Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.993,12.487,11.926,12.433,84542,0
2005-02-28,12.451,12.592,12.206,12.271,156649,0
2005-03-01,12.271,12.993,12.271,12.898,193832,0
2005-03-02,12.898,13.159,12.709,12.709,224794,0
2005-03-03,12.784,12.861,12.433,12.727,82612,0
2005-03-04,12.784,12.89,12.6,12.756,68040,0
2005-03-07,12.692,13.058,12.692,12.946,92041,0
2005-03-08,12.861,13.076,12.646,12.646,115934,0
2005-03-09,12.609,12.756,12.497,12.563,93434,0
2005-03-10,12.404,12.861,12.375,12.497,88614,0
2005-03-11,12.545,12.592,12.069,12.262,120866,0
2005-03-14,12.308,12.619,12.243,12.497,68789,0
2005-03-15,12.592,12.637,12.117,12.117,165222,0
2005-03-16,12.18,12.317,12.031,12.153,274084,0
2005-03-17,12.136,12.206,12.031,12.153,100613,0
2005-03-18,12.088,12.136,11.768,12.088,313838,0
2005-03-21,12.136,12.308,12.088,12.308,186545,0
2005-03-22,12.308,12.526,12.252,12.337,109719,0
2005-03-23,12.271,12.317,11.974,11.983,265193,0
2005-03-24,12.04,12.375,12.031,12.243,104899,0
2005-03-28,12.18,12.298,12.088,12.088,166508,0
2005-03-29,12.098,12.271,11.993,12.04,159219,0
2005-03-30,12.107,12.224,12.107,12.18,72858,0
2005-03-31,12.188,12.206,12.031,12.136,116147,0
2005-04-01,12.18,12.252,11.658,11.667,224581,0
2005-04-04,11.723,12.002,11.546,11.983,141113,0
2005-04-05,11.983,12.088,11.926,11.945,73611,0
2005-04-06,11.871,12.28,11.871,11.945,101895,0
2005-04-07,11.955,12.127,11.907,12.107,188475,0
2005-04-08,11.955,12.117,11.926,11.993,112614,0
2005-04-11,11.993,12.04,11.733,11.733,244192,0
2005-04-12,11.706,11.907,11.441,11.907,138759,0
2005-04-13,11.852,11.852,11.393,11.507,101468,0
2005-04-14,11.565,11.696,11.115,11.115,114968,0
2005-04-15,11.125,11.135,10.507,10.733,270121,0
2005-04-18,10.733,10.9,10.668,10.771,233049,0
2005-04-19,10.79,11.031,10.771,11.012,82827,0
2005-04-20,11.06,11.078,10.743,10.781,104148,0
2005-04-21,10.871,11.153,10.781,11.068,132221,0
2005-04-22,11.078,11.106,10.819,10.975,142614,0
2005-04-25,11.012,11.06,10.733,10.846,132648,0
2005-04-26,10.846,10.89,10.574,10.603,159117,0
2005-04-27,10.48,10.489,10.106,10.116,174757,0
2005-04-28,10.125,10.183,9.755,9.784,183759,0
2005-04-29,9.802,9.903,9.4561,9.846,198330,0
2005-05-02,9.883,9.893,9.63,9.793,94289,0
2005-05-03,9.883,9.958,9.793,9.958,175511,0
2005-05-04,9.893,10.269,9.846,10.249,155902,0
2005-05-05,10.154,10.212,9.893,10.031,76182,0
2005-05-06,10.087,10.144,10.013,10.106,42860,0
2005-05-09,10.221,10.286,10.049,10.286,90429,0
2005-05-10,10.23,10.323,10.077,10.087,115934,0
2005-05-11,10.202,10.269,9.912,10.135,101895,0
2005-05-12,10.154,10.249,9.893,9.903,79183,0
2005-05-13,9.949,10.305,9.903,10.106,114435,0
2005-05-16,10.173,10.277,10.135,10.221,106933,0
2005-05-17,10.173,10.277,10.058,10.135,161254,0
2005-05-18,10.23,10.554,10.23,10.489,159976,0
2005-05-19,10.545,10.771,10.545,10.724,141973,0
2005-05-20,10.714,10.714,10.545,10.545,98683,0
2005-05-23,10.593,10.658,10.489,10.507,67932,0
2005-05-24,10.452,10.677,10.452,10.564,119791,0
2005-05-25,10.517,10.564,10.286,10.351,124935,0
2005-05-26,10.286,10.677,10.286,10.677,109185,0
2005-05-27,10.696,10.771,10.631,10.696,173152,0
2005-05-31,10.733,10.836,9.941,9.941,375873,0
2005-06-01,9.984,10.423,9.984,10.406,264334,0
2005-06-02,10.361,10.64,10.361,10.574,145722,0
2005-06-03,10.64,10.696,10.423,10.423,261120,0
2005-06-06,10.397,10.47,10.269,10.314,128685,0
2005-06-07,10.37,10.658,10.361,10.433,127936,0
2005-06-08,10.461,10.517,10.314,10.37,202723,0
2005-06-09,10.37,10.48,10.314,10.442,267120,0
2005-06-10,10.47,10.603,10.461,10.603,75968,0
2005-06-13,10.564,10.714,10.507,10.677,118610,0
2005-06-14,10.64,10.836,10.621,10.762,133611,0
2005-06-15,10.827,10.89,10.461,10.89,226402,0
2005-06-16,10.89,11.153,10.762,11.153,196723,0
2005-06-17,11.06,11.191,11.012,11.012,240013,0
2005-06-20,10.965,11.135,10.946,10.965,92359,0
2005-06-21,10.975,11.078,10.918,11.021,66861,0
2005-06-22,11.031,11.135,10.863,10.918,95576,0
2005-06-23,10.871,11.078,10.871,10.985,207868,0
2005-06-24,10.946,11.078,10.863,11.078,258225,0
2005-06-27,11.021,11.249,10.956,11.23,239369,0
2005-06-28,11.284,11.861,11.249,11.814,194689,0
2005-06-29,11.814,11.889,11.619,11.619,177437,0
2005-06-30,11.629,11.75,11.412,11.47,182578,0
2005-07-01,11.497,11.742,11.412,11.555,85076,0
2005-07-05,11.507,11.907,11.507,11.907,103396,0
2005-07-06,11.898,11.898,11.574,11.61,303337,0
2005-07-07,11.479,11.61,11.402,11.422,111113,0
2005-07-08,11.441,11.898,11.367,11.889,149472,0
2005-07-11,11.889,12.18,11.852,12.136,140150,0
2005-07-12,12.088,12.136,12.002,12.136,137580,0
2005-07-13,12.127,12.136,12.012,12.069,32788,0
2005-07-14,12.136,12.136,11.993,12.031,41467,0
2005-07-15,11.898,12.136,11.898,12.04,59465,0
2005-07-18,12.002,12.107,11.805,11.842,69969,0
2005-07-19,11.907,12.28,11.842,12.262,78430,0
2005-07-20,12.327,12.507,12.224,12.394,123113,0
2005-07-21,12.327,12.404,11.983,11.993,120968,0
2005-07-22,12.031,12.206,11.871,12.206,95791,0
2005-07-25,12.197,12.356,11.993,12.059,98254,0
2005-07-26,11.993,12.262,11.993,12.145,79183,0
2005-07-27,12.206,12.216,12.012,12.197,131254,0
2005-07-28,12.197,12.197,11.274,11.677,354233,0
2005-07-29,11.667,11.714,11.47,11.517,251798,0
2005-08-01,11.479,11.497,11.144,11.191,210761,0
2005-08-02,11.21,11.293,11.153,11.21,171543,0
2005-08-03,11.125,11.201,10.918,10.956,240119,0
2005-08-04,10.956,10.985,10.517,10.526,163293,0
2005-08-05,10.507,10.714,10.507,10.593,165440,0
2005-08-08,10.658,10.714,10.406,10.489,127291,0
2005-08-09,10.545,10.677,10.433,10.498,124183,0
2005-08-10,10.554,10.827,10.507,10.612,121185,0
2005-08-11,10.603,10.836,10.603,10.827,178294,0
2005-08-12,10.799,10.956,10.64,10.871,115077,0
2005-08-15,10.836,11.172,10.809,11.031,120649,0
2005-08-16,11.002,11.078,10.799,10.799,144437,0
2005-08-17,10.752,10.918,10.724,10.724,87112,0
2005-08-18,10.65,10.781,10.612,10.705,64287,0
2005-08-19,10.733,10.854,10.733,10.771,43606,0
2005-08-22,10.819,10.9,10.724,10.871,73503,0
2005-08-23,10.871,10.871,10.564,10.621,89359,0
2005-08-24,10.621,10.918,10.621,10.836,115399,0
2005-08-25,10.854,11.06,10.809,11.002,68146,0
2005-08-26,10.994,11.078,10.819,11.078,129219,0
2005-08-29,11.021,11.31,10.946,11.31,102755,0
2005-08-30,11.301,11.376,11.249,11.267,110365,0
2005-08-31,11.249,11.61,11.201,11.61,121291,0
2005-09-01,11.526,11.677,11.402,11.422,286836,0
2005-09-02,11.412,11.507,11.259,11.441,181400,0
2005-09-06,11.479,11.945,11.479,11.945,161152,0
2005-09-07,11.916,11.916,11.677,11.786,123010,0
2005-09-08,11.852,11.852,11.593,11.759,106399,0
2005-09-09,11.687,12.04,11.648,12.031,357662,0
2005-09-12,11.983,12.206,11.935,12.136,88932,0
2005-09-13,12.136,12.136,11.898,11.916,118509,0
2005-09-14,11.926,11.974,11.61,11.619,142510,0
2005-09-15,11.658,11.706,11.47,11.555,98683,0
2005-09-16,11.629,11.667,11.422,11.46,276119,0
2005-09-19,11.412,11.412,11.031,11.05,192115,0
2005-09-20,11.068,11.125,10.937,11.002,153757,0
2005-09-21,10.937,10.994,10.545,10.686,212472,0
2005-09-22,10.64,10.836,10.545,10.771,111542,0
2005-09-23,10.827,10.881,10.658,10.781,63218,0
2005-09-26,10.918,10.956,10.809,10.9,93326,0
2005-09-27,10.863,11.012,10.65,10.956,335804,0
2005-09-28,10.985,10.985,10.771,10.881,86361,0
2005-09-29,10.854,11.21,10.771,11.21,103396,0
2005-09-30,11.162,11.301,11.144,11.293,79395,0
2005-10-03,11.267,11.619,11.267,11.574,118610,0
2005-10-04,11.601,11.658,11.574,11.619,228009,0
2005-10-05,11.574,11.574,10.928,10.928,237871,0
2005-10-06,10.937,11.078,10.686,10.752,229725,0
2005-10-07,10.819,11.05,10.799,10.956,80574,0
2005-10-10,10.956,11.002,10.819,10.819,69003,0
2005-10-11,10.836,10.928,10.705,10.771,143901,0
2005-10-12,10.752,10.819,10.517,10.714,147222,0
2005-10-13,10.658,11.329,10.65,11.293,180547,0
2005-10-14,11.393,11.393,11.182,11.21,153006,0
2005-10-17,11.172,11.329,11.115,11.284,124291,0
2005-10-18,11.23,11.249,10.975,11.021,110147,0
2005-10-19,10.975,11.619,10.956,11.619,162974,0
2005-10-20,11.565,11.601,11.115,11.191,197902,0
2005-10-21,11.239,11.422,11.201,11.367,118080,0
2005-10-24,11.329,11.47,11.329,11.46,92359,0
2005-10-25,11.349,11.376,11.04,11.135,134471,0
2005-10-26,11.135,11.393,11.096,11.201,118290,0
2005-10-27,11.135,11.191,10.854,10.854,138866,0
2005-10-28,10.9,10.975,10.733,10.918,174757,0
2005-10-31,10.819,11.106,10.79,10.994,123867,0
2005-11-01,10.994,11.031,10.827,10.946,136291,0
2005-11-02,10.928,11.349,10.909,11.201,284158,0
2005-11-03,11.249,11.497,11.191,11.339,236476,0
2005-11-04,11.31,11.46,11.191,11.249,181509,0
2005-11-07,11.301,11.357,11.144,11.329,408770,0
2005-11-08,11.249,11.479,11.249,11.31,148720,0
2005-11-09,11.32,11.667,11.31,11.565,139613,0
2005-11-10,11.565,11.667,11.488,11.667,122578,0
2005-11-11,11.648,11.667,11.497,11.507,189868,0
2005-11-14,11.536,11.619,11.517,11.574,257905,0
2005-11-15,11.565,11.574,11.144,11.144,305156,0
2005-11-16,11.106,11.201,10.89,10.956,127291,0
2005-11-17,10.937,11.182,10.871,11.182,113901,0
2005-11-18,11.259,11.339,11.115,11.162,144330,0
2005-11-21,11.191,11.329,10.965,11.329,482057,0
2005-11-22,11.274,11.658,11.267,11.648,111972,0
2005-11-23,11.619,11.696,11.526,11.546,276224,0
2005-11-25,11.526,11.536,11.412,11.47,21645,0
2005-11-28,11.431,11.45,11.068,11.068,97398,0
2005-11-29,11.135,11.259,11.135,11.144,109076,0
2005-11-30,11.153,11.267,11.135,11.23,184081,0
2005-12-01,11.293,11.517,11.23,11.497,247294,0
2005-12-02,11.479,11.555,11.384,11.479,140150,0
2005-12-05,11.431,11.45,11.106,11.182,161899,0
2005-12-06,11.172,11.31,11.115,11.191,503914,0
2005-12-07,11.172,11.274,11.135,11.239,86469,0
2005-12-08,11.259,11.402,11.115,11.153,126970,0
2005-12-09,11.153,11.162,10.994,11.135,90752,0
2005-12-12,11.201,11.32,11.106,11.301,132004,0
2005-12-13,11.293,11.339,11.068,11.135,108544,0
2005-12-14,11.106,11.182,10.965,11.002,81966,0
2005-12-15,11.012,11.06,10.631,10.724,369447,0
2005-12-16,10.714,10.79,10.498,10.498,349731,0
2005-12-19,10.183,10.603,10.183,10.564,168545,0
2005-12-20,10.498,10.621,10.414,10.554,126327,0
2005-12-21,10.593,10.724,10.593,10.677,89041,0
2005-12-22,10.668,10.724,10.612,10.64,64612,0
2005-12-23,10.631,10.743,10.631,10.696,91717,0
2005-12-27,10.733,10.79,10.388,10.414,164901,0
2005-12-28,10.414,10.535,10.332,10.361,127722,0
2005-12-29,10.361,10.545,10.361,10.423,75861,0
2005-12-30,10.351,10.406,10.269,10.323,141225,0
2006-01-03,10.47,11.115,10.323,11.05,449488,0
2006-01-04,11.096,11.422,11.04,11.357,174757,0
2006-01-05,11.384,11.593,11.31,11.488,137684,0
2006-01-06,11.488,11.574,11.357,11.526,150220,0
2006-01-09,11.46,11.584,11.431,11.526,127400,0
2006-01-10,11.431,11.714,11.402,11.706,96220,0
2006-01-11,11.677,11.687,11.497,11.677,101041,0
2006-01-12,11.648,11.677,11.47,11.536,96540,0
2006-01-13,11.517,11.648,11.497,11.497,65253,0
2006-01-17,11.46,11.574,11.357,11.431,137580,0
2006-01-18,11.339,11.574,11.31,11.565,113577,0
2006-01-19,11.497,11.706,11.488,11.687,128578,0
2006-01-20,11.714,11.714,11.384,11.45,112077,0
2006-01-23,11.497,11.593,11.384,11.574,76610,0
2006-01-24,11.629,11.667,11.536,11.667,351126,0
2006-01-25,11.667,11.696,11.526,11.658,92472,0
2006-01-26,11.658,11.667,11.574,11.667,275689,0
2006-01-27,11.667,11.667,11.584,11.667,163293,0
2006-01-30,11.667,11.667,11.441,11.536,123328,0
2006-01-31,11.46,11.507,11.329,11.488,289085,0
2006-02-01,11.667,12.012,11.574,11.786,593065,0
2006-02-02,11.733,11.852,11.46,11.479,157400,0
2006-02-03,11.412,11.517,11.357,11.441,87649,0
2006-02-06,11.402,11.441,11.22,11.367,206797,0
2006-02-07,11.31,11.441,11.21,11.22,259620,0
2006-02-08,11.21,11.339,11.06,11.274,151294,0
2006-02-09,11.301,11.339,11.125,11.274,121722,0
2006-02-10,11.259,11.393,11.021,11.293,132221,0
2006-02-13,11.301,11.339,11.106,11.201,88075,0
2006-02-14,11.23,11.658,11.182,11.536,135975,0
2006-02-15,11.517,11.796,11.507,11.648,223403,0
2006-02-16,11.687,11.889,11.61,11.832,152471,0
2006-02-17,10.946,11.871,10.946,11.842,98364,0
2006-02-21,11.871,11.871,11.339,11.431,161046,0
2006-02-22,11.45,11.619,11.301,11.565,105326,0
2006-02-23,11.422,11.422,11.153,11.21,147544,0
2006-02-24,11.172,11.565,11.153,11.46,135651,0
2006-02-27,11.479,11.658,11.431,11.639,64931,0
2006-02-28,11.584,11.619,11.441,11.526,106399,0
2006-03-01,11.497,11.983,11.488,11.964,122687,0
2006-03-02,11.898,12.088,11.796,11.945,158472,0
2006-03-03,11.889,12.117,11.814,11.832,154828,0
2006-03-06,11.871,12.117,11.861,11.907,146045,0
2006-03-07,11.814,11.964,11.714,11.871,142614,0
2006-03-08,11.861,12.098,11.832,11.871,174866,0
2006-03-09,11.871,12.153,11.871,11.993,180009,0
2006-03-10,12.021,12.216,11.935,12.153,124829,0
2006-03-13,12.18,12.216,12.05,12.153,148400,0
2006-03-14,12.127,12.206,12.069,12.18,146471,0
2006-03-15,12.136,12.197,12.04,12.117,96540,0
2006-03-16,12.107,12.252,12.069,12.145,77468,0
2006-03-17,12.18,12.224,12.031,12.206,314374,0
2006-03-20,12.153,12.206,12.031,12.088,94722,0
2006-03-21,12.079,12.098,11.555,11.574,160615,0
2006-03-22,11.593,12.206,11.584,12.206,182578,0
2006-03-23,12.206,12.385,12.206,12.346,173473,0
2006-03-24,12.18,12.46,12.18,12.451,73395,0
2006-03-27,12.385,12.433,12.29,12.317,131254,0
2006-03-28,12.298,12.356,12.127,12.171,93539,0
2006-03-29,12.609,12.609,12.088,12.234,108970,0
2006-03-30,12.271,12.414,12.197,12.404,104577,0
2006-03-31,12.385,12.507,12.337,12.487,108646,0
2006-04-03,12.487,12.628,12.375,12.516,190511,0
2006-04-04,12.469,12.823,12.451,12.554,205616,0
2006-04-05,12.46,12.619,12.271,12.609,152258,0
2006-04-06,12.433,12.675,12.423,12.619,144008,0
2006-04-07,12.583,12.683,12.375,12.433,136616,0
2006-04-10,12.394,12.675,12.337,12.366,84753,0
2006-04-11,12.346,12.433,11.907,11.907,102860,0
2006-04-12,11.441,12.031,11.441,11.935,161797,0
2006-04-13,11.871,12.385,11.842,12.234,136720,0
2006-04-17,12.161,12.188,11.907,12.04,114114,0
2006-04-18,11.574,12.433,11.574,12.423,171331,0
2006-04-19,12.46,12.665,12.414,12.655,118290,0
2006-04-20,12.6,12.709,12.535,12.646,83147,0
2006-04-21,12.784,12.784,12.487,12.563,178400,0
2006-04-24,12.6,12.6,12.271,12.441,118828,0
2006-04-25,12.497,12.6,12.224,12.6,102221,0
2006-04-26,12.832,13.346,12.737,13.252,430200,0
2006-04-27,13.3,13.309,12.842,12.965,255762,0
2006-04-28,12.619,13.271,12.497,13.168,191154,0
2006-05-01,13.3,13.356,12.908,12.908,158898,0
2006-05-02,12.955,13.102,12.851,12.936,141865,0
2006-05-03,12.871,13.232,12.842,13.223,78007,0
2006-05-04,13.159,13.588,13.159,13.588,159756,0
2006-05-05,13.654,13.709,13.328,13.441,174440,0
2006-05-08,13.513,13.692,13.497,13.578,174440,0
2006-05-09,13.578,13.728,13.504,13.709,215046,0
2006-05-10,13.765,13.765,13.487,13.654,203150,0
2006-05-11,13.588,13.692,13.451,13.504,201865,0
2006-05-12,13.039,13.497,12.842,13.375,141544,0
2006-05-15,13.252,13.531,13.13,13.46,217401,0
2006-05-16,13.46,13.504,13.195,13.214,192435,0
2006-05-17,13.149,13.149,12.842,13.012,111972,0
2006-05-18,12.955,13.076,12.747,12.747,85506,0
2006-05-19,12.655,13.012,12.637,12.832,256942,0
2006-05-22,12.832,13.3,12.692,13.121,170469,0
2006-05-23,13.252,13.252,12.692,12.701,144759,0
2006-05-24,12.692,12.965,12.327,12.766,259941,0
2006-05-25,12.756,13.058,12.637,13.048,107791,0
2006-05-26,13.048,13.149,12.955,12.983,62042,0
2006-05-30,12.89,12.946,12.346,12.356,131044,0
2006-05-31,12.366,12.675,12.29,12.675,234761,0
2006-06-01,12.813,13.058,12.737,13.012,259405,0
2006-06-02,13.022,13.13,12.842,13.002,179259,0
2006-06-05,12.973,12.973,12.414,12.526,208510,0
2006-06-06,12.692,12.692,12.375,12.6,135008,0
2006-06-07,12.573,13.002,12.433,12.766,205191,0
2006-06-08,12.719,12.851,11.983,12.842,318769,0
2006-06-09,12.898,13.022,12.701,12.88,302802,0
2006-06-12,12.813,12.823,12.6,12.619,225441,0
2006-06-13,12.487,12.823,12.414,12.46,252871,0
2006-06-14,12.317,12.526,12.188,12.346,200692,0
2006-06-15,12.414,12.683,12.317,12.516,210761,0
2006-06-16,12.497,12.784,12.394,12.727,549565,0
2006-06-19,12.719,12.747,12.375,12.469,157614,0
2006-06-20,12.507,12.655,12.423,12.479,102971,0
2006-06-21,12.433,12.823,12.433,12.683,98576,0
2006-06-22,12.637,12.823,12.554,12.727,137473,0
2006-06-23,12.737,13.039,12.609,12.747,349088,0
2006-06-26,12.88,13.022,12.784,13.022,103290,0
2006-06-27,13.022,13.048,12.701,12.784,142937,0
2006-06-28,12.784,12.832,12.583,12.784,88932,0
2006-06-29,12.861,13.513,12.747,13.487,251902,0
2006-06-30,13.57,13.899,13.346,13.899,346302,0
2006-07-03,13.962,13.962,13.672,13.889,98145,0
2006-07-05,13.813,13.841,13.588,13.701,176793,0
2006-07-06,13.813,13.999,13.728,13.917,292833,0
2006-07-07,13.908,13.908,13.46,13.487,202081,0
2006-07-10,13.531,13.635,13.412,13.522,146686,0
2006-07-11,13.431,13.57,13.149,13.55,182259,0
2006-07-12,13.487,13.531,13.076,13.205,129541,0
2006-07-13,13.13,13.261,12.983,13.102,137684,0
2006-07-14,13.13,13.149,12.88,13.012,146471,0
2006-07-17,12.955,13.067,12.609,12.692,192011,0
2006-07-18,12.766,12.832,12.469,12.709,272694,0
2006-07-19,12.709,12.993,12.709,12.955,284370,0
2006-07-20,12.973,13.242,12.88,12.898,204653,0
2006-07-21,12.823,12.871,12.46,12.479,208510,0
2006-07-24,12.554,13.214,12.526,13.214,218795,0
2006-07-25,13.281,13.441,13.076,13.261,170581,0
2006-07-26,13.261,13.487,13.076,13.346,174545,0
2006-07-27,13.271,13.336,12.545,12.573,393663,0
2006-07-28,12.619,13.431,12.592,13.346,285443,0
2006-07-31,13.441,13.56,13.3,13.451,455165,0
2006-08-01,13.422,13.497,13.214,13.29,198011,0
2006-08-02,13.346,13.899,13.232,13.663,414771,0
2006-08-03,13.625,13.728,13.504,13.625,206154,0
2006-08-04,13.718,13.757,13.309,13.451,147222,0
2006-08-07,13.375,13.441,13.214,13.328,133508,0
2006-08-08,13.393,13.402,13.022,13.048,157832,0
2006-08-09,13.112,13.186,12.823,12.861,204117,0
2006-08-10,12.784,13.149,12.719,13.058,205936,0
2006-08-11,13.067,13.149,12.823,12.871,106399,0
2006-08-14,12.946,13.168,12.756,12.965,158258,0
2006-08-15,13.039,13.195,12.973,13.186,119577,0
2006-08-16,13.252,13.522,13.177,13.513,138866,0
2006-08-17,13.441,13.672,13.441,13.663,83788,0
2006-08-18,13.625,13.625,13.441,13.522,98576,0
2006-08-21,13.487,13.504,13.365,13.383,71896,0
2006-08-22,13.412,13.541,13.309,13.441,105972,0
2006-08-23,13.513,13.578,13.112,13.168,112720,0
2006-08-24,13.205,13.205,12.89,12.973,184833,0
2006-08-25,12.927,13.186,12.908,13.159,133074,0
2006-08-28,13.094,13.3,13.085,13.29,64931,0
2006-08-29,13.346,13.757,13.223,13.757,141544,0
2006-08-30,13.692,13.917,13.672,13.861,167366,0
2006-08-31,13.917,13.917,13.709,13.718,86252,0
2006-09-01,13.803,13.803,13.635,13.672,83467,0
2006-09-05,13.672,13.813,13.597,13.672,90543,0
2006-09-06,13.597,13.645,13.375,13.383,97398,0
2006-09-07,13.309,13.451,13.012,13.012,132648,0
2006-09-08,13.067,13.242,13.048,13.186,116360,0
2006-09-11,13.168,13.186,13.039,13.058,56143,0
2006-09-12,13.067,13.441,13.031,13.441,145398,0
2006-09-13,13.393,13.504,13.356,13.479,95685,0
2006-09-14,13.402,13.422,13.252,13.328,98364,0
2006-09-15,13.402,13.56,13.261,13.309,279658,0
2006-09-18,13.252,13.451,13.242,13.336,53573,0
2006-09-19,13.393,13.393,12.955,13.195,173259,0
2006-09-20,13.252,13.441,13.252,13.356,166613,0
2006-09-21,13.393,13.431,13.076,13.186,119361,0
2006-09-22,13.112,13.13,12.747,12.813,122789,0
2006-09-25,12.832,13.186,12.747,13.149,100074,0
2006-09-26,13.159,13.177,13.002,13.13,73503,0
2006-09-27,13.067,13.232,13.067,13.223,65896,0
2006-09-28,13.252,13.281,13.076,13.271,75968,0
2006-09-29,13.214,13.214,12.832,12.861,224050,0
2006-10-02,12.927,12.927,12.646,12.646,201865,0
2006-10-03,12.619,12.784,12.609,12.692,306122,0
2006-10-04,12.646,12.832,12.6,12.683,245049,0
2006-10-05,12.737,13.048,12.665,13.048,152576,0
2006-10-06,13.048,13.048,12.898,12.973,102221,0
2006-10-09,12.973,13.232,12.918,13.085,111006,0
2006-10-10,13.112,13.159,13.012,13.022,174757,0
2006-10-11,12.983,13.232,12.946,13.048,141436,0
2006-10-12,13.112,13.412,13.112,13.412,90113,0
2006-10-13,13.441,13.625,13.365,13.625,77254,0
2006-10-16,13.55,13.765,13.431,13.709,101895,0
2006-10-17,13.635,13.635,13.336,13.479,126434,0
2006-10-18,13.55,13.597,13.402,13.451,92251,0
2006-10-19,13.487,13.709,13.46,13.672,101359,0
2006-10-20,13.682,13.682,13.522,13.635,67073,0
2006-10-23,13.578,13.709,13.56,13.701,123010,0
2006-10-24,13.46,13.46,13.13,13.356,224794,0
2006-10-25,13.159,13.281,12.936,13.205,212154,0
2006-10-26,13.281,13.774,13.281,13.774,187620,0
2006-10-27,13.701,13.841,13.402,13.441,163615,0
2006-10-30,13.365,13.504,13.336,13.412,224153,0
2006-10-31,13.346,13.47,13.121,13.177,100396,0
2006-11-01,13.242,13.252,12.813,12.842,154082,0
2006-11-02,12.766,12.936,12.701,12.861,147864,0
2006-11-03,12.88,12.973,12.655,12.955,164581,0
2006-11-06,13.031,13.46,12.983,13.356,167366,0
2006-11-07,13.375,13.654,13.346,13.531,157832,0
2006-11-08,13.487,14.205,13.46,14.196,325408,0
2006-11-09,14.224,14.272,13.908,13.954,257582,0
2006-11-10,13.999,14.027,13.841,13.944,96327,0
2006-11-13,13.899,14.11,13.87,14.091,115505,0
2006-11-14,14.091,14.671,14.027,14.661,180224,0
2006-11-15,14.643,14.831,14.596,14.681,109399,0
2006-11-16,14.634,14.756,14.567,14.652,60647,0
2006-11-17,14.652,14.652,14.392,14.447,93218,0
2006-11-20,14.512,14.512,14.317,14.4,208614,0
2006-11-21,14.364,14.503,14.281,14.418,136291,0
2006-11-22,14.466,14.681,14.372,14.634,194473,0
2006-11-24,14.567,14.7,14.567,14.652,26360,0
2006-11-27,14.567,14.652,13.908,13.908,166831,0
2006-11-28,13.917,14.291,13.851,14.129,240868,0
2006-11-29,14.214,14.345,14.082,14.252,133398,0
2006-11-30,14.252,14.372,14.167,14.262,128363,0
2006-12-01,14.186,14.309,13.701,13.954,197581,0
2006-12-04,13.999,14.372,13.999,14.345,130291,0
2006-12-05,14.345,14.41,14.157,14.196,74899,0
2006-12-06,14.12,14.326,14.055,14.3,83361,0
2006-12-07,14.326,14.336,14.157,14.233,68146,0
2006-12-08,14.167,14.262,13.999,14.009,78541,0
2006-12-11,13.954,14.045,13.861,13.908,121827,0
2006-12-12,13.925,14.129,13.908,14.129,170043,0
2006-12-13,14.138,14.214,14.073,14.214,91507,0
2006-12-14,14.224,14.493,14.148,14.317,231333,0
2006-12-15,14.372,14.484,14.281,14.364,237012,0
2006-12-18,14.418,14.428,14.224,14.252,93218,0
2006-12-19,14.186,14.475,14.167,14.382,107042,0
2006-12-20,14.372,14.69,14.372,14.634,132434,0
2006-12-21,14.624,14.84,14.291,14.309,207548,0
2006-12-22,14.326,14.466,14.243,14.364,65466,0
2006-12-26,14.364,14.931,14.364,14.885,136078,0
2006-12-27,14.795,15.1,14.795,14.988,162652,0
2006-12-28,14.959,15.147,14.941,14.988,82719,0
2006-12-29,15.055,15.055,14.652,14.652,129541,0
2007-01-03,14.728,15.026,14.596,14.634,275907,0
2007-01-04,14.577,14.849,14.577,14.671,859863,0
2007-01-05,14.224,14.747,14.224,14.447,204975,0
2007-01-08,14.457,14.567,14.309,14.355,267333,0
2007-01-09,14.281,14.577,14.176,14.503,742000,0
2007-01-10,14.418,14.643,14.41,14.586,142614,0
2007-01-11,14.652,14.922,14.606,14.84,205296,0
2007-01-12,14.875,15.11,14.795,14.885,133933,0
2007-01-16,15.026,15.165,14.959,15.036,547956,0
2007-01-17,14.978,15.242,14.978,15.1,97507,0
2007-01-18,15.055,15.11,14.54,14.624,187504,0
2007-01-19,14.7,14.922,14.531,14.661,164794,0
2007-01-22,14.652,14.652,14.392,14.606,121722,0
2007-01-23,14.559,14.866,14.447,14.652,143580,0
2007-01-24,14.652,14.95,14.606,14.95,86361,0
2007-01-25,15.026,15.083,14.364,14.447,122363,0
2007-01-26,14.512,14.643,14.438,14.466,131684,0
2007-01-29,14.4,14.438,13.944,14.055,264549,0
2007-01-30,14.129,14.747,14.129,14.747,281691,0
2007-01-31,14.606,14.681,13.999,14.466,278797,0
2007-02-01,14.54,14.71,14.512,14.7,66002,0
2007-02-02,14.747,14.849,14.652,14.718,137580,0
2007-02-05,14.737,14.804,14.475,14.606,157079,0
2007-02-06,14.718,14.728,14.281,14.309,184081,0
2007-02-07,14.291,14.71,14.291,14.7,165758,0
2007-02-08,14.681,14.812,14.438,14.812,195008,0
2007-02-09,13.999,14.035,12.479,13.094,924473,0
2007-02-12,12.955,13.214,12.861,12.89,333245,0
2007-02-13,12.88,13.139,12.88,13.076,182480,0
2007-02-14,13.067,13.112,12.692,12.794,138711,0
2007-02-15,12.803,13.076,12.719,13.058,318014,0
2007-02-16,13.048,13.048,12.737,12.89,142614,0
2007-02-20,12.832,13.195,12.709,13.177,202723,0
2007-02-21,13.067,13.177,12.927,13.067,183975,0
2007-02-22,13.112,13.159,12.936,13.067,172401,0
2007-02-23,13.039,13.29,13.002,13.252,157185,0
2007-02-26,13.252,13.271,12.946,12.965,120290,0
2007-02-27,12.216,13.058,11.742,12.832,283945,0
2007-02-28,12.709,12.842,12.592,12.6,214189,0
2007-03-01,12.46,12.766,12.375,12.675,152484,0
2007-03-02,12.592,12.637,12.346,12.366,235619,0
2007-03-05,12.271,12.766,12.206,12.234,238191,0
2007-03-06,12.317,12.88,12.252,12.784,181509,0
2007-03-07,12.692,12.709,12.46,12.487,140580,0
2007-03-08,12.583,12.727,12.487,12.526,96113,0
2007-03-09,12.619,12.766,12.487,12.592,131149,0
2007-03-12,12.609,12.719,12.563,12.701,89041,0
2007-03-13,12.592,12.609,12.188,12.243,184187,0
2007-03-14,12.243,12.337,11.871,12.18,304837,0
2007-03-15,12.136,12.29,12.117,12.197,321335,0
2007-03-16,12.136,12.206,11.955,12.117,427307,0
2007-03-19,12.171,12.327,12.127,12.243,258446,0
2007-03-20,12.262,12.356,12.117,12.356,368481,0
2007-03-21,12.404,12.675,12.206,12.609,215046,0
2007-03-22,12.554,12.692,12.526,12.655,131044,0
2007-03-23,12.646,12.675,12.516,12.592,116257,0
2007-03-26,12.573,12.709,12.46,12.646,84007,0
2007-03-27,12.563,12.6,12.375,12.46,204869,0
2007-03-28,12.394,12.709,12.394,12.619,361408,0
2007-03-29,12.709,12.871,12.609,12.871,173044,0
2007-03-30,12.88,12.918,12.655,12.898,180547,0
2007-04-02,12.955,12.955,12.628,12.737,142290,0
2007-04-03,12.766,12.88,12.692,12.823,160936,0
2007-04-04,12.756,12.842,12.637,12.775,163401,0
2007-04-05,12.737,12.871,12.573,12.609,78541,0
2007-04-09,12.6,12.6,12.04,12.153,439306,0
2007-04-10,12.069,12.414,12.031,12.366,171647,0
2007-04-11,12.394,12.394,12.069,12.136,247192,0
2007-04-12,12.088,12.28,12.012,12.243,269048,0
2007-04-13,12.252,12.516,12.243,12.507,76610,0
2007-04-16,12.573,12.861,12.573,12.851,82291,0
2007-04-17,12.794,12.842,12.637,12.794,111542,0
2007-04-18,12.701,12.756,12.637,12.727,109826,0
2007-04-19,12.573,12.842,12.526,12.784,123753,0
2007-04-20,12.965,12.965,12.692,12.756,129757,0
2007-04-23,12.665,13.048,12.619,13.039,108005,0
2007-04-24,12.983,13.002,12.665,12.918,123970,0
2007-04-25,12.965,12.983,12.6,12.747,149256,0
2007-04-26,12.6,12.747,12.414,12.619,79183,0
2007-04-27,12.609,12.646,12.161,12.346,109185,0
2007-04-30,12.29,12.385,11.964,12.206,257480,0
2007-05-01,12.414,12.727,12.145,12.375,204975,0
2007-05-02,12.346,12.497,12.127,12.136,308692,0
2007-05-03,12.161,12.6,12.161,12.487,129757,0
2007-05-04,12.545,12.692,12.375,12.675,178189,0
2007-05-07,12.675,12.719,12.535,12.563,58287,0
2007-05-08,12.469,12.497,12.197,12.487,128363,0
2007-05-09,12.423,12.592,12.366,12.554,117649,0
2007-05-10,12.554,12.554,11.907,11.964,127936,0
2007-05-11,12.031,12.701,12.012,12.683,192973,0
2007-05-14,12.646,12.89,12.646,12.784,234656,0
2007-05-15,12.709,12.747,12.385,12.516,409198,0
2007-05-16,12.479,12.719,12.394,12.655,191043,0
2007-05-17,12.646,12.646,12.375,12.507,208188,0
2007-05-18,12.563,12.692,12.414,12.646,103718,0
2007-05-21,12.385,12.665,12.385,12.619,115614,0
2007-05-22,12.573,12.655,12.487,12.646,166186,0
2007-05-23,12.592,12.683,12.507,12.6,273873,0
2007-05-24,11.852,11.852,10.985,11.441,963721,0
2007-05-25,11.422,11.422,11.191,11.339,295408,0
2007-05-29,11.384,11.384,11.002,11.274,308480,0
2007-05-30,11.249,11.293,11.172,11.239,432558,0
2007-05-31,11.357,11.367,11.182,11.22,526786,0
2007-06-01,11.249,11.667,11.21,11.367,456880,0
2007-06-04,11.293,11.349,11.125,11.191,294763,0
2007-06-05,11.135,11.339,11.135,11.22,546028,0
2007-06-06,11.135,11.162,11.012,11.115,340193,0
2007-06-07,11.21,11.21,10.956,11.162,370199,0
2007-06-08,11.125,11.339,11.115,11.31,314156,0
2007-06-11,11.339,11.546,11.267,11.517,449915,0
2007-06-12,11.422,11.61,11.422,11.555,424523,0
2007-06-13,11.555,11.706,11.488,11.667,753358,0
2007-06-14,11.648,11.75,11.526,11.601,330443,0
2007-06-15,11.805,11.926,11.667,11.889,463199,0
2007-06-18,11.88,11.88,11.75,11.824,301408,0
2007-06-19,11.75,12.153,11.75,12.088,199082,0
2007-06-20,12.136,12.171,11.907,11.916,424305,0
2007-06-21,11.852,12.117,11.852,12.117,248691,0
2007-06-22,12.05,12.117,11.974,12.098,664318,0
2007-06-25,12.031,12.206,11.926,11.964,307296,0
2007-06-26,12.002,12.021,11.852,11.898,201119,0
2007-06-27,11.796,12.04,11.796,12.031,176367,0
2007-06-28,12.031,12.136,12.012,12.031,147757,0
2007-06-29,12.031,12.136,11.786,11.814,277513,0
2007-07-02,11.814,12.28,11.777,12.234,268620,0
2007-07-03,12.243,12.308,12.098,12.153,282228,0
2007-07-05,12.117,12.153,11.852,11.935,185474,0
2007-07-06,11.889,12.145,11.824,12.031,211510,0
2007-07-09,12.031,12.098,11.926,12.069,145615,0
2007-07-10,11.993,12.05,11.677,11.777,257050,0
2007-07-11,11.733,11.842,11.714,11.824,130720,0
2007-07-12,11.889,12.224,11.824,12.224,152366,0
2007-07-13,12.153,12.188,12.079,12.145,108646,0
2007-07-16,12.069,12.145,11.974,12.145,173581,0
2007-07-17,12.136,12.18,12.069,12.145,204759,0
2007-07-18,12.088,12.206,12.002,12.18,169724,0
2007-07-19,12.216,12.317,12.117,12.317,142937,0
2007-07-20,12.298,12.327,12.136,12.262,253299,0
2007-07-23,12.317,12.356,12.224,12.224,103507,0
2007-07-24,12.098,12.136,11.871,11.916,197902,0
2007-07-25,11.983,12.05,11.852,12.012,196190,0
2007-07-26,11.814,11.945,11.677,11.777,240332,0
2007-07-27,11.805,12.04,11.648,11.733,431700,0
2007-07-30,11.723,11.935,11.629,11.898,179795,0
2007-07-31,11.805,12.145,11.786,11.889,326482,0
2007-08-01,11.861,12.356,11.861,12.171,376093,0
2007-08-02,12.136,12.441,12.136,12.234,220298,0
2007-08-03,12.206,12.366,11.687,11.723,295945,0
2007-08-06,12.497,12.497,11.648,12.079,323054,0
2007-08-07,12.012,12.346,11.945,12.224,390448,0
2007-08-08,12.317,12.609,11.805,12.079,502846,0
2007-08-09,11.993,12.079,11.301,11.619,549240,0
2007-08-10,11.619,12.414,11.574,12.298,637530,0
2007-08-13,12.375,12.973,12.188,12.206,415091,0
2007-08-14,12.18,12.497,12.088,12.088,200152,0
2007-08-15,12.04,12.29,11.935,11.974,226402,0
2007-08-16,11.964,12.356,11.926,12.197,460844,0
2007-08-17,12.197,12.497,12.18,12.206,362374,0
2007-08-20,12.234,12.346,11.907,12.197,207868,0
2007-08-21,12.079,12.29,12.031,12.079,155473,0
2007-08-22,12.153,12.28,12.145,12.262,285978,0
2007-08-23,12.337,12.433,12.153,12.243,198762,0
2007-08-24,12.298,12.394,12.262,12.346,251476,0
2007-08-27,12.271,12.516,12.262,12.394,221045,0
2007-08-28,12.337,12.404,11.88,11.907,259084,0
2007-08-29,11.983,12.404,11.964,12.375,175829,0
2007-08-30,12.298,12.404,11.907,12.002,269480,0
2007-08-31,12.136,12.252,12.002,12.127,116470,0
2007-09-04,12.136,12.317,12.069,12.216,176260,0
2007-09-05,12.161,12.271,12.002,12.117,140468,0
2007-09-06,12.18,12.188,12.059,12.18,77893,0
2007-09-07,12.107,12.197,11.742,11.871,175616,0
2007-09-10,11.935,11.935,11.584,11.706,194043,0
2007-09-11,11.742,11.916,11.648,11.898,142937,0
2007-09-12,11.861,11.955,11.687,11.714,106611,0
2007-09-13,11.75,11.889,11.658,11.796,94931,0
2007-09-14,11.723,12.012,11.723,12.012,105220,0
2007-09-17,11.955,12.079,11.696,11.768,201759,0
2007-09-18,11.786,12.171,11.706,12.161,245370,0
2007-09-19,12.18,12.6,12.18,12.497,558884,0
2007-09-20,12.479,12.526,12.356,12.385,229725,0
2007-09-21,12.487,12.665,12.414,12.665,290694,0
2007-09-24,12.709,12.709,12.308,12.366,237655,0
2007-09-25,12.308,12.46,12.308,12.346,120649,0
2007-09-26,12.423,12.497,12.346,12.479,132541,0
2007-09-27,12.545,12.545,12.385,12.414,162864,0
2007-09-28,12.375,12.479,12.04,12.04,186760,0
2007-10-01,12.021,12.423,12.002,12.327,250728,0
2007-10-02,12.385,12.46,12.337,12.337,209688,0
2007-10-03,12.271,12.46,12.153,12.188,215368,0
2007-10-04,12.252,12.423,12.224,12.337,170688,0
2007-10-05,12.385,12.507,12.337,12.394,324231,0
2007-10-08,12.394,12.46,12.069,12.069,155902,0
2007-10-09,12.136,12.46,12.05,12.327,577313,0
2007-10-10,12.337,12.46,12.327,12.375,219440,0
2007-10-11,12.451,12.526,12.394,12.469,1611401,0
2007-10-12,12.526,12.692,12.526,12.646,215261,0
2007-10-15,12.766,12.784,12.6,12.709,251261,0
2007-10-16,12.692,12.823,12.646,12.709,109185,0
2007-10-17,12.775,12.918,12.573,12.573,336875,0
2007-10-18,12.516,12.803,12.516,12.719,122789,0
2007-10-19,12.719,12.756,12.317,12.317,218691,0
2007-10-22,12.136,12.692,11.796,12.619,202081,0
2007-10-23,12.675,12.675,12.414,12.554,175401,0
2007-10-24,12.423,12.487,11.441,11.507,641496,0
2007-10-25,11.441,11.574,11.339,11.488,803610,0
2007-10-26,11.431,11.555,11.422,11.526,240013,0
2007-10-29,11.619,11.706,11.46,11.706,287584,0
2007-10-30,11.658,11.777,11.565,11.667,214401,0
2007-10-31,11.723,11.723,11.412,11.526,309337,0
2007-11-01,11.46,11.497,11.201,11.267,316729,0
2007-11-02,11.329,11.329,11.125,11.259,255867,0
2007-11-05,11.201,11.32,11.115,11.125,188580,0
2007-11-06,11.06,11.201,10.881,11.182,207653,0
2007-11-07,11.115,11.182,10.714,10.714,277943,0
2007-11-08,10.781,10.909,10.696,10.781,243306,0
2007-11-09,10.612,10.65,10.323,10.397,271298,0
2007-11-12,10.406,10.603,10.388,10.564,278904,0
2007-11-13,10.631,10.743,10.507,10.733,267549,0
2007-11-14,10.781,10.781,10.535,10.535,172615,0
2007-11-15,10.507,10.65,10.433,10.65,220618,0
2007-11-16,10.554,10.621,10.351,10.452,174440,0
2007-11-19,10.37,10.507,10.269,10.406,162758,0
2007-11-20,10.37,10.498,10.125,10.286,250297,0
2007-11-21,10.249,10.332,10.125,10.125,170151,0
2007-11-23,10.202,10.37,10.135,10.269,99434,0
2007-11-26,10.332,10.452,9.81,9.829,177332,0
2007-11-27,9.837,9.941,9.716,9.726,237871,0
2007-11-28,9.81,9.846,9.726,9.846,415307,0
2007-11-29,9.875,9.903,9.726,9.736,177009,0
2007-11-30,9.802,9.968,9.802,9.865,226189,0
2007-12-03,9.784,9.932,9.745,9.745,145748,0
2007-12-04,9.668,9.745,9.565,9.565,122515,0
2007-12-05,9.687,9.745,9.536,9.678,102860,0
2007-12-06,9.62,9.736,9.62,9.687,217832,0
2007-12-07,9.697,9.865,9.678,9.745,172936,0
2007-12-10,9.755,9.977,9.755,9.912,281157,0
2007-12-11,9.958,10.058,9.716,9.755,196380,0
2007-12-12,9.977,9.977,9.755,9.774,226189,0
2007-12-13,9.716,9.893,9.716,9.837,126222,0
2007-12-14,9.726,9.81,9.4825,9.4825,163899,0
2007-12-17,9.4271,9.583,9.3901,9.4271,148613,0
2007-12-18,9.4561,9.536,9.2114,9.509,195008,0
2007-12-19,9.4725,9.565,9.3992,9.4924,245903,0
2007-12-20,9.573,9.601,9.4924,9.536,291283,0
2007-12-21,9.668,9.668,9.3146,9.519,614303,0
2007-12-24,9.519,9.611,9.4924,9.565,178400,0
2007-12-26,9.519,9.611,9.519,9.592,272904,0
2007-12-27,9.573,9.611,9.4373,9.4373,259728,0
2007-12-28,9.583,9.583,9.4182,9.4182,278797,0
2007-12-31,9.3711,9.4725,9.2678,9.2678,216427,0
2008-01-02,9.2678,9.3992,9.258,9.2864,353980,0
2008-01-03,9.2767,9.3338,9.0528,9.0996,238939,0
2008-01-04,9.0062,9.0714,8.7728,8.8571,239197,0
2008-01-07,8.9129,9.0434,8.8289,8.9781,245702,0
2008-01-08,8.9874,9.0811,8.7074,8.7168,183545,0
2008-01-09,8.6888,9.0154,8.5674,8.9874,193510,0
2008-01-10,8.9129,8.9874,8.6986,8.9129,204975,0
2008-01-11,8.8571,8.9691,8.7636,8.8382,193724,0
2008-01-14,9.0062,9.221,8.9596,9.1835,270015,0
2008-01-15,9.1651,9.2395,9.1184,9.1835,284158,0
2008-01-16,9.1741,9.193,9.0344,9.0528,259676,0
2008-01-17,9.0622,9.1462,8.8382,8.8571,193081,0
2008-01-18,8.9129,9.0434,8.7636,8.8289,288463,0
2008-01-22,8.8289,8.8941,8.6423,8.6793,263900,0
2008-01-23,8.493,9.0528,8.3903,9.0434,381125,0
2008-01-24,9.0902,9.0996,8.7543,8.8382,208510,0
2008-01-25,8.8849,9.1556,8.8661,9.0528,160512,0
2008-01-28,9.0528,9.1651,8.8756,9.0811,238298,0
2008-01-29,9.1462,9.1835,9.0252,9.0902,145079,0
2008-01-30,9.0344,9.258,8.9596,8.9596,241671,0
2008-01-31,9.3244,10.154,9.0344,9.893,906150,0
2008-02-01,9.949,10.277,9.893,10.077,411233,0
2008-02-04,10.067,10.077,9.829,9.912,225441,0
2008-02-05,9.82,10.144,9.793,9.793,189486,0
2008-02-06,9.837,9.846,9.62,9.659,171543,0
2008-02-07,9.62,9.697,9.4082,9.601,245670,0
2008-02-08,9.601,9.755,9.4924,9.573,102114,0
2008-02-11,9.545,9.678,9.4651,9.583,108970,0
2008-02-12,9.64,9.726,9.536,9.555,110683,0
2008-02-13,9.611,10.013,9.601,10.003,118402,0
2008-02-14,10.003,10.041,9.519,9.519,230376,0
2008-02-15,9.4651,9.545,9.3437,9.3711,118509,0
2008-02-19,9.4373,9.4373,9.0622,9.1651,137221,0
2008-02-20,9.1184,9.2767,8.9781,9.1741,240129,0
2008-02-21,9.221,9.4373,9.0344,9.0434,190938,0
2008-02-22,9.0434,9.1275,8.7636,8.9691,144864,0
2008-02-25,8.9596,9.1741,8.9129,9.1462,111595,0
2008-02-26,9.0902,9.4271,9.0902,9.2767,141650,0
2008-02-27,9.221,9.4924,9.221,9.4463,152421,0
2008-02-28,9.3901,9.4271,9.2395,9.3711,165869,0
2008-02-29,9.2961,9.3711,9.0528,9.0528,180870,0
2008-03-03,9.0811,9.1275,8.6048,8.7916,219866,0
2008-03-04,8.7354,9.1741,8.6235,9.1184,354016,0
2008-03-05,9.1741,9.221,9.0062,9.0528,211937,0
2008-03-06,8.9969,9.0622,8.7265,8.7543,140792,0
2008-03-07,8.6705,8.9129,8.6705,8.8195,114693,0
2008-03-10,8.8756,8.8941,8.7636,8.8661,143149,0
2008-03-11,9.1089,9.1089,8.8661,9.0434,230690,0
2008-03-12,9.0528,9.0996,8.8756,8.8756,195098,0
2008-03-13,8.8102,8.9407,8.6609,8.9222,163187,0
2008-03-14,8.9596,8.9596,8.3343,8.4089,283191,0
2008-03-17,8.3064,8.8289,8.2689,8.6514,149685,0
2008-03-18,8.8102,8.9691,8.5395,8.9222,198011,0
2008-03-19,8.9501,9.0902,8.7916,8.7916,104043,0
2008-03-20,8.9874,9.1462,8.8661,9.0714,559527,0
2008-03-24,9.0902,9.4924,9.0252,9.4924,177545,0
2008-03-25,9.4463,9.649,9.3711,9.649,231652,0
2008-03-26,9.678,10.003,9.509,10.003,265299,0
2008-03-27,10.049,10.067,9.81,9.932,159545,0
2008-03-28,9.932,10.058,9.755,9.793,291228,0
2008-03-31,9.802,10.154,9.736,9.984,307947,0
2008-04-01,10.116,10.621,10.003,10.621,304195,0
2008-04-02,10.583,10.658,10.277,10.314,169187,0
2008-04-03,10.277,10.452,10.277,10.351,81324,0
2008-04-04,10.388,10.771,10.351,10.686,147217,0
2008-04-07,10.79,10.827,10.295,10.37,104043,0
2008-04-08,10.269,10.507,10.269,10.507,96220,0
2008-04-09,10.535,10.535,10.269,10.269,102114,0
2008-04-10,10.323,10.799,10.295,10.489,169618,0
2008-04-11,10.423,10.48,9.977,9.994,141328,0
2008-04-14,10.003,10.342,9.958,10.323,162179,0
2008-04-15,10.388,10.388,9.922,10.087,127614,0
2008-04-16,10.173,10.259,9.903,10.202,297997,0
2008-04-17,10.144,10.144,9.958,10.031,56788,0
2008-04-18,10.202,10.249,10.022,10.106,179194,0
2008-04-21,10.125,10.221,9.922,10.013,80373,0
2008-04-22,9.977,10.067,9.573,9.736,164260,0
2008-04-23,9.793,9.893,9.565,9.893,104811,0
2008-04-24,9.949,10.442,9.883,10.351,156462,0
2008-04-25,10.38,10.414,9.81,10.154,115948,0
2008-04-28,10.164,10.164,9.865,9.984,124996,0
2008-04-29,10.022,10.106,9.949,9.994,107376,0
2008-04-30,10.388,10.946,10.212,10.498,228269,0
2008-05-01,10.517,10.781,10.305,10.743,182242,0
2008-05-02,10.846,10.846,10.38,10.545,115133,0
2008-05-05,10.593,10.593,10.173,10.202,174939,0
2008-05-06,10.193,10.314,10.041,10.087,206891,0
2008-05-07,10.077,10.332,10.003,10.067,120009,0
2008-05-08,10.135,10.221,9.949,10.041,136227,0
2008-05-09,9.968,10.125,9.893,10.022,58542,0
2008-05-12,10.077,10.173,7.9611,9.764,1466152,0
2008-05-13,9.855,10.031,9.755,10.013,143934,0
2008-05-14,10.106,10.249,9.829,9.875,329231,0
2008-05-15,9.875,10.452,9.829,10.423,232859,0
2008-05-16,10.47,10.47,9.984,10.269,184638,0
2008-05-19,10.286,10.305,9.903,9.949,204985,0
2008-05-20,9.893,10.067,9.82,9.958,139968,0
2008-05-21,10.013,10.183,9.893,10.144,176018,0
2008-05-22,10.135,10.154,9.941,10.003,164317,0
2008-05-23,9.977,10.041,9.82,9.893,73017,0
2008-05-27,9.883,10.144,9.846,10.125,111838,0
2008-05-28,10.144,10.164,9.837,10.031,83882,0
2008-05-29,10.031,10.24,9.893,10.164,173764,0
2008-05-30,10.193,10.342,10.144,10.154,394630,0
2008-06-02,10.173,10.574,10.058,10.323,221761,0
2008-06-03,10.361,10.38,10.106,10.24,446593,0
2008-06-04,10.164,10.277,10.125,10.125,299574,0
2008-06-05,10.135,10.314,10.125,10.269,470989,0
2008-06-06,10.173,10.269,10.087,10.096,323094,0
2008-06-09,10.135,10.221,9.968,10.058,191911,0
2008-06-10,9.968,10.183,9.968,10.164,484838,0
2008-06-11,10.096,10.173,10.003,10.106,348240,0
2008-06-12,10.23,10.259,10.067,10.077,184297,0
2008-06-13,10.212,10.442,10.144,10.423,335953,0
2008-06-16,10.37,10.37,9.793,10.125,645936,0
2008-06-17,10.154,10.164,9.81,9.883,130449,0
2008-06-18,9.855,9.949,9.81,9.893,107090,0
2008-06-19,9.893,10.106,9.774,10.096,131810,0
2008-06-20,10.058,10.087,9.611,9.81,280942,0
2008-06-23,9.875,9.903,9.62,9.659,100463,0
2008-06-24,9.659,9.659,9.3338,9.4082,158789,0
2008-06-25,9.4463,9.62,9.3437,9.62,185052,0
2008-06-26,9.4825,9.555,9.1556,9.3338,130364,0
2008-06-27,9.3338,9.774,9.2022,9.565,501701,0
2008-06-30,9.555,9.82,9.3801,9.3801,175204,0
2008-07-01,9.2864,9.611,9.2864,9.536,245769,0
2008-07-02,9.545,9.62,9.2961,9.3244,206440,0
2008-07-03,9.3614,9.519,9.3048,9.3516,94198,0
2008-07-07,9.4182,9.4373,9.2961,9.2961,281935,0
2008-07-08,9.2961,9.649,9.2678,9.64,188530,0
2008-07-09,9.649,9.736,9.2961,9.3244,156057,0
2008-07-10,9.3338,9.736,9.3048,9.4924,142912,0
2008-07-11,9.4182,9.687,9.2767,9.659,161260,0
2008-07-14,9.716,9.764,9.3437,9.4463,187880,0
2008-07-15,9.3338,9.784,9.2961,9.4561,191791,0
2008-07-16,9.4825,9.764,9.4651,9.736,125016,0
2008-07-17,9.755,10.125,9.755,10.125,115180,0
2008-07-18,10.135,10.249,9.949,10.077,136290,0
2008-07-21,10.077,10.144,10.031,10.077,89632,0
2008-07-22,10.049,10.89,10.003,10.89,183935,0
2008-07-23,10.9,11.106,10.705,10.946,224068,0
2008-07-24,11.021,11.267,10.89,11.002,162170,0
2008-07-25,11.135,11.526,11.06,11.21,204166,0
2008-07-28,11.153,11.191,10.9,11.002,224646,0
2008-07-29,11.47,12.823,11.182,11.658,690307,0
2008-07-30,11.75,12.224,11.667,12.088,306136,0
2008-07-31,11.993,12.516,11.898,12.002,262871,0
2008-08-01,11.916,12.002,11.284,11.32,354967,0
2008-08-04,11.293,11.824,11.201,11.696,181548,0
2008-08-05,11.852,11.935,11.46,11.916,226931,0
2008-08-06,11.916,12.012,11.742,11.842,150485,0
2008-08-07,11.768,11.889,11.479,11.687,174418,0
2008-08-08,11.723,12.404,11.687,12.05,176275,0
2008-08-11,12.069,12.516,12.05,12.298,286891,0
2008-08-12,12.29,12.784,11.742,12.701,279364,0
2008-08-13,12.823,12.823,12.327,12.665,201505,0
2008-08-14,12.563,12.784,12.433,12.737,212055,0
2008-08-15,12.794,13.058,12.252,12.451,177038,0
2008-08-18,12.545,12.823,12.423,12.545,199228,0
2008-08-19,12.573,12.655,12.298,12.356,162066,0
2008-08-20,12.375,12.701,12.234,12.375,162052,0
2008-08-21,12.271,12.479,11.926,12.002,311400,0
2008-08-22,12.079,12.583,12.031,12.414,164890,0
2008-08-25,12.327,12.516,11.955,12.188,165901,0
2008-08-26,12.188,12.573,12.188,12.535,167948,0
2008-08-27,12.535,12.973,12.535,12.784,146778,0
2008-08-28,12.775,12.955,12.628,12.89,249264,0
2008-08-29,12.813,12.813,12.145,12.356,220875,0
2008-09-02,12.487,12.823,12.375,12.554,200833,0
2008-09-03,12.554,12.955,12.385,12.646,206270,0
2008-09-04,12.497,12.497,11.945,12.136,260908,0
2008-09-05,12.107,12.271,11.786,12.136,198224,0
2008-09-08,12.317,12.554,12.136,12.366,198095,0
2008-09-09,12.346,12.646,12.021,12.04,255230,0
2008-09-10,12.18,12.507,11.964,12.308,116816,0
2008-09-11,12.243,12.28,11.926,12.206,95897,0
2008-09-12,12.153,12.224,11.926,12.069,144656,0
2008-09-15,11.898,12.098,11.497,11.497,128358,0
2008-09-16,11.384,12.18,11.384,12.18,208618,0
2008-09-17,11.983,11.983,11.239,11.301,350376,0
2008-09-18,11.526,11.61,10.863,11.497,364185,0
2008-09-19,11.786,12.507,11.574,11.88,542346,0
2008-09-22,11.796,12.414,11.796,11.861,189301,0
2008-09-23,11.889,12.05,11.526,11.714,165062,0
2008-09-24,11.706,11.75,11.412,11.639,139339,0
2008-09-25,11.648,11.926,11.565,11.619,110910,0
2008-09-26,11.393,11.805,11.357,11.768,108051,0
2008-09-29,11.574,11.574,10.946,11.376,197574,0
2008-09-30,11.488,12.262,11.153,11.926,258190,0
2008-10-01,11.824,11.842,11.153,11.422,160244,0
2008-10-02,11.32,11.329,10.89,10.89,214139,0
2008-10-03,11.04,11.339,10.799,10.846,133643,0
2008-10-06,10.696,10.799,9.865,10.583,303094,0
2008-10-07,10.705,10.705,10.106,10.154,230146,0
2008-10-08,9.865,10.583,9.784,9.941,288081,0
2008-10-09,9.941,10.173,9.592,9.678,387200,0
2008-10-10,9.3801,9.846,8.5492,9.536,434300,0
2008-10-13,9.784,10.286,9.62,10.286,339277,0
2008-10-14,10.545,10.593,9.592,10.125,334577,0
2008-10-15,10.003,10.116,9.3338,9.3338,143975,0
2008-10-16,9.2961,10.067,8.9407,10.031,210864,0
2008-10-17,9.668,10.116,9.536,9.64,228443,0
2008-10-20,9.745,9.745,9.1089,9.527,202935,0
2008-10-21,9.4182,9.611,9.221,9.4182,158067,0
2008-10-22,9.0996,9.716,8.9222,9.519,312064,0
2008-10-23,9.573,9.829,9.0622,9.784,373762,0
2008-10-24,9.193,9.707,8.9596,9.4271,421885,0
2008-10-27,9.258,9.2961,8.8102,8.8102,277093,0
2008-10-28,8.8102,9.764,8.8102,9.716,382390,0
2008-10-29,9.221,9.221,6.253,6.7942,1193041,0
2008-10-30,7.149,7.2051,5.7679,6.3089,756422,0
2008-10-31,6.2996,6.5235,5.973,6.5235,566918,0
2008-11-03,6.5144,6.8782,6.4583,6.6824,338917,0
2008-11-04,6.897,7.1024,6.6824,6.9157,397060,0
2008-11-05,6.8036,6.925,6.3745,6.4397,373262,0
2008-11-06,6.4023,6.5704,6.3184,6.3372,134159,0
2008-11-07,6.393,6.393,5.8985,6.1038,229632,0
2008-11-10,6.2436,6.3275,5.833,5.889,151636,0
2008-11-11,5.8237,5.8237,5.4317,5.5251,191657,0
2008-11-12,5.4317,5.4317,4.7411,4.8063,230401,0
2008-11-13,4.7224,5.3569,4.461,5.3569,279309,0
2008-11-14,5.2919,5.3666,4.853,4.853,201803,0
2008-11-17,4.8253,6.0012,4.8253,5.4598,512469,0
2008-11-18,5.4506,5.4877,4.853,4.9184,360661,0
2008-11-19,4.909,5.3105,4.3678,4.3678,403266,0
2008-11-20,4.1811,4.9184,4.1811,4.2278,342185,0
2008-11-21,4.2932,4.4889,3.724,4.4519,473088,0
2008-11-24,4.4982,4.7691,4.4799,4.6013,301141,0
2008-11-25,4.6013,4.6571,4.3862,4.5266,207461,0
2008-11-26,4.4144,5.5251,4.3027,5.4038,238067,0
2008-11-28,5.4877,5.5344,4.8063,5.1609,204308,0
2008-12-01,5.0117,5.105,4.4706,4.5172,165962,0
2008-12-02,4.6105,4.9649,4.4332,4.9464,227733,0
2008-12-03,4.797,5.5624,4.7505,5.1703,293575,0
2008-12-04,5.0865,5.4227,4.9464,5.0677,203655,0
2008-12-05,5.0491,5.3943,4.8158,5.3943,141803,0
2008-12-08,5.441,6.0478,5.441,5.8705,204813,0
2008-12-09,5.796,6.2157,5.2451,5.3009,247941,0
2008-12-10,5.3009,6.0572,5.3009,6.0012,451253,0
2008-12-11,5.9359,6.0572,5.3943,5.5902,208237,0
2008-12-12,5.3385,6.0757,5.3009,5.8518,128353,0
2008-12-15,5.8609,6.0102,5.4131,5.572,139746,0
2008-12-16,5.6555,5.7679,5.3288,5.7213,294475,0
2008-12-17,5.6931,6.0662,5.4317,6.0662,231366,0
2008-12-18,6.0662,6.2905,5.6464,5.6746,226061,0
2008-12-19,5.945,6.4115,5.8609,6.0944,380977,0
2008-12-22,6.0292,6.0292,5.0865,5.4598,267553,0
2008-12-23,5.4972,5.6371,5.1798,5.1986,91957,0
2008-12-24,5.3199,5.5344,5.1986,5.2265,54893,0
2008-12-26,5.2545,5.5062,5.1986,5.4877,76011,0
2008-12-29,5.4598,5.5062,5.0585,5.1798,89374,0
2008-12-30,5.2265,5.3666,4.8903,5.2545,195941,0
2008-12-31,5.2451,5.4227,4.8719,5.1426,277998,0
2009-01-02,5.1519,5.6746,5.1237,5.4972,119946,0
2009-01-05,5.572,5.6746,5.2639,5.5344,168757,0
2009-01-06,5.5344,6.0383,5.5344,5.6464,256038,0
2009-01-07,5.5624,5.7305,5.2729,5.5062,159982,0
2009-01-08,5.469,5.6931,5.4598,5.572,129630,0
2009-01-09,5.553,5.553,5.0117,5.0117,116315,0
2009-01-12,5.1426,5.3666,4.9184,5.0303,143246,0
2009-01-13,4.993,5.3569,4.993,5.1891,109032,0
2009-01-14,5.0958,5.0958,4.4332,4.7131,397549,0
2009-01-15,4.6946,4.797,3.8918,4.3115,262657,0
2009-01-16,4.3492,4.6757,3.845,4.6757,319668,0
2009-01-20,4.6013,4.6196,4.2651,4.2651,159322,0
2009-01-21,4.3115,4.6757,4.0785,4.6105,132988,0
2009-01-22,4.5172,4.5918,4.1998,4.2838,83821,0
2009-01-23,4.1624,4.7316,4.1065,4.4052,114128,0
2009-01-26,4.3959,4.8437,4.3306,4.4519,204147,0
2009-01-27,4.4799,5.0303,4.3862,4.7785,231022,0
2009-01-28,4.9649,5.1703,4.6757,4.7691,215047,0
2009-01-29,4.7316,5.9543,4.6946,5.0958,434337,0
2009-01-30,5.1331,5.3477,4.6571,4.797,329220,0
2009-02-02,4.7411,5.1144,4.7411,4.909,360281,0
2009-02-03,4.9372,5.1237,4.5639,4.6291,153633,0
2009-02-04,4.6196,4.9184,4.5639,4.6665,176630,0
2009-02-05,4.6479,4.9464,4.6479,4.797,204145,0
2009-02-06,4.7785,4.993,4.7691,4.8158,170193,0
2009-02-09,4.8158,4.993,4.7691,4.8063,215709,0
2009-02-10,4.7877,5.021,4.6665,4.6757,128888,0
2009-02-11,4.7411,4.8811,4.6665,4.7316,110354,0
2009-02-12,4.6571,4.8158,4.5639,4.7598,78967,0
2009-02-13,4.7877,5.0303,4.3306,4.5266,140386,0
2009-02-17,4.3678,4.6665,4.2651,4.4982,156706,0
2009-02-18,4.5266,4.5734,4.1531,4.172,95060,0
2009-02-19,4.2278,4.2651,3.9947,4.0597,105669,0
2009-02-20,4.0038,4.0129,3.7145,3.7331,164408,0
2009-02-23,3.8359,3.873,3.6211,3.6679,232824,0
2009-02-24,3.7331,3.9011,3.6211,3.8079,206706,0
2009-02-25,3.873,3.873,3.3601,3.3878,154923,0
2009-02-26,3.4066,3.4066,3.136,3.136,126698,0
2009-02-27,3.1265,3.2105,2.94,2.94,168783,0
2009-03-02,2.9023,3.1265,2.8093,2.8652,172918,0
2009-03-03,2.9023,2.9023,2.4262,2.4262,119016,0
2009-03-04,2.4728,2.8839,2.3613,2.8185,301904,0
2009-03-05,2.7533,2.8093,2.2398,2.2865,178084,0
2009-03-06,2.3241,2.3705,2.016,2.1091,294218,0
2009-03-09,2.0811,2.212,1.9695,2.0254,208891,0
2009-03-10,2.0438,2.2865,2.0346,2.2681,207237,0
2009-03-11,2.2681,2.3705,2.1184,2.1184,120718,0
2009-03-12,2.0999,2.8558,2.0999,2.7904,167609,0
2009-03-13,2.8558,2.9023,2.6787,2.7904,127439,0
2009-03-16,2.828,2.8746,2.6599,2.8093,192727,0
2009-03-17,2.7344,2.9492,2.716,2.9492,258764,0
2009-03-18,2.9492,3.2197,2.9119,3.1731,250497,0
2009-03-19,3.2291,3.5187,3.2291,3.4531,94992,0
2009-03-20,3.5652,3.6117,3.0706,3.0984,156777,0
2009-03-23,3.1731,3.341,3.1731,3.2758,179415,0
2009-03-24,3.2105,3.6117,3.1918,3.3786,137155,0
2009-03-25,3.3601,3.6211,3.1826,3.472,185432,0
2009-03-26,3.5372,4.0502,3.5093,4.032,193077,0
2009-03-27,3.9481,4.2185,3.9481,4.1624,105771,0
2009-03-30,4.0785,4.0785,3.0334,3.2197,208067,0
2009-03-31,3.2662,3.724,3.2662,3.3692,185994,0
2009-04-01,3.3131,3.5932,3.2662,3.5932,116876,0
2009-04-02,3.6679,4.4799,3.6399,3.9852,199033,0
2009-04-03,3.9852,4.1998,3.9481,4.172,74662,0
2009-04-06,4.0691,4.1343,3.5652,3.9011,106639,0
2009-04-07,3.8546,3.8546,3.5464,3.5652,103906,0
2009-04-08,3.6024,3.7707,3.332,3.6305,201161,0
2009-04-09,3.724,4.3582,3.724,4.3115,315382,0
2009-04-13,4.2278,4.4799,4.0597,4.4519,161500,0
2009-04-14,4.3678,4.3678,3.7707,3.9197,319825,0
2009-04-15,3.9011,4.2092,3.873,4.1439,195356,0
2009-04-16,4.172,4.993,4.1159,4.8063,267575,0
2009-04-17,4.8253,4.9184,4.4423,4.5449,359261,0
2009-04-20,4.4332,4.461,3.873,3.873,417664,0
2009-04-21,3.8359,4.6385,3.8359,4.5356,279721,0
2009-04-22,4.4519,4.8903,4.3027,4.685,338928,0
2009-04-23,4.6665,4.8063,4.4144,4.5822,310718,0
2009-04-24,4.6105,4.853,4.5076,4.8063,268879,0
2009-04-27,4.6946,4.9649,4.6571,4.8437,211610,0
2009-04-28,4.8063,5.5902,4.6665,5.3105,278254,0
2009-04-29,5.1237,5.9079,4.685,5.9079,329738,0
2009-04-30,5.9079,6.2718,5.5251,5.6651,312766,0
2009-05-01,5.6464,5.6555,5.3666,5.4598,246283,0
2009-05-04,5.4877,5.9638,5.3666,5.945,131480,0
2009-05-05,5.8795,6.0572,5.4877,5.6278,138152,0
2009-05-06,5.6555,5.6746,5.3288,5.4877,164576,0
2009-05-07,5.5811,6.0572,5.1331,5.1986,168845,0
2009-05-08,5.3477,5.833,5.3199,5.833,121694,0
2009-05-11,5.7023,5.7023,5.1609,5.2077,152506,0
2009-05-12,5.2639,5.5344,4.9279,5.5062,184396,0
2009-05-13,5.4038,5.4038,4.853,4.8623,163059,0
2009-05-14,4.909,5.2729,4.7877,5.0958,111825,0
2009-05-15,5.0958,5.3199,5.0027,5.1237,103432,0
2009-05-18,5.1891,5.4506,4.7131,4.9649,596037,0
2009-05-19,4.8811,5.3943,4.8344,5.0958,196808,0
2009-05-20,5.0958,5.4598,4.9649,5.021,197670,0
2009-05-21,4.9372,5.4038,4.853,5.2265,148616,0
2009-05-22,5.2822,5.3943,4.993,5.1519,102416,0
2009-05-26,5.105,5.777,5.105,5.777,105495,0
2009-05-27,5.7117,5.7864,5.1519,5.1703,120242,0
2009-05-28,5.2451,5.6651,5.0303,5.441,99436,0
2009-05-29,5.469,5.553,5.1331,5.385,149671,0
2009-06-01,5.4972,5.833,5.3761,5.6931,122210,0
2009-06-02,5.6746,5.8609,5.4131,5.5062,174878,0
2009-06-03,5.4598,5.5251,5.2545,5.3569,101087,0
2009-06-04,5.385,5.7117,5.3199,5.6746,77352,0
2009-06-05,5.7213,5.8705,5.572,5.6651,97281,0
2009-06-08,5.6931,5.8518,5.4227,5.7213,173163,0
2009-06-09,5.7488,5.8609,5.385,5.5251,193100,0
2009-06-10,5.5998,5.8237,5.3666,5.5251,234926,0
2009-06-11,5.5624,6.0012,5.5624,5.7864,258193,0
2009-06-12,5.7584,5.8423,5.4877,5.8051,91573,0
2009-06-15,5.7679,5.7679,5.4131,5.6464,131204,0
2009-06-16,5.6931,5.8237,5.4317,5.6555,226160,0
2009-06-17,5.6746,6.0662,5.6092,5.8795,90794,0
2009-06-18,5.8795,5.8795,5.7864,5.8423,77925,0
2009-06-19,5.9261,6.141,5.8051,5.833,322860,0
2009-06-22,5.7864,5.8795,5.5156,5.5902,191838,0
2009-06-23,5.6555,5.777,5.6184,5.6184,150475,0
2009-06-24,5.7023,5.8237,5.6651,5.7584,134152,0
2009-06-25,5.7213,5.9638,5.6651,5.9638,145179,0
2009-06-26,5.8985,6.3648,5.7679,6.1689,282413,0
2009-06-29,6.1598,6.5332,5.9359,6.2718,159200,0
2009-06-30,6.2626,6.393,6.0757,6.1131,195458,0
2009-07-01,6.141,6.7195,6.1221,6.4397,168200,0
2009-07-02,6.2718,6.5332,6.1598,6.5049,233578,0
2009-07-06,6.4864,6.5704,6.1689,6.3648,135761,0
2009-07-07,6.3464,6.4864,6.1784,6.1876,108858,0
2009-07-08,6.2068,6.2905,5.7023,5.9917,137654,0
2009-07-09,6.0102,6.141,5.9169,5.945,98633,0
2009-07-10,5.8705,6.2626,5.796,5.9359,92859,0
2009-07-13,5.9543,6.3558,5.7864,6.2718,156614,0
2009-07-14,6.2718,6.4305,6.1598,6.2905,162506,0
2009-07-15,6.3839,6.5049,6.2157,6.3464,184403,0
2009-07-16,6.2808,6.3464,6.1689,6.3089,129204,0
2009-07-17,6.3275,6.6638,6.3275,6.5797,121075,0
2009-07-20,6.6263,7.0462,6.5332,6.9903,143384,0
2009-07-21,7.0369,7.0369,6.6824,6.8317,95480,0
2009-07-22,6.7569,7.233,6.5984,6.9903,84207,0
2009-07-23,6.9623,7.7371,6.785,7.485,149950,0
2009-07-24,7.4291,8.5674,7.3448,8.558,196774,0
2009-07-27,8.3997,8.3997,7.8675,8.0076,162310,0
2009-07-28,8.1011,8.1011,7.233,7.9794,378186,0
2009-07-29,7.933,8.1568,7.6997,8.1198,223959,0
2009-07-30,8.2127,8.6705,7.9142,8.3249,292674,0
2009-07-31,8.2407,8.3158,7.8582,7.8675,214773,0
2009-08-03,7.933,8.3717,7.793,8.3343,262594,0
2009-08-04,8.2318,8.6705,8.2127,8.6235,144364,0
2009-08-05,8.6048,8.6235,7.8675,7.9984,159782,0
2009-08-06,8.0355,8.2597,7.6346,7.8303,205429,0
2009-08-07,7.933,8.558,7.7743,8.0915,449100,0
2009-08-10,8.045,8.5865,8.0076,8.1756,163630,0
2009-08-11,8.0915,8.2968,7.793,7.9516,96667,0
2009-08-12,7.9891,8.4462,7.9891,8.3064,149684,0
2009-08-13,8.3436,8.4089,8.0262,8.2786,132950,0
2009-08-14,8.2407,8.2407,7.9051,8.1664,172194,0
2009-08-17,8.0076,8.0915,7.8582,7.933,73026,0
2009-08-18,8.0076,8.2968,7.8772,8.2127,100728,0
2009-08-19,8.0729,8.5492,7.9794,8.5023,82035,0
2009-08-20,8.5023,8.7543,8.2874,8.6888,77974,0
2009-08-21,8.8476,9.3338,8.5023,9.2864,267900,0
2009-08-24,9.3437,9.3992,8.9781,9.0811,111765,0
2009-08-25,9.1651,9.4271,8.9501,9.3901,97766,0
2009-08-26,9.3516,9.583,9.0996,9.3338,96349,0
2009-08-27,9.2678,9.3516,8.8289,9.2864,84146,0
2009-08-28,9.3614,9.4373,8.7168,8.8571,114040,0
2009-08-31,8.7265,8.745,7.9142,8.2689,196820,0
2009-09-01,8.2224,8.6514,7.8209,7.8953,170207,0
2009-09-02,7.8582,8.1011,7.6997,7.8023,112405,0
2009-09-03,7.8772,8.2127,7.6997,8.0729,137162,0
2009-09-04,8.045,8.5674,7.933,8.4557,170558,0
2009-09-08,8.558,8.7354,8.2786,8.3249,144178,0
2009-09-09,8.2968,8.6793,7.9421,8.4557,122633,0
2009-09-10,8.4742,8.7354,8.3529,8.5492,177443,0
2009-09-11,8.5865,8.8476,8.4648,8.6048,113973,0
2009-09-14,8.5674,9.0622,8.418,8.8941,84789,0
2009-09-15,8.8661,9.0996,8.8195,9.0714,109208,0
2009-09-16,9.1368,9.4924,9.1368,9.2864,221561,0
2009-09-17,9.2961,9.555,9.2022,9.536,104355,0
2009-09-18,9.583,9.912,9.4924,9.601,350864,0
2009-09-21,9.4651,9.697,8.9691,9.1741,281598,0
2009-09-22,9.2493,9.755,9.2395,9.4182,345985,0
2009-09-23,9.4651,9.536,9.1741,9.2395,234335,0
2009-09-24,9.258,9.527,9.0062,9.0528,171739,0
2009-09-25,9.0434,9.2395,8.8476,9.0902,183260,0
2009-09-28,9.1275,9.846,9.0252,9.829,143395,0
2009-09-29,9.793,9.802,8.7265,8.7916,164742,0
2009-09-30,8.8195,8.9129,8.3623,8.6793,189515,0
2009-10-01,8.5956,8.6514,7.9984,8.0355,152463,0
2009-10-02,7.9611,8.045,7.7462,7.7648,122784,0
2009-10-05,7.8395,8.2407,7.7743,8.1287,138962,0
2009-10-06,8.2035,8.4648,8.0355,8.2407,87618,0
2009-10-07,8.1756,8.4742,8.0355,8.4277,94160,0
2009-10-08,8.5302,8.8102,8.3717,8.3808,109785,0
2009-10-09,8.3997,8.8382,8.3529,8.8195,96183,0
2009-10-12,8.9222,8.9222,8.1943,8.2502,74366,0
2009-10-13,8.1943,8.2689,7.8863,8.0544,171746,0
2009-10-14,8.2318,8.7636,8.2127,8.7168,183035,0
2009-10-15,8.6331,8.745,8.3436,8.577,87267,0
2009-10-16,8.4837,8.4837,7.8395,8.1568,189738,0
2009-10-19,8.2224,8.3903,7.9794,8.2786,96103,0
2009-10-20,8.3249,8.6048,7.793,7.8303,143226,0
2009-10-21,7.8115,8.2035,7.7371,7.7837,202863,0
2009-10-22,7.793,8.2407,7.6997,8.2035,138795,0
2009-10-23,8.2689,8.3436,7.4475,7.4569,162135,0
2009-10-26,7.5035,7.9236,7.1583,7.2142,147223,0
2009-10-27,7.2238,7.7183,6.9998,7.0837,151442,0
2009-10-28,7.1024,8.9969,7.1024,8.493,431155,0
2009-10-29,8.6331,8.7265,8.3623,8.5865,201145,0
2009-10-30,8.4462,8.6331,7.8953,8.3623,217855,0
2009-11-02,8.4462,8.6331,7.9516,8.3436,183858,0
2009-11-03,8.2874,8.577,8.2224,8.3808,128523,0
2009-11-04,8.4277,8.4277,7.6434,7.6905,239266,0
2009-11-05,7.8209,8.7728,7.7556,8.7265,247210,0
2009-11-06,8.5956,8.9407,8.3997,8.7636,144966,0
2009-11-09,8.8476,8.8756,8.4742,8.745,129064,0
2009-11-10,8.6986,8.8476,8.4277,8.5865,163384,0
2009-11-11,8.7354,8.9781,8.6048,8.8661,133180,0
2009-11-12,8.8102,8.9969,8.437,8.4837,175828,0
2009-11-13,8.558,8.8661,8.2035,8.6423,232618,0
2009-11-16,8.7916,9.3614,8.7916,9.3614,229083,0
2009-11-17,9.3244,9.3244,9.0434,9.258,81665,0
2009-11-18,9.2395,9.659,9.2395,9.611,160784,0
2009-11-19,9.649,9.649,8.9407,8.9781,138460,0
2009-11-20,8.9129,9.2395,8.8195,9.0154,79575,0
2009-11-23,9.221,9.687,9.1651,9.2678,158885,0
2009-11-24,9.2493,9.3244,8.8571,9.2022,96587,0
2009-11-25,9.2961,9.3146,9.0434,9.0622,84888,0
2009-11-27,8.8011,8.9035,8.4742,8.6048,67444,0
2009-11-30,8.6235,8.8661,8.1756,8.6514,170039,0
2009-12-01,8.745,8.9874,8.6986,8.9222,105067,0
2009-12-02,8.7916,8.9691,8.6048,8.8476,121894,0
2009-12-03,8.8661,8.9407,8.5865,8.6235,88968,0
2009-12-04,8.7822,9.0622,8.6705,9.0434,156700,0
2009-12-07,9.0154,9.193,8.9596,9.0528,58498,0
2009-12-08,8.9316,9.221,8.9316,9.0344,65287,0
2009-12-09,9.0154,9.0811,8.6423,8.7168,145265,0
2009-12-10,8.745,8.8102,8.2968,8.3529,113299,0
2009-12-11,8.3903,8.6705,8.1943,8.4648,68977,0
2009-12-14,8.5209,8.6705,8.3436,8.6235,62428,0
2009-12-15,8.6143,9.0434,8.418,8.5395,139273,0
2009-12-16,8.6705,8.745,8.4648,8.5395,149409,0
2009-12-17,8.4837,8.8011,8.3529,8.437,93423,0
2009-12-18,8.6143,8.6705,8.0915,8.4462,323703,0
2009-12-21,8.5023,8.6793,8.3064,8.4462,78085,0
2009-12-22,8.4742,8.8102,8.4742,8.6986,137524,0
2009-12-23,8.8011,9.1089,8.6986,8.9781,95377,0
2009-12-24,9.0528,9.0528,8.7636,8.9035,38157,0
2009-12-28,8.9316,9.0154,8.6888,8.8756,65758,0
2009-12-29,8.9407,8.9781,8.745,8.9222,35503,0
2009-12-30,8.8289,8.9874,8.6609,8.9874,70782,0
2009-12-31,9.0062,9.0714,8.7916,8.9781,113959,0
2010-01-04,9.1835,9.678,9.1089,9.668,117330,0
2010-01-05,9.726,9.793,9.4725,9.592,156587,0
2010-01-06,9.545,9.63,9.3516,9.4373,134010,0
2010-01-07,9.4561,9.573,9.1556,9.4924,57239,0
2010-01-08,9.4182,9.527,9.3901,9.4561,64650,0
2010-01-11,9.565,9.565,9.0811,9.1089,80677,0
2010-01-12,9.0252,9.0252,8.6888,8.9035,121531,0
2010-01-13,8.9316,8.9316,8.6986,8.8476,93554,0
2010-01-14,8.8289,9.2678,8.8289,9.1741,95876,0
2010-01-15,9.221,9.258,8.5395,8.8102,148738,0
2010-01-19,8.8571,9.2308,8.745,9.0902,119611,0
2010-01-20,8.9596,9.1556,8.418,8.6888,114448,0
2010-01-21,8.7265,8.8476,8.2968,8.2968,99909,0
2010-01-22,8.3158,8.4648,7.7276,7.933,163198,0
2010-01-25,8.0262,8.2689,7.7183,8.1477,138147,0
2010-01-26,8.1011,8.3717,8.017,8.0544,80810,0
2010-01-27,7.9421,8.1011,6.4211,7.8582,1010343,0
2010-01-28,7.2982,7.485,6.5984,7.1675,1844637,0
2010-01-29,7.2421,7.4291,6.9998,7.1024,661118,0
2010-02-01,7.3917,7.6155,7.2051,7.3544,853384,0
2010-02-02,7.3544,7.4569,7.2051,7.2238,343343,0
2010-02-03,7.1675,7.5595,7.0089,7.3358,383082,0
2010-02-04,7.2794,7.3544,7.1398,7.177,240386,0
2010-02-05,7.2051,7.5222,7.1206,7.4944,288556,0
2010-02-08,7.5874,7.5874,6.9998,7.0089,366241,0
2010-02-09,7.1583,7.2704,6.9341,7.0462,386941,0
2010-02-10,7.0183,7.0183,6.5332,6.5797,426348,0
2010-02-11,6.5332,6.981,6.3558,6.981,352758,0
2010-02-12,6.8782,7.233,6.7384,7.2142,229195,0
2010-02-16,7.3544,7.3544,7.0369,7.3168,151792,0
2010-02-17,7.3825,7.3825,7.1304,7.2238,135920,0
2010-02-18,7.1957,7.3825,7.0931,7.3448,124954,0
2010-02-19,7.3168,7.4194,7.2888,7.3729,122053,0
2010-02-22,7.3917,7.485,7.3263,7.4569,93206,0
2010-02-23,7.4102,7.4944,7.2142,7.3825,263710,0
2010-02-24,7.4011,7.6997,7.3168,7.6715,359705,0
2010-02-25,7.5035,7.5035,7.0278,7.4102,173198,0
2010-02-26,7.4011,7.4664,7.2704,7.4291,149300,0
2010-03-01,7.4569,7.625,7.3917,7.485,197357,0
2010-03-02,7.5222,7.6063,7.3825,7.4475,119429,0
2010-03-03,7.4475,7.5502,7.3825,7.4011,106610,0
2010-03-04,7.4475,7.4475,7.2051,7.2704,79404,0
2010-03-05,7.3263,7.4475,7.2051,7.4475,273786,0
2010-03-08,7.4194,7.5409,7.3825,7.4664,81476,0
2010-03-09,7.4383,7.6529,7.3358,7.5968,103213,0
2010-03-10,7.569,7.7462,7.4475,7.7088,117735,0
2010-03-11,7.6529,7.7462,7.4569,7.7276,148655,0
2010-03-12,7.7462,7.7462,7.485,7.513,84495,0
2010-03-15,7.5786,8.3717,7.485,8.3249,320718,0
2010-03-16,8.3249,8.5302,8.1011,8.5209,299070,0
2010-03-17,8.577,8.9874,8.5674,8.745,370330,0
2010-03-18,8.8195,8.9969,8.7916,8.8849,121087,0
2010-03-19,8.9501,8.9501,8.3808,8.6048,230494,0
2010-03-22,8.6514,9.0434,8.5865,9.0062,202633,0
2010-03-23,8.9874,9.1835,8.8756,9.1556,178774,0
2010-03-24,9.0434,9.1835,8.8382,8.8571,182275,0
2010-03-25,8.9781,9.1651,8.8661,8.9035,237145,0
2010-03-26,8.8849,9.1089,8.8102,8.9129,117222,0
2010-03-29,8.9222,8.9781,8.745,8.8195,156308,0
2010-03-30,8.8661,9.0344,8.7822,8.9407,153457,0
2010-03-31,8.8661,8.9969,8.745,8.7916,195916,0
2010-04-01,8.8571,8.9129,8.7168,8.8756,138415,0
2010-04-05,8.9501,9.0902,8.8476,9.0434,158870,0
2010-04-06,8.9316,9.1556,8.9316,9.0062,180021,0
2010-04-07,9.0434,9.1089,8.9407,9.0996,175772,0
2010-04-08,9.0528,9.1462,8.8849,9.0811,123060,0
2010-04-09,9.1184,9.1368,8.8849,9.1089,187483,0
2010-04-12,8.9129,9.0902,8.2874,8.9781,145150,0
2010-04-13,8.9129,9.0062,8.8382,8.9596,119516,0
2010-04-14,8.9969,9.1462,8.9596,9.1089,116101,0
2010-04-15,9.0622,9.1835,9.0154,9.1835,125645,0
2010-04-16,9.1835,9.3338,9.1089,9.2114,208492,0
2010-04-19,9.0996,9.2961,9.0528,9.193,217344,0
2010-04-20,9.2678,9.3338,9.1835,9.3338,131947,0
2010-04-21,9.3801,9.527,9.2678,9.4924,142247,0
2010-04-22,9.3614,9.941,9.3048,9.912,236924,0
2010-04-23,9.865,10.212,9.82,10.203,257711,0
2010-04-26,10.164,10.259,10.058,10.087,154818,0
2010-04-27,10.058,10.269,9.697,9.82,270551,0
2010-04-28,9.968,10.269,9.764,10.202,202138,0
2010-04-29,10.305,10.305,9.875,10.277,259874,0
2010-04-30,10.314,10.38,9.784,9.802,285724,0
2010-05-03,9.855,10.295,9.755,10.277,234271,0
2010-05-04,10.041,10.116,9.678,9.82,242330,0
2010-05-05,9.697,9.903,9.4373,9.678,186756,0
2010-05-06,9.565,9.793,8.2597,9.1089,275536,0
2010-05-07,8.9501,9.3801,8.5674,8.6423,365647,0
2010-05-10,8.9781,9.883,8.9781,9.855,227563,0
2010-05-11,9.707,10.087,9.4725,9.968,180406,0
2010-05-12,9.958,10.526,9.883,10.517,222234,0
2010-05-13,10.423,11.05,10.323,10.985,300610,0
2010-05-14,10.928,10.946,10.342,10.593,278612,0
2010-05-17,10.733,10.871,10.125,10.423,335482,0
2010-05-18,10.631,10.677,10.125,10.24,154370,0
2010-05-19,10.125,10.323,9.82,10.041,177692,0
2010-05-20,9.63,9.846,9.4651,9.519,221455,0
2010-05-21,9.3437,9.958,9.3437,9.764,288762,0
2010-05-24,9.736,9.764,9.4463,9.4651,160088,0
2010-05-25,9.0996,9.545,8.8661,9.4725,196977,0
2010-05-26,9.659,9.941,9.583,9.62,301295,0
2010-05-27,9.912,10.212,9.755,10.193,235571,0
2010-05-28,10.106,10.154,9.745,9.829,221811,0
2010-06-01,9.668,9.846,9.519,9.64,295001,0
2010-06-02,9.678,9.932,9.611,9.855,226169,0
2010-06-03,9.912,10.286,9.716,10.183,249823,0
2010-06-04,9.984,9.984,9.611,9.687,280651,0
2010-06-07,9.736,9.846,9.3711,9.3901,231845,0
2010-06-08,9.4725,9.536,9.0062,9.0344,258428,0
2010-06-09,9.1368,9.2022,8.7074,8.7728,185042,0
2010-06-10,9.0062,9.258,8.9222,9.258,158903,0
2010-06-11,9.1556,9.5,9.0344,9.4725,114890,0
2010-06-14,9.519,9.984,9.519,9.736,175446,0
2010-06-15,9.829,9.865,9.4271,9.81,344789,0
2010-06-16,9.659,9.893,9.583,9.745,113443,0
2010-06-17,9.875,9.875,9.545,9.829,145069,0
2010-06-18,9.875,9.875,9.565,9.63,332579,0
2010-06-21,9.837,9.941,9.4825,9.5,273142,0
2010-06-22,9.545,9.865,9.4082,9.4373,171863,0
2010-06-23,9.509,9.716,9.3048,9.555,159611,0
2010-06-24,9.4725,9.592,9.3048,9.3614,166434,0
2010-06-25,9.4463,9.707,9.1462,9.601,523145,0
2010-06-28,9.64,9.932,9.4182,9.4182,146428,0
2010-06-29,9.2022,9.2114,8.7354,8.8571,261176,0
2010-06-30,8.8547,9.0893,8.5826,8.6198,225100,0
2010-07-01,8.6888,8.7543,8.0638,8.4557,249382,0
2010-07-02,8.5209,8.6048,8.3436,8.4742,185479,0
2010-07-06,8.6331,8.8661,8.3064,8.418,174288,0
2010-07-07,8.4462,8.7074,8.3249,8.6888,163769,0
2010-07-08,8.8102,8.9129,8.6888,8.8476,194367,0
2010-07-09,8.8011,9.0344,8.8011,9.0344,112455,0
2010-07-12,9.0154,9.2493,8.7822,8.8476,109030,0
2010-07-13,8.9969,9.565,8.9501,9.519,186525,0
2010-07-14,9.519,9.793,9.3801,9.592,137488,0
2010-07-15,9.63,9.63,9.2022,9.4651,149618,0
2010-07-16,9.3244,9.3516,8.8941,8.9407,227242,0
2010-07-19,9.0344,9.1089,8.8661,9.0622,134707,0
2010-07-20,8.9316,9.3244,8.8571,9.2493,198263,0
2010-07-21,9.3901,9.4182,8.9874,9.0154,173373,0
2010-07-22,9.2678,9.4271,9.1741,9.2493,278065,0
2010-07-23,9.258,9.755,9.221,9.707,232360,0
2010-07-26,9.793,9.958,9.659,9.922,214646,0
2010-07-27,8.8661,9.716,8.8661,9.4924,347493,0
2010-07-28,9.4463,9.545,8.7822,8.9035,272464,0
2010-07-29,8.9969,9.0902,8.6888,8.9222,255628,0
2010-07-30,8.745,9.0902,8.6705,8.7265,227486,0
2010-08-02,9.0062,9.193,8.9691,9.0344,225169,0
2010-08-03,9.0252,9.1556,8.8289,8.9596,103591,0
2010-08-04,9.0252,9.1184,8.8941,9.0252,113646,0
2010-08-05,8.9407,9.1184,8.9035,9.0528,150249,0
2010-08-06,8.9035,9.3711,8.8941,9.2767,180468,0
2010-08-09,9.3901,9.4082,9.2864,9.3614,117287,0
2010-08-10,9.2114,9.3338,9.0252,9.0902,142929,0
2010-08-11,8.9501,8.9596,8.4277,8.4462,232889,0
2010-08-12,8.2035,8.2874,8.0544,8.2127,141659,0
2010-08-13,8.1568,8.1756,7.9703,7.9891,139450,0
2010-08-16,7.9516,8.1664,7.8023,7.9611,126055,0
2010-08-17,8.1011,8.437,8.1011,8.2786,128602,0
2010-08-18,8.2874,8.437,8.1943,8.3249,145992,0
2010-08-19,8.2968,8.3158,7.8209,7.9421,170192,0
2010-08-20,7.9142,8.017,7.625,7.9984,159092,0
2010-08-23,8.0544,8.1568,7.8023,7.8209,169770,0
2010-08-24,7.6346,7.8863,7.5222,7.5502,109869,0
2010-08-25,7.4664,7.6809,7.4291,7.6529,104377,0
2010-08-26,7.6809,7.8209,7.4194,7.4291,71880,0
2010-08-27,7.5409,7.8303,7.2421,7.8209,115181,0
2010-08-30,7.7556,7.8675,7.625,7.6529,183470,0
2010-08-31,7.6651,7.843,7.4873,7.506,128303,0
2010-09-01,7.7088,7.9516,7.6997,7.9051,203409,0
2010-09-02,7.933,8.017,7.7276,7.9236,82204,0
2010-09-03,8.1104,8.3158,8.0544,8.1664,173474,0
2010-09-07,8.1477,8.1664,7.849,7.9236,133096,0
2010-09-08,7.9794,8.1664,7.933,8.1287,112304,0
2010-09-09,8.3343,8.3343,8.0638,8.2127,206158,0
2010-09-10,8.2502,8.3808,8.1011,8.1287,106336,0
2010-09-13,8.2597,8.7728,8.2597,8.7074,154583,0
2010-09-14,8.6609,8.6609,8.418,8.5113,159458,0
2010-09-15,8.4837,8.8476,8.4277,8.7916,119438,0
2010-09-16,8.7354,8.7636,8.4462,8.5023,111103,0
2010-09-17,8.5865,8.8571,8.4462,8.7265,125959,0
2010-09-20,8.8195,9.0714,8.6888,9.0344,270125,0
2010-09-21,9.0528,9.0528,8.8102,8.8382,219264,0
2010-09-22,8.8102,8.8382,8.5395,8.6609,175201,0
2010-09-23,8.5492,8.7168,8.4089,8.4277,172941,0
2010-09-24,8.5956,8.9691,8.5492,8.9501,182487,0
2010-09-27,8.9781,8.9781,8.7074,8.7543,140483,0
2010-09-28,8.8289,8.9596,8.5865,8.9222,201598,0
2010-09-29,8.9129,9.0714,8.8756,9.0344,121619,0
2010-09-30,9.0969,9.2377,8.8819,8.9754,198481,0
2010-10-01,9.0996,9.2395,8.9501,9.193,139279,0
2010-10-04,9.193,9.2308,8.8195,8.8756,174033,0
2010-10-05,9.0344,9.3711,8.9129,9.3711,194762,0
2010-10-06,9.3338,9.4725,9.2114,9.4561,181000,0
2010-10-07,9.565,9.573,9.1556,9.3614,153095,0
2010-10-08,9.3614,9.601,9.221,9.5,130882,0
2010-10-11,9.536,9.668,9.3801,9.4373,161633,0
2010-10-12,9.4082,9.4924,9.1741,9.3992,99921,0
2010-10-13,9.519,9.736,9.4463,9.62,161193,0
2010-10-14,9.649,9.678,9.4271,9.536,211754,0
2010-10-15,9.668,9.736,9.3801,9.536,149553,0
2010-10-18,9.601,9.774,9.555,9.716,126159,0
2010-10-19,9.64,9.81,9.4463,9.536,235612,0
2010-10-20,9.611,9.755,9.565,9.678,135339,0
2010-10-21,9.716,9.774,9.3801,9.527,160219,0
2010-10-22,9.573,9.687,9.5,9.668,92675,0
2010-10-25,9.745,9.793,9.545,9.697,150464,0
2010-10-26,9.611,9.784,9.601,9.611,212696,0
2010-10-27,9.565,9.893,9.2493,9.829,350124,0
2010-10-28,9.912,9.912,9.3146,9.4373,238736,0
2010-10-29,9.3953,9.525,9.3388,9.4705,133233,0
2010-11-01,9.4924,9.64,9.1835,9.2308,173129,0
2010-11-02,9.3901,9.509,9.1741,9.4725,159489,0
2010-11-03,9.4651,9.555,9.2308,9.4271,111560,0
2010-11-04,9.64,9.64,9.3614,9.573,250820,0
2010-11-05,9.555,9.774,9.4825,9.745,122736,0
2010-11-08,9.668,9.697,9.4825,9.687,108085,0
2010-11-09,9.687,9.716,9.3437,9.4182,140123,0
2010-11-10,9.3992,9.545,9.2493,9.527,108256,0
2010-11-11,9.3516,9.4182,9.2493,9.3146,66485,0
2010-11-12,9.193,9.2678,9.0154,9.0996,113483,0
2010-11-15,9.1556,9.221,9.0154,9.0902,148099,0
2010-11-16,9.0154,9.1275,8.7168,8.8289,218208,0
2010-11-17,8.8571,8.9129,8.7354,8.8661,223744,0
2010-11-18,8.9781,9.3992,8.9781,9.2961,117176,0
2010-11-19,9.2308,9.2678,9.0622,9.1741,145414,0
2010-11-22,9.1368,9.2864,9.0062,9.1462,147004,0
2010-11-23,8.9781,9.1368,8.9781,9.1184,100141,0
2010-11-24,9.258,9.659,9.258,9.64,196536,0
2010-11-26,9.583,9.726,9.565,9.668,49984,0
2010-11-29,9.555,9.697,9.3614,9.63,133170,0
2010-11-30,9.4815,9.696,9.3225,9.6,177772,0
2010-12-01,9.865,9.893,9.659,9.745,272123,0
2010-12-02,9.736,10.077,9.64,10.041,169766,0
2010-12-03,9.912,10.668,9.903,10.517,302741,0
2010-12-06,10.47,10.564,10.397,10.507,198702,0
2010-12-07,10.668,10.705,10.526,10.603,122125,0
2010-12-08,10.65,10.65,10.277,10.295,119905,0
2010-12-09,10.423,10.433,10.259,10.388,92996,0
2010-12-10,10.221,10.705,10.221,10.621,87013,0
2010-12-13,10.677,10.677,10.202,10.212,128275,0
2010-12-14,10.269,10.295,10.022,10.087,132860,0
2010-12-15,10.096,10.259,9.932,10.183,191241,0
2010-12-16,10.184,10.443,10.145,10.25,99526,0
2010-12-17,10.193,10.361,10.067,10.323,193844,0
2010-12-20,10.361,10.452,9.865,10.24,188807,0
2010-12-21,10.314,10.423,10.221,10.314,87854,0
2010-12-22,10.332,10.433,10.269,10.397,72164,0
2010-12-23,10.406,10.406,10.269,10.277,54232,0
2010-12-27,10.164,10.498,10.164,10.461,40927,0
2010-12-28,10.452,10.47,10.269,10.38,46190,0
2010-12-29,10.422,10.431,10.311,10.368,41952,0
2010-12-30,10.378,10.422,10.329,10.412,61658,0
2010-12-31,10.366,10.552,10.272,10.326,93342,0
2011-01-03,10.452,10.79,10.397,10.724,112091,0
2011-01-04,10.743,10.771,10.106,10.406,119565,0
2011-01-05,10.388,10.621,10.286,10.603,134307,0
2011-01-06,10.583,10.714,10.433,10.631,124860,0
2011-01-07,10.65,10.705,10.414,10.668,112500,0
2011-01-10,10.498,11.05,10.498,10.985,135141,0
2011-01-11,11.05,11.144,10.836,10.918,132880,0
2011-01-12,10.985,11.087,10.881,11.002,90079,0
2011-01-13,11.002,11.144,10.724,10.809,78133,0
2011-01-14,10.686,11.144,10.686,11.106,90261,0
2011-01-18,11.05,11.106,10.9,11.096,69642,0
2011-01-19,11.078,11.078,10.574,10.65,109755,0
2011-01-20,10.545,10.593,10.305,10.323,81791,0
2011-01-21,10.48,10.545,10.049,10.058,63830,0
2011-01-24,10.041,10.332,10.031,10.323,107102,0
2011-01-25,10.24,10.48,10.173,10.47,62593,0
2011-01-26,10.498,11.106,10.361,11.096,148366,0
2011-01-27,11.021,11.021,10.125,10.631,420355,0
2011-01-28,10.517,10.714,10.342,10.442,168706,0
2011-01-31,10.495,10.772,10.375,10.582,81829,0
2011-02-01,10.752,11.565,10.686,11.45,211360,0
2011-02-02,11.339,11.517,11.068,11.172,70746,0
2011-02-03,11.125,11.153,10.836,11.05,64772,0
2011-02-04,11.021,11.078,10.854,11.002,63140,0
2011-02-07,10.965,11.201,10.946,11.135,100721,0
2011-02-08,11.031,11.22,11.012,11.191,96964,0
2011-02-09,11.172,11.22,11.06,11.144,48204,0
2011-02-10,11.068,11.182,11.012,11.135,81087,0
2011-02-11,11.021,11.239,11.012,11.23,86511,0
2011-02-14,11.201,11.259,11.05,11.115,64951,0
2011-02-15,11.06,11.21,10.965,11.002,150766,0
2011-02-16,11.05,11.153,11.05,11.115,59204,0
2011-02-18,11.162,11.349,11.05,11.23,74647,0
2011-02-22,11.087,11.274,11.002,11.172,185385,0
2011-02-23,11.106,11.144,10.752,10.762,191996,0
2011-02-24,10.771,10.985,10.631,10.724,98564,0
2011-02-25,10.79,11.144,10.762,11.125,66719,0
2011-02-28,11.08,11.223,10.872,11.07,64078,0
2011-03-01,11.109,11.109,10.576,10.652,79154,0
2011-03-02,10.623,10.67,10.407,10.491,65898,0
2011-03-03,10.642,11.015,10.623,10.838,95194,0
2011-03-04,10.821,10.893,10.642,10.874,140714,0
2011-03-07,10.928,11.012,10.461,10.64,138210,0
2011-03-08,10.65,11.096,10.593,11.012,77631,0
2011-03-09,10.959,11.053,10.735,10.745,109318,0
2011-03-10,10.566,10.566,10.116,10.174,114220,0
2011-03-11,10.078,10.174,9.773,9.893,126307,0
2011-03-14,9.764,9.958,9.61,9.82,82208,0
2011-03-15,9.4815,9.716,9.3595,9.619,136979,0
2011-03-16,9.517,9.687,9.4453,9.544,140115,0
2011-03-17,9.739,9.777,9.4745,9.511,85660,0
2011-03-18,9.6,9.667,9.4453,9.544,140712,0
2011-03-21,9.706,9.874,9.696,9.846,67086,0
2011-03-22,9.837,9.994,9.687,9.984,85092,0
2011-03-23,9.984,10.155,9.902,10.041,77791,0
2011-03-24,10.116,10.222,9.994,10.097,97722,0
2011-03-25,10.174,10.278,10.022,10.041,65719,0
2011-03-28,10.058,10.068,9.716,9.735,105483,0
2011-03-29,9.764,9.912,9.667,9.837,50827,0
2011-03-30,9.793,10.004,9.793,9.912,229758,0
2011-03-31,9.948,10.233,9.901,10.108,121347,0
2011-04-01,10.278,10.287,9.958,10.022,93642,0
2011-04-04,10.078,10.193,10.004,10.145,64131,0
2011-04-05,10.097,10.287,10.058,10.25,152270,0
2011-04-06,10.323,10.389,10.031,10.058,111842,0
2011-04-07,10.097,10.145,9.764,9.764,146203,0
2011-04-08,9.865,9.893,9.2941,9.4815,145773,0
2011-04-11,9.508,9.639,9.3126,9.3225,55278,0
2011-04-12,9.2561,9.3881,9.0316,9.0316,162493,0
2011-04-13,9.1252,9.4725,8.863,9.4453,318417,0
2011-04-14,9.3418,9.544,9.303,9.526,82381,0
2011-04-15,9.4725,9.793,9.4162,9.754,147740,0
2011-04-18,9.526,9.667,9.4551,9.619,136000,0
2011-04-19,9.687,9.687,9.572,9.619,58367,0
2011-04-20,9.855,9.984,9.725,9.81,69933,0
2011-04-21,9.846,10.145,9.82,10.126,81666,0
2011-04-25,10.126,10.126,9.958,10.004,89059,0
2011-04-26,10.013,10.389,10.013,10.126,113660,0
2011-04-27,10.126,10.184,9.922,10.041,66677,0
2011-04-28,10.031,10.106,9.912,10.097,67908,0
2011-04-29,10.108,10.356,10.059,10.29,143075,0
2011-05-02,10.306,10.371,9.902,9.902,118898,0
2011-05-03,9.968,9.968,9.4551,9.544,123494,0
2011-05-04,9.544,9.554,9.1627,9.4353,218736,0
2011-05-05,9.4261,9.5,9.2747,9.3692,183982,0
2011-05-06,9.4904,9.544,9.3595,9.4453,138215,0
2011-05-09,9.3881,9.535,9.3595,9.4904,73336,0
2011-05-10,9.619,9.912,9.4725,9.902,130174,0
2011-05-11,9.837,10.022,9.837,9.977,186052,0
2011-05-12,9.883,10.155,9.793,10.068,59223,0
2011-05-13,10.004,10.203,9.902,10.164,212921,0
2011-05-16,10.164,10.203,9.716,9.725,115052,0
2011-05-17,9.4631,9.591,9.4551,9.508,202330,0
2011-05-18,9.554,9.764,9.4162,9.582,157308,0
2011-05-19,9.572,9.667,9.4551,9.4551,115695,0
2011-05-20,9.3721,9.511,9.3623,9.4581,166461,0
2011-05-23,9.3418,9.3595,9.1718,9.2001,225297,0
2011-05-24,9.2474,9.303,9.1252,9.2001,176823,0
2011-05-25,9.1343,9.2844,9.069,9.2474,103522,0
2011-05-26,9.2093,9.3595,9.1627,9.3418,71554,0
2011-05-27,9.4002,9.4934,9.3058,9.3348,86916,0
2011-05-31,9.515,9.59,9.3761,9.58,410121,0
2011-06-01,9.554,9.554,9.0316,9.0316,140588,0
2011-06-02,9.0407,9.0876,8.9379,9.0503,76937,0
2011-06-03,8.883,9.0424,8.8359,8.9954,161500,0
2011-06-06,8.9663,8.9845,8.8443,8.863,116331,0
2011-06-07,8.986,8.986,8.8078,8.8078,50657,0
2011-06-08,8.7515,9.585,8.6198,8.7138,174287,0
2011-06-09,8.7421,8.8547,8.6573,8.7324,108547,0
2011-06-10,8.6573,8.6669,8.404,8.5071,107550,0
2011-06-13,8.5262,8.5729,8.4133,8.4133,223767,0
2011-06-14,8.5542,8.5636,8.404,8.4322,154925,0
2011-06-15,8.3101,8.3665,8.1786,8.2725,103199,0
2011-06-16,8.2821,8.3665,8.1786,8.3007,160481,0
2011-06-17,8.3757,8.404,8.2067,8.3101,221719,0
2011-06-20,8.244,8.3852,8.2259,8.3288,145201,0
2011-06-21,8.4227,8.5918,8.3476,8.5636,101229,0
2011-06-22,8.4885,8.6669,8.3852,8.5262,122564,0
2011-06-23,8.3757,8.6952,8.3288,8.6669,95781,0
2011-06-24,8.6855,8.7234,8.4227,8.4415,466352,0
2011-06-27,8.4792,8.7515,8.3476,8.6855,116431,0
2011-06-28,8.7324,8.817,8.6855,8.817,228115,0
2011-06-29,8.8453,8.8453,8.7234,8.7795,82716,0
2011-06-30,8.8419,9.1634,8.8227,9.0784,189119,0
2011-07-01,9.1083,9.2777,8.9954,9.1177,143370,0
2011-07-05,9.127,9.259,8.986,9.0988,333907,0
2011-07-06,9.1083,9.1083,8.9016,8.986,193079,0
2011-07-07,9.0893,9.4934,9.0142,9.4091,369399,0
2011-07-08,9.2873,9.4291,9.2308,9.391,181597,0
2011-07-11,9.2395,9.3348,9.1458,9.2395,188756,0
2011-07-12,9.1928,9.202,8.9206,9.1177,132283,0
2011-07-13,9.1739,9.391,9.0424,9.2493,125737,0
2011-07-14,9.3156,9.3244,9.0518,9.1177,258165,0
2011-07-15,9.1647,9.2114,8.9206,9.0239,129929,0
2011-07-18,8.9298,9.0331,8.6012,8.7515,95171,0
2011-07-19,8.883,9.2678,8.8359,9.259,109985,0
2011-07-20,9.2493,9.259,9.0706,9.1739,76455,0
2011-07-21,9.221,9.2777,9.0706,9.202,126338,0
2011-07-22,9.1833,9.3447,9.0893,9.2873,105024,0
2011-07-25,9.1177,9.2493,8.9298,9.1083,87023,0
2011-07-26,9.1116,9.534,9.0832,9.4795,151110,0
2011-07-27,9.4291,9.557,9.3058,9.3811,214438,0
2011-07-28,9.3811,9.4483,9.2308,9.3058,233122,0
2011-07-29,9.1301,9.4795,9.1301,9.2338,182468,0
2011-08-01,9.3623,9.4091,9.1739,9.221,199426,0
2011-08-02,9.1587,9.3096,9.0644,9.1587,259340,0
2011-08-03,9.1739,9.4383,9.0612,9.2961,220949,0
2011-08-04,9.1833,9.3156,8.9484,8.9954,237593,0
2011-08-05,9.0988,9.259,8.3007,9.0612,387192,0
2011-08-08,8.7889,9.2678,7.9343,7.9343,326203,0
2011-08-09,8.1694,8.6012,7.4837,8.5729,405677,0
2011-08-10,8.2162,8.7044,8.0378,8.066,293722,0
2011-08-11,8.2067,8.883,8.141,8.6762,218036,0
2011-08-12,8.7608,8.7608,8.2912,8.5918,119272,0
2011-08-15,8.7138,9.0988,8.6952,9.0612,99673,0
2011-08-16,8.7608,9.0049,8.6389,8.8359,95831,0
2011-08-17,8.8547,9.0518,8.6669,8.817,117376,0
2011-08-18,8.3757,8.545,8.0283,8.1223,223567,0
2011-08-19,7.9251,8.3571,7.8967,7.9156,149598,0
2011-08-22,8.188,8.2259,7.8875,8.0378,75606,0
2011-08-23,8.1035,8.8359,8.1035,8.7701,152287,0
2011-08-24,8.7515,8.8453,8.3571,8.7701,120477,0
2011-08-25,8.7889,8.986,8.3665,8.3947,145840,0
2011-08-26,8.3381,8.8923,8.2162,8.7138,99249,0
2011-08-29,8.7515,9.391,8.7515,9.3447,124053,0
2011-08-30,9.2493,9.391,8.8735,9.1739,121956,0
2011-08-31,9.1918,9.2767,8.955,9.0121,193235,0
2011-09-01,9.0424,9.202,8.5918,8.7044,143225,0
2011-09-02,8.4541,8.6338,8.1705,8.2837,113480,0
2011-09-06,7.9806,8.2635,7.9429,8.2068,184754,0
2011-09-07,8.5177,8.6971,8.3764,8.6779,120345,0
2011-09-08,8.6309,8.7441,8.5649,8.6121,145298,0
2011-09-09,8.4612,8.5649,8.1694,8.3199,157175,0
2011-09-12,8.1598,8.545,8.1598,8.451,110739,0
2011-09-13,8.4885,8.7324,8.4885,8.6762,97339,0
2011-09-14,8.7608,9.0803,8.6293,8.9298,144432,0
2011-09-15,9.0331,9.0706,8.8359,9.0518,74392,0
2011-09-16,9.1116,9.1116,8.81,8.9511,123136,0
2011-09-19,8.7701,8.8639,8.545,8.7324,64260,0
2011-09-20,8.7441,8.7911,8.3106,8.3294,132136,0
2011-09-21,8.3294,8.4989,7.8676,7.8957,86434,0
2011-09-22,7.6229,7.9525,7.472,7.6323,210367,0
2011-09-23,7.6229,7.8866,7.5002,7.7168,126188,0
2011-09-26,7.8017,7.9054,7.4908,7.8676,132530,0
2011-09-27,8.0563,8.4802,7.9429,8.1694,136348,0
2011-09-28,8.1975,8.2351,7.6792,7.6792,120979,0
2011-09-29,7.8957,7.9337,7.5192,7.9148,106254,0
2011-09-30,7.7806,7.9895,7.6382,7.6572,149885,0
2011-10-03,7.5661,7.7639,6.9347,6.9725,237654,0
2011-10-04,6.8219,8.1786,6.7277,8.1128,300900,0
2011-10-05,8.0749,8.2729,7.9148,8.1694,175373,0
2011-10-06,8.1598,8.4707,8.1128,8.4519,127583,0
2011-10-07,8.4425,8.4425,7.962,8.0373,145825,0
2011-10-10,8.2261,8.6026,8.2261,8.5933,149312,0
2011-10-11,8.5177,8.8947,8.4142,8.8193,121239,0
2011-10-12,8.9135,9.2619,8.904,9.1491,145579,0
2011-10-13,9.1116,9.2619,8.9703,9.1491,75273,0
2011-10-14,9.2718,9.515,9.2151,9.506,92433,0
2011-10-17,9.3565,9.4795,8.876,8.9135,128881,0
2011-10-18,8.9511,9.676,8.81,9.599,136570,0
2011-10-19,9.543,9.647,9.0924,9.1397,130457,0
2011-10-20,9.1868,9.2532,8.6779,9.0549,102341,0
2011-10-21,9.2532,9.3388,9.0171,9.2718,128687,0
2011-10-24,9.2912,9.657,9.2912,9.599,164866,0
2011-10-25,9.4611,9.4795,9.0267,9.0832,134002,0
2011-10-26,8.3012,9.515,8.3012,8.8853,315343,0
2011-10-27,9.3288,9.4984,8.8853,9.2338,364292,0
2011-10-28,9.1491,9.4331,8.9511,9.3388,174203,0
2011-10-31,9.1091,9.2229,8.7294,8.7485,169346,0
2011-11-01,8.3387,8.5273,8.1033,8.2916,238532,0
2011-11-02,8.3483,8.7629,8.3294,8.7629,207890,0
2011-11-03,8.9417,9.1587,8.584,9.0924,217738,0
2011-11-04,8.9458,8.955,8.6526,8.6809,136513,0
2011-11-07,8.6591,8.9888,8.5743,8.8663,324734,0
2011-11-08,8.9608,9.0267,8.6497,8.904,124365,0
2011-11-09,8.5649,8.5649,8.1128,8.1409,152241,0
2011-11-10,8.3672,8.5273,8.2443,8.3199,107461,0
2011-11-11,8.4707,8.6121,8.4519,8.5367,118924,0
2011-11-14,8.4612,8.5367,8.2164,8.3106,93295,0
2011-11-15,8.2068,8.6214,8.2068,8.5367,112277,0
2011-11-16,8.3764,8.5649,8.1312,8.1598,109415,0
2011-11-17,8.1694,8.2916,7.962,8.0279,107816,0
2011-11-18,8.0467,8.0467,7.8394,7.962,132712,0
2011-11-21,7.7359,7.8205,7.5758,7.6415,106062,0
2011-11-22,7.6605,7.7263,7.4813,7.5378,66509,0
2011-11-23,7.4248,7.4439,7.2363,7.3119,135170,0
2011-11-25,7.2458,7.4344,7.2082,7.2363,75880,0
2011-11-28,7.6038,7.7924,7.5567,7.6792,185909,0
2011-11-29,7.6982,7.7263,7.4154,7.5192,101708,0
2011-11-30,7.961,8.1314,7.9134,8.0179,302370,0
2011-12-01,7.9998,8.3294,7.9242,8.1409,699419,0
2011-12-02,8.3199,8.4425,8.2164,8.3483,129348,0
2011-12-05,8.5554,8.5554,8.1975,8.3294,156573,0
2011-12-06,8.3028,8.5106,8.1894,8.4257,114923,0
2011-12-07,8.3123,8.6053,8.1988,8.5391,118226,0
2011-12-08,8.4257,8.4257,8.0096,8.038,115071,0
2011-12-09,8.0758,8.5391,8.0192,8.4541,119171,0
2011-12-12,8.2916,8.3483,8.1312,8.3106,92831,0
2011-12-13,8.4332,8.5273,8.009,8.0843,92164,0
2011-12-14,7.9903,8.1506,7.9337,8.1409,127537,0
2011-12-15,8.3012,8.4707,8.1786,8.386,120264,0
2011-12-16,8.4825,8.6809,8.3404,8.5391,364886,0
2011-12-19,8.6121,8.6687,8.1033,8.1312,133088,0
2011-12-20,8.388,8.7002,8.3782,8.6526,186757,0
2011-12-21,8.5203,8.9365,8.3596,8.927,119236,0
2011-12-22,8.9743,9.1821,8.9458,8.9649,88719,0
2011-12-23,9.0216,9.0875,8.955,9.0121,54314,0
2011-12-27,8.955,9.258,8.9078,9.1634,50049,0
2011-12-28,9.1065,9.1347,8.7093,8.7568,110418,0
2011-12-29,8.8136,8.9365,8.7945,8.8891,74539,0
2011-12-30,8.8514,8.9176,8.6717,8.7002,72258,0
2012-01-03,9.0309,9.1065,8.9078,9.0216,99057,0
2012-01-04,9.0216,9.0592,8.8136,8.9458,50665,0
2012-01-05,8.8984,9.1065,8.8227,9.0592,73227,0
2012-01-06,9.0784,9.0784,8.8891,8.955,164405,0
2012-01-09,8.9176,8.993,8.8514,8.9743,95037,0
2012-01-10,9.0216,9.0498,8.8891,8.9743,135981,0
2012-01-11,8.8984,8.993,8.7754,8.9649,131741,0
2012-01-12,8.9835,9.0121,8.8891,8.9835,238195,0
2012-01-13,8.8041,8.9835,8.8041,8.9743,87054,0
2012-01-17,9.0688,9.1918,8.9176,8.9649,137620,0
2012-01-18,8.993,9.0309,8.9176,8.9835,149211,0
2012-01-19,8.927,9.1821,8.927,9.1256,129188,0
2012-01-20,9.097,9.3721,9.0784,9.3058,82510,0
2012-01-23,9.2385,9.3623,9.1727,9.3244,43034,0
2012-01-24,9.2298,9.4581,9.1727,9.4393,87973,0
2012-01-25,9.4291,9.4581,9.2201,9.4202,75757,0
2012-01-26,9.4202,9.4581,9.258,9.2678,174073,0
2012-01-27,9.2385,9.3623,9.2104,9.3526,159098,0
2012-01-30,9.2201,9.4581,9.2201,9.4393,104723,0
2012-01-31,9.506,9.629,9.4232,9.516,101436,0
2012-02-01,9.625,10.032,9.502,9.976,178096,0
2012-02-02,10.003,10.137,9.873,9.984,138075,0
2012-02-03,10.215,10.486,10.195,10.385,108545,0
2012-02-06,10.336,10.375,10.137,10.28,55421,0
2012-02-07,10.253,10.429,10.215,10.215,60715,0
2012-02-08,10.262,10.385,10.185,10.272,53020,0
2012-02-09,10.215,10.326,10.049,10.088,76524,0
2012-02-10,9.931,9.994,9.781,9.791,84322,0
2012-02-13,9.882,9.967,9.818,9.882,79651,0
2012-02-14,9.799,9.826,9.587,9.683,64486,0
2012-02-15,9.722,9.781,9.4755,9.502,85219,0
2012-02-16,9.4954,10.041,9.4954,10.041,98306,0
2012-02-17,10.059,10.346,10.059,10.195,66816,0
2012-02-21,10.176,10.366,10.098,10.098,65272,0
2012-02-22,10.078,10.176,9.976,9.976,61799,0
2012-02-23,9.967,10.166,9.967,10.156,77973,0
2012-02-24,10.117,10.166,9.892,9.94,38280,0
2012-02-27,9.781,10.127,9.732,9.948,61903,0
2012-02-28,9.892,10.078,9.742,9.836,39719,0
2012-02-29,9.849,10.055,9.4111,9.4111,81706,0
2012-03-01,9.4492,9.863,9.4002,9.4666,99330,0
2012-03-02,9.4705,9.543,9.0711,9.1091,112942,0
2012-03-05,9.0875,9.1918,8.9078,9.0498,78552,0
2012-03-06,8.9287,8.9855,8.739,8.7768,84783,0
2012-03-07,8.8529,8.9382,8.8339,8.9002,46976,0
2012-03-08,9.014,9.0426,8.8054,8.9855,48565,0
2012-03-09,8.967,9.2991,8.9571,9.052,98391,0
2012-03-12,9.0402,9.2298,9.0309,9.1634,38305,0
2012-03-13,9.2961,9.791,9.2385,9.761,94622,0
2012-03-14,9.751,9.873,9.587,9.625,47803,0
2012-03-15,9.587,9.683,9.4666,9.53,39657,0
2012-03-16,9.571,9.639,9.1374,9.1566,182557,0
2012-03-19,9.1538,9.732,8.955,9.722,72074,0
2012-03-20,9.591,9.658,9.3751,9.4134,59306,0
2012-03-21,9.4705,9.698,9.4331,9.4894,43383,0
2012-03-22,9.3378,9.4134,9.1849,9.2328,35176,0
2012-03-23,9.2133,9.591,9.2133,9.571,40918,0
2012-03-26,9.707,9.999,9.639,9.999,113568,0
2012-03-27,10.018,10.018,9.786,9.786,40057,0
2012-03-28,9.766,9.849,9.591,9.823,88611,0
2012-03-29,9.707,10.046,9.658,10.009,49785,0
2012-03-30,10.104,10.104,9.936,9.981,104958,0
2012-04-02,9.916,10.182,9.849,10.182,107324,0
2012-04-03,10.104,10.163,9.727,9.794,80989,0
2012-04-04,9.629,9.831,9.4134,9.823,94317,0
2012-04-05,9.804,10.163,9.639,9.717,42718,0
2012-04-09,9.571,9.794,9.571,9.707,124280,0
2012-04-10,9.639,9.746,9.4611,9.619,184699,0
2012-04-11,9.766,9.859,9.658,9.859,95432,0
2012-04-12,9.84,10.133,9.84,10.028,75681,0
2012-04-13,9.945,9.99,9.823,9.897,88404,0
2012-04-16,9.953,10.153,9.916,10.065,59500,0
2012-04-17,10.143,10.382,10.094,10.249,78256,0
2012-04-18,10.143,10.192,10.065,10.163,100460,0
2012-04-19,10.143,10.259,10.028,10.182,119326,0
2012-04-20,10.296,10.409,10.202,10.24,74722,0
2012-04-23,9.999,10.104,9.877,9.972,121072,0
2012-04-24,9.936,10.372,9.936,10.296,119506,0
2012-04-25,10.589,10.647,10.123,10.436,121503,0
2012-04-26,10.382,10.436,10.211,10.409,55865,0
2012-04-27,10.4,10.464,10.182,10.464,89636,0
2012-04-30,10.426,10.426,10.163,10.182,77944,0
2012-05-01,10.153,10.382,9.907,9.907,205550,0
2012-05-02,9.823,9.963,9.737,9.916,88391,0
2012-05-03,9.877,9.907,9.776,9.776,93092,0
2012-05-04,9.649,9.859,9.543,9.658,178073,0
2012-05-07,9.6,9.737,9.4232,9.553,135938,0
2012-05-08,9.4611,9.707,9.4611,9.639,201926,0
2012-05-09,9.4705,9.859,9.4705,9.786,131248,0
2012-05-10,9.859,9.963,9.737,9.776,116181,0
2012-05-11,9.639,9.776,9.4894,9.563,72687,0
2012-05-14,9.4331,9.4611,9.2991,9.2991,63077,0
2012-05-15,9.2893,9.516,9.2609,9.4232,59435,0
2012-05-16,9.4433,9.543,9.4232,9.4521,94705,0
2012-05-17,9.506,9.534,9.3186,9.3186,113977,0
2012-05-18,9.2991,9.2991,9.0331,9.0807,104554,0
2012-05-21,9.0996,9.2229,9.0331,9.1469,85312,0
2012-05-22,9.1849,9.2991,8.8149,8.8813,137851,0
2012-05-23,8.8149,8.9478,8.72,8.9002,93912,0
2012-05-24,9.0426,9.0426,8.7674,8.967,44707,0
2012-05-25,8.9382,9.0046,8.8529,8.8909,62663,0
2012-05-29,8.9855,9.1186,8.9195,9.0899,43786,0
2012-05-30,8.9382,9.0899,8.8434,8.8813,48960,0
2012-05-31,8.8718,9.0426,8.8149,8.9002,115197,0
2012-06-01,8.6442,8.8622,8.6442,8.7104,90392,0
2012-06-04,8.8054,8.8339,8.6536,8.8149,61746,0
2012-06-05,8.7153,8.9058,8.7153,8.8391,82770,0
2012-06-06,9.0297,9.0775,8.8962,9.0391,132133,0
2012-06-07,8.363,9.182,8.363,8.9532,108447,0
2012-06-08,8.9058,9.1154,8.8201,8.9726,128624,0
2012-06-11,9.0711,9.0711,8.6442,8.663,100225,0
2012-06-12,8.739,8.7768,8.6157,8.758,80611,0
2012-06-13,8.7104,8.7768,8.5397,8.6536,140373,0
2012-06-14,8.6727,8.8529,8.6727,8.8243,73565,0
2012-06-15,8.8011,8.9154,8.5441,8.7631,208453,0
2012-06-18,8.682,8.9002,8.6059,8.7485,106453,0
2012-06-19,8.7723,9.1342,8.744,8.9821,120689,0
2012-06-20,8.9249,9.1154,8.9249,8.9532,61146,0
2012-06-21,8.9438,8.9438,8.5441,8.6391,82901,0
2012-06-22,8.7058,8.8295,8.6865,8.7916,198113,0
2012-06-25,8.6865,8.7153,8.5441,8.6677,90380,0
2012-06-26,8.6771,8.725,8.6011,8.6964,52438,0
2012-06-27,8.6677,8.9058,8.6677,8.8295,64333,0
2012-06-28,8.7153,8.8488,8.6391,8.7723,96409,0
2012-06-29,9.0011,9.0107,8.725,8.9726,158508,0
2012-07-02,8.9726,9.0488,8.8107,9.0488,76156,0
2012-07-03,9.0297,9.4686,9.0297,9.4591,38711,0
2012-07-05,9.4212,9.514,9.2971,9.4212,47233,0
2012-07-06,9.2777,9.3933,8.9631,9.0391,44003,0
2012-07-09,8.9916,9.0581,8.8295,8.9821,105452,0
2012-07-10,9.0866,9.125,8.9154,9.0107,47875,0
2012-07-11,8.9916,9.0107,8.8391,8.9058,42954,0
2012-07-12,8.7916,8.9345,8.6391,8.8295,59732,0
2012-07-13,8.9058,9.0581,8.7631,8.9726,58995,0
2012-07-16,8.9631,8.9821,8.7153,8.8295,44412,0
2012-07-17,8.8773,9.0391,8.7058,8.8295,30617,0
2012-07-18,8.7916,9.2678,8.7343,9.1535,79043,0
2012-07-19,9.1535,9.3731,8.9345,9.1342,70453,0
2012-07-20,9.0297,9.1058,8.8675,8.8773,78599,0
2012-07-23,8.6677,8.6677,8.4107,8.4392,59153,0
2012-07-24,8.5058,8.6677,8.1155,8.1629,67352,0
2012-07-25,8.2677,8.5441,8.1725,8.3248,75529,0
2012-07-26,8.4773,8.6011,8.4582,8.5058,147136,0
2012-07-27,8.5344,8.8201,8.4964,8.6964,104216,0
2012-07-30,8.6865,8.8773,8.5822,8.5916,34999,0
2012-07-31,8.5724,8.7723,8.4582,8.4773,51316,0
2012-08-01,8.5533,8.5629,8.0294,8.0392,71323,0
2012-08-02,7.9916,8.1059,7.9817,8.0487,108648,0
2012-08-03,8.1725,8.9154,8.1059,8.8107,109600,0
2012-08-06,8.8488,9.3731,8.6677,8.6771,102585,0
2012-08-07,8.7821,9.3058,8.7058,9.2202,104671,0
2012-08-08,9.144,9.687,9.144,9.524,63796,0
2012-08-09,9.58,9.648,9.3535,9.3633,63936,0
2012-08-10,9.3731,9.524,9.3731,9.4212,32339,0
2012-08-13,9.4212,9.4212,9.0202,9.1631,16299,0
2012-08-14,9.2202,9.2493,8.8391,8.9249,66488,0
2012-08-15,8.9249,9.182,8.9249,9.0775,71821,0
2012-08-16,9.0391,9.1154,8.9631,9.0678,86624,0
2012-08-17,9.0488,9.182,9.0488,9.1342,84764,0
2012-08-20,9.0678,9.2493,8.9631,9.2395,47548,0
2012-08-21,9.2493,9.57,9.2105,9.2971,54108,0
2012-08-22,9.2493,9.542,9.2105,9.3156,44018,0
2012-08-23,9.2678,9.2678,9.0962,9.0962,31539,0
2012-08-24,9.0488,9.4212,9.0488,9.3633,38609,0
2012-08-27,9.3831,9.3831,9.125,9.2011,79549,0
2012-08-28,9.1631,9.3731,9.1631,9.2873,53977,0
2012-08-29,9.2777,9.57,9.2011,9.514,42571,0
2012-08-30,9.4111,9.4111,9.258,9.3253,28841,0
2012-08-31,9.4413,9.4413,9.3156,9.3831,68686,0
2012-09-04,9.3457,9.3457,9.1058,9.2298,89634,0
2012-09-05,9.2678,9.3156,9.1724,9.1724,70855,0
2012-09-06,9.2395,9.736,9.1724,9.736,69990,0
2012-09-07,9.822,9.84,9.533,9.803,39245,0
2012-09-10,9.756,9.775,9.4511,9.4974,66875,0
2012-09-11,9.4775,9.657,9.4775,9.608,248222,0
2012-09-12,9.628,9.628,9.3457,9.4974,71454,0
2012-09-13,9.4775,9.706,9.3933,9.697,117118,0
2012-09-14,9.765,10.134,9.514,10.095,131806,0
2012-09-17,10.065,10.065,9.775,9.887,58056,0
2012-09-18,9.849,10.028,9.785,9.972,101180,0
2012-09-19,9.972,9.972,9.697,9.803,40127,0
2012-09-20,9.716,9.765,9.4591,9.57,44234,0
2012-09-21,9.765,9.887,9.57,9.877,149230,0
2012-09-24,9.812,10.085,9.648,9.945,65805,0
2012-09-25,10.009,10.047,9.514,9.561,100589,0
2012-09-26,9.585,9.692,9.509,9.604,39577,0
2012-09-27,9.643,9.979,9.556,9.913,40082,0
2012-09-28,9.836,9.913,9.604,9.623,50661,0
2012-10-01,9.653,9.827,9.566,9.643,33874,0
2012-10-02,9.761,9.771,9.537,9.547,74457,0
2012-10-03,9.547,9.643,9.2816,9.3011,44980,0
2012-10-04,9.3298,9.3298,8.8129,8.9659,118827,0
2012-10-05,8.9659,8.9659,8.8798,8.9659,125005,0
2012-10-08,8.9082,8.9846,8.0671,8.268,235642,0
2012-10-09,8.268,8.3159,7.9621,8.1152,109736,0
2012-10-10,8.1056,8.2105,8.0099,8.1339,63064,0
2012-10-11,8.2009,8.2869,7.9525,8.1056,82754,0
2012-10-12,8.1244,8.1339,7.9908,8.0099,74240,0
2012-10-15,8.0099,8.1244,7.8856,8.1152,68204,0
2012-10-16,8.1532,8.2487,8.0767,8.1724,60453,0
2012-10-17,8.1628,8.3159,8.1628,8.2777,60169,0
2012-10-18,8.2487,8.2487,7.9333,7.9621,91795,0
2012-10-19,7.8856,7.9621,7.7901,7.8856,112469,0
2012-10-22,7.8856,8.0386,7.8282,7.9239,72459,0
2012-10-23,7.8378,7.9239,7.6083,7.685,83747,0
2012-10-24,7.7134,7.7995,7.3217,7.685,68164,0
2012-10-25,7.7519,7.8856,7.6276,7.7039,67514,0
2012-10-26,7.6753,7.8567,7.6561,7.7612,50555,0
2012-10-31,7.7612,8.0195,7.7612,7.9142,61897,0
2012-11-01,7.9239,8.1056,7.7805,8.0099,62841,0
2012-11-02,8.0958,8.1628,7.981,8.1244,90036,0
2012-11-05,8.1532,8.2869,8.0862,8.1628,60555,0
2012-11-06,8.2009,8.6025,8.1914,8.5737,60005,0
2012-11-07,8.4206,8.5835,7.8186,7.8378,77558,0
2012-11-08,7.8378,8.0767,7.8091,7.8091,72553,0
2012-11-09,7.7805,8.0958,7.7805,7.9621,36464,0
2012-11-12,7.9621,7.9715,7.8378,7.8473,27813,0
2012-11-13,7.8378,7.8856,7.7612,7.7708,42964,0
2012-11-14,7.8091,7.9142,7.8091,7.8378,54229,0
2012-11-15,7.8567,7.9908,7.7708,7.7805,66877,0
2012-11-16,7.723,7.8378,7.6561,7.7901,93112,0
2012-11-19,7.9239,8.0004,7.8378,7.9047,59011,0
2012-11-20,7.8856,7.9428,7.7612,7.8567,59036,0
2012-11-21,7.8664,8.0671,7.7708,8.0671,71239,0
2012-11-23,8.0958,8.1152,8.0482,8.1152,39912,0
2012-11-26,8.0578,8.1152,7.9333,8.0767,82458,0
2012-11-27,8.0578,8.1244,8.0099,8.0482,92630,0
2012-11-28,8.0862,8.1914,8.0195,8.1628,66730,0
2012-11-29,8.2777,8.4782,8.2777,8.4305,61256,0
2012-11-30,8.4305,8.5261,8.2777,8.4686,126598,0
2012-12-03,8.5067,8.6883,8.3921,8.5164,75973,0
2012-12-04,8.4878,8.593,8.3731,8.5164,68902,0
2012-12-05,8.5835,8.7743,8.5356,8.6503,46315,0
2012-12-06,8.6788,8.7937,8.6503,8.7362,24679,0
2012-12-07,8.8129,8.8798,8.6982,8.7937,48367,0
2012-12-10,8.6215,9.0231,8.6215,9.0231,79808,0
2012-12-11,9.0806,9.1282,8.8987,9.1091,88615,0
2012-12-12,9.0806,9.0898,8.8892,8.9276,58775,0
2012-12-13,8.918,9.0995,8.918,9.0516,35628,0
2012-12-14,9.0326,9.0995,8.8606,8.9846,63448,0
2012-12-17,8.918,9.3672,8.918,9.3196,62207,0
2012-12-18,9.3096,9.613,9.0898,9.604,113733,0
2012-12-19,9.537,9.732,9.3972,9.722,72768,0
2012-12-20,9.712,9.942,9.604,9.922,102487,0
2012-12-21,9.781,9.942,9.509,9.913,315641,0
2012-12-24,9.809,9.883,9.673,9.883,26885,0
2012-12-26,9.928,9.928,9.551,9.618,39747,0
2012-12-27,9.618,9.823,9.4954,9.786,36799,0
2012-12-28,9.726,9.85,9.657,9.746,39280,0
2012-12-31,9.786,10.226,9.717,10.197,79538,0
2013-01-02,10.52,10.829,10.34,10.791,152323,0
2013-01-03,10.838,10.838,10.415,10.529,67406,0
2013-01-04,10.617,10.617,10.311,10.529,63345,0
2013-01-07,10.415,10.443,10.274,10.369,45308,0
2013-01-08,10.33,10.472,10.068,10.206,101912,0
2013-01-09,10.274,10.34,10.206,10.282,89819,0
2013-01-10,10.34,10.433,10.235,10.35,37357,0
2013-01-11,10.369,10.369,10.187,10.255,63864,0
2013-01-14,10.187,10.33,10.068,10.157,39482,0
2013-01-15,10.147,10.147,10.012,10.068,45853,0
2013-01-16,10.002,10.147,9.908,9.955,93022,0
2013-01-17,10.03,10.127,10.03,10.127,71755,0
2013-01-18,10.108,10.108,10.002,10.068,65696,0
2013-01-22,10.04,10.274,10.012,10.235,73534,0
2013-01-23,10.197,10.245,10.078,10.216,154207,0
2013-01-24,10.245,10.33,10.068,10.302,93533,0
2013-01-25,10.33,10.406,10.157,10.235,55183,0
2013-01-28,10.274,10.453,10.03,10.108,102982,0
2013-01-29,9.4954,9.888,8.9483,9.786,172535,0
2013-01-30,9.776,9.85,9.551,9.638,94329,0
2013-01-31,9.628,9.726,9.4765,9.541,87580,0
2013-02-01,9.618,9.841,9.541,9.823,60901,0
2013-02-04,9.687,9.823,9.4002,9.4393,101072,0
2013-02-05,9.523,9.804,9.4854,9.677,55878,0
2013-02-06,9.579,9.647,9.1594,9.569,71499,0
2013-02-07,9.589,9.589,9.4002,9.4676,71889,0
2013-02-08,9.513,9.618,9.4765,9.541,59258,0
2013-02-11,9.4765,9.589,9.4765,9.551,52483,0
2013-02-12,9.551,9.647,9.513,9.647,67706,0
2013-02-13,9.638,9.687,9.532,9.589,103841,0
2013-02-14,9.569,9.726,9.541,9.551,52066,0
2013-02-15,9.589,9.608,9.4765,9.4954,84000,0
2013-02-19,9.513,9.657,9.3614,9.513,137009,0
2013-02-20,9.541,9.608,9.3328,9.3428,99269,0
2013-02-21,9.3614,9.551,9.3234,9.391,61483,0
2013-02-22,9.4954,9.85,9.4954,9.726,49193,0
2013-02-25,9.766,10.021,9.3428,9.3711,80347,0
2013-02-26,9.4002,9.56,9.4002,9.4765,45937,0
2013-02-27,9.4954,9.717,9.4091,9.551,48100,0
2013-02-28,9.551,9.628,9.3428,9.4002,62474,0
2013-03-01,9.2747,9.532,9.0731,9.4854,77885,0
2013-03-04,9.4854,9.551,9.3811,9.4291,55023,0
2013-03-05,9.4854,9.813,9.4765,9.4954,61010,0
2013-03-06,9.569,9.832,9.513,9.677,27208,0
2013-03-07,9.657,9.726,9.4954,9.589,41443,0
2013-03-08,9.756,9.832,9.677,9.736,47702,0
2013-03-11,9.746,9.766,9.551,9.579,46138,0
2013-03-12,9.569,9.888,9.569,9.795,50427,0
2013-03-13,9.832,9.955,9.717,9.888,27108,0
2013-03-14,9.946,10.255,9.946,10.197,92649,0
2013-03-15,10.216,10.397,10.177,10.379,163849,0
2013-03-18,10.187,10.235,10.03,10.187,65852,0
2013-03-19,10.206,10.255,9.992,10.068,67702,0
2013-03-20,10.197,10.235,10.021,10.127,71688,0
2013-03-21,10.03,10.274,9.992,10.216,61330,0
2013-03-22,10.245,10.311,10.068,10.187,62481,0
2013-03-25,10.206,10.369,10.068,10.311,67276,0
2013-03-26,10.42,10.42,10.112,10.25,39828,0
2013-03-27,10.161,10.171,9.902,10.072,126526,0
2013-03-28,10.092,10.102,10.006,10.044,95835,0
2013-04-01,9.986,9.986,9.2951,9.525,108529,0
2013-04-02,9.601,9.67,9.4601,9.4785,63388,0
2013-04-03,9.515,9.515,9.2668,9.3244,94236,0
2013-04-04,9.3731,9.4212,9.2854,9.3535,76289,0
2013-04-05,9.1027,9.534,9.1027,9.4974,146869,0
2013-04-08,9.543,9.7,9.4696,9.7,153822,0
2013-04-09,9.7,9.892,9.515,9.525,147245,0
2013-04-10,9.62,9.902,9.534,9.835,174315,0
2013-04-11,9.844,9.892,9.739,9.863,217071,0
2013-04-12,9.844,9.959,9.749,9.922,155843,0
2013-04-15,9.789,9.941,9.3633,9.505,122455,0
2013-04-16,9.65,9.892,9.563,9.873,123109,0
2013-04-17,9.739,9.892,9.4311,9.553,80197,0
2013-04-18,9.601,9.65,9.525,9.601,71223,0
2013-04-19,9.65,9.949,9.61,9.932,182507,0
2013-04-22,9.996,9.996,9.63,9.902,96727,0
2013-04-23,10.025,10.335,9.969,10.335,66388,0
2013-04-24,10.374,10.633,10.278,10.633,89971,0
2013-04-25,10.71,10.769,10.411,10.449,54772,0
2013-04-26,10.374,10.429,10.062,10.062,79205,0
2013-04-29,10.006,10.171,9.922,10.132,66043,0
2013-04-30,10.142,10.269,10.142,10.25,102811,0
2013-05-01,10.221,10.24,9.769,9.912,156426,0
2013-05-02,9.892,10.325,9.808,9.959,73459,0
2013-05-03,10.161,10.477,10.142,10.374,66676,0
2013-05-06,10.325,10.506,10.191,10.269,57988,0
2013-05-07,10.325,10.325,10.082,10.221,86338,0
2013-05-08,10.211,10.297,10.102,10.25,78420,0
2013-05-09,10.25,10.439,10.151,10.201,122376,0
2013-05-10,10.259,10.535,10.259,10.496,62961,0
2013-05-13,10.439,10.468,10.278,10.364,30000,0
2013-05-14,10.355,10.584,10.142,10.575,84789,0
2013-05-15,10.506,10.681,10.449,10.681,98119,0
2013-05-16,10.584,10.827,10.459,10.604,73141,0
2013-05-17,10.643,10.807,10.525,10.779,187661,0
2013-05-20,10.7,11.065,10.7,11.026,67326,0
2013-05-21,11.017,11.353,10.911,11.306,88573,0
2013-05-22,11.297,11.548,11.017,11.075,70298,0
2013-05-23,10.959,11.075,10.845,10.989,56345,0
2013-05-24,10.92,11.325,10.92,11.306,38722,0
2013-05-28,11.834,11.834,11.44,11.664,122009,0
2013-05-29,11.577,11.624,11.277,11.449,44016,0
2013-05-30,11.479,11.796,11.459,11.644,51303,0
2013-05-31,11.506,11.642,11.487,11.565,72400,0
2013-06-03,11.693,12.146,11.644,12.098,204554,0
2013-06-04,12.163,12.191,11.634,11.911,107168,0
2013-06-05,11.92,11.99,11.508,11.683,49645,0
2013-06-06,11.664,12.019,11.548,11.786,57247,0
2013-06-07,11.911,12.019,11.683,11.768,42962,0
2013-06-10,11.834,12.028,11.703,12.019,55850,0
2013-06-11,11.776,11.96,11.604,11.703,83622,0
2013-06-12,11.712,11.911,11.508,11.664,161984,0
2013-06-13,11.731,12.228,11.731,12.191,106528,0
2013-06-14,12.117,12.219,11.768,11.891,185662,0
2013-06-17,12.038,12.038,11.577,11.741,194367,0
2013-06-18,11.776,11.93,11.644,11.721,177731,0
2013-06-19,11.749,11.749,11.595,11.654,153348,0
2013-06-20,11.43,11.586,11.192,11.508,417160,0
2013-06-21,11.567,12.52,11.508,12.471,295602,0
2013-06-24,12.597,13.21,12.219,12.826,239914,0
2013-06-25,12.981,13.683,12.826,13.104,322206,0
2013-06-26,13.234,13.314,12.8,13.196,146918,0
2013-06-27,13.304,13.602,13.304,13.46,130702,0
2013-06-28,13.372,13.372,13.109,13.158,184575,0
2013-07-01,13.119,13.46,13.072,13.362,133236,0
2013-07-02,13.4,13.4,13.148,13.304,85045,0
2013-07-03,13.224,13.352,13.109,13.304,41289,0
2013-07-05,13.488,13.488,13.234,13.274,105289,0
2013-07-08,13.314,13.45,13.148,13.362,135897,0
2013-07-09,13.44,13.775,13.362,13.66,270867,0
2013-07-10,13.66,13.825,13.641,13.815,118970,0
2013-07-11,14.007,14.035,13.717,13.997,124035,0
2013-07-12,14.026,14.181,13.775,13.931,159820,0
2013-07-15,13.894,14.055,13.795,13.97,102829,0
2013-07-16,13.922,14.074,13.864,14.017,51892,0
2013-07-17,14.045,14.22,13.805,14.007,119921,0
2013-07-18,14.103,14.23,13.997,14.055,66910,0
2013-07-19,14.055,14.113,13.854,14.093,110562,0
2013-07-22,14.093,14.27,14.026,14.26,228064,0
2013-07-23,13.97,14.103,13.352,13.854,177034,0
2013-07-24,13.922,13.997,13.854,13.931,70772,0
2013-07-25,13.864,14.133,13.805,14.017,168737,0
2013-07-26,13.894,14.093,13.757,13.951,71427,0
2013-07-29,13.951,14.055,13.844,13.904,70626,0
2013-07-30,14.007,14.007,13.621,13.747,112433,0
2013-07-31,13.737,13.815,13.47,13.553,117016,0
2013-08-01,13.67,13.922,13.592,13.894,67555,0
2013-08-02,13.766,13.864,13.651,13.844,49789,0
2013-08-05,13.766,14.141,13.66,14.133,66370,0
2013-08-06,14.035,14.074,13.844,14.045,40655,0
2013-08-07,13.951,14.017,13.775,13.904,80884,0
2013-08-08,13.987,14.084,13.775,13.941,27564,0
2013-08-09,13.844,13.913,13.641,13.737,71498,0
2013-08-12,13.582,13.874,13.573,13.815,49722,0
2013-08-13,13.757,13.864,13.651,13.795,20817,0
2013-08-14,13.747,13.96,13.689,13.864,134764,0
2013-08-15,13.553,13.805,13.352,13.506,76951,0
2013-08-16,13.45,13.775,13.41,13.573,71531,0
2013-08-19,13.372,13.854,13.372,13.612,85677,0
2013-08-20,13.592,13.631,13.44,13.563,142293,0
2013-08-21,13.46,13.737,13.352,13.43,41336,0
2013-08-22,13.602,13.631,13.372,13.621,46643,0
2013-08-23,13.631,13.864,13.43,13.553,30684,0
2013-08-26,13.506,13.805,13.41,13.727,42137,0
2013-08-27,13.563,13.717,13.323,13.38,90470,0
2013-08-28,13.41,13.699,13.168,13.274,42785,0
2013-08-29,13.216,13.506,13.216,13.488,53956,0
2013-08-30,13.44,13.506,13.264,13.43,107068,0
2013-09-03,13.623,13.867,13.507,13.787,58894,0
2013-09-04,13.768,13.972,13.768,13.877,46790,0
2013-09-05,13.877,14.36,13.787,14.213,62931,0
2013-09-06,14.28,14.442,13.699,13.757,50900,0
2013-09-09,13.951,14.336,13.864,14.27,52299,0
2013-09-10,14.302,14.687,14.175,14.522,120041,0
2013-09-11,14.508,14.508,14.336,14.403,33932,0
2013-09-12,14.432,14.615,14.374,14.558,58157,0
2013-09-13,14.648,14.648,14.35,14.388,21458,0
2013-09-16,14.384,14.384,13.894,14.171,87718,0
2013-09-17,14.171,14.23,13.951,14.22,55098,0
2013-09-18,14.201,14.673,13.894,14.518,48984,0
2013-09-19,14.432,14.703,14.356,14.643,48955,0
2013-09-20,14.707,15.161,14.6,14.918,136214,0
2013-09-23,14.756,15.056,14.756,14.956,50662,0
2013-09-24,14.909,15.006,14.483,14.918,69236,0
2013-09-25,14.561,15.094,14.561,14.852,89599,0
2013-09-26,14.843,14.976,14.814,14.976,50873,0
2013-09-27,14.956,15.22,14.89,15.066,147662,0
2013-09-30,14.861,15.277,14.852,15.248,117620,0
2013-10-01,15.277,15.75,15.277,15.722,77170,0
2013-10-02,15.401,15.519,15.2,15.277,91221,0
2013-10-03,15.471,16.022,15.411,15.876,488334,0
2013-10-04,15.818,16.146,15.625,16.052,227445,0
2013-10-07,16.003,16.1,15.75,15.906,233852,0
2013-10-08,15.906,16.022,15.373,15.501,160707,0
2013-10-09,15.519,15.712,15.373,15.578,101562,0
2013-10-10,15.712,16.322,15.674,16.302,221013,0
2013-10-11,16.293,16.457,16.194,16.398,96870,0
2013-10-14,16.322,16.545,16.214,16.427,182339,0
2013-10-15,16.437,16.592,16.33,16.555,91582,0
2013-10-16,16.65,16.823,16.592,16.803,79000,0
2013-10-17,16.727,17.152,16.565,17.094,119311,0
2013-10-18,17.307,17.494,17.209,17.386,102692,0
2013-10-21,17.366,17.446,17.094,17.133,66594,0
2013-10-22,17.172,17.416,17.094,17.259,63133,0
2013-10-23,17.065,17.386,16.852,17.162,76977,0
2013-10-24,17.172,17.484,17.084,17.376,60676,0
2013-10-25,17.512,17.654,17.396,17.464,71006,0
2013-10-28,17.664,17.664,17.027,17.114,87670,0
2013-10-29,16.862,18.147,16.823,18.147,139396,0
2013-10-30,18.246,18.795,18.071,18.079,154517,0
2013-10-31,18.157,18.468,17.993,18.002,156582,0
2013-11-01,17.973,18.275,17.585,17.891,147835,0
2013-11-04,17.891,18.496,17.841,18.458,128097,0
2013-11-05,18.325,18.583,18.227,18.265,85841,0
2013-11-06,18.295,18.702,18.275,18.285,60981,0
2013-11-07,18.409,18.468,17.733,17.821,99469,0
2013-11-08,17.821,18.217,17.761,17.983,105123,0
2013-11-11,17.993,17.993,17.674,17.694,119219,0
2013-11-12,17.674,17.733,17.416,17.634,85870,0
2013-11-13,17.484,17.881,17.436,17.861,97500,0
2013-11-14,17.871,17.871,17.181,17.585,70651,0
2013-11-15,17.557,17.557,17.317,17.474,62534,0
2013-11-18,17.547,17.644,17.287,17.366,69211,0
2013-11-19,17.426,17.474,16.981,17.084,50397,0
2013-11-20,17.181,17.297,16.852,17.084,50345,0
2013-11-21,17.152,17.585,17.084,17.416,101096,0
2013-11-22,17.464,17.644,17.386,17.585,53144,0
2013-11-25,17.595,17.625,17.027,17.104,111997,0
2013-11-26,17.104,17.446,17.056,17.396,101282,0
2013-11-27,17.376,17.684,17.327,17.625,70569,0
2013-11-29,17.664,17.664,17.494,17.576,37617,0
2013-12-02,17.521,17.625,17.133,17.446,210199,0
2013-12-03,17.357,17.703,17.337,17.484,90144,0
2013-12-04,17.376,17.446,16.832,17.133,115762,0
2013-12-05,17.337,17.337,17.027,17.114,208872,0
2013-12-06,17.347,17.881,17.347,17.416,76119,0
2013-12-09,17.474,17.474,17,17.209,55854,0
2013-12-10,17.133,17.259,16.892,17.037,68470,0
2013-12-11,17.017,17.172,16.64,16.785,62557,0
2013-12-12,16.755,16.813,16.466,16.486,102109,0
2013-12-13,16.602,17.162,16.526,16.775,53927,0
2013-12-16,16.892,16.922,16.65,16.708,86516,0
2013-12-17,16.66,17.056,16.66,16.912,163723,0
2013-12-18,16.882,17.406,16.708,17.396,157780,0
2013-12-19,17.327,17.576,17.297,17.386,47270,0
2013-12-20,17.547,18.089,17.455,17.512,315459,0
2013-12-23,17.644,18.167,17.416,18.079,100350,0
2013-12-24,18.041,18.326,17.918,18.227,27402,0
2013-12-26,18.352,18.507,18.217,18.458,47428,0
2013-12-27,18.546,18.663,18.217,18.409,88477,0
2013-12-30,18.352,18.623,18.316,18.439,50124,0
2013-12-31,18.575,19.476,18.546,19.293,485996,0
2014-01-02,19.293,19.34,18.905,19.08,124013,0
2014-01-03,19.08,19.465,18.991,19.302,166358,0
2014-01-06,19.379,19.389,19.206,19.312,87991,0
2014-01-07,19.409,19.836,19.293,19.623,120075,0
2014-01-08,19.563,20.252,19.426,19.807,319424,0
2014-01-09,19.748,19.998,19.573,19.988,61268,0
2014-01-10,20.018,20.018,19.504,19.768,66051,0
2014-01-13,19.653,19.788,18.865,19.139,83560,0
2014-01-14,19.399,19.663,19.283,19.593,63813,0
2014-01-15,19.643,19.949,19.389,19.417,72528,0
2014-01-16,19.293,19.322,19.06,19.186,78477,0
2014-01-17,19.139,19.177,18.846,18.885,41598,0
2014-01-21,18.981,19.234,18.846,19.216,67307,0
2014-01-22,19.234,19.283,18.991,19.11,58745,0
2014-01-23,19.129,19.196,18.962,19.148,118016,0
2014-01-24,18.972,19.148,18.807,18.942,97912,0
2014-01-27,19.001,19.1,18.604,18.77,84329,0
2014-01-28,18.836,19.1,18.604,18.683,85066,0
2014-01-29,18.458,18.807,18.167,18.336,65907,0
2014-01-30,18.497,19.119,18.497,18.604,70324,0
2014-01-31,18.237,18.362,17.938,18.109,87811,0
2014-02-03,18.099,18.099,17.316,17.653,149610,0
2014-02-04,17.633,17.732,17.044,17.424,181760,0
2014-02-05,17.51,17.546,16.909,16.948,130082,0
2014-02-06,17.063,17.434,16.988,17.16,71240,0
2014-02-07,17.454,18.227,17.356,18.167,144488,0
2014-02-10,18.217,18.217,17.434,17.454,125606,0
2014-02-11,17.546,17.771,17.434,17.741,87992,0
2014-02-12,17.831,18.119,17.624,17.938,53425,0
2014-02-13,17.732,18.276,17.444,18.187,105699,0
2014-02-14,18.207,18.653,18.187,18.546,91017,0
2014-02-18,18.623,19.119,18.487,19.05,92791,0
2014-02-19,19.03,19.264,18.817,18.885,63796,0
2014-02-20,18.895,19.671,18.885,19.494,170515,0
2014-02-21,19.643,19.958,19.623,19.901,127503,0
2014-02-24,19.998,20.214,19.738,19.939,73385,0
2014-02-25,20.008,20.513,19.816,20.405,196829,0
2014-02-26,20.386,20.688,20.281,20.349,53746,0
2014-02-27,20.078,20.126,19.504,19.865,121107,0
2014-02-28,19.911,20.107,19.719,19.787,143930,0
2014-03-03,19.671,19.919,19.379,19.788,80316,0
2014-03-04,20.107,20.639,20.107,20.396,272408,0
2014-03-05,20.424,20.434,19.719,19.901,118123,0
2014-03-06,19.901,20.271,19.865,19.988,56192,0
2014-03-07,20.165,20.184,19.865,20.008,79773,0
2014-03-10,19.911,20.281,19.874,19.998,74195,0
2014-03-11,19.958,20.281,19.816,20.038,144226,0
2014-03-12,19.958,20.068,19.663,19.958,91010,0
2014-03-13,19.958,20.068,19.768,19.855,121333,0
2014-03-14,19.738,20.058,19.738,19.919,56606,0
2014-03-17,20.116,20.377,19.949,20.107,65775,0
2014-03-18,20.008,20.271,19.874,20.146,98062,0
2014-03-19,20.078,20.165,19.758,20.078,74020,0
2014-03-20,20.058,20.504,19.958,20.424,48394,0
2014-03-21,20.543,20.543,20.156,20.252,175019,0
2014-03-24,20.234,20.271,19.729,20.078,64552,0
2014-03-25,20.252,20.474,20.098,20.165,79331,0
2014-03-26,20.368,20.405,19.873,19.9,96926,0
2014-03-27,19.9,20.165,19.777,19.929,61470,0
2014-03-28,19.9,20.405,19.9,19.958,58233,0
2014-03-31,20.156,20.582,19.747,20.271,118430,0
2014-04-01,20.368,20.679,20.291,20.63,107603,0
2014-04-02,20.679,21.019,20.582,20.962,56986,0
2014-04-03,20.972,20.972,19.929,20.126,128681,0
2014-04-04,20.349,20.455,19.358,19.562,174422,0
2014-04-07,19.552,19.552,18.7,19.242,324360,0
2014-04-08,19.194,20.386,19.165,19.699,130212,0
2014-04-09,19.738,19.873,19.445,19.796,62100,0
2014-04-10,19.718,19.718,19.009,19.156,88313,0
2014-04-11,18.931,19.464,18.747,18.979,115917,0
2014-04-14,19.137,19.377,18.611,18.814,57332,0
2014-04-15,18.814,18.882,18.253,18.69,69051,0
2014-04-16,18.794,18.862,18.601,18.852,26774,0
2014-04-17,18.767,19.242,18.767,19.147,46945,0
2014-04-21,19.127,19.377,18.777,19.291,38369,0
2014-04-22,19.262,19.757,19.232,19.552,51999,0
2014-04-23,19.552,19.796,19.088,19.147,72657,0
2014-04-24,19.214,19.291,18.852,19.009,44056,0
2014-04-25,18.843,19.194,18.767,18.931,158237,0
2014-04-28,19.018,19.018,18.105,18.397,57459,0
2014-04-29,18.378,18.378,17.399,17.409,92301,0
2014-04-30,17.409,17.409,16.903,17.27,112684,0
2014-05-01,17.477,18.253,17.241,17.477,187153,0
2014-05-02,17.477,17.969,17.477,17.561,144099,0
2014-05-05,17.399,17.866,17.183,17.756,85238,0
2014-05-06,17.638,17.638,17.135,17.183,91314,0
2014-05-07,17.154,17.154,16.406,16.755,104630,0
2014-05-08,16.785,17.076,16.368,16.465,69755,0
2014-05-09,16.349,16.824,16.329,16.814,100842,0
2014-05-12,16.863,17.826,16.746,17.638,90300,0
2014-05-13,17.589,17.589,17.164,17.211,105152,0
2014-05-14,17.221,17.241,16.349,16.397,76209,0
2014-05-15,16.281,16.388,15.814,16.118,104128,0
2014-05-16,16.108,16.329,16.02,16.32,65366,0
2014-05-19,16.31,16.689,16.118,16.554,39545,0
2014-05-20,16.465,16.465,16.049,16.281,143977,0
2014-05-21,16.31,16.67,16.183,16.485,80234,0
2014-05-22,16.465,16.67,16.378,16.505,58833,0
2014-05-23,16.573,16.952,16.329,16.893,40657,0
2014-05-27,16.972,17.449,16.765,17.3,64249,0
2014-05-28,17.192,17.202,16.903,17.106,83175,0
2014-05-29,17.086,17.086,16.883,17.028,62581,0
2014-05-30,17.086,17.106,16.893,17.001,101569,0
2014-06-02,16.853,16.853,16.271,16.535,116627,0
2014-06-03,16.495,16.564,16.3,16.436,161766,0
2014-06-04,16.349,16.515,16.291,16.475,69683,0
2014-06-05,16.456,17.231,16.456,17.221,73671,0
2014-06-06,17.231,17.619,17.221,17.57,58209,0
2014-06-09,17.487,17.998,17.487,17.978,60150,0
2014-06-10,17.896,18.143,17.876,18.134,36361,0
2014-06-11,17.988,18.057,17.717,17.896,44000,0
2014-06-12,17.806,17.806,17.524,17.668,42874,0
2014-06-13,17.776,17.786,17.467,17.678,36507,0
2014-06-16,17.599,17.668,17.32,17.409,51171,0
2014-06-17,17.379,17.668,17.379,17.638,82158,0
2014-06-18,17.599,17.619,17.409,17.57,43332,0
2014-06-19,17.648,17.658,17.379,17.439,59829,0
2014-06-20,17.524,17.816,17.458,17.736,154369,0
2014-06-23,17.688,17.688,17.449,17.541,62556,0
2014-06-24,17.467,17.786,17.429,17.487,76334,0
2014-06-25,17.32,17.962,17.153,17.944,75176,0
2014-06-26,17.979,17.979,17.629,17.857,29035,0
2014-06-27,17.708,18.038,17.688,18.028,159674,0
2014-06-30,17.944,18.225,17.827,18.195,109131,0
2014-07-01,18.264,18.75,18.058,18.496,102729,0
2014-07-02,18.428,18.535,18.225,18.486,73074,0
2014-07-03,18.304,18.673,18.304,18.575,53304,0
2014-07-07,18.448,18.448,18.205,18.35,91890,0
2014-07-08,18.35,18.35,17.737,17.97,324915,0
2014-07-09,18.077,18.175,17.962,18.028,198339,0
2014-07-10,17.619,17.935,17.619,17.837,78629,0
2014-07-11,17.767,17.897,17.728,17.847,66854,0
2014-07-14,18.048,18.058,17.827,17.897,47211,0
2014-07-15,17.837,17.905,17.688,17.747,66692,0
2014-07-16,17.905,17.952,17.648,17.757,68546,0
2014-07-17,17.648,17.678,17.34,17.399,81090,0
2014-07-18,17.369,17.837,17.34,17.737,71799,0
2014-07-21,17.589,17.698,17.439,17.58,40964,0
2014-07-22,17.757,17.767,17.58,17.668,48209,0
2014-07-23,17.658,17.688,17.31,17.467,41012,0
2014-07-24,17.458,17.58,17.399,17.487,54597,0
2014-07-25,17.26,17.458,17.163,17.26,65996,0
2014-07-28,17.066,17.515,16.961,17.35,104847,0
2014-07-29,17.3,17.688,17.21,17.467,84462,0
2014-07-30,17.609,17.609,17.32,17.369,58905,0
2014-07-31,17.085,17.134,16.852,16.922,127182,0
2014-08-01,17,17.076,16.668,16.773,64785,0
2014-08-04,16.912,17.34,16.619,17.29,80749,0
2014-08-05,17.143,17.458,17.125,17.31,55162,0
2014-08-06,17.191,17.668,17.191,17.505,43624,0
2014-08-07,17.515,17.589,17.32,17.449,40053,0
2014-08-08,17.409,17.728,17.31,17.599,50664,0
2014-08-11,17.648,18.135,17.648,17.777,49633,0
2014-08-12,17.668,17.867,17.359,17.505,36195,0
2014-08-13,17.619,17.718,17.429,17.524,29957,0
2014-08-14,17.589,17.619,17.32,17.449,36610,0
2014-08-15,17.688,17.887,17.153,17.487,103375,0
2014-08-18,17.728,17.979,17.467,17.688,69118,0
2014-08-19,17.708,17.817,17.515,17.638,36006,0
2014-08-20,17.533,17.533,17.27,17.399,30189,0
2014-08-21,17.429,17.561,17.27,17.551,42108,0
2014-08-22,17.505,17.561,17.29,17.496,50564,0
2014-08-25,17.533,17.658,17.28,17.419,44803,0
2014-08-26,17.449,17.589,17.399,17.524,49074,0
2014-08-27,17.515,17.515,17.399,17.439,27653,0
2014-08-28,17.34,17.419,17.26,17.28,37592,0
2014-08-29,17.3,17.399,17.076,17.25,137137,0
2014-09-02,17.24,17.419,17.105,17.26,64821,0
2014-09-03,17.3,17.34,16.991,17.017,174055,0
2014-09-04,17.115,17.359,17.027,17.182,35117,0
2014-09-05,17.047,17.25,17.037,17.23,30058,0
2014-09-08,17.163,17.32,17.105,17.32,49862,0
2014-09-09,17.24,17.24,16.942,16.981,62228,0
2014-09-10,17.027,17.076,16.961,17.047,26104,0
2014-09-11,16.951,17.182,16.942,17.134,33144,0
2014-09-12,17.182,17.191,16.792,16.902,58405,0
2014-09-15,16.892,16.892,16.336,16.454,92437,0
2014-09-16,16.414,16.552,16.239,16.473,63511,0
2014-09-17,16.523,16.648,16.219,16.424,56260,0
2014-09-18,16.523,16.619,16.513,16.59,32361,0
2014-09-19,16.619,16.668,16.258,16.405,225103,0
2014-09-22,16.278,16.493,16.189,16.248,55410,0
2014-09-23,16.219,16.317,16.125,16.125,60488,0
2014-09-24,16.199,16.297,16.115,16.151,55894,0
2014-09-25,16.171,16.219,15.78,15.967,82901,0
2014-09-26,15.997,16.189,15.997,16.161,48636,0
2014-09-29,15.927,16.134,15.898,15.997,131860,0
2014-09-30,16.017,16.056,15.479,15.499,99997,0
2014-10-01,15.509,15.558,15.197,15.293,79948,0
2014-10-02,15.264,15.829,15.264,15.675,69982,0
2014-10-03,15.888,16.036,15.8,15.908,84700,0
2014-10-06,15.918,16.026,15.76,15.77,78204,0
2014-10-07,15.607,15.8,15.371,15.419,234407,0
2014-10-08,15.38,15.927,15.217,15.839,137864,0
2014-10-09,15.78,15.78,15.312,15.469,100060,0
2014-10-10,15.284,15.675,15.237,15.254,227200,0
2014-10-13,15.322,15.723,15.207,15.558,76232,0
2014-10-14,15.76,15.947,15.616,15.79,107729,0
2014-10-15,15.529,15.997,15.419,15.693,188327,0
2014-10-16,15.449,15.937,15.371,15.77,112048,0
2014-10-17,15.898,16.017,15.439,15.449,166727,0
2014-10-20,15.342,15.645,15.342,15.607,75490,0
2014-10-21,15.635,15.977,15.548,15.967,158399,0
2014-10-22,16.026,16.415,15.868,16.248,80153,0
2014-10-23,16.455,16.563,16.229,16.288,132559,0
2014-10-24,16.288,16.297,16.209,16.278,59622,0
2014-10-27,16.125,16.288,15.987,16.268,112646,0
2014-10-28,16.406,17.48,16.406,17.47,172017,0
2014-10-29,17.422,17.761,17.392,17.672,139821,0
2014-10-30,17.508,17.702,17.362,17.603,106537,0
2014-10-31,17.957,18.004,17.633,17.948,128434,0
2014-11-03,18.024,18.14,17.909,18.053,61559,0
2014-11-04,18.033,18.23,17.948,18.014,78867,0
2014-11-05,18.22,18.24,17.821,18.21,63485,0
2014-11-06,18.16,18.299,18.043,18.269,47772,0
2014-11-07,18.319,18.319,18.033,18.25,28692,0
2014-11-10,18.24,18.561,18.17,18.512,68143,0
2014-11-11,18.551,18.561,18.269,18.386,51713,0
2014-11-12,18.346,18.6,18.21,18.561,38323,0
2014-11-13,18.531,18.679,18.18,18.21,38719,0
2014-11-14,18.26,18.434,18.17,18.279,52764,0
2014-11-17,18.21,18.289,17.722,17.732,29457,0
2014-11-18,17.821,17.994,17.712,17.761,54528,0
2014-11-19,17.811,17.811,17.223,17.223,45562,0
2014-11-20,17.194,17.392,17.185,17.362,33752,0
2014-11-21,17.682,17.712,17.117,17.293,54390,0
2014-11-24,17.283,17.47,17.156,17.452,49441,0
2014-11-25,17.49,17.583,17.333,17.412,33051,0
2014-11-26,17.452,17.452,17.194,17.303,61875,0
2014-11-28,17.146,17.362,16.737,16.755,34319,0
2014-12-01,16.755,16.794,16.356,16.356,57219,0
2014-12-02,16.337,16.737,16.327,16.727,49122,0
2014-12-03,16.785,17.156,16.727,17.058,45401,0
2014-12-04,17.087,17.185,16.707,17.127,54635,0
2014-12-05,17.087,17.48,17.068,17.166,60670,0
2014-12-08,17.058,17.117,16.649,16.755,65233,0
2014-12-09,16.62,17.662,16.62,17.642,66408,0
2014-12-10,17.518,17.682,17.117,17.233,76058,0
2014-12-11,17.372,17.652,17.156,17.194,64886,0
2014-12-12,17.058,17.127,16.669,16.737,86560,0
2014-12-15,16.824,17.039,16.347,16.347,70965,0
2014-12-16,16.425,16.765,16.209,16.317,64582,0
2014-12-17,16.327,16.953,15.977,16.934,92749,0
2014-12-18,17.166,17.442,16.844,17.392,49127,0
2014-12-19,17.323,17.499,16.983,17.47,413424,0
2014-12-22,17.442,17.751,17.333,17.722,55235,0
2014-12-23,17.781,17.821,17.401,17.781,60712,0
2014-12-24,17.781,17.958,17.459,17.929,30432,0
2014-12-26,17.985,17.985,17.741,17.871,34897,0
2014-12-29,17.791,18.221,17.791,17.975,54109,0
2014-12-30,18.015,18.102,17.518,17.841,46155,0
2014-12-31,17.958,18.034,17.381,17.431,142604,0
2015-01-02,17.431,17.555,16.744,16.971,58460,0
2015-01-05,16.902,17.057,16.324,16.56,69394,0
2015-01-06,16.608,16.618,15.805,16.196,83251,0
2015-01-07,16.265,16.657,16.13,16.628,74923,0
2015-01-08,16.501,16.922,16.501,16.872,90508,0
2015-01-09,16.822,16.822,16.139,16.196,51307,0
2015-01-12,16.101,16.101,15.592,15.67,58081,0
2015-01-13,15.854,16.003,15.142,15.434,88546,0
2015-01-14,15.258,15.563,15.211,15.444,35464,0
2015-01-15,15.524,15.524,14.954,15.122,58392,0
2015-01-16,15.024,15.553,15.004,15.533,55972,0
2015-01-20,15.582,15.67,15.112,15.454,50734,0
2015-01-21,15.404,15.573,15.132,15.258,41003,0
2015-01-22,15.241,15.67,15.211,15.66,61965,0
2015-01-23,15.698,15.864,15.494,15.64,25657,0
2015-01-26,15.67,15.786,15.357,15.621,37166,0
2015-01-27,15.288,15.786,15.278,15.689,51061,0
2015-01-28,15.64,15.796,15.621,15.689,86241,0
2015-01-29,15.776,16.081,15.494,16.071,115080,0
2015-01-30,15.884,15.894,15.464,15.64,142229,0
2015-02-02,15.728,16.052,15.464,16.032,79850,0
2015-02-03,16.157,16.521,16.042,16.393,89978,0
2015-02-04,16.226,16.461,15.933,16.147,79705,0
2015-02-05,16.177,16.695,16.061,16.55,58399,0
2015-02-06,16.657,16.773,16.003,16.226,73845,0
2015-02-09,16.022,16.403,16.003,16.226,81414,0
2015-02-10,16.393,16.393,15.835,15.914,77739,0
2015-02-11,15.845,16.353,15.815,16.285,66177,0
2015-02-12,16.383,16.511,16.196,16.452,60317,0
2015-02-13,16.324,16.54,16.324,16.471,51865,0
2015-02-17,16.521,16.618,16.393,16.578,85319,0
2015-02-18,16.521,16.753,16.452,16.744,51230,0
2015-02-19,16.676,17.312,16.657,17.292,83786,0
2015-02-20,17.212,17.302,16.822,17.222,98099,0
2015-02-23,17.126,17.126,16.735,16.902,43412,0
2015-02-24,16.892,17.136,16.852,17.027,42030,0
2015-02-25,17,17.312,16.852,17.067,62129,0
2015-02-26,16.981,17.361,16.981,17.262,47077,0
2015-02-27,17.165,17.292,17.047,17.067,65766,0
2015-03-02,17.027,17.518,16.961,17.312,172480,0
2015-03-03,17.352,17.381,17.106,17.232,40919,0
2015-03-04,17.086,17.106,16.852,16.922,32840,0
2015-03-05,16.882,17.01,16.773,16.922,44398,0
2015-03-06,16.812,16.902,16.715,16.832,62506,0
2015-03-09,16.902,16.991,16.773,16.802,60664,0
2015-03-10,16.715,16.832,16.618,16.744,85726,0
2015-03-11,16.773,16.942,16.715,16.882,61587,0
2015-03-12,16.912,17.145,16.618,17.096,72428,0
2015-03-13,17.126,17.222,16.882,17.106,72327,0
2015-03-16,17.262,17.421,17.175,17.411,149156,0
2015-03-17,17.292,17.593,17.175,17.545,75702,0
2015-03-18,17.459,17.741,17.431,17.633,115805,0
2015-03-19,17.583,17.702,17.272,17.371,52788,0
2015-03-20,17.489,17.498,17.203,17.312,175446,0
2015-03-23,17.282,17.451,17.232,17.441,58413,0
2015-03-24,17.518,17.811,17.401,17.741,96777,0
2015-03-25,17.732,17.732,17.301,17.38,106668,0
2015-03-26,17.202,17.45,17.192,17.271,68286,0
2015-03-27,17.231,17.321,16.969,17.291,54612,0
2015-03-30,17.351,17.36,17.192,17.301,96359,0
2015-03-31,17.154,17.682,17.154,17.623,136807,0
2015-04-01,17.545,17.722,17.44,17.633,74310,0
2015-04-02,17.537,17.811,17.527,17.603,117183,0
2015-04-06,17.555,17.702,17.497,17.583,59918,0
2015-04-07,17.564,17.761,17.44,17.497,67807,0
2015-04-08,17.497,17.919,17.45,17.583,78701,0
2015-04-09,17.555,17.702,17.261,17.331,46416,0
2015-04-10,17.44,17.459,17.351,17.39,40320,0
2015-04-13,17.231,17.37,17.085,17.095,77985,0
2015-04-14,17.055,17.261,17.016,17.144,106466,0
2015-04-15,17.241,17.761,17.174,17.527,127597,0
2015-04-16,17.459,17.613,17.341,17.38,69016,0
2015-04-17,17.331,17.331,16.8,16.989,66145,0
2015-04-20,17.065,17.44,17.065,17.38,56162,0
2015-04-21,17.4,17.4,17.075,17.291,111924,0
2015-04-22,17.251,17.564,17.035,17.488,200345,0
2015-04-23,17.38,17.468,17.271,17.38,26743,0
2015-04-24,17.38,17.38,17.183,17.321,58611,0
2015-04-27,17.202,17.623,17.202,17.507,76862,0
2015-04-28,17.41,18.594,17.105,17.929,184553,0
2015-04-29,17.751,18.172,17.623,17.801,136779,0
2015-04-30,17.732,17.751,17.545,17.574,146988,0
2015-05-01,17.603,17.801,17.545,17.662,74310,0
2015-05-04,17.821,18.016,17.613,17.642,118713,0
2015-05-05,17.603,17.722,17.4,17.613,103810,0
2015-05-06,17.642,17.791,17.478,17.722,78630,0
2015-05-07,17.652,18.006,17.603,17.791,114483,0
2015-05-08,18.006,18.172,17.692,18.035,135863,0
2015-05-11,17.967,18.222,17.771,18.162,138617,0
2015-05-12,18.016,18.242,17.841,18.123,78202,0
2015-05-13,18.202,18.232,17.939,18.006,135658,0
2015-05-14,18.045,18.506,18.016,18.321,128514,0
2015-05-15,18.212,18.271,18.016,18.222,76674,0
2015-05-18,18.152,18.516,18.103,18.448,80596,0
2015-05-19,18.476,18.594,18.093,18.358,64515,0
2015-05-20,18.398,18.418,18.162,18.311,70740,0
2015-05-21,18.408,18.457,18.202,18.378,67676,0
2015-05-22,18.378,18.545,18.065,18.242,50528,0
2015-05-26,18.222,18.222,17.831,17.996,111548,0
2015-05-27,18.026,18.594,17.976,18.476,56449,0
2015-05-28,18.448,18.448,18.281,18.398,46563,0
2015-05-29,18.331,18.713,18.075,18.467,96257,0
2015-06-01,18.604,18.771,18.222,18.594,60631,0
2015-06-02,18.476,18.985,18.476,18.683,45044,0
2015-06-03,18.703,18.985,18.633,18.868,46752,0
2015-06-04,18.741,18.878,18.467,18.575,40831,0
2015-06-05,18.418,18.683,18.232,18.368,136269,0
2015-06-08,18.301,18.555,18.123,18.172,110548,0
2015-06-09,18.133,18.496,18.123,18.291,38359,0
2015-06-10,18.457,18.808,18.428,18.575,68051,0
2015-06-11,18.584,18.614,18.388,18.476,53348,0
2015-06-12,18.408,18.467,18.301,18.378,52977,0
2015-06-15,18.192,18.388,17.986,18.301,75228,0
2015-06-16,18.321,18.418,18.162,18.368,90336,0
2015-06-17,18.535,18.623,18.388,18.506,45832,0
2015-06-18,18.526,18.828,18.476,18.771,81150,0
2015-06-19,18.789,18.956,18.358,18.808,143314,0
2015-06-22,18.818,18.936,18.506,18.848,48691,0
2015-06-23,18.917,19.173,18.683,19.173,86594,0
2015-06-24,19.085,19.085,18.926,19.035,94126,0
2015-06-25,19.055,19.055,18.827,19.035,71816,0
2015-06-26,19.085,19.095,18.632,19.015,253648,0
2015-06-29,18.76,19.055,18.682,18.77,112665,0
2015-06-30,18.975,18.995,18.76,18.917,90949,0
2015-07-01,18.966,19.105,18.817,18.857,102274,0
2015-07-02,18.936,18.936,18.652,18.662,72528,0
2015-07-06,18.456,18.847,18.289,18.722,158302,0
2015-07-07,18.702,18.76,18.564,18.632,139149,0
2015-07-08,18.436,18.593,18.131,18.406,246620,0
2015-07-09,18.603,18.662,18.15,18.279,83429,0
2015-07-10,18.436,18.564,18.406,18.544,64789,0
2015-07-13,18.712,18.837,18.485,18.652,50425,0
2015-07-14,18.652,18.78,18.525,18.74,39306,0
2015-07-15,18.76,18.76,18.505,18.692,43228,0
2015-07-16,18.78,19.055,18.662,18.78,85668,0
2015-07-17,18.78,18.788,18.613,18.722,59083,0
2015-07-20,18.692,18.78,18.495,18.662,81901,0
2015-07-21,18.672,18.877,18.622,18.712,50830,0
2015-07-22,18.642,19.015,18.613,18.966,139660,0
2015-07-23,18.966,19.134,18.622,18.672,50628,0
2015-07-24,18.603,18.702,18.446,18.544,89643,0
2015-07-27,18.416,18.446,18.121,18.386,104719,0
2015-07-28,17.562,18.574,17.562,18.426,106145,0
2015-07-29,18.18,18.652,18.15,18.495,181323,0
2015-07-30,18.376,18.652,18.346,18.525,93106,0
2015-07-31,18.603,18.702,18.376,18.446,99422,0
2015-08-03,18.456,18.544,18.309,18.505,187254,0
2015-08-04,18.544,18.662,18.386,18.456,73141,0
2015-08-05,18.603,18.827,18.416,18.505,85772,0
2015-08-06,18.574,18.642,18.24,18.505,69025,0
2015-08-07,18.386,18.712,18.386,18.652,99523,0
2015-08-10,18.78,18.917,18.603,18.712,81699,0
2015-08-11,18.652,18.73,18.515,18.662,108040,0
2015-08-12,18.356,19.045,18.356,18.74,79150,0
2015-08-13,18.77,18.867,18.466,18.574,87402,0
2015-08-14,18.515,18.817,18.515,18.797,32188,0
2015-08-17,18.712,18.887,18.652,18.827,31681,0
2015-08-18,18.807,18.857,18.574,18.76,90968,0
2015-08-19,18.622,18.712,18.356,18.544,45228,0
2015-08-20,18.346,18.652,18.26,18.426,118369,0
2015-08-21,18.495,18.515,18.073,18.309,209642,0
2015-08-24,17.916,18.24,17.562,17.571,244817,0
2015-08-25,18.063,18.063,17.524,17.542,274226,0
2015-08-26,17.848,17.848,17.59,17.729,228081,0
2015-08-27,17.778,18.081,17.659,17.897,100644,0
2015-08-28,17.808,18.269,17.719,18.25,93209,0
2015-08-31,18.21,18.515,18.21,18.505,61120,0
2015-09-01,18.19,18.376,17.848,17.868,173989,0
2015-09-02,18.033,18.16,17.798,18.121,48185,0
2015-09-03,18.376,18.436,18.081,18.2,70288,0
2015-09-04,17.984,18.319,17.965,18.18,93513,0
2015-09-08,18.416,18.574,18.319,18.505,129676,0
2015-09-09,18.574,18.692,18.299,18.329,59286,0
2015-09-10,18.26,18.446,18.15,18.25,54166,0
2015-09-11,18.15,18.319,18.043,18.309,58881,0
2015-09-14,18.319,18.319,17.994,18.073,73243,0
2015-09-15,18.131,18.396,18.063,18.25,210763,0
2015-09-16,18.24,18.356,18.111,18.24,226757,0
2015-09-17,18.24,18.515,18.23,18.386,135382,0
2015-09-18,18.17,18.406,17.838,17.897,239897,0
2015-09-21,18.004,18.18,17.888,18.024,103293,0
2015-09-22,17.838,17.848,17.59,17.679,134056,0
2015-09-23,17.758,18.005,17.63,17.838,116134,0
2015-09-24,17.719,18.044,17.6,18.044,104414,0
2015-09-25,18.201,18.358,18.054,18.151,126645,0
2015-09-28,18.064,18.251,17.897,18.044,115638,0
2015-09-29,18.102,18.151,17.917,18.044,80906,0
2015-09-30,18.231,18.29,17.975,18.211,95846,0
2015-10-01,18.201,18.31,17.748,17.937,89850,0
2015-10-02,17.808,17.975,17.679,17.975,95846,0
2015-10-05,18.064,18.684,18.005,18.654,115106,0
2015-10-06,18.674,18.84,18.566,18.654,69216,0
2015-10-07,18.732,19.098,18.536,19.098,182852,0
2015-10-08,19.038,19.274,19.008,19.215,104994,0
2015-10-09,19.274,19.44,19.098,19.166,50312,0
2015-10-12,19.215,19.381,19.108,19.352,57519,0
2015-10-13,19.224,19.401,19.195,19.195,72674,0
2015-10-14,19.156,19.304,19.018,19.088,75823,0
2015-10-15,19.205,19.45,19.028,19.44,58342,0
2015-10-16,19.44,19.44,19.088,19.215,64237,0
2015-10-19,19.185,19.322,19.078,19.234,40187,0
2015-10-20,19.234,19.47,19.156,19.352,31959,0
2015-10-21,19.48,19.48,19.058,19.078,106824,0
2015-10-22,19.215,19.697,19.215,19.609,142805,0
2015-10-23,19.767,19.921,19.47,19.747,69726,0
2015-10-26,19.688,19.912,19.549,19.835,96557,0
2015-10-27,18.89,18.929,16.588,17.08,679265,0
2015-10-28,17.139,17.917,17.139,17.897,176855,0
2015-10-29,17.63,17.937,17.484,17.897,105808,0
2015-10-30,17.907,17.956,17.679,17.888,123189,0
2015-11-02,17.868,18.151,17.758,18.044,60897,0
2015-11-03,17.975,18.556,17.947,18.29,118514,0
2015-11-04,18.29,18.418,18.141,18.191,78519,0
2015-11-05,18.201,18.251,17.975,18.044,79077,0
2015-11-06,17.947,18.044,17.868,18.025,99099,0
2015-11-09,18.025,18.151,17.768,18.074,96984,0
2015-11-10,17.975,18.378,17.947,18.348,127559,0
2015-11-11,18.33,18.388,17.878,17.917,93205,0
2015-11-12,17.778,18.171,17.719,17.888,71657,0
2015-11-13,17.788,18.054,17.669,17.798,58952,0
2015-11-16,17.738,18.112,17.738,18.064,88122,0
2015-11-17,18.025,18.368,17.927,18.054,117292,0
2015-11-18,18.3,18.418,18.054,18.368,71657,0
2015-11-19,18.408,18.428,18.151,18.33,37709,0
2015-11-20,18.458,18.546,18.122,18.458,190677,0
2015-11-23,18.418,18.448,18.181,18.378,37302,0
2015-11-24,18.29,18.438,18.151,18.388,51735,0
2015-11-25,18.368,18.536,18.348,18.487,46043,0
2015-11-27,18.458,18.714,18.458,18.704,27850,0
2015-11-30,18.723,18.86,18.566,18.674,82735,0
2015-12-01,18.752,18.939,18.654,18.84,64935,0
2015-12-02,18.85,18.978,18.8,18.87,62352,0
2015-12-03,18.978,19.176,18.575,18.694,53749,0
2015-12-04,18.684,19.028,18.624,18.919,79483,0
2015-12-07,18.781,18.969,18.517,18.919,110076,0
2015-12-08,18.704,18.704,18.092,18.231,73131,0
2015-12-09,18.151,18.261,17.689,17.888,77754,0
2015-12-10,17.798,17.798,17.514,17.709,73995,0
2015-12-11,17.415,17.709,17.415,17.59,80804,0
2015-12-14,17.562,17.669,16.943,17.571,178025,0
2015-12-15,17.679,17.917,17.562,17.858,47670,0
2015-12-16,17.947,18.025,17.778,17.995,66529,0
2015-12-17,18.015,18.123,17.788,17.798,63486,0
2015-12-18,17.619,17.808,17.325,17.689,234880,0
2015-12-21,17.729,17.838,17.463,17.58,90362,0
2015-12-22,17.669,17.679,17.404,17.58,100329,0
2015-12-23,17.659,18.113,17.444,17.589,66630,0
2015-12-24,17.758,18.182,17.679,17.985,151160,0
2015-12-28,17.956,18.172,17.533,17.966,77600,0
2015-12-29,18.044,18.508,17.888,18.488,76882,0
2015-12-30,18.498,18.498,17.748,17.888,69384,0
2015-12-31,17.907,18.137,17.355,17.394,223571,0
2016-01-04,17.088,17.147,16.723,16.901,156233,0
2016-01-05,16.891,17.118,16.655,16.931,74150,0
2016-01-06,16.723,16.772,16.447,16.546,71330,0
2016-01-07,16.269,16.358,16.063,16.18,106706,0
2016-01-08,16.24,16.309,15.727,15.747,148224,0
2016-01-11,15.815,15.929,15.59,15.865,68357,0
2016-01-12,15.984,16.043,15.501,15.845,93058,0
2016-01-13,15.934,15.934,15.156,15.253,72923,0
2016-01-14,15.353,15.54,15.096,15.343,56821,0
2016-01-15,14.937,15.205,14.337,14.692,158431,0
2016-01-19,14.85,14.85,14.357,14.572,77888,0
2016-01-20,14.347,14.899,14.109,14.831,94131,0
2016-01-21,14.86,14.937,14.563,14.582,87616,0
2016-01-22,14.86,14.86,14.554,14.792,69788,0
2016-01-25,14.692,14.692,14.357,14.406,55810,0
2016-01-26,14.426,14.752,14.376,14.702,81976,0
2016-01-27,14.712,14.712,14.229,14.299,73872,0
2016-01-28,14.396,14.582,14.169,14.484,73866,0
2016-01-29,14.554,15.59,14.544,15.53,177659,0
2016-02-01,15.381,15.776,14.987,15.027,87707,0
2016-02-02,14.811,14.937,14.436,14.544,65140,0
2016-02-03,14.682,14.682,14.337,14.602,53365,0
2016-02-04,14.612,14.86,14.347,14.396,39615,0
2016-02-05,14.299,14.386,13.854,13.854,143922,0
2016-02-08,13.361,13.647,12.69,13.528,146507,0
2016-02-09,13.213,13.518,12.976,13.262,98432,0
2016-02-10,13.4,13.46,13.026,13.055,85691,0
2016-02-11,12.868,13.282,12.788,13.183,54806,0
2016-02-12,13.312,13.361,13.075,13.203,76211,0
2016-02-16,13.39,13.677,13.242,13.627,65692,0
2016-02-17,13.755,13.894,13.725,13.784,79917,0
2016-02-18,13.854,13.953,13.705,13.735,61948,0
2016-02-19,13.735,14.021,13.735,13.884,52226,0
2016-02-22,14.012,14.269,13.997,14.021,73466,0
2016-02-23,14.002,14.327,14.002,14.012,46327,0
2016-02-24,13.844,14.219,13.784,14.159,68308,0
2016-02-25,14.169,14.249,13.953,14.229,54839,0
2016-02-26,14.279,14.279,13.982,14.149,71343,0
2016-02-29,14.139,14.376,14.099,14.259,91089,0
2016-03-01,14.327,14.554,14.219,14.504,51816,0
2016-03-02,14.504,14.632,14.299,14.484,71612,0
2016-03-03,14.504,14.652,14.327,14.554,87556,0
2016-03-04,14.563,14.592,14.347,14.456,57198,0
2016-03-07,14.475,14.987,14.279,14.802,158784,0
2016-03-08,14.752,15.293,14.524,14.554,63231,0
2016-03-09,14.602,14.762,14.475,14.712,39338,0
2016-03-10,14.762,15.017,14.632,14.702,69997,0
2016-03-11,14.811,14.918,14.642,14.918,37808,0
2016-03-14,14.909,15.027,14.612,14.899,45049,0
2016-03-15,14.792,14.879,14.612,14.702,83547,0
2016-03-16,14.692,15.077,14.612,14.987,44104,0
2016-03-17,14.997,15.313,14.997,15.235,65444,0
2016-03-18,15.323,15.805,15.323,15.687,214173,0
2016-03-21,15.629,15.668,15.362,15.441,68064,0
2016-03-22,15.421,15.451,15.174,15.283,61996,0
2016-03-23,15.194,15.431,15.066,15.283,71735,0
2016-03-24,15.224,15.224,14.996,15.115,64202,0
2016-03-28,15.076,15.164,14.819,15.076,58547,0
2016-03-29,15.076,15.748,14.986,15.728,84306,0
2016-03-30,15.797,15.896,15.521,15.708,68088,0
2016-03-31,15.757,15.816,15.521,15.56,104819,0
2016-04-01,15.421,15.718,15.155,15.698,59021,0
2016-04-04,15.679,15.679,15.253,15.431,57125,0
2016-04-05,15.273,15.323,15.095,15.125,66611,0
2016-04-06,15.115,15.303,15.006,15.283,50691,0
2016-04-07,15.164,15.451,14.888,15.234,195709,0
2016-04-08,15.391,15.575,15.293,15.441,66220,0
2016-04-11,15.511,15.659,15.313,15.451,49896,0
2016-04-12,15.451,15.728,15.401,15.688,73460,0
2016-04-13,15.767,16.261,15.708,16.232,82665,0
2016-04-14,16.152,16.222,16.045,16.182,69929,0
2016-04-15,16.125,16.232,16.085,16.222,48280,0
2016-04-18,16.125,16.222,16.025,16.202,57269,0
2016-04-19,16.212,16.36,15.916,16.261,41975,0
2016-04-20,16.202,16.275,16.045,16.261,46173,0
2016-04-21,16.232,16.271,16.035,16.261,49950,0
2016-04-22,16.311,16.499,16.311,16.469,80761,0
2016-04-25,16.36,16.422,16.144,16.36,67377,0
2016-04-26,16.41,16.618,16.271,16.618,47247,0
2016-04-27,16.618,16.964,16.499,16.915,89780,0
2016-04-28,16.736,16.845,16.608,16.668,77423,0
2016-04-29,16.529,16.559,16.212,16.38,73633,0
2016-05-02,16.331,16.331,15.896,16.035,94375,0
2016-05-03,17.132,18.871,16.805,17.655,301058,0
2016-05-04,17.389,17.953,17.132,17.824,110865,0
2016-05-05,17.953,18.012,17.429,17.449,97238,0
2016-05-06,17.399,17.6,17.201,17.389,111172,0
2016-05-09,17.34,17.359,17.042,17.201,53624,0
2016-05-10,17.3,17.468,17.057,17.369,47572,0
2016-05-11,17.359,17.498,17.181,17.468,78065,0
2016-05-12,17.488,17.537,17.24,17.28,61486,0
2016-05-13,17.181,17.518,17.122,17.191,82438,0
2016-05-16,17.171,17.518,17.171,17.3,51431,0
2016-05-17,17.191,17.31,16.489,16.588,96271,0
2016-05-18,16.559,17.201,16.559,17.171,78024,0
2016-05-19,17.012,17.3,16.668,17.132,90477,0
2016-05-20,17.27,17.605,17.27,17.379,90380,0
2016-05-23,17.449,17.513,17.141,17.151,109908,0
2016-05-24,17.3,17.665,17.3,17.605,114076,0
2016-05-25,17.715,17.834,17.468,17.645,58082,0
2016-05-26,17.734,18.012,17.576,17.754,25253,0
2016-05-27,17.725,17.834,17.645,17.824,30792,0
2016-05-31,17.814,17.938,17.528,17.675,95626,0
2016-06-01,17.508,18.031,17.498,18.012,80174,0
2016-06-02,18.012,18.338,17.992,18.298,44862,0
2016-06-03,18.357,18.397,17.923,18.159,71937,0
2016-06-06,18.13,18.644,18.13,18.437,55045,0
2016-06-07,18.516,18.556,18.149,18.249,53640,0
2016-06-08,18.278,18.427,18.189,18.397,64049,0
2016-06-09,18.239,18.447,18.219,18.367,49037,0
2016-06-10,18.139,18.268,17.953,18.199,52504,0
2016-06-13,18.08,18.08,17.605,17.665,59652,0
2016-06-14,17.695,17.933,17.625,17.894,51614,0
2016-06-15,17.913,17.943,17.605,17.625,40712,0
2016-06-16,17.439,17.834,17.359,17.774,58298,0
2016-06-17,17.814,17.814,17.3,17.498,142184,0
2016-06-20,17.744,17.913,17.546,17.784,50096,0
2016-06-21,17.844,17.844,17.556,17.675,38558,0
2016-06-22,17.675,17.695,17.458,17.546,70018,0
2016-06-23,17.478,18.013,17.478,17.993,81165,0
2016-06-24,17.279,17.685,17.051,17.329,223479,0
2016-06-27,17.111,17.111,16.566,16.982,109592,0
2016-06-28,17.071,17.091,16.734,16.853,87909,0
2016-06-29,17.111,17.239,16.833,17.219,68225,0
2016-06-30,17.219,17.794,17.121,17.754,89311,0
2016-07-01,17.715,17.76,17.408,17.625,56210,0
2016-07-05,17.508,17.508,17.051,17.349,52170,0
2016-07-06,17.209,17.537,16.943,17.438,76764,0
2016-07-07,17.528,17.655,17.209,17.595,87288,0
2016-07-08,17.764,18.121,17.626,18.072,83088,0
2016-07-11,18.14,18.309,18.081,18.299,55238,0
2016-07-12,18.319,18.616,18.081,18.518,84698,0
2016-07-13,18.528,18.696,18.15,18.696,63351,0
2016-07-14,18.824,18.854,18.626,18.686,44740,0
2016-07-15,18.834,19.033,18.696,19.013,70566,0
2016-07-18,19.073,19.182,18.834,19.093,79954,0
2016-07-19,19.113,19.143,18.963,18.983,82182,0
2016-07-20,19.113,19.251,18.646,19.172,73175,0
2016-07-21,19.182,19.182,18.577,18.716,40604,0
2016-07-22,18.716,19.113,18.577,18.963,47135,0
2016-07-25,18.973,19.023,18.858,18.973,39618,0
2016-07-26,18.983,19.043,18.735,19.003,67808,0
2016-07-27,19.033,19.468,18.923,19.418,61349,0
2016-07-28,19.368,19.588,19.133,19.398,61502,0
2016-07-29,18.726,18.983,18.329,18.933,137250,0
2016-08-01,18.814,19.182,18.587,19.182,94339,0
2016-08-02,19.123,19.241,19.013,19.063,119318,0
2016-08-03,19.023,19.162,18.993,19.063,59144,0
2016-08-04,19.123,19.143,18.963,19.013,83892,0
2016-08-05,19.053,19.388,19.043,19.271,63861,0
2016-08-08,19.211,19.578,19.172,19.428,65238,0
2016-08-09,19.368,19.608,19.339,19.468,71846,0
2016-08-10,19.448,19.548,19.191,19.271,113350,0
2016-08-11,19.359,19.359,19.172,19.251,82126,0
2016-08-12,19.241,19.538,19.093,19.211,37934,0
2016-08-15,19.241,19.388,19.211,19.311,43107,0
2016-08-16,19.261,19.261,18.735,18.933,56987,0
2016-08-17,18.943,18.983,18.646,18.765,55217,0
2016-08-18,18.616,18.884,18.616,18.874,76565,0
2016-08-19,18.874,18.874,18.666,18.716,90918,0
2016-08-22,18.686,18.716,18.329,18.696,72278,0
2016-08-23,18.676,18.943,18.666,18.904,79802,0
2016-08-24,18.864,19.093,18.794,19.073,77381,0
2016-08-25,19.093,19.271,18.993,19.261,61665,0
2016-08-26,19.211,19.498,19.013,19.083,51930,0
2016-08-29,19.182,19.281,19.023,19.201,44448,0
2016-08-30,19.172,19.388,19.172,19.368,38398,0
2016-08-31,19.281,19.301,19.043,19.103,82027,0
2016-09-01,19.133,19.133,18.814,18.993,49490,0
2016-09-02,19.053,19.261,18.943,19.251,50812,0
2016-09-06,19.241,19.251,18.973,19.182,47925,0
2016-09-07,19.191,19.339,19.093,19.329,67108,0
2016-09-08,19.349,19.349,18.973,19.043,33126,0
2016-09-09,18.755,18.765,17.964,17.983,74947,0
2016-09-12,18.003,18.17,17.655,17.964,68661,0
2016-09-13,17.934,18.175,17.595,17.625,59594,0
2016-09-14,17.705,17.705,17.368,17.388,51340,0
2016-09-15,17.537,17.695,17.488,17.685,69296,0
2016-09-16,17.715,18.14,17.581,17.973,149194,0
2016-09-19,18.072,18.16,17.964,18.023,43605,0
2016-09-20,18.17,18.17,17.734,17.804,48846,0
2016-09-21,17.894,18.36,17.894,18.35,54535,0
2016-09-22,18.36,19.046,18.36,19.036,96210,0
2016-09-23,18.816,18.976,18.589,18.946,79887,0
2016-09-26,18.796,18.796,18.3,18.31,49973,0
2016-09-27,18.32,18.4,18.053,18.132,56150,0
2016-09-28,18.102,18.47,18.102,18.43,66406,0
2016-09-29,18.38,18.38,18.082,18.151,44747,0
2016-09-30,18.211,18.51,18.102,18.47,84177,0
2016-10-03,18.36,18.365,18.171,18.251,58406,0
2016-10-04,18.27,18.42,18.122,18.191,34337,0
2016-10-05,18.36,18.51,18.171,18.42,48312,0
2016-10-06,18.4,18.57,18.151,18.55,40441,0
2016-10-07,18.668,18.668,18.053,18.211,41731,0
2016-10-10,18.38,18.41,18.221,18.241,35491,0
2016-10-11,18.171,18.191,17.715,17.764,42521,0
2016-10-12,17.715,17.824,17.507,17.734,38577,0
2016-10-13,17.605,17.605,17.218,17.308,64378,0
2016-10-14,17.407,17.477,17.109,17.288,57360,0
2016-10-17,17.338,17.338,17.049,17.059,42882,0
2016-10-18,17.079,17.109,16.603,16.623,62669,0
2016-10-19,16.473,16.965,16.473,16.633,89935,0
2016-10-20,16.603,16.702,16.295,16.394,110764,0
2016-10-21,16.235,16.517,16.235,16.374,76065,0
2016-10-24,16.583,17.079,16.384,17.079,96582,0
2016-10-25,17.029,17.079,16.583,16.98,84440,0
2016-10-26,16.881,17.129,16.682,16.931,62348,0
2016-10-27,17.129,17.129,16.335,16.335,47964,0
2016-10-28,17.874,18.073,17.129,17.427,96231,0
2016-10-31,17.575,18.42,17.228,18.073,132479,0
2016-11-01,18.221,18.47,18.073,18.37,81875,0
2016-11-02,18.37,18.52,17.824,17.874,44937,0
2016-11-03,18.023,18.023,17.278,17.377,55597,0
2016-11-04,17.427,17.477,16.781,16.781,85995,0
2016-11-07,17.228,17.65,17.129,17.527,100460,0
2016-11-08,17.477,17.675,17.328,17.527,47145,0
2016-11-09,17.377,18.668,17.079,18.668,88968,0
2016-11-10,19.116,20.158,18.668,19.859,146136,0
2016-11-11,19.909,21.399,19.909,21.399,201354,0
2016-11-14,21.994,21.994,20.952,21.498,128959,0
2016-11-15,21.548,21.548,21.101,21.349,62311,0
2016-11-16,21.349,21.548,21.15,21.498,73164,0
2016-11-17,21.498,22.293,21.15,22.243,165117,0
2016-11-18,22.243,22.491,21.796,22.392,173480,0
2016-11-21,22.293,22.64,21.846,22.243,65771,0
2016-11-22,22.392,22.392,21.548,22.194,119332,0
2016-11-23,22.194,22.243,21.895,22.194,108455,0
2016-11-25,22.293,22.54,22.293,22.342,41349,0
2016-11-28,22.243,22.441,21.895,22.293,103884,0
2016-11-29,22.342,22.342,21.895,22.044,82769,0
2016-11-30,22.243,22.243,21.647,21.945,76629,0
2016-12-01,21.994,22.441,21.448,21.647,69068,0
2016-12-02,21.647,21.945,21.498,21.895,53161,0
2016-12-05,22.293,22.441,21.994,22.293,108015,0
2016-12-06,22.293,22.64,22.044,22.59,131759,0
2016-12-07,22.59,22.987,22.293,22.987,74619,0
2016-12-08,23.086,23.632,22.839,23.386,149036,0
2016-12-09,23.533,23.682,23.136,23.484,129986,0
2016-12-12,23.484,23.682,22.987,23.632,118354,0
2016-12-13,23.832,23.882,23.386,23.582,98936,0
2016-12-14,23.582,23.832,23.436,23.632,66143,0
2016-12-15,23.582,23.957,23.436,23.832,135334,0
2016-12-16,23.932,24.626,23.533,23.832,1211893,0
2016-12-19,23.882,24.278,23.557,23.882,127896,0
2016-12-20,24.031,24.079,23.533,23.782,152898,0
2016-12-21,23.772,23.872,23.375,23.473,80584,0
2016-12-22,23.325,23.622,22.828,22.877,110501,0
2016-12-23,22.877,22.927,22.678,22.828,94975,0
2016-12-27,22.927,23.275,22.828,23.125,118355,0
2016-12-28,23.125,23.25,22.653,22.728,73281,0
2016-12-29,22.778,22.902,22.429,22.528,114801,0
2016-12-30,22.429,22.479,22.131,22.28,107484,0
2017-01-03,22.578,22.628,22.131,22.38,107625,0
2017-01-04,22.38,22.528,22.23,22.38,129527,0
2017-01-05,22.33,22.404,22.031,22.28,98194,0
2017-01-06,22.33,22.33,21.932,22.031,75679,0
2017-01-09,22.031,22.181,21.633,21.882,79693,0
2017-01-10,21.882,22.528,21.783,22.479,104966,0
2017-01-11,22.33,22.728,22.131,22.678,101115,0
2017-01-12,22.528,22.528,21.783,21.981,64183,0
2017-01-13,22.181,22.23,21.733,21.882,113970,0
2017-01-17,21.733,21.733,21.385,21.435,71590,0
2017-01-18,21.584,21.633,21.236,21.484,52502,0
2017-01-19,21.584,21.584,21.086,21.385,66556,0
2017-01-20,21.385,21.534,21.236,21.385,61858,0
2017-01-23,21.385,21.484,20.987,21.186,57052,0
2017-01-24,21.286,21.932,21.286,21.833,84520,0
2017-01-25,22.081,22.181,21.783,21.981,66192,0
2017-01-26,21.932,21.932,21.484,21.683,36985,0
2017-01-27,21.733,21.882,21.534,21.833,135551,0
2017-01-30,21.633,21.683,21.086,21.286,101772,0
2017-01-31,21.186,21.435,20.888,21.385,75408,0
2017-02-01,21.733,21.733,20.739,20.987,78690,0
2017-02-02,20.987,21.036,20.664,20.739,63966,0
2017-02-03,20.937,21.335,20.764,21.335,69368,0
2017-02-06,21.236,21.236,20.689,20.987,64587,0
2017-02-07,21.882,23.175,21.484,22.927,205136,0
2017-02-08,22.976,22.976,22.28,22.38,84600,0
2017-02-09,22.479,23.075,22.479,22.877,53524,0
2017-02-10,23.125,23.225,22.753,22.976,68761,0
2017-02-13,23.026,23.469,22.927,23.275,69782,0
2017-02-14,23.075,23.175,22.828,23.026,66422,0
2017-02-15,22.778,23.325,22.778,23.325,39073,0
2017-02-16,23.325,23.375,22.778,23.125,79080,0
2017-02-17,23.175,23.175,22.877,23.175,87106,0
2017-02-21,23.175,23.425,22.828,23.125,70132,0
2017-02-22,23.175,23.275,22.578,22.778,72782,0
2017-02-23,22.927,22.976,22.33,22.479,83373,0
2017-02-24,22.131,22.628,22.081,22.578,59534,0
2017-02-27,22.429,22.678,22.23,22.578,89540,0
2017-02-28,22.429,22.429,21.783,21.783,98596,0
2017-03-01,22.23,22.728,22.081,22.628,86974,0
2017-03-02,22.628,22.628,22.131,22.181,43081,0
2017-03-03,22.23,22.23,21.783,22.131,53275,0
2017-03-06,21.882,22.031,21.783,21.833,36150,0
2017-03-07,21.733,21.882,21.534,21.584,39722,0
2017-03-08,21.733,21.733,21.311,21.335,53242,0
2017-03-09,21.236,21.633,21.136,21.186,55905,0
2017-03-10,21.335,21.385,21.036,21.335,88767,0
2017-03-13,21.236,21.833,21.186,21.683,76516,0
2017-03-14,21.584,21.733,21.186,21.584,46893,0
2017-03-15,21.723,22.246,21.723,22.122,64638,0
2017-03-16,22.172,22.371,22.022,22.222,60650,0
2017-03-17,22.222,22.57,21.972,22.52,266862,0
2017-03-20,22.471,22.52,21.873,21.972,55609,0
2017-03-21,22.122,22.172,21.225,21.275,72964,0
2017-03-22,21.125,21.375,21.025,21.375,91929,0
2017-03-23,21.425,21.873,21.275,21.723,84225,0
2017-03-24,21.823,22.072,21.623,21.873,75627,0
2017-03-27,21.723,22.022,21.425,21.823,46025,0
2017-03-28,21.773,22.122,21.524,22.022,102991,0
2017-03-29,21.972,21.972,21.225,21.225,65795,0
2017-03-30,21.325,21.673,21.175,21.474,106570,0
2017-03-31,21.474,21.623,21.075,21.225,189690,0
2017-04-03,21.325,21.474,20.379,20.379,142561,0
2017-04-04,20.329,20.527,19.781,19.929,136348,0
2017-04-05,20.029,20.379,19.731,19.781,120718,0
2017-04-06,19.879,20.427,19.681,20.379,95466,0
2017-04-07,20.279,20.427,19.979,20.229,65952,0
2017-04-10,20.279,20.527,19.979,20.079,43448,0
2017-04-11,19.929,20.527,19.83,20.477,92350,0
2017-04-12,20.379,20.427,19.581,19.631,52719,0
2017-04-13,19.581,19.731,19.232,19.331,75031,0
2017-04-17,19.481,19.929,19.331,19.929,88618,0
2017-04-18,19.781,20.129,19.681,20.079,60807,0
2017-04-19,20.229,20.427,20.029,20.229,96566,0
2017-04-20,20.379,20.827,20.279,20.777,56526,0
2017-04-21,20.677,20.727,20.427,20.627,65770,0
2017-04-24,21.075,21.075,20.777,20.926,64587,0
2017-04-25,21.225,21.425,21.025,21.175,54739,0
2017-04-26,21.075,21.524,20.577,21.275,98064,0
2017-04-27,21.225,21.823,21.025,21.673,74332,0
2017-04-28,21.873,22.371,21.549,22.022,167918,0
2017-05-01,22.172,22.57,21.225,21.873,119534,0
2017-05-02,21.823,22.022,21.15,21.474,121815,0
2017-05-03,21.275,21.673,21.025,21.574,82190,0
2017-05-04,21.673,21.773,21.225,21.673,54078,0
2017-05-05,21.773,21.773,20.976,21.425,58041,0
2017-05-08,21.325,21.425,21.075,21.225,45689,0
2017-05-09,21.225,21.524,21.075,21.474,75938,0
2017-05-10,21.425,21.623,21.125,21.524,83578,0
2017-05-11,21.325,21.524,20.926,21.425,60194,0
2017-05-12,21.275,21.275,20.926,21.025,57289,0
2017-05-15,21.175,21.375,21.075,21.325,48582,0
2017-05-16,21.375,21.574,20.926,21.524,65655,0
2017-05-17,21.125,21.125,20.229,20.379,124703,0
2017-05-18,20.229,20.627,20.179,20.577,77264,0
2017-05-19,20.577,20.877,20.452,20.527,74110,0
2017-05-22,20.527,20.777,20.279,20.727,47895,0
2017-05-23,20.727,20.877,20.329,20.827,59166,0
2017-05-24,20.877,21.125,20.527,20.727,55636,0
2017-05-25,20.827,20.926,20.627,20.727,48082,0
2017-05-26,20.727,20.877,20.477,20.777,53087,0
2017-05-30,20.627,20.727,20.427,20.677,49235,0
2017-05-31,20.827,21.175,20.229,20.976,106995,0
2017-06-01,21.025,21.524,20.926,21.425,73095,0
2017-06-02,21.574,22.421,21.425,21.972,94045,0
2017-06-05,21.923,22.072,21.474,21.623,101530,0
2017-06-06,21.375,21.524,21.125,21.325,43017,0
2017-06-07,21.275,21.673,21.075,21.524,57138,0
2017-06-08,21.425,22.371,21.425,22.371,63384,0
2017-06-09,22.371,22.645,22.022,22.62,116552,0
2017-06-12,22.57,22.67,21.823,22.172,70279,0
2017-06-13,22.222,22.271,21.823,21.923,56135,0
2017-06-14,21.923,22.122,21.425,21.673,155438,0
2017-06-15,21.375,21.723,21.375,21.623,54428,0
2017-06-16,20.926,21.524,20.926,21.375,127481,0
2017-06-19,21.524,21.623,21.225,21.474,52244,0
2017-06-20,21.375,21.474,20.926,21.175,42268,0
2017-06-21,21.265,21.265,20.966,21.065,45092,0
2017-06-22,21.015,21.515,20.766,20.966,57243,0
2017-06-23,21.015,21.565,20.991,21.465,137854,0
2017-06-26,21.515,21.664,20.916,21.315,48539,0
2017-06-27,21.365,21.565,21.165,21.365,60576,0
2017-06-28,21.565,22.064,21.165,22.014,79325,0
2017-06-29,22.014,22.064,21.165,21.914,82731,0
2017-06-30,21.914,21.964,21.165,21.565,84665,0
2017-07-03,21.565,22.064,21.215,21.914,37510,0
2017-07-05,21.814,21.864,21.165,21.415,47452,0
2017-07-06,21.115,21.465,21.015,21.265,60977,0
2017-07-07,21.315,21.914,21.165,21.864,41168,0
2017-07-10,21.764,21.964,21.465,21.714,60709,0
2017-07-11,21.714,22.014,21.065,21.914,117665,0
2017-07-12,22.064,22.413,21.764,22.164,62989,0
2017-07-13,22.114,22.114,21.664,21.764,44393,0
2017-07-14,21.714,21.964,21.515,21.914,61545,0
2017-07-17,21.864,22.164,21.615,22.014,69710,0
2017-07-18,21.914,22.388,21.864,22.313,92600,0
2017-07-19,22.413,22.763,22.363,22.663,62065,0
2017-07-20,22.663,22.663,22.214,22.513,48469,0
2017-07-21,22.962,22.962,22.214,22.313,92307,0
2017-07-24,22.363,22.463,21.714,22.214,50398,0
2017-07-25,22.313,22.463,22.214,22.313,75876,0
2017-07-26,22.463,22.463,21.664,21.664,36273,0
2017-07-27,21.914,22.164,21.265,21.964,49856,0
2017-07-28,21.964,22.164,21.764,22.014,50368,0
2017-07-31,22.064,22.114,21.864,21.964,150358,0
2017-08-01,22.214,22.214,21.964,22.114,70950,0
2017-08-02,22.114,22.388,21.814,22.214,113938,0
2017-08-03,22.164,22.413,22.014,22.214,91702,0
2017-08-04,22.413,22.413,22.014,22.263,58152,0
2017-08-07,22.164,22.363,22.139,22.313,40761,0
2017-08-08,22.263,22.563,22.164,22.263,52297,0
2017-08-09,22.114,22.363,21.964,22.313,91881,0
2017-08-10,22.214,22.463,22.014,22.164,81035,0
2017-08-11,22.214,22.513,21.914,22.114,97175,0
2017-08-14,22.363,22.713,22.214,22.563,126775,0
2017-08-15,22.613,22.613,22.263,22.313,50469,0
2017-08-16,22.363,22.713,22.363,22.463,61387,0
2017-08-17,22.363,22.463,21.814,21.964,70468,0
2017-08-18,21.764,22.014,21.615,21.714,74784,0
2017-08-21,21.664,21.914,21.515,21.664,49325,0
2017-08-22,21.864,22.014,21.764,21.964,27859,0
2017-08-23,21.764,22.014,21.615,21.864,40397,0
2017-08-24,21.964,21.964,21.615,21.714,52929,0
2017-08-25,21.814,22.014,21.714,21.964,32502,0
2017-08-28,21.964,22.214,21.764,22.114,73555,0
2017-08-29,21.864,22.463,21.864,22.413,54377,0
2017-08-30,22.363,22.463,22.263,22.363,42691,0
2017-08-31,22.513,22.613,22.413,22.463,58719,0
2017-09-01,22.463,22.663,22.413,22.613,50098,0
2017-09-05,22.613,22.813,22.463,22.663,70770,0
2017-09-06,22.663,22.713,22.413,22.613,74955,0
2017-09-07,22.713,22.713,22.513,22.613,47040,0
2017-09-08,22.553,22.663,22.164,22.263,45118,0
2017-09-11,22.463,22.613,22.064,22.613,54163,0
2017-09-12,22.713,22.862,22.413,22.463,30841,0
2017-09-13,22.513,22.713,22.313,22.663,61985,0
2017-09-14,22.563,22.663,22.313,22.463,54708,0
2017-09-15,22.363,22.813,22.363,22.563,240889,0
2017-09-18,22.663,23.062,22.663,23.062,52114,0
2017-09-19,23.162,23.338,22.912,23.012,95805,0
2017-09-20,23.012,23.312,22.912,22.962,89566,0
2017-09-21,22.962,22.962,22.463,22.713,69256,0
2017-09-22,22.663,23.212,22.663,23.112,53098,0
2017-09-25,23.012,23.237,22.713,22.912,70812,0
2017-09-26,23.162,23.312,22.962,23.212,50952,0
2017-09-27,23.362,24.46,23.312,24.36,121493,0
2017-09-28,24.4,24.7,23.95,24.65,75621,0
2017-09-29,24.55,24.65,24.05,24.1,96035,0
2017-10-02,24.2,25.05,23.95,25,86703,0
2017-10-03,24.9,25.35,24.5,25.3,92418,0
2017-10-04,25.25,25.7,25.2,25.5,74893,0
2017-10-05,25.65,25.65,25.3,25.55,46969,0
2017-10-06,25.4,25.5,25.15,25.4,78364,0
2017-10-09,25.5,25.9,25.2,25.5,67815,0
2017-10-10,25.55,25.65,25.25,25.5,108464,0
2017-10-11,25.45,25.8,25.45,25.65,57309,0
2017-10-12,25.65,25.8,25.4,25.7,51302,0
2017-10-13,25.8,25.85,25.3,25.65,50472,0
2017-10-16,25.7,25.95,25.45,25.75,39492,0
2017-10-17,25.7,25.85,25.4,25.55,41707,0
2017-10-18,25.8,25.95,25.55,25.7,52884,0
2017-10-19,25.55,25.6,25.05,25.55,30753,0
2017-10-20,25.8,25.85,25.4,25.45,36948,0
2017-10-23,25.5,25.5,25.1,25.25,39361,0
2017-10-24,25.45,25.6,25.2,25.45,50444,0
2017-10-25,25.3,25.6,25.05,25.35,65821,0
2017-10-26,26,26.3,25.65,26.25,56350,0
2017-10-27,26.35,26.85,25.8,26.8,59499,0
2017-10-30,26.65,26.65,26.15,26.2,67702,0
2017-10-31,26.45,27.45,26.4,27.2,99513,0
2017-11-01,27.55,27.55,26.55,27.1,72134,0
2017-11-02,27.2,27.25,26.9,27.15,51535,0
2017-11-03,27.15,27.4,26.55,26.65,44329,0
2017-11-06,26.65,26.95,26.5,26.9,40729,0
2017-11-07,26.75,27,25.85,25.95,88140,0
2017-11-08,25.65,26.35,25.55,26.3,136188,0
2017-11-09,26.05,26.35,25.6,26.2,61060,0
2017-11-10,26.05,26.45,26,26.2,41180,0
