,17.452,18.001,17.069,17.285,148618,0
2017-02-06,17.354,17.756,17.295,17.52,44540,0
2017-02-07,17.422,17.481,17.256,17.413,42971,0
2017-02-08,17.471,17.471,17.059,17.295,55538,0
2017-02-09,17.383,17.609,17.314,17.53,125008,0
2017-02-10,17.893,18.639,17.354,18.492,495045,0
2017-02-13,19.502,19.904,18.972,19.355,288494,0
2017-02-14,19.375,19.384,18.904,19.208,56413,0
2017-02-15,18.963,19.286,18.65,19.051,123237,0
2017-02-16,18.894,19.154,17.677,18.864,85869,0
2017-02-17,18.864,19.119,18.246,18.953,107911,0
2017-02-21,18.884,19.227,18.698,19.188,59268,0
2017-02-22,19.031,19.257,18.757,18.963,53892,0
2017-02-23,18.982,18.982,18.256,18.335,53043,0
2017-02-24,18.266,18.266,17.707,18.197,110837,0
2017-02-27,18.031,18.413,17.903,18.295,44272,0
2017-02-28,18.07,18.58,18.07,18.443,106101,0
2017-03-01,18.58,18.825,18.394,18.727,172815,0
2017-03-02,18.737,18.874,18.021,18.266,102623,0
2017-03-03,18.619,18.698,18.119,18.482,99381,0
2017-03-06,18.246,18.688,18.217,18.521,140623,0
2017-03-07,18.57,18.806,18.423,18.492,135312,0
2017-03-08,18.541,19.149,18.54,19.031,195739,0
2017-03-09,18.845,19.306,18.423,18.619,123906,0
2017-03-10,18.707,19.09,18.6,18.786,80369,0
2017-03-13,18.689,18.815,18.394,18.688,63098,0
2017-03-14,18.688,18.707,18.364,18.501,46614,0
2017-03-15,18.57,18.786,18.398,18.59,51904,0
2017-03-16,18.59,19.316,18.531,19.227,303606,0
2017-03-17,19.227,19.384,18.825,19.012,116084,0
2017-03-20,18.943,19.188,18.766,19.09,57017,0
2017-03-21,19.1,19.139,18.84,18.884,96401,0
2017-03-22,18.943,19.08,18.825,18.992,35571,0
2017-03-23,18.884,19.326,18.884,19.149,119889,0
2017-03-24,19.09,19.375,19.09,19.247,34638,0
2017-03-27,19.149,19.335,18.571,19.237,45239,0
2017-03-28,19.129,19.237,18.855,19.208,47279,0
2017-03-29,19.129,19.688,18.864,19.6,86804,0
2017-03-30,19.473,19.787,19.227,19.62,95181,0
2017-03-31,19.63,19.855,19.384,19.688,95664,0
2017-04-03,19.767,20.493,19.767,20.277,163337,0
2017-04-04,20.346,20.993,20.11,20.797,129096,0
2017-04-05,20.601,21.14,20.385,20.454,80970,0
2017-04-06,20.758,20.866,20.306,20.375,71149,0
2017-04-07,20.571,20.571,20.012,20.208,166852,0
2017-04-10,20.306,20.866,20.228,20.728,136490,0
2017-04-11,20.669,21.062,20.601,20.826,57388,0
2017-04-12,20.66,20.743,20.11,20.218,81573,0
2017-04-13,20.316,20.601,20.11,20.503,72377,0
2017-04-17,20.62,20.62,20.248,20.532,49586,0
2017-04-18,20.699,20.748,20.208,20.238,55186,0
2017-04-19,20.434,20.758,20.032,20.748,114975,0
2017-04-20,20.807,21.042,20.385,20.719,105437,0
2017-04-21,20.62,20.895,20.169,20.199,101875,0
2017-04-24,20.483,20.895,20.199,20.748,104017,0
2017-04-25,20.748,20.895,20.316,20.787,50744,0
2017-04-26,20.797,20.846,20.297,20.444,73263,0
2017-04-27,20.356,20.513,20.169,20.208,51605,0
2017-04-28,20.287,20.689,20.1,20.62,50096,0
2017-05-01,20.601,20.689,20.051,20.051,21302,0
2017-05-02,20.081,20.758,19.914,20.669,97048,0
2017-05-03,20.66,20.846,20.454,20.689,62529,0
2017-05-04,20.846,20.846,20.405,20.552,37911,0
2017-05-05,20.64,20.846,20.414,20.797,53138,0
2017-05-08,20.709,20.836,20.159,20.63,66222,0
2017-05-09,20.571,20.846,20.542,20.719,63927,0
2017-05-10,20.826,21.189,20.758,21.111,122523,0
2017-05-11,21.131,21.464,20.934,21.278,93045,0
2017-05-12,21.337,21.778,20.974,21.395,107096,0
2017-05-15,21.435,21.856,21.405,21.533,39826,0
2017-05-16,21.592,21.689,21.297,21.513,58806,0
2017-05-17,21.327,21.435,20.944,21.003,48654,0
2017-05-18,20.768,20.768,19.159,20.346,197818,0
2017-05-19,20.375,20.846,20.257,20.601,98295,0
2017-05-22,20.601,20.699,20.199,20.316,30670,0
2017-05-23,20.12,20.463,20.12,20.405,44989,0
2017-05-24,20.581,20.611,20.169,20.365,30565,0
2017-05-25,20.326,20.719,20.13,20.257,75199,0
2017-05-26,20.277,20.454,20.11,20.13,59298,0
2017-05-30,20.336,20.356,19.62,20.012,81858,0
2017-05-31,19.993,19.993,19.718,19.855,84555,0
2017-06-01,19.944,20.189,19.62,19.806,36242,0
2017-06-02,19.698,19.983,19.424,19.767,42706,0
2017-06-05,19.767,20.11,18.874,19.62,77570,0
2017-06-06,19.718,19.757,19.12,19.63,42093,0
2017-06-07,19.62,19.62,18.947,19.227,27578,0
2017-06-08,19.139,19.443,18.825,18.864,35637,0
2017-06-09,18.884,19.365,18.472,18.855,79618,0
2017-06-12,19.227,19.227,17.717,18.933,117417,0
2017-06-13,18.884,19.62,18.482,18.904,32366,0
2017-06-14,19.12,19.51,18.237,18.6,55414,0
2017-06-15,18.531,18.531,17.972,18.021,130717,0
2017-06-16,18.148,18.698,18.099,18.698,78133,0
2017-06-19,18.698,18.923,18.178,18.796,47136,0
2017-06-20,18.835,18.933,18.251,18.884,58355,0
2017-06-21,18.354,18.443,17.084,17.844,329637,0
2017-06-22,17.736,18.57,17.707,18.56,117543,0
2017-06-23,18.551,18.757,18.05,18.148,119578,0
2017-06-26,18.197,18.737,18.197,18.551,128011,0
2017-06-27,18.551,18.609,18.158,18.246,48582,0
2017-06-28,18.452,18.796,18.237,18.521,70083,0
2017-06-29,18.394,18.575,18.148,18.345,49195,0
2017-06-30,18.237,19.159,18.237,19.08,167627,0
2017-07-03,19.286,19.286,18.796,18.884,56638,0
2017-07-05,18.913,19.159,18.443,18.815,51690,0
2017-07-06,18.835,18.835,18.237,18.335,19274,0
2017-07-07,18.325,18.325,18.011,18.168,96302,0
2017-07-10,18.011,18.227,17.972,18.05,116888,0
2017-07-11,18.001,18.815,18.001,18.629,96745,0
2017-07-12,18.668,19.247,18.668,19.129,83436,0
2017-07-13,19.237,19.365,18.796,19.276,48176,0
2017-07-14,19.051,19.197,18.766,18.982,63721,0
2017-07-17,19.002,19.051,18.295,18.717,116358,0
2017-07-18,18.59,18.639,17.717,18.001,164580,0
2017-07-19,18.148,18.443,17.658,17.854,122230,0
2017-07-20,17.952,18.139,17.952,18.011,34971,0
2017-07-21,18.001,18.099,17.56,17.952,66844,0
2017-07-24,17.844,18.05,17.366,17.805,52746,0
2017-07-25,17.766,18.148,17.314,17.952,90951,0
2017-07-26,17.972,18.031,17.282,17.432,59661,0
2017-07-27,17.462,18.286,17.462,17.599,101439,0
2017-07-28,17.609,17.854,17.56,17.854,47373,0
2017-07-31,17.746,17.844,17.525,17.834,50412,0
2017-08-01,17.844,18.001,17.589,17.844,39608,0
2017-08-02,17.874,18.207,17.609,18.07,51449,0
2017-08-03,18.08,18.08,17.746,17.776,19573,0
2017-08-04,17.766,17.776,17.56,17.707,16969,0
2017-08-07,17.668,17.825,17.491,17.726,41840,0
2017-08-08,17.55,17.668,17.364,17.619,38995,0
2017-08-09,17.511,17.511,17.001,17.177,72135,0
2017-08-10,16.981,17.459,16.981,17.167,43304,0
2017-08-11,17.167,17.834,17.153,17.609,95385,0
2017-08-14,17.756,18.913,17.756,18.541,185054,0
2017-08-15,18.639,18.688,17.805,18.477,78188,0
2017-08-16,18.367,18.492,17.668,18.295,52941,0
2017-08-17,18.295,18.541,18.246,18.266,63355,0
2017-08-18,18.521,18.541,18.237,18.492,64890,0
2017-08-21,18.521,18.531,18.04,18.158,23526,0
2017-08-22,18.256,18.805,18.256,18.531,42496,0
2017-08-23,18.629,18.629,18.345,18.541,98271,0
2017-08-24,18.541,18.588,18.166,18.472,162771,0
2017-08-25,18.531,18.6,18.433,18.57,73401,0
2017-08-28,18.521,19.247,17.933,18.05,206297,0
2017-08-29,18.06,18.501,17.883,18.129,39273,0
2017-08-30,18.266,18.747,18.099,18.501,63609,0
2017-08-31,18.658,19.07,18.619,18.933,53454,0
2017-09-01,18.953,19.561,18.139,19.375,61591,0
2017-09-05,19.404,19.816,19.12,19.571,89522,0
2017-09-06,19.571,20.159,19.522,19.914,76726,0
2017-09-07,19.993,20.287,19.767,19.904,60295,0
2017-09-08,19.718,20.12,19.6,19.816,34894,0
2017-09-11,19.983,20.454,19.679,20.032,156165,0
2017-09-12,20.1,20.1,19.139,19.571,92906,0
2017-09-13,19.463,19.747,18.943,19.139,134829,0
2017-09-14,19.149,19.316,19.031,19.031,33932,0
2017-09-15,19.129,19.218,18.717,18.972,113212,0
2017-09-18,18.904,19.012,18.443,18.492,81868,0
2017-09-19,18.462,18.806,18.394,18.609,47566,0
2017-09-20,18.6,18.639,18.327,18.384,63109,0
2017-09-21,18.58,18.678,18.266,18.649,24996,0
2017-09-22,18.403,19.115,18.403,18.747,53892,0
2017-09-25,18.766,18.786,18.08,18.246,68198,0
2017-09-26,18.345,18.658,17.795,17.923,127522,0
2017-09-27,17.756,17.903,17.658,17.834,70037,0
2017-09-28,17.844,18.188,17.785,17.952,19031,0
2017-09-29,18.129,18.873,17.854,18.315,58248,0
2017-10-02,18.207,18.786,18.207,18.59,99343,0
2017-10-03,18.639,18.832,18.207,18.609,54183,0
2017-10-04,18.727,18.835,18.489,18.727,26098,0
2017-10-05,18.796,19.178,18.345,18.482,45692,0
2017-10-06,18.531,18.531,18.001,18.001,56920,0
2017-10-09,18.178,18.541,18.148,18.148,53198,0
2017-10-10,17.933,18.501,17.933,18.325,65533,0
2017-10-11,18.354,18.639,18.204,18.374,29505,0
2017-10-12,18.197,18.619,18.148,18.541,32802,0
2017-10-13,18.639,19.463,18.403,19.247,206592,0
2017-10-16,19.414,19.414,19.002,19.1,19765,0
2017-10-17,19.07,19.11,18.533,18.992,30161,0
2017-10-18,19.041,19.178,18.69,18.982,32102,0
2017-10-19,18.786,19.227,18.717,19.129,28379,0
2017-10-20,19.149,19.679,18.709,18.982,118593,0
2017-10-23,19.1,20.287,19.1,20.081,449417,0
2017-10-24,19.875,20.807,19.669,20.709,285266,0
2017-10-25,20.611,20.856,20.306,20.552,181721,0
2017-10-26,20.424,20.709,20.424,20.552,64902,0
2017-10-27,20.689,20.797,20.012,20.601,56235,0
2017-10-30,20.306,21.023,20.306,20.826,42634,0
2017-10-31,20.63,21.287,20.63,21.268,176833,0
2017-11-01,21.287,22.023,21.287,21.768,284784,0
2017-11-02,21.847,22.367,21.778,22.318,161231,0
2017-11-03,22.288,22.514,21.964,22.367,141061,0
2017-11-06,22.072,22.514,21.827,22.367,65670,0
2017-11-07,22.337,23.241,22.17,22.661,177243,0
2017-11-08,22.622,22.857,22.239,22.504,69479,0
2017-11-09,22.445,22.445,21.592,22.19,107564,0
2017-11-10,22.44,22.48,21.11,21.48,90174,0
