Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.076,13.076,12.854,12.862,27589,0
2005-02-28,12.836,13.019,12.605,12.713,60780,0
2005-03-01,12.647,12.854,12.647,12.655,83958,0
2005-03-02,12.499,12.713,12.44,12.492,16155,0
2005-03-03,12.557,12.557,12.465,12.483,11250,0
2005-03-04,12.664,12.664,12.456,12.647,22529,0
2005-03-07,13.119,13.119,12.688,12.995,53027,0
2005-03-08,13.207,13.207,12.911,12.995,24613,0
2005-03-09,12.903,12.961,12.854,12.854,12096,0
2005-03-10,12.829,12.854,12.522,12.813,33031,0
2005-03-11,12.73,12.73,12.588,12.713,12465,0
2005-03-14,12.54,12.829,12.54,12.829,15047,0
2005-03-15,12.698,13.101,12.698,12.813,25778,0
2005-03-16,12.813,12.813,12.67,12.804,14496,0
2005-03-17,12.987,13.207,12.813,13.144,29992,0
2005-03-18,13.207,13.207,13.11,13.207,24123,0
2005-03-21,13.128,13.207,13.11,13.119,32305,0
2005-03-22,13.11,14.407,13.076,14.052,193022,0
2005-03-23,14.052,14.367,13.648,13.679,49458,0
2005-03-24,13.639,13.712,13.433,13.523,119892,0
2005-03-28,13.415,13.58,13.326,13.433,43236,0
2005-03-29,13.224,13.598,13.168,13.433,78408,0
2005-03-30,13.739,13.739,13.476,13.639,44184,0
2005-03-31,13.467,13.845,13.34,13.763,60477,0
2005-04-01,13.845,13.905,13.747,13.836,60190,0
2005-04-04,13.951,14.367,13.951,14.341,180475,0
2005-04-05,14.391,14.596,14.226,14.448,74065,0
2005-04-06,14.63,14.92,14.539,14.838,181625,0
2005-04-07,14.796,14.938,14.729,14.863,38776,0
2005-04-08,14.96,15.291,14.876,14.92,74531,0
2005-04-11,14.938,14.995,14.838,14.938,31939,0
2005-04-12,14.821,14.885,13.905,14.235,109230,0
2005-04-13,14.314,15.026,14.314,14.58,50597,0
2005-04-14,14.714,15.026,14.508,14.672,60494,0
2005-04-15,14.954,15.598,14.821,14.987,152751,0
2005-04-18,15.606,15.606,15.077,15.457,189001,0
2005-04-19,15.664,15.697,15.384,15.498,49189,0
2005-04-20,15.706,15.706,15.176,15.235,79340,0
2005-04-21,14.978,15.591,14.876,14.876,70761,0
2005-04-22,14.763,14.954,13.655,13.845,230221,0
2005-04-25,13.483,14.259,13.199,13.556,169547,0
2005-04-26,13.514,14.689,13.514,14.052,101461,0
2005-04-27,13.845,14.564,13.845,13.951,68432,0
2005-04-28,13.951,14.838,13.488,13.655,80131,0
2005-04-29,13.78,14.571,13.506,13.96,76793,0
2005-05-02,14.068,14.35,13.639,13.951,40996,0
2005-05-03,14.092,14.383,13.951,14.02,36416,0
2005-05-04,14.151,14.672,14.151,14.648,55470,0
2005-05-05,14.672,14.812,14.548,14.729,24721,0
2005-05-06,14.838,14.869,14.464,14.596,29466,0
2005-05-09,14.464,15.673,14.464,14.938,97806,0
2005-05-10,14.894,14.978,14.754,14.754,15407,0
2005-05-11,14.367,15.25,13.506,14.614,248771,0
2005-05-12,14.903,15.151,14.564,14.911,88431,0
2005-05-13,15.332,15.706,14.954,15.111,73779,0
2005-05-16,15.277,15.277,15.003,15.003,18393,0
2005-05-17,14.704,15.086,14.704,14.854,20732,0
2005-05-18,15.026,15.026,14.383,14.464,82792,0
2005-05-19,14.376,14.508,13.888,13.912,80265,0
2005-05-20,13.845,13.888,13.488,13.854,81891,0
2005-05-23,13.697,13.951,13.662,13.679,107643,0
2005-05-24,13.679,14.052,13.624,13.639,85151,0
2005-05-25,13.538,13.662,13.449,13.639,36715,0
2005-05-26,13.772,14.63,13.772,14.332,79937,0
2005-05-27,14.175,14.781,14.052,14.729,63739,0
2005-05-31,14.838,15.069,14.781,15.042,81330,0
2005-06-01,15.086,15.086,14.821,14.894,58411,0
2005-06-02,14.954,14.954,14.63,14.821,50242,0
2005-06-03,14.863,14.96,14.689,14.812,21342,0
2005-06-06,14.838,15.226,14.838,15.086,44378,0
2005-06-07,15.291,15.706,15.291,15.566,99533,0
2005-06-08,15.929,16.219,15.754,15.969,237595,0
2005-06-09,16.201,16.532,15.912,15.986,155217,0
2005-06-10,16.117,16.532,16.117,16.474,155719,0
2005-06-13,16.738,16.779,15.803,15.879,161068,0
2005-06-14,16.061,16.343,16.061,16.15,153664,0
2005-06-15,16.367,16.367,15.929,16.159,53062,0
2005-06-16,16.176,16.393,16.176,16.219,88768,0
2005-06-17,16.308,16.325,16.102,16.117,52155,0
2005-06-20,16.245,16.245,15.821,15.838,82805,0
2005-06-21,15.871,16.237,15.771,15.895,59020,0
2005-06-22,16.159,16.159,15.912,15.944,97362,0
2005-06-23,15.952,16.282,15.952,16.096,79877,0
2005-06-24,16.176,16.176,15.706,15.746,89464,0
2005-06-27,15.746,16.117,15.706,15.92,61897,0
2005-06-28,16.506,16.738,16.15,16.424,85113,0
2005-06-29,16.73,16.73,15.986,15.993,77804,0
2005-06-30,15.993,16.028,15.706,16.028,106817,0
2005-07-01,16.195,16.195,15.83,15.895,67904,0
2005-07-05,16.052,16.07,15.83,16.036,50255,0
2005-07-06,16.096,16.282,16.003,16.176,63116,0
2005-07-07,16.325,16.325,15.83,15.879,72272,0
2005-07-08,15.903,15.912,15.812,15.912,41978,0
2005-07-11,16.036,16.036,15.821,16.036,44334,0
2005-07-12,16.245,16.738,16.159,16.532,101683,0
2005-07-13,16.738,16.738,16.548,16.639,104636,0
2005-07-14,16.738,16.945,15.929,16.117,111375,0
2005-07-15,16.117,16.902,16.117,16.847,63678,0
2005-07-18,17.144,17.257,16.325,16.439,103831,0
2005-07-19,16.721,16.928,16.483,16.928,75383,0
2005-07-20,16.928,17.118,16.647,16.979,79170,0
2005-07-21,16.987,17.004,16.746,16.87,68422,0
2005-07-22,16.822,16.911,16.697,16.838,65072,0
2005-07-25,16.847,17.102,16.796,16.953,38059,0
2005-07-26,17.078,17.359,16.945,17.257,96147,0
2005-07-27,17.359,17.977,17.078,17.236,107044,0
2005-07-28,17.274,17.848,17.274,17.754,78162,0
2005-07-29,17.714,18.58,17.714,18.384,114720,0
2005-08-01,18.432,18.449,17.829,18.012,106557,0
2005-08-02,18.275,18.275,17.604,18.037,62486,0
2005-08-03,17.854,18.35,17.771,18.234,51784,0
2005-08-04,18.186,18.186,17.812,17.911,41386,0
2005-08-05,17.803,18.186,17.013,17.069,96829,0
2005-08-08,17.153,17.714,16.219,16.682,124136,0
2005-08-09,16.796,17.201,16.266,16.779,108562,0
2005-08-10,16.738,16.945,16.117,16.159,109856,0
2005-08-11,16.07,16.159,15.612,15.629,125300,0
2005-08-12,15.573,15.62,14.63,14.995,277232,0
2005-08-15,14.876,16.316,14.876,16.15,103118,0
2005-08-16,16.266,16.622,16.252,16.308,68000,0
2005-08-17,16.384,16.605,15.812,16.102,211335,0
2005-08-18,15.952,16.078,15.366,15.993,119563,0
2005-08-19,16.078,16.515,16.061,16.474,39415,0
2005-08-22,16.697,16.796,15.952,16.186,66654,0
2005-08-23,16.117,16.738,16.117,16.572,67729,0
2005-08-24,16.448,16.878,16.448,16.77,49331,0
2005-08-25,18.186,18.186,16.886,16.987,84762,0
2005-08-26,17.317,17.317,16.532,16.631,72656,0
2005-08-29,16.97,16.97,16.541,16.69,56743,0
2005-08-30,16.856,17.274,16.762,17.243,73349,0
2005-08-31,17.257,17.309,16.738,17.21,82923,0
2005-09-01,17.201,17.754,17.201,17.681,80997,0
2005-09-02,17.771,17.829,17.219,17.368,43592,0
2005-09-06,17.359,18.094,16.556,16.995,67126,0
2005-09-07,16.864,17.192,16.282,16.299,79356,0
2005-09-08,16.59,17.135,16.282,16.36,53575,0
2005-09-09,16.565,17.135,16.532,17.135,58868,0
2005-09-12,17.219,17.359,16.779,16.937,51292,0
2005-09-13,16.532,17.026,16.524,16.697,57837,0
2005-09-14,17.153,17.301,16.581,16.673,49270,0
2005-09-15,16.911,16.937,16.36,16.499,23499,0
2005-09-16,16.499,16.565,16.384,16.499,37683,0
2005-09-19,16.572,16.572,15.786,16.126,72046,0
2005-09-20,16.117,16.117,15.912,15.92,80844,0
2005-09-21,16.11,16.228,15.771,15.83,50804,0
2005-09-22,16.061,16.061,14.772,15.612,135813,0
2005-09-23,15.689,16.572,15.557,16.21,94058,0
2005-09-26,16.316,16.393,15.498,16.393,66491,0
2005-09-27,16.415,16.515,16.367,16.483,53294,0
2005-09-28,16.565,16.565,16.237,16.532,43721,0
2005-09-29,16.506,16.524,16.201,16.367,37632,0
2005-09-30,16.515,16.572,15.92,16.572,40621,0
2005-10-03,16.384,16.457,15.936,15.952,48801,0
2005-10-04,15.978,16.078,15.119,15.598,57511,0
2005-10-05,15.524,15.689,15.235,15.448,40991,0
2005-10-06,15.375,15.457,14.885,14.947,72035,0
2005-10-07,14.876,15.706,14.689,15.077,32683,0
2005-10-10,15.077,15.25,14.876,14.954,27815,0
2005-10-11,14.876,15.166,13.912,14.029,82185,0
2005-10-12,13.763,13.888,13.076,13.268,151250,0
2005-10-13,13.199,13.433,13.019,13.25,99208,0
2005-10-14,13.019,13.802,13.019,13.705,87483,0
2005-10-17,14.052,14.175,13.019,13.514,101786,0
2005-10-18,13.616,13.854,13.224,13.332,34090,0
2005-10-19,13.224,13.424,12.499,12.647,88474,0
2005-10-20,12.878,13.191,12.647,12.771,69549,0
2005-10-21,12.698,13.035,12.531,12.893,91070,0
2005-10-24,12.854,13.606,12.647,12.73,92147,0
2005-10-25,12.713,13.31,12.688,13.199,71194,0
2005-10-26,13.332,13.34,12.813,12.979,90320,0
2005-10-27,12.979,13.119,12.813,12.903,32293,0
2005-10-28,13.224,13.632,12.936,13.476,56342,0
2005-10-31,13.639,15.243,13.616,15.243,121319,0
2005-11-01,15.291,16.07,14.49,15.285,80154,0
2005-11-02,15.285,15.285,14.681,14.812,46294,0
2005-11-03,14.714,15.277,14.672,14.876,24771,0
2005-11-04,15.086,15.086,14.672,14.754,14836,0
2005-11-07,14.656,15.127,14.588,14.596,37012,0
2005-11-08,14.954,15.235,14.696,15.183,81422,0
2005-11-09,15.871,15.871,14.796,14.947,51110,0
2005-11-10,14.796,15.127,14.548,14.978,35726,0
2005-11-11,14.737,15.681,14.737,15.507,31262,0
2005-11-14,15.54,15.706,15.268,15.489,35372,0
2005-11-15,15.871,15.978,15.285,15.746,30526,0
2005-11-16,15.936,15.936,15.151,15.472,26492,0
2005-11-17,15.697,15.83,15.308,15.62,32057,0
2005-11-18,15.443,15.591,15.332,15.425,19077,0
2005-11-21,15.871,15.871,15.332,15.681,28766,0
2005-11-22,15.706,15.944,15.54,15.777,24850,0
2005-11-23,15.598,16.15,15.582,16.028,36474,0
2005-11-25,15.952,16.176,15.763,16.003,7043,0
2005-11-28,16.176,16.35,15.903,16.036,28937,0
2005-11-29,15.961,16.401,15.961,16.176,15683,0
2005-11-30,16.36,16.401,15.887,16.07,30992,0
2005-12-01,16.282,16.282,15.903,15.969,25180,0
2005-12-02,15.969,16.159,15.847,16.117,27936,0
2005-12-05,15.838,16.228,15.838,16.21,32843,0
2005-12-06,16.282,16.864,16.096,16.746,72834,0
2005-12-07,16.864,16.864,16.43,16.565,31915,0
2005-12-08,16.439,16.596,16.424,16.532,27673,0
2005-12-09,16.697,16.721,16.492,16.581,166274,0
2005-12-12,16.697,16.697,16.492,16.541,68360,0
2005-12-13,16.572,16.822,16.492,16.779,64315,0
2005-12-14,16.697,17.292,16.483,16.572,61598,0
2005-12-15,16.572,17.126,16.415,16.902,34542,0
2005-12-16,17.11,17.11,16.945,17.11,27075,0
2005-12-19,16.87,17.118,16.647,16.682,27856,0
2005-12-20,16.706,17.11,16.439,16.738,39059,0
2005-12-21,16.945,16.945,16.176,16.43,35881,0
2005-12-22,16.408,16.911,16.258,16.424,20163,0
2005-12-23,16.697,16.945,16.36,16.847,27722,0
2005-12-27,16.937,16.945,16.697,16.945,14934,0
2005-12-28,16.556,16.928,16.096,16.532,23046,0
2005-12-29,16.928,16.928,16.492,16.492,82132,0
2005-12-30,16.439,16.945,16.439,16.77,23317,0
2006-01-03,16.492,16.73,16.401,16.408,70392,0
2006-01-04,16.325,16.762,16.325,16.682,69779,0
2006-01-05,16.77,16.77,16.401,16.524,40856,0
2006-01-06,16.424,16.532,16.401,16.506,29828,0
2006-01-09,16.367,17.069,16.367,16.532,58391,0
2006-01-10,16.738,17.911,16.738,17.88,96974,0
2006-01-11,17.723,17.738,16.945,17.525,56473,0
2006-01-12,18.169,18.597,17.465,18.102,76699,0
2006-01-13,17.848,18.754,17.78,18.267,34430,0
2006-01-17,18.169,18.219,16.953,17.026,58758,0
2006-01-18,17.549,17.565,16.69,17.359,43605,0
2006-01-19,17.93,17.93,17.043,17.714,89966,0
2006-01-20,17.532,17.681,17.11,17.169,42135,0
2006-01-23,17.061,17.64,16.995,17.249,30215,0
2006-01-24,17.102,17.525,17.102,17.359,30650,0
2006-01-25,17.44,17.889,17.243,17.572,56087,0
2006-01-26,17.854,18.186,17.474,17.812,47966,0
2006-01-27,18.186,18.597,17.938,18.558,63002,0
2006-01-30,18.675,19.755,18.675,19.32,62012,0
2006-01-31,19.508,19.508,18.856,18.979,158806,0
2006-02-01,18.988,19.209,18.622,18.754,38434,0
2006-02-02,18.613,19.11,18.558,18.666,44361,0
2006-02-03,18.936,19.343,18.639,18.762,24158,0
2006-02-06,18.675,18.771,17.698,17.952,35067,0
2006-02-07,18.152,18.16,17.598,17.961,23689,0
2006-02-08,17.771,18.102,17.771,17.839,26890,0
2006-02-09,17.771,18.542,17.771,17.897,57824,0
2006-02-10,17.698,18.409,17.572,17.821,47869,0
2006-02-13,18.085,18.085,17.274,17.541,47064,0
2006-02-14,17.565,18.192,17.508,18.094,28636,0
2006-02-15,18.169,19.938,18.109,19.416,74908,0
2006-02-16,19.416,20.128,18.746,19.902,97770,0
2006-02-17,19.838,20.475,19.838,19.996,61791,0
2006-02-21,20.78,20.78,19.408,19.879,89468,0
2006-02-22,19.739,20.69,19.739,20.457,40606,0
2006-02-23,20.666,21.164,20.179,21.164,74086,0
2006-02-24,20.981,21.129,19.566,20.887,102433,0
2006-02-27,21.492,22.482,20.17,22.077,177180,0
2006-02-28,22.153,22.863,21.508,22.262,87740,0
2006-03-01,22.276,23.02,22.276,22.524,92287,0
2006-03-02,23.219,23.541,22.153,22.565,80645,0
2006-03-03,22.285,22.482,21.904,22.176,47197,0
2006-03-06,21.994,22.716,21.994,22.558,98564,0
2006-03-07,22.31,22.665,21.821,21.821,50084,0
2006-03-08,21.714,22.218,21.581,21.599,33251,0
2006-03-09,21.574,22.036,20.814,20.99,66750,0
2006-03-10,20.865,21.459,20.723,21.426,51261,0
2006-03-13,21.492,22.731,21.492,21.904,49353,0
2006-03-14,22.218,22.881,22.095,22.409,130792,0
2006-03-15,22.524,22.806,21.972,22.12,52190,0
2006-03-16,21.972,23.062,21.972,22.656,87404,0
2006-03-17,23.062,23.095,21.765,21.781,90009,0
2006-03-20,22.153,22.317,20.887,21.217,60393,0
2006-03-21,21.006,22.482,20.814,22.226,88583,0
2006-03-22,21.853,21.994,21.285,21.392,56305,0
2006-03-23,21.492,22.409,21.45,22.086,62140,0
2006-03-24,22.452,23.484,22.375,23.476,96417,0
2006-03-27,23.476,23.888,22.499,22.624,96881,0
2006-03-28,23.134,23.35,22.443,22.591,109841,0
2006-03-29,22.716,22.716,19.682,19.92,742645,0
2006-03-30,20.145,20.99,19.146,19.434,759611,0
2006-03-31,19.372,20.91,19.336,20.244,156752,0
2006-04-03,20.731,20.887,20.384,20.51,64835,0
2006-04-04,20.698,20.823,20.253,20.466,62926,0
2006-04-05,20.392,20.69,19.97,20.425,75553,0
2006-04-06,20.623,20.723,20.309,20.416,66038,0
2006-04-07,20.746,20.746,20.128,20.17,25328,0
2006-04-10,20.004,20.581,19.442,19.573,65975,0
2006-04-11,19.591,20.119,19.434,19.863,41447,0
2006-04-12,20.457,20.457,19.343,19.82,41414,0
2006-04-13,19.962,19.962,19.631,19.92,25705,0
2006-04-17,20.044,20.06,19.5,19.548,51659,0
2006-04-18,18.639,19.648,18.639,19.508,61656,0
2006-04-19,19.224,19.5,18.613,19.425,107647,0
2006-04-20,19.31,20.244,18.647,19.987,92712,0
2006-04-21,20.185,21.121,20.185,20.666,78882,0
2006-04-24,20.666,21.028,20.475,20.491,53939,0
2006-04-25,20.754,21.043,19.838,20.632,90294,0
2006-04-26,20.855,22.262,20.309,22.209,125912,0
2006-04-27,22.317,22.731,21.45,22.731,112655,0
2006-04-28,22.788,22.937,22.07,22.169,66293,0
2006-05-01,22.573,22.863,22.044,22.086,39362,0
2006-05-02,22.358,23.062,22.044,23.062,48889,0
2006-05-03,23.12,23.476,22.558,23.434,78438,0
2006-05-04,23.558,24.276,23.062,23.872,67227,0
2006-05-05,23.822,24.435,23.417,23.765,30913,0
2006-05-08,24.07,24.07,22.739,22.937,50027,0
2006-05-09,22.937,24.136,21.904,23.757,103921,0
2006-05-10,24.311,26.153,24.187,25.665,268163,0
2006-05-11,25.477,26.277,24.228,25.212,83060,0
2006-05-12,25.335,25.651,24.68,25.205,93271,0
2006-05-15,24.794,25.196,22.161,23.392,186393,0
2006-05-16,22.4,24.515,22.4,23.961,118951,0
2006-05-17,24.029,24.029,22.49,23.359,79946,0
2006-05-18,22.946,24.095,22.946,23.161,62611,0
2006-05-19,23.689,24.079,22.218,23.187,70653,0
2006-05-22,23.07,23.476,21.904,23.375,99011,0
2006-05-23,23.134,23.922,22.647,23.863,55990,0
2006-05-24,24.203,24.376,23.408,24.062,72702,0
2006-05-25,24.005,24.276,23.26,24.136,38400,0
2006-05-26,24.376,24.633,23.93,24.532,34083,0
2006-05-30,24.794,25.995,24.794,25.889,104891,0
2006-05-31,26.242,26.242,24.425,24.425,134931,0
2006-06-01,24.4,25.048,23.97,24.425,61817,0
2006-06-02,24.741,25.153,24.171,24.334,90500,0
2006-06-05,24.626,24.794,24.293,24.672,71544,0
2006-06-06,24.592,24.592,24.005,24.524,60557,0
2006-06-07,24.46,24.838,24.095,24.293,103082,0
2006-06-08,24.228,25.022,23.558,24.925,148635,0
2006-06-09,25.126,25.196,24.376,24.541,55992,0
2006-06-12,24.83,25.004,23.187,23.888,188079,0
2006-06-13,23.822,24.045,22.898,23.07,166660,0
2006-06-14,22.731,23.269,22.4,22.565,72704,0
2006-06-15,22.467,23.236,22.467,23.087,32466,0
2006-06-16,23.02,23.35,22.4,22.565,24722,0
2006-06-19,22.814,22.814,20.88,21.278,109532,0
2006-06-20,21.278,21.88,21.093,21.367,57897,0
2006-06-21,21.806,22.461,21.681,22.285,32780,0
2006-06-22,22.416,22.452,21.164,21.326,41228,0
2006-06-23,21.269,22.112,21.129,21.367,55104,0
2006-06-26,21.664,21.664,20.302,20.597,94653,0
2006-06-27,20.541,21.326,20.342,20.918,97500,0
2006-06-28,21.285,21.632,18.542,19.682,476897,0
2006-06-29,19.929,20.366,19.201,19.343,323154,0
2006-06-30,19.416,20.666,19.302,20.327,137741,0
2006-07-03,20.267,20.357,19.879,20.06,21443,0
2006-07-05,20.086,20.873,20.086,20.581,87088,0
2006-07-06,20.873,21.531,20.873,20.998,122151,0
2006-07-07,20.935,21.318,20.666,20.796,33888,0
2006-07-10,20.788,21.209,19.962,20.244,92631,0
2006-07-11,20.185,20.606,19.888,20.128,51447,0
2006-07-12,20.253,20.253,19.673,19.92,36599,0
2006-07-13,19.856,19.879,18.832,18.832,77325,0
2006-07-14,18.97,18.97,17.812,17.994,154223,0
2006-07-17,18.242,18.242,17.359,17.622,178226,0
2006-07-18,17.69,17.961,17.169,17.465,81171,0
2006-07-19,17.401,18.178,17.401,17.938,148480,0
2006-07-20,17.902,18.409,17.839,18.186,65226,0
2006-07-21,18.393,19.209,18.234,19.171,70235,0
2006-07-24,19.137,19.806,18.84,19.591,79431,0
2006-07-25,19.755,19.772,19.013,19.013,50174,0
2006-07-26,19.146,19.24,18.35,18.832,37608,0
2006-07-27,19.013,19.631,18.879,19.059,34856,0
2006-07-28,19.022,19.648,19.022,19.648,27129,0
2006-07-31,19.45,19.607,19.038,19.607,36596,0
2006-08-01,19.755,19.829,19.209,19.539,43127,0
2006-08-02,19.763,20.666,19.69,19.962,56465,0
2006-08-03,20.004,20.185,19.516,20.004,19813,0
2006-08-04,19.955,20.998,19.955,20.441,66749,0
2006-08-07,20.59,20.59,19.442,19.705,42911,0
2006-08-08,19.573,20.475,19.217,19.232,43836,0
2006-08-09,19.209,19.69,18.927,19.013,67973,0
2006-08-10,19.162,20.771,19.162,20.491,66745,0
2006-08-11,20.666,20.855,20.244,20.855,78689,0
2006-08-14,21.111,22.673,20.832,22.334,127009,0
2006-08-15,22.731,22.978,21.723,22.731,85577,0
2006-08-16,22.673,22.855,22.327,22.565,63722,0
2006-08-17,22.573,23.375,22.573,22.92,62988,0
2006-08-18,22.855,22.855,22.077,22.639,27199,0
2006-08-21,22.533,22.533,21.617,21.731,31504,0
2006-08-22,21.524,22.872,21.492,22.317,61561,0
2006-08-23,22.898,22.92,22.161,22.507,31487,0
2006-08-24,22.609,23.344,22.317,22.558,43577,0
2006-08-25,22.699,23.46,22.639,23.219,34812,0
2006-08-28,23.143,23.541,22.294,22.35,54740,0
2006-08-29,22.31,23.187,22.153,22.748,42571,0
2006-08-30,23.062,23.219,22.609,22.898,27209,0
2006-08-31,22.847,23.367,22.823,23.152,42662,0
2006-09-01,23.359,23.375,22.739,22.814,44059,0
2006-09-05,22.757,23.219,22.342,22.524,56943,0
2006-09-06,22.409,23.079,22.317,22.367,48461,0
2006-09-07,22.499,22.937,22.358,22.779,27924,0
2006-09-08,22.137,22.779,21.956,21.972,30038,0
2006-09-11,21.862,22.027,20.763,21.169,55582,0
2006-09-12,21.318,21.467,20.887,21.326,24591,0
2006-09-13,21.26,21.88,20.88,21.608,46240,0
2006-09-14,21.649,21.972,21.617,21.781,7339,0
2006-09-15,21.789,22.482,21.748,21.829,27934,0
2006-09-18,21.739,22.616,21.739,21.88,38370,0
2006-09-19,21.821,22.757,21.697,22.647,66172,0
2006-09-20,22.814,22.912,22.541,22.541,15429,0
2006-09-21,22.814,22.863,22.565,22.69,10298,0
2006-09-22,22.616,22.708,21.904,22.044,27724,0
2006-09-25,22.044,22.044,20.666,20.666,73480,0
2006-09-26,20.597,21.164,20.044,20.805,63054,0
2006-09-27,21.799,22.409,20.706,21.557,102198,0
2006-09-28,21.557,21.557,19.838,19.838,145685,0
2006-09-29,20.021,20.523,19.911,20.309,252246,0
2006-10-02,20.666,22.327,20.457,22.327,151810,0
2006-10-03,22.317,22.317,21.076,21.184,48009,0
2006-10-04,21.093,21.904,20.998,21.739,26867,0
2006-10-05,21.664,22.285,21.557,22.184,48545,0
2006-10-06,22.086,22.303,21.341,21.418,25998,0
2006-10-09,21.418,21.688,21.341,21.557,14036,0
2006-10-10,21.574,22.31,21.574,22.112,33884,0
2006-10-11,22.003,22.317,21.706,21.723,27058,0
2006-10-12,21.706,22.07,21.492,21.781,18544,0
2006-10-13,21.731,22.062,21.492,21.838,23182,0
2006-10-16,21.838,22.044,20.918,20.918,94179,0
2006-10-17,20.944,21.972,20.69,21.084,70514,0
2006-10-18,21.326,21.938,21.227,21.889,36510,0
2006-10-19,21.904,22.062,21.531,21.781,23422,0
2006-10-20,21.739,21.88,21.656,21.656,26117,0
2006-10-23,21.574,21.617,20.796,21.349,27747,0
2006-10-24,21.252,21.367,20.796,20.954,61927,0
2006-10-25,21.028,21.45,20.944,21.326,19808,0
2006-10-26,21.285,21.608,21.285,21.508,24103,0
2006-10-27,21.418,22.234,21.418,22.062,23590,0
2006-10-30,22.112,22.499,21.781,22.474,36622,0
2006-10-31,22.524,23.505,22.327,23.178,121650,0
2006-11-01,23.3,23.863,23.111,23.655,72774,0
2006-11-02,23.781,23.781,23.003,23.35,68928,0
2006-11-03,23.601,23.888,23.359,23.64,71163,0
2006-11-06,23.671,23.953,22.912,23.293,49711,0
2006-11-07,23.318,23.318,21.492,21.681,92903,0
2006-11-08,21.723,22.565,21.723,22.218,31161,0
2006-11-09,22.367,22.367,21.383,21.409,41179,0
2006-11-10,21.285,21.871,21.285,21.326,32926,0
2006-11-13,21.285,21.748,21.285,21.467,32596,0
2006-11-14,21.434,21.434,20.88,21.02,64406,0
2006-11-15,20.944,21.889,20.944,21.574,43558,0
2006-11-16,21.681,21.681,20.887,20.981,32152,0
2006-11-17,21.028,21.137,20.623,20.623,47281,0
2006-11-20,20.666,21.043,20.666,20.954,35726,0
2006-11-21,20.99,20.99,20.253,20.267,55955,0
2006-11-22,20.244,20.384,19.863,19.888,87769,0
2006-11-24,19.838,20.649,19.838,20.597,22149,0
2006-11-27,19.838,20.59,19.838,19.902,82296,0
2006-11-28,20.145,20.145,19.879,19.947,44038,0
2006-11-29,19.92,20.425,19.82,19.896,52550,0
2006-11-30,19.838,20.244,19.539,19.648,38098,0
2006-12-01,19.838,19.838,19.336,19.434,38929,0
2006-12-04,19.381,20.086,19.18,19.812,54763,0
2006-12-05,20.044,21.26,19.929,21.111,70814,0
2006-12-06,21.335,21.383,20.606,21.252,40296,0
2006-12-07,21.252,21.252,20.581,20.873,46808,0
2006-12-08,20.581,20.657,20.334,20.523,249818,0
2006-12-11,20.441,20.666,20.441,20.657,140786,0
2006-12-12,20.5,21.076,20.392,20.998,101066,0
2006-12-13,20.981,21.467,20.918,21.318,116122,0
2006-12-14,21.483,21.492,20.5,20.649,61424,0
2006-12-15,20.927,21.06,20.334,20.425,48936,0
2006-12-18,20.416,20.557,19.947,20.013,62979,0
2006-12-19,20.095,20.457,19.938,20.349,89439,0
2006-12-20,20.51,20.51,20.004,20.145,61828,0
2006-12-21,20.318,20.491,19.92,20.409,69048,0
2006-12-22,20.581,20.581,20.19,20.5,56194,0
2006-12-26,20.433,20.737,19.987,20.557,35171,0
2006-12-27,20.384,20.846,20.199,20.814,44326,0
2006-12-28,20.865,21.706,20.199,21.649,195271,0
2006-12-29,20.796,21.483,20.466,20.606,44547,0
2007-01-03,20.615,20.91,20.208,20.261,68484,0
2007-01-04,20.244,20.532,20.028,20.119,33690,0
2007-01-05,20.077,20.244,19.64,19.829,79526,0
2007-01-08,20.59,20.59,19.705,19.798,63134,0
2007-01-09,19.847,20.068,19.673,19.806,66475,0
2007-01-10,19.723,19.798,19.539,19.673,36610,0
2007-01-11,19.731,20.06,19.523,19.996,51015,0
2007-01-12,19.929,20.037,19.508,19.631,36124,0
2007-01-16,19.838,20.302,19.838,20.302,42055,0
2007-01-17,20.318,20.5,19.996,20.185,22878,0
2007-01-18,20.293,20.409,19.92,20.021,23052,0
2007-01-19,20.013,20.068,19.838,19.978,21568,0
2007-01-22,20.135,20.623,19.82,20.548,82094,0
2007-01-23,20.484,21.234,20.484,21.129,85802,0
2007-01-24,21.129,21.285,20.649,20.88,50535,0
2007-01-25,20.805,20.927,20.557,20.572,29428,0
2007-01-26,20.597,20.865,20.384,20.865,31250,0
2007-01-29,20.873,21.278,20.649,21.176,29489,0
2007-01-30,21.102,21.54,20.99,21.243,112243,0
2007-01-31,21.169,21.889,21.052,21.781,87874,0
2007-02-01,21.862,21.862,21.409,21.557,65094,0
2007-02-02,21.492,21.748,21.383,21.383,40791,0
2007-02-05,21.557,21.557,20.706,20.998,53016,0
2007-02-06,20.998,21.434,20.998,21.252,32138,0
2007-02-07,21.475,21.649,20.935,21.184,49978,0
2007-02-08,21.111,21.409,21.076,21.318,24550,0
2007-02-09,21.392,21.434,21.06,21.121,24186,0
2007-02-12,21.006,21.164,20.706,20.887,28844,0
2007-02-13,21.367,21.656,20.855,21.31,70043,0
2007-02-14,21.483,21.574,21.269,21.4,34901,0
2007-02-15,21.409,21.574,21.358,21.459,41659,0
2007-02-16,21.383,21.591,21.084,21.581,26217,0
2007-02-20,21.731,21.773,21.358,21.483,51891,0
2007-02-21,21.492,21.649,21.169,21.524,30643,0
2007-02-22,21.426,22.276,21.426,21.806,128719,0
2007-02-23,21.756,23.029,21.756,22.937,137023,0
2007-02-26,22.937,23.35,22.482,22.928,89445,0
2007-02-27,22.771,22.888,21.904,21.913,32976,0
2007-02-28,21.821,22.482,21.581,22.077,59005,0
2007-03-01,21.697,22.507,21.581,21.981,66947,0
2007-03-02,21.608,21.972,21.2,21.294,34345,0
2007-03-05,21.137,21.176,20.119,20.805,69466,0
2007-03-06,20.754,21.318,20.706,21.137,35495,0
2007-03-07,21.2,21.227,20.91,21.076,19548,0
2007-03-08,21.076,21.137,20.935,21.052,22080,0
2007-03-09,20.927,21.156,20.763,21.013,40844,0
2007-03-12,21.06,22.062,20.91,21.656,71067,0
2007-03-13,21.723,21.723,21.176,21.301,45733,0
2007-03-14,21.285,21.748,20.302,21.217,84021,0
2007-03-15,21.367,21.367,20.723,21.013,25543,0
2007-03-16,20.737,21.176,20.666,21.176,37227,0
2007-03-19,21.467,21.492,20.145,20.217,174581,0
2007-03-20,20.217,20.276,19.911,19.97,112888,0
2007-03-21,19.847,19.978,19.508,19.657,101167,0
2007-03-22,19.599,19.896,19.599,19.856,93481,0
2007-03-23,19.97,20.972,19.714,20.805,131586,0
2007-03-26,20.731,21.591,20.714,20.865,103363,0
2007-03-27,20.796,21.192,20.111,20.253,52746,0
2007-03-28,20.119,20.318,19.888,20.028,73344,0
2007-03-29,20.208,20.771,19.591,19.657,225109,0
2007-03-30,19.755,19.896,19.442,19.599,168599,0
2007-04-02,19.45,19.829,19.416,19.731,109505,0
2007-04-03,19.673,20.253,19.622,19.847,164530,0
2007-04-04,19.847,20.449,19.631,19.697,94726,0
2007-04-05,19.92,20.135,19.249,19.516,76536,0
2007-04-09,19.45,20.068,19.45,19.731,64522,0
2007-04-10,19.739,20.253,19.673,19.97,98654,0
2007-04-11,20.128,20.548,19.599,20.267,111369,0
2007-04-12,20.153,20.327,20.052,20.199,48862,0
2007-04-13,20.253,20.615,20.128,20.606,51739,0
2007-04-16,20.606,20.832,20.4,20.433,65374,0
2007-04-17,20.541,20.541,20.077,20.409,60922,0
2007-04-18,20.59,20.746,20.318,20.466,48505,0
2007-04-19,20.284,20.746,20.284,20.64,80433,0
2007-04-20,20.763,20.763,20.597,20.666,58470,0
2007-04-23,20.581,21.392,20.581,20.771,74813,0
2007-04-24,20.788,21.068,20.788,20.944,59457,0
2007-04-25,20.88,21.483,20.88,21.209,64406,0
2007-04-26,21.483,21.748,21.26,21.459,106060,0
2007-04-27,21.418,21.516,21.192,21.426,54085,0
2007-04-30,21.557,21.988,21.176,21.418,136811,0
2007-05-01,21.358,21.566,20.805,21.121,27516,0
2007-05-02,21.26,21.524,20.91,21.028,32847,0
2007-05-03,21.269,21.781,21.013,21.475,89281,0
2007-05-04,21.475,21.549,21.006,21.234,47471,0
2007-05-07,21.234,21.234,20.805,20.944,74625,0
2007-05-08,20.832,21.383,20.832,20.998,38670,0
2007-05-09,21.209,21.714,21.209,21.475,44663,0
2007-05-10,21.335,21.566,20.796,20.805,36878,0
2007-05-11,21.252,22.262,20.873,22.112,103877,0
2007-05-14,22.036,22.69,21.781,22.69,65370,0
2007-05-15,22.647,22.647,20.88,21.418,123392,0
2007-05-16,21.904,22.184,20.5,20.615,207720,0
2007-05-17,20.788,21.234,20.457,20.737,82839,0
2007-05-18,20.737,21.318,20.723,21.234,49445,0
2007-05-21,21.169,21.897,20.846,21.326,40027,0
2007-05-22,21.608,21.624,21.068,21.409,48769,0
2007-05-23,21.349,21.871,21.349,21.624,101337,0
2007-05-24,21.806,21.897,20.832,20.84,72472,0
2007-05-25,21.129,21.853,21.121,21.829,65648,0
2007-05-29,21.697,21.897,21.624,21.806,28547,0
2007-05-30,21.773,21.781,21.278,21.624,47155,0
2007-05-31,21.599,21.862,21.459,21.632,63103,0
2007-06-01,21.731,21.862,21.367,21.838,62059,0
2007-06-04,21.656,21.904,21.649,21.773,43465,0
2007-06-05,21.799,21.904,21.608,21.781,62932,0
2007-06-06,21.624,21.773,21.102,21.209,38851,0
2007-06-07,21.31,21.946,21.013,21.052,68591,0
2007-06-08,20.99,21.904,20.91,21.799,47068,0
2007-06-11,21.672,21.904,21.176,21.209,48600,0
2007-06-12,21.2,21.418,20.927,21.068,57661,0
2007-06-13,21.285,21.516,20.723,21.392,65674,0
2007-06-14,21.516,21.574,21.068,21.164,38551,0
2007-06-15,21.209,21.814,21.209,21.649,82728,0
2007-06-18,21.617,22.253,21.617,21.889,83488,0
2007-06-19,21.988,22.731,21.988,22.425,176149,0
2007-06-20,22.716,23.327,22.285,22.699,197251,0
2007-06-21,22.779,23.344,22.632,22.881,185020,0
2007-06-22,22.937,23.143,22.609,22.609,1967307,0
2007-06-25,22.731,23.07,22.027,22.07,164847,0
2007-06-26,22.262,23.104,22.176,22.452,138460,0
2007-06-27,21.88,23.698,21.862,23.664,198620,0
2007-06-28,23.575,25.252,23.575,24.821,383165,0
2007-06-29,25.004,25.004,24.228,24.228,215821,0
2007-07-02,24.228,24.838,23.61,24.293,240369,0
2007-07-03,24.425,24.794,24.179,24.766,89004,0
2007-07-05,24.741,24.952,24.171,24.758,92937,0
2007-07-06,25.004,25.004,24.741,24.925,91114,0
2007-07-09,24.996,25.153,24.566,24.93,77786,0
2007-07-10,25.004,25.589,24.515,24.633,90312,0
2007-07-11,25.205,25.205,24.211,24.328,74481,0
2007-07-12,24.68,25.815,24.376,25.589,92447,0
2007-07-13,25.913,26.234,25.013,26.119,49214,0
2007-07-16,26.674,26.674,25.361,25.409,97221,0
2007-07-17,25.524,25.791,24.153,24.203,84291,0
2007-07-18,24.716,24.794,24.037,24.787,63997,0
2007-07-19,24.908,24.996,24.5,24.506,54728,0
2007-07-20,24.689,25.004,23.541,24.383,94332,0
2007-07-23,24.794,24.794,23.83,24.111,38429,0
2007-07-24,23.583,23.988,22.731,22.912,100773,0
2007-07-25,23.037,24.127,23.029,24.095,80951,0
2007-07-26,23.74,24.908,22.12,22.898,100858,0
2007-07-27,22.748,24.328,22.748,23.725,123493,0
2007-07-30,24.07,24.766,23.592,23.757,116877,0
2007-07-31,23.897,24.766,23.251,23.93,204600,0
2007-08-01,23.863,29.426,23.863,28.187,418136,0
2007-08-02,28.103,28.914,24.952,28.731,258287,0
2007-08-03,28.643,28.683,26.003,26.326,141987,0
2007-08-06,27.278,27.486,25.227,27.351,83788,0
2007-08-07,27.441,28.103,27.441,28.103,125113,0
2007-08-08,28.931,30.989,28.591,29.838,365214,0
2007-08-09,28.931,29.756,26.449,27.122,283442,0
2007-08-10,25.501,27.278,25.094,25.533,145734,0
2007-08-13,25.715,27.682,24.935,25.18,202882,0
2007-08-14,25.542,25.542,24.383,24.583,104077,0
2007-08-15,24.647,26.598,24.417,24.64,110835,0
2007-08-16,24.095,25.962,22.731,25.205,179889,0
2007-08-17,27.17,27.17,23.97,24.698,154939,0
2007-08-20,24.55,25.979,23.549,25.83,87887,0
2007-08-21,26.449,26.449,24.269,24.617,65149,0
2007-08-22,24.882,26.07,24.383,24.899,105302,0
2007-08-23,26.449,26.449,23.805,24.087,92969,0
2007-08-24,25.252,25.401,23.838,24.392,69222,0
2007-08-27,24.383,26.277,24.171,25.731,102764,0
2007-08-28,26.17,26.269,24.005,24.269,111552,0
2007-08-29,24.515,25.665,24.515,25.625,45154,0
2007-08-30,25.574,25.625,24.062,25.376,31440,0
2007-08-31,25.791,25.791,24.179,24.392,63663,0
2007-09-04,24.302,25.101,24.195,24.5,87721,0
2007-09-05,24.55,24.758,24.054,24.417,72485,0
2007-09-06,24.451,24.882,24.104,24.417,57016,0
2007-09-07,24.541,24.716,23.805,23.97,50944,0
2007-09-10,24.111,24.794,24.02,24.592,30728,0
2007-09-11,24.483,25.087,24.483,25.031,48118,0
2007-09-12,25.11,25.11,24.55,24.787,21458,0
2007-09-13,24.794,24.882,24.392,24.46,33939,0
2007-09-14,24.344,24.794,23.452,23.671,81355,0
2007-09-17,23.625,23.748,23.17,23.251,32361,0
2007-09-18,23.336,24.195,23.037,23.497,100617,0
2007-09-19,23.505,24.054,22.888,23.97,71228,0
2007-09-20,23.97,24.55,23.359,24.211,44263,0
2007-09-21,24.559,24.917,24.029,24.725,115026,0
2007-09-24,24.882,25.507,24.732,25.442,65357,0
2007-09-25,25.267,25.567,24.794,25.567,28069,0
2007-09-26,25.625,25.625,23.64,23.805,149503,0
2007-09-27,23.961,25.416,23.484,25.259,160206,0
2007-09-28,25.126,25.385,24.144,24.813,91558,0
2007-10-01,24.732,25.17,24.302,25.072,69113,0
2007-10-02,25.17,25.995,24.794,25.913,84573,0
2007-10-03,25.939,26.055,24.944,25.072,88921,0
2007-10-04,25.064,26.18,24.425,25.276,39176,0
2007-10-05,25.616,26.534,25.048,26.484,99095,0
2007-10-08,26.286,26.632,25.574,26.632,27873,0
2007-10-09,26.739,27.921,26.013,27.798,60247,0
2007-10-10,27.963,28.014,27.212,27.45,58457,0
2007-10-11,27.617,28.485,26.799,27.154,103183,0
2007-10-12,27.302,27.912,25.731,27.494,50627,0
2007-10-15,27.335,27.335,25.922,26.402,69812,0
2007-10-16,26.386,27.122,25.872,26.377,60678,0
2007-10-17,26.903,27.203,26.449,27.078,57098,0
2007-10-18,27.22,27.278,26.369,27.278,45549,0
2007-10-19,27.409,27.409,25.31,25.477,88930,0
2007-10-22,25.651,27.658,24.952,27.243,109233,0
2007-10-23,27.383,27.963,26.259,27.642,55981,0
2007-10-24,27.377,27.921,27.039,27.434,44358,0
2007-10-25,27.858,28.078,27.302,27.773,48293,0
2007-10-26,28.336,28.675,27.138,28.416,51673,0
2007-10-29,28.683,28.931,27.79,27.939,59672,0
2007-10-30,27.939,28.179,27.104,27.486,68864,0
2007-10-31,27.625,28.046,26.772,27.4,71910,0
2007-11-01,27.039,27.27,25.74,25.863,121381,0
2007-11-02,26.234,26.7,25.533,26.402,73324,0
2007-11-05,26.459,26.484,25.153,26.031,61487,0
2007-11-06,26.07,26.517,25.294,26.475,45421,0
2007-11-07,25.838,26.575,25.368,25.401,43781,0
2007-11-08,25.854,27.17,25.533,27.078,50982,0
2007-11-09,26.605,27.005,25.823,26.145,47040,0
2007-11-12,26.417,26.894,25.658,25.799,48974,0
2007-11-13,26.07,27.278,25.791,27.078,151662,0
2007-11-14,26.939,27.897,26.939,27.326,71056,0
2007-11-15,27.469,27.566,26.417,27.053,29078,0
2007-11-16,27.194,27.194,25.459,26.038,81191,0
2007-11-19,25.808,26.708,24.803,25.416,68098,0
2007-11-20,25.376,26.813,25.376,26.44,38294,0
2007-11-21,26.344,27.005,25.83,25.905,47618,0
2007-11-23,26.119,26.605,26.046,26.567,19591,0
2007-11-26,26.575,26.849,25.634,25.634,53642,0
2007-11-27,25.808,26.781,25.665,26.335,58508,0
2007-11-28,26.642,27.773,26.07,27.235,75327,0
2007-11-29,26.939,26.939,25.516,25.838,104869,0
2007-11-30,26.417,26.434,25.072,25.196,81430,0
2007-12-03,25.219,25.477,24.725,24.725,56227,0
2007-12-04,24.515,25.227,24.383,24.383,36917,0
2007-12-05,24.977,25.319,24.383,24.758,59603,0
2007-12-06,24.961,25.013,24.293,24.732,73362,0
2007-12-07,24.855,24.977,24.607,24.855,43308,0
2007-12-10,25.162,25.162,24.284,24.864,74248,0
2007-12-11,25.013,25.872,24.095,24.118,78779,0
2007-12-12,24.935,25.18,23.97,24.46,40468,0
2007-12-13,24.383,25.135,24.383,25.064,45671,0
2007-12-14,24.794,25.979,24.599,25.285,87814,0
2007-12-17,25.078,25.162,23.484,23.83,102707,0
2007-12-18,24.334,24.917,23.566,24.656,86036,0
2007-12-19,24.607,25.913,23.97,25.072,100420,0
2007-12-20,25.285,25.393,24.408,25.259,60131,0
2007-12-21,26.078,26.781,24.968,26.739,174968,0
2007-12-24,23.143,23.21,19.838,20.334,676293,0
2007-12-26,21.45,22.467,20.91,21.904,587182,0
2007-12-27,22.201,23.497,22.077,22.779,309461,0
2007-12-28,23.02,23.788,20.475,20.475,479172,0
2007-12-31,20.666,21.641,20.475,20.823,223250,0
2008-01-02,21.121,21.441,20.293,20.491,144737,0
2008-01-03,20.572,21.192,20.276,20.954,145806,0
2008-01-04,20.649,20.873,19.97,20.128,153272,0
2008-01-07,20.145,21.068,20.004,20.706,78483,0
2008-01-08,20.763,21.318,20.208,20.253,96787,0
2008-01-09,20.267,21.375,20.267,21.375,113639,0
2008-01-10,21.492,21.806,20.832,21.036,153826,0
2008-01-11,20.954,21.649,20.666,21.367,113694,0
2008-01-14,21.739,22.558,20.342,22.317,120099,0
2008-01-15,22.02,23.104,21.723,22.673,157392,0
2008-01-16,22.565,24.633,22.218,23.788,133115,0
2008-01-17,23.922,24.187,22.218,22.35,80827,0
2008-01-18,22.482,22.847,20.998,21.301,164730,0
2008-01-22,20.64,21.076,19.074,20.657,138209,0
2008-01-23,20.78,22.062,19.92,21.981,84463,0
2008-01-24,22.02,22.515,21.129,21.799,96107,0
2008-01-25,22.112,22.112,20.814,21.335,46402,0
2008-01-28,21.243,21.285,20.253,20.788,86142,0
2008-01-29,21.164,21.164,20.309,20.666,76933,0
2008-01-30,20.557,20.557,19.697,19.929,95341,0
2008-01-31,19.673,20.021,19.442,19.442,169363,0
2008-02-01,19.523,19.622,18.979,19.475,168736,0
2008-02-04,19.789,20.541,19.118,20.484,92925,0
2008-02-05,19.896,20.145,19.11,19.4,118460,0
2008-02-06,19.599,19.599,18.366,18.683,126543,0
2008-02-07,18.542,19.052,18.417,19.044,67427,0
2008-02-08,18.962,19.4,18.962,19.162,43318,0
2008-02-11,19.146,19.18,18.832,19.083,50230,0
2008-02-12,19.557,19.591,18.962,19.372,48331,0
2008-02-13,19.607,19.896,19.232,19.888,40103,0
2008-02-14,19.896,19.902,18.805,19.11,51954,0
2008-02-15,18.895,19.013,18.021,18.524,76035,0
2008-02-19,18.606,19.328,18.606,18.953,55093,0
2008-02-20,19.372,19.372,18.573,18.647,48725,0
2008-02-21,18.872,19.258,18.542,18.58,95180,0
2008-02-22,18.647,19.083,18.432,18.814,77003,0
2008-02-25,18.805,18.805,17.889,18.639,68270,0
2008-02-26,18.771,19.614,18.491,19.232,100957,0
2008-02-27,19.118,19.458,18.325,18.606,64925,0
2008-02-28,18.491,18.491,17.517,18.226,127621,0
2008-02-29,17.401,17.911,17.359,17.622,79007,0
2008-03-03,17.565,17.803,16.126,17.061,270107,0
2008-03-04,16.614,17.309,16.29,16.631,176752,0
2008-03-05,16.822,16.822,15.646,15.706,145573,0
2008-03-06,15.629,16.011,15.606,15.606,73875,0
2008-03-07,15.54,16.159,15.3,16.02,120688,0
2008-03-10,16.061,16.779,15.612,15.655,50225,0
2008-03-11,16.126,17.144,15.62,16.779,72872,0
2008-03-12,17.11,17.829,16.864,17.052,76709,0
2008-03-13,17.153,17.153,16.343,16.639,88288,0
2008-03-14,16.746,17.598,15.771,16.003,69690,0
2008-03-17,15.524,16.266,14.464,14.876,73760,0
2008-03-18,14.92,19.64,14.534,18.533,288822,0
2008-03-19,17.911,20.17,17.911,19.267,152336,0
2008-03-20,21.913,21.913,19.425,19.755,334382,0
2008-03-24,19.763,20.78,19.508,20.217,115110,0
2008-03-25,20.865,20.865,19.022,19.755,138838,0
2008-03-26,19.92,20.044,19.013,19.475,98218,0
2008-03-27,19.739,19.739,18.135,19.32,192079,0
2008-03-28,19.31,19.566,17.385,17.401,396871,0
2008-03-31,18.384,18.558,17.499,18.211,65238,0
2008-04-01,19.044,19.336,18.409,19.137,98872,0
2008-04-02,19.031,19.631,18.762,19.599,117337,0
2008-04-03,19.381,19.812,18.721,19.557,58681,0
2008-04-04,19.962,19.962,18.962,19.458,78566,0
2008-04-07,19.591,19.798,18.856,19.31,57159,0
2008-04-08,19.195,19.929,19.195,19.856,59203,0
2008-04-09,20.327,20.327,19.067,19.302,75931,0
2008-04-10,19.516,19.929,19.074,19.871,55203,0
2008-04-11,19.599,20.235,19.434,19.458,75047,0
2008-04-14,19.657,20.227,19.074,19.154,45181,0
2008-04-15,19.358,19.739,19.186,19.557,35821,0
2008-04-16,19.723,20.327,19.45,20.244,48514,0
2008-04-17,20.327,20.523,19.755,20.111,52849,0
2008-04-18,20.657,20.657,20.261,20.541,91187,0
2008-04-21,20.666,20.666,19.911,20.623,77686,0
2008-04-22,20.666,20.666,19.664,20.077,62241,0
2008-04-23,20.5,20.572,19.69,20.004,73321,0
2008-04-24,19.996,20.581,19.548,19.772,96877,0
2008-04-25,20.028,20.161,19.516,20.021,42270,0
2008-04-28,20.068,20.433,19.532,19.739,57204,0
2008-04-29,20.179,20.235,19.582,19.673,67084,0
2008-04-30,19.697,20.104,19.328,19.591,57053,0
2008-05-01,19.557,20.086,19.539,19.798,49161,0
2008-05-02,20.052,20.217,19.232,19.24,80975,0
2008-05-05,19.11,19.483,18.424,19.074,55146,0
2008-05-06,18.849,19.022,18.597,18.902,28938,0
2008-05-07,18.796,19.798,18.054,18.109,71036,0
2008-05-08,18.849,18.895,17.613,17.848,66463,0
2008-05-09,17.771,18.135,17.44,17.747,40490,0
2008-05-12,17.945,18.293,17.465,17.754,47323,0
2008-05-13,17.69,17.69,14.656,14.781,397590,0
2008-05-14,14.987,14.987,14.02,14.226,208281,0
2008-05-15,14.226,14.614,13.845,14.135,133804,0
2008-05-16,14.415,14.415,13.58,13.739,215833,0
2008-05-19,13.697,14.341,13.697,13.854,120078,0
2008-05-20,14.045,14.96,13.441,14.938,284101,0
2008-05-21,14.938,15.639,14.938,15.291,822227,0
2008-05-22,15.566,15.566,15.259,15.399,156365,0
2008-05-23,15.582,15.582,15.042,15.516,125293,0
2008-05-27,15.706,15.92,15.259,15.863,80820,0
2008-05-28,16.11,16.945,15.714,16.706,147442,0
2008-05-29,16.622,16.622,16.126,16.334,91359,0
2008-05-30,16.581,16.581,16.052,16.36,88669,0
2008-06-02,16.325,16.596,15.706,15.993,172899,0
2008-06-03,16.343,16.343,15.119,15.443,82463,0
2008-06-04,15.664,15.961,15.392,15.847,69826,0
2008-06-05,15.83,16.532,15.786,15.912,65110,0
2008-06-06,15.83,16.408,15.399,15.689,65591,0
2008-06-09,15.557,16.02,14.564,15.127,78102,0
2008-06-10,15.399,15.399,14.472,14.721,71666,0
2008-06-11,14.623,15.308,12.943,14.003,207408,0
2008-06-12,14.052,14.052,13.207,13.357,106569,0
2008-06-13,13.514,14.863,13.224,14.052,148602,0
2008-06-16,13.969,14.21,13.531,13.639,67941,0
2008-06-17,13.662,13.712,12.854,13.16,238639,0
2008-06-18,12.919,14.226,12.821,14.193,165725,0
2008-06-19,14.341,15.259,14.029,14.745,98424,0
2008-06-20,14.929,15.315,13.399,15.086,172864,0
2008-06-23,15.209,15.209,14.464,14.672,59731,0
2008-06-24,14.481,14.623,13.639,13.802,69126,0
2008-06-25,13.895,14.21,13.679,13.747,30065,0
2008-06-26,13.606,15.481,13.606,14.16,149845,0
2008-06-27,14.323,16.117,14.02,16.117,624998,0
2008-06-30,15.464,16.506,15.086,16.367,138628,0
2008-07-01,15.961,16.07,14.548,15.086,140951,0
2008-07-02,14.954,15.83,13.483,13.879,131746,0
2008-07-03,13.888,14.292,13.027,13.224,87722,0
2008-07-07,14.045,14.259,13.241,13.564,109666,0
2008-07-08,14.259,14.96,13.788,14.954,79260,0
2008-07-09,14.796,14.796,13.449,13.449,116298,0
2008-07-10,13.233,14.259,13.168,13.721,70053,0
2008-07-11,13.573,13.845,13.224,13.514,59516,0
2008-07-14,14.292,14.292,13.318,14.202,79014,0
2008-07-15,14.292,14.781,13.233,14.664,135964,0
2008-07-16,14.638,14.672,14.076,14.367,66039,0
2008-07-17,14.323,14.323,13.433,13.497,53296,0
2008-07-18,14.854,14.876,13.514,13.739,58403,0
2008-07-21,14.241,14.241,13.433,13.935,61079,0
2008-07-22,13.836,14.614,13.488,14.516,98609,0
2008-07-23,14.548,15.226,14.118,15.003,96401,0
2008-07-24,15.209,15.697,15.018,15.612,53219,0
2008-07-25,15.706,16.102,15.3,16.087,60984,0
2008-07-28,16.316,16.466,15.606,15.606,54605,0
2008-07-29,16.117,19.631,15.472,16.29,76530,0
2008-07-30,16.813,17.413,16.706,17.274,56398,0
2008-07-31,17.026,17.342,15.498,17.342,73177,0
2008-08-01,17.359,17.359,16.738,16.831,35417,0
2008-08-04,16.572,16.953,15.871,16.126,62913,0
2008-08-05,16.35,17.043,16.052,16.928,89389,0
2008-08-06,17.069,17.069,15.754,16.492,70709,0
2008-08-07,16.393,17.292,16.35,16.532,66730,0
2008-08-08,16.126,17.359,16.045,17.192,40994,0
2008-08-11,17.359,17.368,16.424,17.228,60903,0
2008-08-12,17.118,17.359,16.492,17.359,56473,0
2008-08-13,17.359,19.391,16.59,19.074,115824,0
2008-08-14,19.013,19.022,18.192,18.309,52807,0
2008-08-15,18.542,18.945,17.977,18.656,97145,0
2008-08-18,18.872,18.872,16.937,17.266,50798,0
2008-08-19,17.317,18.823,17.16,18.449,36891,0
2008-08-20,18.524,18.84,18.077,18.424,37106,0
2008-08-21,18.613,18.622,17.714,18.251,58149,0
2008-08-22,18.375,19.32,18.178,19.013,30849,0
2008-08-25,19.408,19.408,18.021,18.021,34381,0
2008-08-26,18.143,18.823,18.029,18.045,19327,0
2008-08-27,18.119,18.879,17.771,18.102,31852,0
2008-08-28,18.102,18.533,17.377,18.35,43495,0
2008-08-29,18.499,19.013,18.499,19.013,32535,0
2008-09-02,19.258,19.32,17.359,17.812,61035,0
2008-09-03,17.821,18.721,17.483,18.341,54711,0
2008-09-04,18.613,18.613,17.457,17.738,28290,0
2008-09-05,17.589,17.97,17.21,17.557,72591,0
2008-09-08,18.085,18.805,17.58,18.566,54030,0
2008-09-09,18.597,18.639,18.119,18.119,28395,0
2008-09-10,18.647,18.709,18.293,18.597,35166,0
2008-09-11,18.524,18.524,17.525,18.211,43791,0
2008-09-12,18.449,18.524,17.407,17.854,26497,0
2008-09-15,17.938,18.832,17.413,17.762,31650,0
2008-09-16,17.622,18.849,17.359,18.251,102401,0
2008-09-17,17.93,17.97,14.472,17.897,181858,0
2008-09-18,17.541,19.18,16.15,19.18,184174,0
2008-09-19,19.11,19.763,18.186,18.997,310209,0
2008-09-22,18.334,18.746,16.886,17.266,68900,0
2008-09-23,17.249,17.525,16.126,17.359,72566,0
2008-09-24,17.359,17.549,16.746,16.945,26752,0
2008-09-25,16.979,17.508,16.953,17.257,27806,0
2008-09-26,17.078,17.078,14.464,15.349,131371,0
2008-09-29,15.042,16.316,12.698,14.557,222336,0
2008-09-30,14.052,14.25,12.688,14.068,159418,0
2008-10-01,13.96,14.376,11.199,12.499,169745,0
2008-10-02,12.664,12.664,11.365,11.398,95616,0
2008-10-03,11.556,11.572,10.1,10.481,257250,0
2008-10-06,10.241,10.241,8.5963,9.839,151755,0
2008-10-07,10.011,10.698,9.622,9.761,131298,0
2008-10-08,9.2724,10.578,9.0933,9.681,93233,0
2008-10-09,9.994,10.333,8.2577,8.2577,106770,0
2008-10-10,8.0508,10.586,6.249,10.586,264924,0
2008-10-13,10.961,11.736,10.125,11.151,136968,0
2008-10-14,11.249,11.539,10.447,10.993,83582,0
2008-10-15,10.762,11.547,9.0933,9.0994,59837,0
2008-10-16,9.0933,11.258,9.0933,10.812,116938,0
2008-10-17,10.542,11.523,9.77,10.621,134824,0
2008-10-20,10.689,11.564,9.523,10.562,125715,0
2008-10-21,10.438,10.542,9.901,9.926,51767,0
2008-10-22,9.671,10.257,8.8616,9.0933,83177,0
2008-10-23,8.894,9.4556,8.4475,9.4556,82094,0
2008-10-24,8.3238,9.3759,8.0591,9.1264,85671,0
2008-10-27,8.8191,9.3154,8.3651,8.6214,120755,0
2008-10-28,8.704,9.987,8.2741,9.917,141097,0
2008-10-29,9.893,10.498,9.3407,10.265,93924,0
2008-10-30,10.547,11.169,10.438,11.16,109641,0
2008-10-31,10.993,12.152,10.554,11.728,93462,0
2008-11-03,11.647,13.199,11.647,12.185,73391,0
2008-11-04,12.596,13.191,11.688,12.027,74837,0
2008-11-05,11.86,12.399,10.804,10.828,81206,0
2008-11-06,11.325,12.39,10.525,10.877,61481,0
2008-11-07,10.712,12.275,10.712,11.523,66489,0
2008-11-10,12.076,12.343,10.533,10.706,42759,0
2008-11-11,10.39,11.176,9.926,10.002,72941,0
2008-11-12,9.926,10.125,9.1824,9.1911,86998,0
2008-11-13,9.1082,9.714,8.3318,9.638,151959,0
2008-11-14,9.438,9.523,8.6214,8.6541,90243,0
2008-11-17,8.5636,9.0762,8.0591,8.8854,84134,0
2008-11-18,8.8771,9.1997,8.2822,8.4229,73257,0
2008-11-19,8.3983,8.9188,7.7781,7.7949,45658,0
2008-11-20,7.7119,8.0096,7.0178,7.1418,102079,0
2008-11-21,7.2573,8.142,6.6872,7.9188,116153,0
2008-11-24,8.0096,8.2412,7.2821,8.175,116645,0
2008-11-25,8.2412,8.2822,7.6705,8.2577,58320,0
2008-11-26,8.0758,9.3231,8.0758,8.8442,128035,0
2008-11-28,8.6876,8.9685,8.58,8.8442,32060,0
2008-12-01,8.5057,9.0845,7.2493,7.2739,68005,0
2008-12-02,7.3979,7.8609,7.3979,7.6375,117741,0
2008-12-03,7.3237,7.9599,7.2739,7.8276,131151,0
2008-12-04,7.5716,8.018,7.3237,7.5302,89488,0
2008-12-05,7.3319,8.117,7.0922,8.018,171538,0
2008-12-08,7.9352,8.753,7.8691,8.7368,120279,0
2008-12-09,8.6047,9.0513,8.1997,8.1997,92829,0
2008-12-10,8.2494,9.0091,8.2494,8.9275,68078,0
2008-12-11,8.8107,9.0091,8.4064,8.4727,67356,0
2008-12-12,8.2659,9.744,8.0758,9.736,80135,0
2008-12-15,9.752,10.118,9.596,9.72,66703,0
2008-12-16,9.901,11.16,9.778,11.142,111609,0
2008-12-17,11.16,11.194,10.596,11.002,76275,0
2008-12-18,11.142,11.3,10.655,10.862,102375,0
2008-12-19,11.431,12.283,10.919,11.516,143566,0
2008-12-22,11.258,11.839,10.333,10.812,108223,0
2008-12-23,10.744,10.846,10.398,10.728,123213,0
2008-12-24,10.744,11.185,10.438,11.075,94786,0
2008-12-26,11.101,11.224,10.804,11.027,23901,0
2008-12-29,10.961,10.961,8.7204,9.1417,263542,0
2008-12-30,9.1417,10.621,9.0337,9.3065,452041,0
2008-12-31,9.3407,10.489,9.1264,10.333,224903,0
2009-01-02,10.376,10.744,10.019,10.414,90001,0
2009-01-05,10.586,10.736,10.011,10.39,54740,0
2009-01-06,10.542,10.554,10.142,10.507,51414,0
2009-01-07,10.382,10.447,9.631,9.69,116177,0
2009-01-08,9.586,9.844,9.569,9.714,128259,0
2009-01-09,9.681,9.786,9.0933,9.0994,112011,0
2009-01-12,9.3759,9.4815,9.0933,9.0994,117269,0
2009-01-13,9.0933,9.2978,8.9275,9.2485,133155,0
2009-01-14,9.0337,9.4904,8.894,8.9108,90251,0
2009-01-15,8.8854,9.3318,8.5386,9.3318,68404,0
2009-01-16,9.4469,9.662,9.1824,9.631,55996,0
2009-01-20,9.3759,9.4469,8.5963,8.7368,122929,0
2009-01-21,8.8274,8.9275,8.4974,8.58,107295,0
2009-01-22,8.6214,8.753,8.2741,8.5468,77940,0
2009-01-23,8.2988,8.8685,8.2822,8.8191,63218,0
2009-01-26,8.7945,9.3065,8.4475,8.894,32331,0
2009-01-27,8.9108,9.586,8.7368,9.3407,52600,0
2009-01-28,9.4646,9.969,9.3672,9.69,84524,0
2009-01-29,9.507,9.878,9.4063,9.631,34443,0
2009-01-30,9.654,9.761,9.3583,9.671,56342,0
2009-02-02,9.577,9.654,9.0933,9.3583,107341,0
2009-02-03,9.4725,9.917,9.2978,9.698,93319,0
2009-02-04,9.671,10.051,8.9108,9.134,127092,0
2009-02-05,9.0683,9.4646,8.902,9.0845,161249,0
2009-02-06,9.0933,10.298,9.0933,10.118,151823,0
2009-02-09,10.084,10.084,9.569,9.917,107644,0
2009-02-10,9.803,10.274,9.3495,9.3759,145002,0
2009-02-11,9.569,10.281,9.523,10.109,92682,0
2009-02-12,9.812,10.317,9.586,10.1,52269,0
2009-02-13,9.803,10.084,9.569,9.77,28650,0
2009-02-17,9.507,9.886,9.4063,9.662,48151,0
2009-02-18,9.698,9.698,8.894,8.9516,53052,0
2009-02-19,9.0762,9.1748,8.894,8.902,29555,0
2009-02-20,8.8442,8.9188,8.2822,8.4475,61121,0
2009-02-23,8.4809,8.753,8.0923,8.1005,53793,0
2009-02-24,8.1912,8.2659,7.5219,8.1912,98253,0
2009-02-25,8.142,8.142,7.3896,7.3896,98730,0
2009-02-26,7.4392,7.894,6.902,7.0674,67793,0
2009-02-27,6.9266,7.3896,6.7534,7.1502,59952,0
2009-03-02,7.0178,7.2493,6.4145,6.4225,67674,0
2009-03-03,6.5302,6.5302,6.1499,6.1578,71290,0
2009-03-04,6.3319,6.5049,6.1499,6.3648,61012,0
2009-03-05,6.2406,6.4969,5.8524,5.9267,155980,0
2009-03-06,5.9267,6.2572,5.7118,6.2243,105698,0
2009-03-09,6.1084,6.1168,5.7778,5.7943,73735,0
2009-03-10,5.9684,6.1168,5.7943,5.9101,81353,0
2009-03-11,5.976,5.976,5.4143,5.4226,92246,0
2009-03-12,5.4226,6.0091,5.2491,5.9432,151850,0
2009-03-13,6.0175,6.6127,6.0175,6.5136,63201,0
2009-03-16,6.563,7.687,6.5217,7.4891,229035,0
2009-03-17,7.5054,7.5882,6.8358,7.3567,112434,0
2009-03-18,6.8192,7.6705,6.8192,7.1913,79714,0
2009-03-19,7.307,7.4972,6.4475,6.5302,123732,0
2009-03-20,6.6127,6.7697,6.2652,6.4556,123133,0
2009-03-23,6.5878,7.1007,6.5382,7.1007,110529,0
2009-03-24,6.9352,7.1913,6.7862,6.7862,122114,0
2009-03-25,6.7862,6.9598,6.0589,6.6622,235274,0
2009-03-26,6.7779,6.902,6.5878,6.8441,88051,0
2009-03-27,6.9102,9.3231,6.9102,8.9771,1066423,0
2009-03-30,8.6794,9.2812,8.3072,9.0933,1004355,0
2009-03-31,8.9855,9.2978,8.5221,8.9685,356783,0
2009-04-01,8.704,9.0167,8.3732,8.5137,112970,0
2009-04-02,8.6794,9.507,8.6214,9.4815,173334,0
2009-04-03,9.569,10.804,9.3231,10.333,209297,0
2009-04-06,10.248,10.248,9.662,10.027,126378,0
2009-04-07,9.803,10.542,9.744,9.752,80446,0
2009-04-08,9.83,10.257,9.727,10.151,53241,0
2009-04-09,10.405,10.578,10.184,10.421,99652,0
2009-04-13,10.216,10.596,9.926,10.571,48015,0
2009-04-14,10.333,10.376,9.844,9.844,56624,0
2009-04-15,9.736,10.489,9.736,10.002,38444,0
2009-04-16,9.979,10.728,9.961,10.673,87640,0
2009-04-17,10.712,11.019,10.414,10.821,79638,0
2009-04-20,10.498,10.712,9.917,10.176,70478,0
2009-04-21,10.067,10.969,9.979,10.969,47656,0
2009-04-22,10.777,11.291,10.333,10.542,143014,0
2009-04-23,10.578,10.828,9.951,10.142,49025,0
2009-04-24,10.234,10.961,10.234,10.862,51507,0
2009-04-27,10.605,10.862,10.151,10.281,96431,0
2009-04-28,10.092,10.706,10.011,10.333,42772,0
2009-04-29,10.333,10.885,10.307,10.885,58603,0
2009-04-30,10.894,11.986,10.894,11.084,115200,0
2009-05-01,10.961,11.24,10.317,10.414,72180,0
2009-05-04,10.525,10.885,10.234,10.885,68730,0
2009-05-05,10.762,10.828,10.281,10.547,45340,0
2009-05-06,10.673,11.176,10.405,10.744,90229,0
2009-05-07,10.869,11.084,10.058,10.257,89538,0
2009-05-08,10.317,10.821,10.281,10.689,64197,0
2009-05-11,10.39,10.673,10.281,10.35,42592,0
2009-05-12,10.787,13.632,10.578,13.301,394004,0
2009-05-13,13.31,13.476,12.208,12.448,181502,0
2009-05-14,12.343,12.548,11.449,12.044,107564,0
2009-05-15,12.108,12.415,11.813,12.018,62649,0
2009-05-18,12.134,12.605,12.027,12.275,59505,0
2009-05-19,12.126,12.829,11.77,12.73,86626,0
2009-05-20,12.706,13.216,11.333,11.83,125332,0
2009-05-21,11.688,12.512,11.398,11.927,72240,0
2009-05-22,11.978,12.291,11.374,11.481,87606,0
2009-05-26,11.325,12.522,11.199,12.431,89603,0
2009-05-27,12.291,12.381,11.449,11.539,93600,0
2009-05-28,11.507,12.73,11.208,12.574,161879,0
2009-05-29,12.58,12.903,12.068,12.903,417560,0
2009-06-01,12.936,14.367,12.771,14.314,156235,0
2009-06-02,14.076,14.292,12.605,13.207,309345,0
2009-06-03,12.813,13.415,12.73,13.39,91913,0
2009-06-04,13.441,14.383,12.821,14.25,158679,0
2009-06-05,14.464,14.464,14.052,14.175,113822,0
2009-06-08,14.383,14.423,13.697,14.003,57680,0
2009-06-09,13.912,14.25,13.679,13.763,94113,0
2009-06-10,14.441,14.441,13.73,14.085,52769,0
2009-06-11,14.516,15.209,14.391,15.026,130533,0
2009-06-12,14.745,14.763,14.142,14.508,109065,0
2009-06-15,14.508,14.729,14.142,14.259,54945,0
2009-06-16,14.423,14.714,13.854,14.011,102432,0
2009-06-17,13.944,14.664,13.845,14.3,43050,0
2009-06-18,14.135,14.407,13.944,14.259,55013,0
2009-06-19,14.448,14.472,14.076,14.36,101452,0
2009-06-22,14.284,14.292,13.467,13.467,72922,0
2009-06-23,13.556,13.616,12.647,12.813,154646,0
2009-06-24,12.878,13.092,12.108,12.249,177674,0
2009-06-25,12.177,12.448,11.91,12.308,136731,0
2009-06-26,12.257,13.78,12.076,13.772,645816,0
2009-06-29,13.697,13.763,12.117,12.664,608324,0
2009-06-30,12.738,13.224,12.605,13.101,112399,0
2009-07-01,13.176,13.589,13.136,13.276,86282,0
2009-07-02,13.051,13.476,12.813,12.862,129872,0
2009-07-06,12.836,13.332,12.574,13.259,138431,0
2009-07-07,13.31,13.399,12.878,12.97,99908,0
2009-07-08,13.003,13.382,12.24,12.465,85110,0
2009-07-09,12.522,12.588,12.194,12.275,32435,0
2009-07-10,12.117,12.622,11.952,12.548,41907,0
2009-07-13,12.647,12.738,12.076,12.614,57949,0
2009-07-14,12.639,12.639,12.203,12.423,25889,0
2009-07-15,12.664,12.919,12.565,12.738,100329,0
2009-07-16,12.622,12.813,12.299,12.721,53698,0
2009-07-17,12.753,12.87,12.208,12.343,58373,0
2009-07-20,12.381,12.639,12.216,12.407,69102,0
2009-07-21,12.448,12.58,12.16,12.44,46235,0
2009-07-22,12.335,12.738,12.249,12.54,61341,0
2009-07-23,12.492,14.557,12.431,14.557,161775,0
2009-07-24,14.259,14.638,13.721,14.596,89835,0
2009-07-27,14.524,14.524,13.836,14.314,73505,0
2009-07-28,14.052,14.911,13.828,14.854,101597,0
2009-07-29,14.664,15.25,14.534,15.25,98423,0
2009-07-30,15.315,15.315,14.499,14.614,96044,0
2009-07-31,14.499,14.947,14.259,14.539,139364,0
2009-08-03,14.648,15.012,14.267,14.796,43382,0
2009-08-04,14.63,15.136,14.4,14.903,68101,0
2009-08-05,14.869,14.869,14.284,14.539,68925,0
2009-08-06,14.571,14.863,14.259,14.36,111384,0
2009-08-07,14.548,14.796,14.332,14.391,108315,0
2009-08-10,14.241,16.02,14.241,15.912,290846,0
2009-08-11,15.871,15.952,15.582,15.855,193487,0
2009-08-12,15.821,17.598,15.754,16.499,147291,0
2009-08-13,16.565,17.283,16.201,16.408,77723,0
2009-08-14,16.325,16.415,14.929,15.077,132024,0
2009-08-17,14.729,15.516,14.539,15.359,49314,0
2009-08-18,15.416,15.516,14.696,15.315,46091,0
2009-08-19,15.012,15.714,15.012,15.706,78441,0
2009-08-20,15.706,15.723,15.425,15.706,63478,0
2009-08-21,15.738,15.871,15.54,15.639,85984,0
2009-08-24,15.639,15.746,15.277,15.359,64875,0
2009-08-25,15.407,15.697,15.407,15.582,34849,0
2009-08-26,15.639,15.746,15.498,15.706,71857,0
2009-08-27,15.582,16.087,15.176,15.812,33099,0
2009-08-28,16.02,16.02,15.176,15.399,42945,0
2009-08-31,15.166,15.341,14.96,15.209,52457,0
2009-09-01,15.051,15.612,14.876,14.995,65606,0
2009-09-02,14.995,15.524,14.995,15.359,30688,0
2009-09-03,15.366,15.425,15.144,15.315,55498,0
2009-09-04,15.235,15.416,15.033,15.25,113968,0
2009-09-08,15.285,15.516,15.06,15.217,64396,0
2009-09-09,15.127,15.706,15.127,15.532,56811,0
2009-09-10,15.433,15.689,15.291,15.54,41939,0
2009-09-11,15.548,15.548,15.018,15.095,50399,0
2009-09-14,14.96,15.557,14.876,15.25,59523,0
2009-09-15,15.166,15.706,15.166,15.489,33392,0
2009-09-16,15.598,15.706,15.349,15.472,34002,0
2009-09-17,15.366,15.606,15.332,15.433,39333,0
2009-09-18,15.209,15.324,14.978,15.06,118563,0
2009-09-21,14.92,15.341,14.92,14.96,49795,0
2009-09-22,15.012,15.018,14.085,14.218,124322,0
2009-09-23,14.259,14.341,14.135,14.135,66553,0
2009-09-24,14.16,14.36,13.58,13.811,62832,0
2009-09-25,13.721,14.341,13.721,14.193,53476,0
2009-09-28,14.151,14.534,13.705,13.796,92132,0
2009-09-29,13.819,14.109,13.531,13.705,114037,0
2009-09-30,13.589,13.687,13.326,13.497,68109,0
2009-10-01,13.373,13.58,12.753,12.762,156866,0
2009-10-02,12.721,13.092,12.565,12.788,46588,0
2009-10-05,12.821,13.332,12.647,13.136,58999,0
2009-10-06,13.276,13.523,13.059,13.183,26064,0
2009-10-07,13.16,13.399,12.928,13.11,40275,0
2009-10-08,13.183,13.183,12.961,12.979,57558,0
2009-10-09,12.928,13.003,12.706,12.903,87093,0
2009-10-12,12.936,12.961,12.647,12.655,79102,0
2009-10-13,12.605,12.73,12.588,12.679,26415,0
2009-10-14,12.829,13.11,12.381,12.399,66929,0
2009-10-15,12.343,12.399,12.018,12.126,145551,0
2009-10-16,12.003,12.317,11.886,12.152,143719,0
2009-10-19,12.16,12.788,12.126,12.522,75910,0
2009-10-20,12.505,12.655,12.335,12.512,71306,0
2009-10-21,12.373,13.216,12.275,12.44,84228,0
2009-10-22,12.456,12.605,12.266,12.574,53908,0
2009-10-23,12.58,12.588,12.044,12.143,74595,0
2009-10-26,12.108,12.373,11.86,12.052,79193,0
2009-10-27,11.952,12.257,11.903,12.108,68893,0
2009-10-28,11.978,12.224,11.927,12.027,91290,0
2009-10-29,12.117,12.721,11.961,12.407,116593,0
2009-10-30,12.275,12.415,11.876,12.203,239005,0
2009-11-02,12.327,12.548,12.076,12.335,41287,0
2009-11-03,12.266,12.399,12.003,12.399,39559,0
2009-11-04,12.431,12.431,11.839,11.936,68937,0
2009-11-05,12.018,12.1,11.572,11.753,95310,0
2009-11-06,11.622,11.978,11.507,11.903,53762,0
2009-11-09,11.978,12.194,11.903,12.003,100744,0
2009-11-10,11.796,11.813,11.109,11.117,152687,0
2009-11-11,11.216,11.631,10.281,10.533,257840,0
2009-11-12,11.069,11.282,10.72,10.753,149681,0
2009-11-13,10.828,11.647,10.828,11.38,137426,0
2009-11-16,11.44,11.507,10.796,11.069,165323,0
2009-11-17,11.052,11.249,10.828,10.828,85115,0
2009-11-18,10.787,10.854,10.35,10.547,141404,0
2009-11-19,10.465,10.736,10.248,10.613,94649,0
2009-11-20,10.571,10.762,10.562,10.613,105103,0
2009-11-23,10.769,11.349,10.769,11.258,71524,0
2009-11-24,11.282,11.38,10.985,11.133,44862,0
2009-11-25,11.16,11.199,10.885,10.894,26785,0
2009-11-27,10.744,10.993,10.736,10.977,60302,0
2009-11-30,10.993,11.224,10.655,10.828,94031,0
2009-12-01,10.894,11.117,10.854,10.903,98919,0
2009-12-02,10.812,11.309,10.812,11.075,81145,0
2009-12-03,11.169,11.24,10.812,10.812,89481,0
2009-12-04,11.011,11.199,10.777,10.894,56980,0
2009-12-07,10.862,11.002,10.744,10.869,40075,0
2009-12-08,10.744,10.869,10.586,10.682,131203,0
2009-12-09,10.655,10.744,10.542,10.629,95604,0
2009-12-10,10.647,10.736,10.333,10.438,94071,0
2009-12-11,10.533,10.613,10.341,10.596,53440,0
2009-12-14,10.613,10.787,10.414,10.777,113609,0
2009-12-15,10.777,11.142,10.744,11.027,231220,0
2009-12-16,11.151,11.16,10.91,11.101,104458,0
2009-12-17,11.06,11.06,10.753,10.769,80339,0
2009-12-18,10.869,11.019,10.753,10.862,222304,0
2009-12-21,10.877,11.101,10.762,11.06,96845,0
2009-12-22,11.044,11.093,11.011,11.06,75864,0
2009-12-23,11.027,11.035,10.769,10.777,186133,0
2009-12-24,10.796,10.936,10.769,10.812,42032,0
2009-12-28,10.877,11.498,10.744,11.3,231718,0
2009-12-29,11.507,12.596,11.458,11.936,588944,0
2009-12-30,11.804,12.011,10.961,11.481,1147971,0
2009-12-31,11.53,11.969,11.258,11.813,245002,0
2010-01-04,11.995,12.003,11.605,11.91,103190,0
2010-01-05,11.868,11.919,11.465,11.539,108430,0
2010-01-06,11.564,11.876,11.564,11.664,81549,0
2010-01-07,11.688,11.778,11.282,11.539,84301,0
2010-01-08,11.547,11.903,11.516,11.681,48248,0
2010-01-11,11.697,11.813,11.473,11.53,60542,0
2010-01-12,11.431,11.647,11.24,11.358,56557,0
2010-01-13,11.358,11.564,11.258,11.489,48323,0
2010-01-14,11.407,11.681,11.349,11.564,46228,0
2010-01-15,11.622,11.622,11.24,11.317,116423,0
2010-01-19,11.317,11.489,11.216,11.449,49331,0
2010-01-20,11.407,11.407,10.961,11.069,74446,0
2010-01-21,11.052,11.052,10.728,10.762,73876,0
2010-01-22,10.777,10.903,10.554,10.673,67623,0
2010-01-25,10.706,10.753,10.578,10.682,83048,0
2010-01-26,10.605,10.885,10.438,10.629,143010,0
2010-01-27,10.578,10.787,10.578,10.698,35759,0
2010-01-28,10.753,11.564,10.753,11.415,200932,0
2010-01-29,11.093,11.489,10.744,11.151,260664,0
2010-02-01,11.16,11.449,11.16,11.38,77240,0
2010-02-02,11.423,11.656,11.415,11.547,93018,0
2010-02-03,11.507,11.507,11.282,11.358,56546,0
2010-02-04,11.333,11.423,10.985,11.199,73914,0
2010-02-05,11.169,11.325,10.762,10.985,78097,0
2010-02-08,11.002,11.002,10.638,10.647,70882,0
2010-02-09,10.769,10.787,10.456,10.596,61342,0
2010-02-10,10.542,10.655,10.481,10.621,49736,0
2010-02-11,10.638,10.689,10.429,10.664,69244,0
2010-02-12,10.542,10.596,10.265,10.341,101766,0
2010-02-16,10.489,10.516,10.265,10.333,110825,0
2010-02-17,10.317,10.689,10.248,10.613,57930,0
2010-02-18,10.586,10.673,10.21,10.554,106590,0
2010-02-19,10.562,10.736,10.39,10.621,52880,0
2010-02-22,10.613,10.613,10.376,10.533,45569,0
2010-02-23,10.547,10.571,10.084,10.118,119013,0
2010-02-24,10.142,10.359,10.133,10.248,33680,0
2010-02-25,10.142,10.317,10.075,10.176,43512,0
2010-02-26,10.21,10.265,10.034,10.043,77990,0
2010-03-01,10.118,10.265,10.051,10.241,70024,0
2010-03-02,10.248,10.438,10.234,10.438,58519,0
2010-03-03,10.456,10.977,10.333,10.828,104973,0
2010-03-04,10.821,10.91,10.621,10.706,54008,0
2010-03-05,10.72,11.06,10.673,11.06,59199,0
2010-03-08,11.109,11.365,10.894,11.3,62866,0
2010-03-09,11.3,11.822,11.216,11.697,119962,0
2010-03-10,11.664,11.903,11.44,11.77,60721,0
2010-03-11,11.822,11.903,11.595,11.894,68887,0
2010-03-12,11.943,12.018,11.705,11.986,100934,0
2010-03-15,12.003,12.068,11.719,11.839,54040,0
2010-03-16,11.839,11.839,11.539,11.705,49682,0
2010-03-17,11.664,11.664,11.052,11.358,107334,0
2010-03-18,11.208,11.53,11.093,11.216,69145,0
2010-03-19,11.309,11.389,11.075,11.38,82261,0
2010-03-22,11.325,11.712,11.169,11.673,51217,0
2010-03-23,11.681,11.744,11.44,11.605,70028,0
2010-03-24,11.572,11.656,11.38,11.489,45396,0
2010-03-25,11.523,11.631,11.035,11.069,68206,0
2010-03-26,11.133,11.16,10.927,10.969,36276,0
2010-03-29,11.24,11.91,11.093,11.822,129664,0
2010-03-30,11.894,11.894,11.374,11.449,138007,0
2010-03-31,11.374,11.673,11.208,11.224,75986,0
2010-04-01,11.498,11.664,11.282,11.539,42768,0
2010-04-05,11.638,11.83,11.431,11.744,31647,0
2010-04-06,11.664,11.86,11.507,11.839,53092,0
2010-04-07,11.822,12.06,11.822,12.036,64566,0
2010-04-08,11.969,12.291,11.969,12.143,72300,0
2010-04-09,12.108,12.108,11.564,11.936,58317,0
2010-04-12,11.978,11.978,11.613,11.697,39717,0
2010-04-13,11.656,12.194,11.656,12.044,55344,0
2010-04-14,12.143,12.275,11.936,12.152,45429,0
2010-04-15,12.177,12.317,11.978,12.275,25002,0
2010-04-16,12.275,12.275,11.83,12.134,45904,0
2010-04-19,12.052,12.117,11.83,11.952,30621,0
2010-04-20,12.036,12.16,11.839,12.1,23801,0
2010-04-21,12.076,12.1,11.489,11.605,64907,0
2010-04-22,11.489,12.011,11.489,11.927,22183,0
2010-04-23,12.102,12.404,11.978,12.404,66938,0
2010-04-26,12.399,12.44,12.266,12.343,52027,0
2010-04-27,12.317,12.474,12.018,12.16,48137,0
2010-04-28,12.266,12.39,12.011,12.06,38962,0
2010-04-29,12.117,12.117,11.778,12.003,56155,0
2010-04-30,11.969,12.177,11.688,11.697,70342,0
2010-05-03,11.728,12.399,11.697,12.39,45001,0
2010-05-04,12.185,12.275,11.813,11.86,54647,0
2010-05-05,11.778,12.117,11.572,11.631,32360,0
2010-05-06,11.572,11.969,11.093,11.16,55655,0
2010-05-07,11.208,11.282,10.019,10.034,196323,0
2010-05-10,10.547,10.777,10.359,10.769,97466,0
2010-05-11,10.621,11.216,10.489,11.142,61163,0
2010-05-12,11.208,11.705,10.961,11.688,60215,0
2010-05-13,11.587,11.587,11.084,11.407,40208,0
2010-05-14,11.249,11.249,10.787,10.91,70467,0
2010-05-17,10.969,11.101,10.673,11.052,60755,0
2010-05-18,11.101,11.317,10.72,10.787,42674,0
2010-05-19,10.706,10.753,10.429,10.682,54329,0
2010-05-20,10.333,10.465,10.075,10.118,84787,0
2010-05-21,9.961,10.248,9.844,10.002,124166,0
2010-05-24,9.942,10.507,9.942,10.109,59155,0
2010-05-25,9.727,10.151,9.523,9.901,185622,0
2010-05-26,9.917,10.525,9.77,9.83,88993,0
2010-05-27,10.058,10.168,9.917,10.168,53245,0
2010-05-28,10.192,10.29,9.839,9.908,56283,0
2010-06-01,9.821,9.961,9.681,9.714,46298,0
2010-06-02,9.917,10.142,9.839,10.118,40548,0
2010-06-03,10.092,10.376,10.084,10.274,32944,0
2010-06-04,10.043,10.109,9.507,9.523,97397,0
2010-06-07,9.523,9.556,9.3065,9.3065,92410,0
2010-06-08,9.3231,9.507,9.1264,9.235,95990,0
2010-06-09,9.3849,9.662,9.134,9.654,108279,0
2010-06-10,9.839,9.969,9.4725,9.969,79962,0
2010-06-11,9.752,10.298,9.752,10.29,55278,0
2010-06-14,10.368,10.414,9.994,10.317,104083,0
2010-06-15,10.398,10.547,9.935,10.516,119156,0
2010-06-16,10.456,10.456,10.168,10.216,36298,0
2010-06-17,10.248,10.281,9.917,10.216,67198,0
2010-06-18,10.298,10.317,10.002,10.058,114763,0
2010-06-21,10.16,10.16,9.72,9.752,102605,0
2010-06-22,9.812,10.075,9.69,9.69,55082,0
2010-06-23,9.69,9.994,9.622,9.853,53161,0
2010-06-24,9.761,9.979,9.586,9.596,54995,0
2010-06-25,9.605,10.067,9.549,10.051,409334,0
2010-06-28,9.961,10.333,9.961,10.192,68385,0
2010-06-29,9.844,10.125,9.646,9.736,99502,0
2010-06-30,9.703,9.811,9.3682,9.4073,63442,0
2010-07-01,9.4063,9.4646,9.0933,9.3583,94917,0
2010-07-02,9.4469,9.4815,9.289,9.3759,21772,0
2010-07-06,9.4994,9.577,9.2185,9.2978,44514,0
2010-07-07,9.3583,9.3849,9.1168,9.3154,63137,0
2010-07-08,9.3759,9.3759,9.1493,9.3231,59277,0
2010-07-09,9.2812,9.681,9.1584,9.622,80500,0
2010-07-12,9.613,9.714,9.1417,9.1824,47613,0
2010-07-13,9.3231,9.569,9.1911,9.532,68067,0
2010-07-14,9.523,9.714,9.4556,9.681,62156,0
2010-07-15,9.714,9.727,9.3231,9.4469,32090,0
2010-07-16,9.4063,9.4725,8.8531,8.9516,117425,0
2010-07-19,8.9516,9.209,8.9108,9.134,60516,0
2010-07-20,9.0601,9.2812,8.8107,9.2724,44092,0
2010-07-21,9.2978,9.2978,8.9771,9.0016,48039,0
2010-07-22,9.1748,9.3759,9.1417,9.3672,64858,0
2010-07-23,9.2978,9.638,9.1082,9.577,78569,0
2010-07-26,9.662,9.853,9.662,9.821,80435,0
2010-07-27,9.871,9.871,9.69,9.77,62905,0
2010-07-28,9.77,9.786,9.532,9.549,39560,0
2010-07-29,9.786,10.002,9.654,9.961,136587,0
2010-07-30,9.786,10.002,9.69,9.951,184130,0
2010-08-02,10.002,10.274,9.862,9.987,69104,0
2010-08-03,9.917,9.979,9.778,9.795,28332,0
2010-08-04,9.839,10.084,9.698,10.075,38851,0
2010-08-05,9.979,10.011,9.727,9.761,49949,0
2010-08-06,9.69,9.698,9.3318,9.3672,94728,0
2010-08-09,9.3994,9.4063,9.0933,9.2485,95737,0
2010-08-10,8.8616,8.8616,8.3568,8.5221,147242,0
2010-08-11,8.3483,8.4475,7.9932,8.142,140845,0
2010-08-12,8.0096,8.2659,7.8609,8.142,100468,0
2010-08-13,8.0923,8.1833,7.9352,8.0013,124432,0
2010-08-16,7.9433,8.3403,7.9433,8.3072,81834,0
2010-08-17,8.3238,8.4639,8.0923,8.2494,111377,0
2010-08-18,8.208,8.2246,8.1005,8.1665,94477,0
2010-08-19,8.0923,8.1833,7.9433,7.9932,112731,0
2010-08-20,7.9768,8.0923,7.9433,8.0591,67964,0
2010-08-23,8.1584,8.1665,7.927,7.927,85924,0
2010-08-24,7.8691,8.1005,7.8691,7.8691,120815,0
2010-08-25,7.8526,8.0675,7.7119,8.0013,79104,0
2010-08-26,8.018,8.0508,7.6791,7.6956,196076,0
2010-08-27,7.8197,8.0758,7.6624,8.0262,85386,0
2010-08-30,7.5302,7.9847,7.5302,7.7369,88722,0
2010-08-31,7.7082,7.7164,7.5416,7.6166,137562,0
2010-09-01,7.6292,7.6459,7.4891,7.5547,155022,0
2010-09-02,7.5136,7.5798,7.4805,7.5798,83660,0
2010-09-03,7.6047,7.687,7.5547,7.6791,120849,0
2010-09-07,7.6459,7.6542,7.5219,7.5716,114849,0
2010-09-08,7.5547,7.6705,7.4061,7.4392,108985,0
2010-09-09,7.4558,7.4891,7.1502,7.2243,116349,0
2010-09-10,7.2243,7.4311,7.1582,7.3649,153812,0
2010-09-13,7.3567,7.3567,7.2408,7.2986,155397,0
2010-09-14,7.2573,7.3237,7.1252,7.1252,90469,0
2010-09-15,7.0425,7.0755,6.7862,6.8772,183815,0
2010-09-16,6.8358,6.8524,6.7368,6.8112,83049,0
2010-09-17,6.8524,6.8689,6.6953,6.7368,144527,0
2010-09-20,6.9435,7.5219,6.8936,7.5219,304285,0
2010-09-21,7.5547,7.7533,7.4972,7.5633,152140,0
2010-09-22,7.5547,7.7369,7.5383,7.6128,82783,0
2010-09-23,7.5383,7.6292,7.4476,7.4891,78404,0
2010-09-24,7.6292,7.8526,7.5219,7.77,116502,0
2010-09-27,7.7451,7.8526,7.4972,7.6459,102419,0
2010-09-28,7.9105,8.2494,7.9105,8.1254,459565,0
2010-09-29,8.0591,8.175,7.8443,7.8526,470066,0
2010-09-30,7.9329,7.9329,7.5665,7.833,104865,0
2010-10-01,7.9352,8.0675,7.687,8.0346,81059,0
2010-10-04,8.0346,8.1833,7.8276,8.0841,104735,0
2010-10-05,8.2246,8.2246,7.9105,8.0841,128265,0
2010-10-06,8.0923,8.2577,7.9932,8.208,104543,0
2010-10-07,8.2659,8.2659,7.9932,8.0841,52227,0
2010-10-08,8.1088,8.1833,7.9847,8.1502,51645,0
2010-10-11,8.1336,8.1336,7.9768,8.0675,40032,0
2010-10-12,8.018,8.018,7.8774,7.9023,44259,0
2010-10-13,7.9768,8.2327,7.8609,8.1833,95037,0
2010-10-14,8.1502,8.208,8.0096,8.1088,46137,0
2010-10-15,8.1584,8.1833,7.9681,7.9932,146925,0
2010-10-18,8.0262,8.1833,7.9932,8.1833,108287,0
2010-10-19,8.0426,8.1833,8.0013,8.1336,144415,0
2010-10-20,8.1584,8.3238,8.0426,8.1088,106742,0
2010-10-21,8.0758,8.175,7.8526,7.8609,128142,0
2010-10-22,7.9105,8.0096,7.7204,7.7533,66478,0
2010-10-25,7.8276,7.9188,7.6212,7.6459,58034,0
2010-10-26,7.6128,7.7949,7.5633,7.6542,109594,0
2010-10-27,7.5798,7.7038,7.4805,7.6956,86074,0
2010-10-28,7.7616,7.8855,7.7369,7.8112,175640,0
2010-10-29,7.8018,8.4956,7.7509,8.4534,396075,0
2010-11-01,8.4809,8.753,8.4064,8.613,237184,0
2010-11-02,8.704,8.7368,8.4559,8.6047,125986,0
2010-11-03,8.58,8.58,8.1833,8.3153,106311,0
2010-11-04,8.4893,8.7697,8.4727,8.58,74621,0
2010-11-05,8.5468,8.6622,8.3483,8.4311,33750,0
2010-11-08,8.3483,8.5386,8.2907,8.5302,62718,0
2010-11-09,8.5553,8.6794,8.2246,8.2327,65090,0
2010-11-10,7.9518,8.5302,7.9518,8.4893,110508,0
2010-11-11,8.3483,8.4893,7.7038,7.8029,175863,0
2010-11-12,7.7451,7.8691,7.6047,7.6791,96627,0
2010-11-15,7.7038,7.7038,7.4558,7.5716,103408,0
2010-11-16,7.5383,7.687,7.3485,7.4723,133347,0
2010-11-17,7.4723,7.8361,7.4723,7.6375,64036,0
2010-11-18,7.7038,7.9188,7.6542,7.7369,66515,0
2010-11-19,7.7451,7.8443,7.5798,7.8112,63035,0
2010-11-22,7.8029,8.0346,7.4224,7.6542,80984,0
2010-11-23,7.5882,7.7616,7.4476,7.6542,66989,0
2010-11-24,7.7204,7.8276,7.4392,7.6459,74692,0
2010-11-26,7.5798,7.6624,7.4972,7.5716,20043,0
2010-11-29,7.4891,7.5302,7.3733,7.4224,70995,0
2010-11-30,7.3751,7.4334,7.0591,7.3,597086,0
2010-12-01,7.4641,7.4641,7.1582,7.1913,88999,0
2010-12-02,7.1666,7.3979,7.0425,7.1335,113018,0
2010-12-03,7.1418,7.5302,7.1335,7.4972,96126,0
2010-12-06,7.5136,7.7369,7.4641,7.5467,121344,0
2010-12-07,7.5962,7.5962,7.2905,7.4392,108485,0
2010-12-08,7.4641,7.5383,7.3649,7.4723,64707,0
2010-12-09,7.5633,7.5633,7.3567,7.4311,73758,0
2010-12-10,7.4224,7.4972,7.2078,7.4476,75470,0
2010-12-13,7.5136,7.5633,7.3814,7.5302,99890,0
2010-12-14,7.5633,7.7119,7.5302,7.5798,72702,0
2010-12-15,7.6791,7.7288,7.5302,7.6791,85267,0
2010-12-16,7.7119,7.8361,7.5054,7.6705,76299,0
2010-12-17,7.6542,7.7119,7.4891,7.5882,88451,0
2010-12-20,7.6459,7.6459,7.3733,7.4311,112347,0
2010-12-21,7.4144,7.5882,7.3154,7.5633,61150,0
2010-12-22,7.5467,7.5716,7.3237,7.3567,66665,0
2010-12-23,7.4641,7.5633,7.4641,7.5219,58103,0
2010-12-27,7.5219,7.6791,7.4805,7.6047,54266,0
2010-12-28,7.5882,7.6624,7.4641,7.6292,113873,0
2010-12-29,7.6386,7.9491,7.5296,7.9238,142376,0
2010-12-30,7.932,8.2594,7.706,7.731,390180,0
2010-12-31,7.5828,7.6516,7.4548,7.5828,82078,0
2011-01-03,7.687,8.018,7.6459,7.8029,172518,0
2011-01-04,7.8361,7.9352,7.7038,7.8197,54055,0
2011-01-05,7.8691,8.0591,7.8276,8.0426,48774,0
2011-01-06,8.0426,8.2246,8.0426,8.1912,94209,0
2011-01-07,8.1912,8.3483,8.1005,8.3483,70127,0
2011-01-10,8.2659,8.4229,8.1833,8.3898,62452,0
2011-01-11,8.4146,8.6296,8.3153,8.613,90256,0
2011-01-12,8.6794,8.8107,8.6047,8.7368,84261,0
2011-01-13,8.6876,8.7788,8.5553,8.5883,55151,0
2011-01-14,8.5636,8.7204,8.5636,8.6876,34908,0
2011-01-18,8.6876,8.6876,8.3153,8.5717,53449,0
2011-01-19,8.4229,8.5302,8.142,8.1502,68753,0
2011-01-20,8.142,8.208,7.9188,8.0262,60444,0
2011-01-21,8.0675,8.6794,8.018,8.5386,154216,0
2011-01-24,8.5386,8.6214,8.3816,8.4475,47427,0
2011-01-25,8.4146,8.4146,8.2246,8.2741,37533,0
2011-01-26,8.2741,8.5137,8.2577,8.3898,28141,0
2011-01-27,8.3898,8.5302,8.3072,8.4727,36852,0
2011-01-28,8.6541,9.242,8.5717,9.235,421173,0
2011-01-31,9.1709,9.233,8.9247,9.0433,239478,0
2011-02-01,9.0762,9.235,8.8531,9.2265,80184,0
2011-02-02,9.2265,9.2565,8.9355,8.9443,58802,0
2011-02-03,8.9601,8.9601,8.6876,8.9188,45868,0
2011-02-04,8.8191,9.0337,8.6957,8.7862,46492,0
2011-02-07,8.7788,8.9355,8.7288,8.8771,27189,0
2011-02-08,8.8358,8.9275,8.5883,8.6957,45765,0
2011-02-09,8.7368,8.7368,8.4809,8.6957,33588,0
2011-02-10,8.6214,8.7623,8.4727,8.5468,30971,0
2011-02-11,8.5386,8.6047,8.4229,8.5963,29441,0
2011-02-14,8.6622,8.7945,8.4475,8.6458,37308,0
2011-02-15,8.7451,8.8191,8.5636,8.6296,30179,0
2011-02-16,8.6296,8.7623,8.5137,8.5963,31922,0
2011-02-18,8.7623,9.3849,8.7623,9.0994,93043,0
2011-02-22,9.1671,9.2724,8.7862,8.8274,45858,0
2011-02-23,9.1082,9.2641,8.7788,8.8616,40096,0
2011-02-24,8.9108,8.9685,8.6047,8.638,73851,0
2011-02-25,8.6794,9.0845,8.5883,8.9516,42963,0
2011-02-28,9.0215,9.1554,8.8033,9.0215,35188,0
2011-03-01,9.0223,9.1148,8.7151,8.7323,32441,0
2011-03-02,8.7568,8.8808,8.6985,8.8145,40393,0
2011-03-03,8.9817,9.241,8.8808,9.1148,66811,0
2011-03-04,9.1264,9.2565,9.0252,9.2265,41068,0
2011-03-07,9.1671,9.2565,8.8442,8.9355,48244,0
2011-03-08,8.9355,9.1748,8.8191,9.1493,27293,0
2011-03-09,9.134,9.1493,8.9275,8.9355,27099,0
2011-03-10,8.8321,9.0393,8.5241,8.5821,90305,0
2011-03-11,8.5407,8.8724,8.4989,8.7323,61754,0
2011-03-14,8.6794,8.902,8.6794,8.8531,25720,0
2011-03-15,8.8531,8.8616,8.5137,8.6957,53879,0
2011-03-16,8.7945,8.8616,8.4893,8.4893,81151,0
2011-03-17,8.6069,8.8059,8.5407,8.6985,54893,0
2011-03-18,8.7407,9.4212,8.7151,9.2968,134835,0
2011-03-21,8.9564,9.4556,8.9564,9.2166,40907,0
2011-03-22,9.0733,9.1978,8.9069,8.9488,117235,0
2011-03-23,8.9564,9.3154,8.9069,9.1978,47606,0
2011-03-24,9.233,9.3907,9.0976,9.1805,54873,0
2011-03-25,9.3397,9.4212,9.1063,9.3759,48551,0
2011-03-28,9.3154,9.3397,8.89,8.9069,58310,0
2011-03-29,9.1311,9.656,8.9488,9.4469,260111,0
2011-03-30,9.3759,9.4994,9.0393,9.1564,258317,0
2011-03-31,9.0433,9.1454,9.0252,9.078,68388,0
2011-04-01,9.1473,9.1473,8.9564,8.9733,53086,0
2011-04-04,9.0309,9.0733,8.9069,8.9488,23896,0
2011-04-05,8.9564,9.0223,8.8724,8.8985,31304,0
2011-04-06,8.9329,8.9733,8.89,8.9153,26816,0
2011-04-07,8.9153,8.9153,8.7486,8.7568,48335,0
2011-04-08,8.7743,8.8659,8.6322,8.7151,56063,0
2011-04-11,8.6822,8.7231,8.5821,8.5821,41857,0
2011-04-12,8.557,8.557,8.4242,8.4242,45173,0
2011-04-13,8.4488,8.4488,8.2156,8.3074,70697,0
2011-04-14,8.474,8.5323,8.2156,8.4408,27005,0
2011-04-15,8.5821,8.6822,8.4572,8.5655,37941,0
2011-04-18,8.4572,8.7231,8.3825,8.6402,44328,0
2011-04-19,8.6487,8.6985,8.5323,8.6575,27966,0
2011-04-20,8.6985,8.7486,8.5156,8.5655,29707,0
2011-04-21,8.6402,8.6904,8.5655,8.6402,36529,0
2011-04-25,8.7407,8.7407,8.374,8.5074,44555,0
2011-04-26,8.5156,8.6659,8.4076,8.6069,36798,0
2011-04-27,8.5738,8.6904,8.4242,8.4488,35578,0
2011-04-28,8.3906,8.4906,8.3656,8.4654,51084,0
2011-04-29,8.4542,8.5309,8.1468,8.1637,209507,0
2011-05-02,8.1577,8.3156,7.8829,7.8829,97784,0
2011-05-03,7.9078,8.1907,7.7665,8.1659,133595,0
2011-05-04,8.0497,8.1577,7.9078,7.9329,60965,0
2011-05-05,7.8664,8.1577,7.7832,7.8247,36240,0
2011-05-06,7.8497,7.9913,7.7247,7.7413,30283,0
2011-05-09,7.7331,8.0162,7.7331,8.0078,57639,0
2011-05-10,8.0911,8.1577,8.0662,8.1577,45268,0
2011-05-11,8.1495,8.2075,7.9497,8.0577,65458,0
2011-05-12,8.0409,8.3575,7.9994,8.3324,46124,0
2011-05-13,8.3074,8.3242,7.9497,7.9994,34058,0
2011-05-16,7.9746,8.1077,7.8829,7.9078,31789,0
2011-05-17,7.9164,7.9994,7.8997,7.9078,41005,0
2011-05-18,7.9164,7.9497,7.8083,7.8745,47351,0
2011-05-19,7.8413,7.8912,7.7497,7.8083,54102,0
2011-05-20,7.7331,7.7579,7.5751,7.6582,71033,0
2011-05-23,7.7331,8.0992,7.4918,7.9913,100612,0
2011-05-24,7.9913,7.9913,7.7164,7.7331,48117,0
2011-05-25,7.9078,8.0244,7.5751,7.5916,74339,0
2011-05-26,7.5584,7.7497,7.5416,7.6748,59913,0
2011-05-27,7.7164,7.8247,7.6665,7.7914,22488,0
2011-05-31,7.8104,8.1654,7.8018,8.0217,69717,0
2011-06-01,7.9579,8.0911,7.55,7.5584,56398,0
2011-06-02,7.6665,7.7497,7.4334,7.5584,85457,0
2011-06-03,7.4499,7.6332,7.4081,7.4918,51998,0
2011-06-06,7.5,7.5166,7.3588,7.3588,32003,0
2011-06-07,7.4372,7.5127,7.2864,7.4292,49874,0
2011-06-08,7.387,7.5045,7.3703,7.3788,29890,0
2011-06-09,7.4039,7.471,7.3366,7.3788,28353,0
2011-06-10,7.4292,7.4372,7.3032,7.3032,34622,0
2011-06-13,7.3502,7.3588,7.242,7.242,32521,0
2011-06-14,7.3335,7.3836,7.2921,7.3588,34425,0
2011-06-15,7.2339,7.3085,7.1836,7.1836,32434,0
2011-06-16,7.2026,7.3703,7.1857,7.2615,51573,0
2011-06-17,7.2864,7.3452,7.1188,7.144,64720,0
2011-06-20,7.1105,7.4629,7.1105,7.2783,31887,0
2011-06-21,7.3535,7.798,7.2277,7.7895,66976,0
2011-06-22,7.7647,7.7647,7.4961,7.5464,45763,0
2011-06-23,7.4879,7.6221,7.454,7.6221,45272,0
2011-06-24,7.5378,7.7729,7.5378,7.6221,180079,0
2011-06-27,7.6639,8.0076,7.6386,7.9405,55323,0
2011-06-28,8.1164,8.6867,7.9741,8.6114,258784,0
2011-06-29,8.6031,8.6031,8.0747,8.1419,239375,0
2011-06-30,8.1637,8.1637,7.6516,7.788,65273,0
2011-07-01,7.8986,8.0243,7.8145,7.9659,40769,0
2011-07-05,7.9992,8.0497,7.8986,8.0076,42076,0
2011-07-06,7.9992,8.0664,7.8232,7.8819,61736,0
2011-07-07,7.9405,8.0329,7.8651,7.932,37205,0
2011-07-08,7.8397,7.932,7.7895,7.8397,59374,0
2011-07-11,7.7647,7.9068,7.7478,7.7478,32009,0
2011-07-12,7.7813,7.8232,7.647,7.647,46923,0
2011-07-13,7.6639,7.8484,7.5717,7.8064,24129,0
2011-07-14,7.7895,7.8064,7.6888,7.7226,27742,0
2011-07-15,7.731,7.8397,7.6136,7.6386,49783,0
2011-07-18,7.6136,7.6722,7.471,7.5127,42379,0
2011-07-19,7.5464,7.6303,7.471,7.5717,57070,0
2011-07-20,7.5378,7.5546,7.2109,7.2445,112439,0
2011-07-21,7.3032,7.4459,7.2951,7.4459,47594,0
2011-07-22,7.454,7.5127,7.3452,7.4206,28128,0
2011-07-25,7.2951,7.4206,7.253,7.2864,77760,0
2011-07-26,7.2517,7.4633,7.1078,7.1165,110867,0
2011-07-27,7.077,7.2615,6.8924,6.9009,124288,0
2011-07-28,6.9594,7.0433,6.7834,6.993,102498,0
2011-07-29,6.8711,7.5646,6.8199,7.5646,313914,0
2011-08-01,7.5632,7.5632,7.2615,7.3032,89715,0
2011-08-02,7.2772,7.3617,6.9218,7.1165,208642,0
2011-08-03,7.1607,7.2109,6.9428,7.2026,61606,0
2011-08-04,6.9511,7.1607,6.8757,7.0017,123627,0
2011-08-05,7.0685,7.3452,6.8419,7.1105,81502,0
2011-08-08,6.9344,7.2277,6.5485,6.5571,134693,0
2011-08-09,6.6995,7.5127,6.3725,7.4206,107636,0
2011-08-10,7.2445,7.3452,6.7918,6.8336,98166,0
2011-08-11,6.8843,7.362,6.8843,7.1021,116788,0
2011-08-12,7.1523,7.2783,7.0854,7.1777,30995,0
2011-08-15,7.2026,7.4879,7.2026,7.4794,67887,0
2011-08-16,7.362,7.4124,7.1857,7.2783,57493,0
2011-08-17,7.3535,7.4039,7.1272,7.1523,37265,0
2011-08-18,7.0433,7.2109,6.7331,6.8171,67031,0
2011-08-19,6.7081,7.0099,6.5988,6.6158,58578,0
2011-08-22,6.7918,6.7918,6.4984,6.5571,53020,0
2011-08-23,6.5907,6.9428,6.5824,6.9344,92515,0
2011-08-24,6.8924,7.0183,6.8171,6.9511,66006,0
2011-08-25,6.9678,7.0017,6.4815,6.5824,66875,0
2011-08-26,6.5485,6.7668,6.4898,6.7414,38494,0
2011-08-29,6.8003,7.0183,6.8003,7.0099,50911,0
2011-08-30,6.993,7.1105,6.9428,7.077,30240,0
2011-08-31,7.0877,7.0877,6.7803,6.8316,56181,0
2011-09-01,6.8255,6.9511,6.6073,6.6659,49527,0
2011-09-02,6.601,6.6352,6.4218,6.4218,44523,0
2011-09-06,6.3714,6.8287,6.2618,6.7437,105919,0
2011-09-07,6.8711,6.9557,6.8371,6.9131,56483,0
2011-09-08,6.9303,6.9385,6.7437,6.7945,46707,0
2011-09-09,6.7268,6.8119,6.7101,6.7101,67093,0
2011-09-12,6.7081,6.9428,6.7081,6.926,105916,0
2011-09-13,6.9428,6.993,6.8757,6.9344,47576,0
2011-09-14,6.9511,6.9511,6.7502,6.8757,52327,0
2011-09-15,6.9178,6.9178,6.7331,6.8086,26927,0
2011-09-16,6.9218,6.9724,6.9218,6.9385,92557,0
2011-09-19,6.9178,6.9594,6.8086,6.8924,51921,0
2011-09-20,6.9218,7.0059,6.8119,6.9218,63262,0
2011-09-21,6.9303,6.9557,6.8287,6.8877,64398,0
2011-09-22,6.6763,6.8456,6.4649,6.4987,124837,0
2011-09-23,6.7101,6.8287,6.5239,6.8287,85928,0
2011-09-26,6.8711,6.9131,6.6763,6.8119,60206,0
2011-09-27,6.9639,6.989,6.8287,6.9385,66704,0
2011-09-28,6.7862,6.9809,6.7437,6.7693,123144,0
2011-09-29,6.8792,7.0571,6.8119,6.9724,162414,0
2011-09-30,6.8805,7.0186,6.639,6.6649,126738,0
2011-10-03,6.6427,6.854,6.4395,6.4395,125900,0
2011-10-04,6.4731,7.404,6.4395,7.3954,177292,0
2011-10-05,7.3786,7.387,7.0825,7.37,93749,0
2011-10-06,7.3786,7.4209,7.1503,7.387,67809,0
2011-10-07,7.387,7.4799,7.1078,7.2772,49487,0
2011-10-10,7.4295,7.5901,7.336,7.5901,86850,0
2011-10-11,7.5056,7.6073,7.3111,7.5815,75155,0
2011-10-12,7.387,7.6156,7.37,7.5815,74112,0
2011-10-13,7.5561,7.5561,7.2517,7.4546,86890,0
2011-10-14,7.5056,7.6747,7.387,7.6494,53769,0
2011-10-17,7.6073,7.6156,7.328,7.4376,76046,0
2011-10-18,7.3786,8.1825,7.2432,7.8525,295658,0
2011-10-19,7.8269,8.1486,7.734,7.9878,134908,0
2011-10-20,8.1147,8.1147,7.7761,8.0811,100919,0
2011-10-21,8.1654,8.1654,7.8104,8.0722,107461,0
2011-10-24,8.1061,8.3347,7.9963,8.2757,76600,0
2011-10-25,8.2757,8.2757,7.7761,7.8693,86561,0
2011-10-26,7.9031,8.1993,7.8355,8.0811,62879,0
2011-10-27,8.3177,8.36,8.0385,8.2417,123286,0
2011-10-28,8.2501,8.3094,7.6747,7.8693,188230,0
2011-10-31,7.579,8.1997,7.579,7.8547,95646,0
2011-11-01,7.8018,7.8862,7.5056,7.5988,95439,0
2011-11-02,7.6832,7.734,7.6073,7.7171,75655,0
2011-11-03,7.8104,8.0385,7.6073,8.0047,95377,0
2011-11-04,7.9417,8.0355,7.711,7.754,53925,0
2011-11-07,7.7509,7.9117,7.5988,7.8525,63228,0
2011-11-08,7.9287,8.1401,7.7761,8.0893,52897,0
2011-11-09,7.8355,7.8948,7.5308,7.5308,67005,0
2011-11-10,7.4464,7.5815,7.2941,7.3617,35936,0
2011-11-11,7.5901,7.6918,7.4799,7.6494,42118,0
2011-11-14,7.6409,7.8778,7.328,7.5224,80702,0
2011-11-15,7.4376,7.6747,7.387,7.6241,35433,0
2011-11-16,7.5224,7.6918,7.3111,7.3192,60785,0
2011-11-17,7.2853,7.4633,7.0401,7.0654,87642,0
2011-11-18,7.0739,7.1922,7.0231,7.167,44294,0
2011-11-21,7.032,7.091,6.9809,7.0231,41956,0
2011-11-22,7.032,7.2602,6.9809,6.9809,33480,0
2011-11-23,6.9557,7.0995,6.3122,6.3545,355413,0
2011-11-25,6.3631,6.5156,6.1348,6.143,79622,0
2011-11-28,6.3714,6.6341,6.3464,6.4308,100971,0
2011-11-29,6.49,6.6596,6.4142,6.6256,102743,0
2011-11-30,6.8719,6.9751,6.6995,6.9669,116272,0
2011-12-01,6.9131,6.9639,6.7778,6.7945,73711,0
2011-12-02,6.7185,6.8962,6.6341,6.7693,96954,0
2011-12-05,6.7945,6.8877,6.6763,6.7778,120219,0
2011-12-06,6.7717,7.0363,6.7717,6.9597,61717,0
2011-12-07,6.8913,6.9427,6.7207,6.8486,55226,0
2011-12-08,6.7717,6.789,6.601,6.6266,57831,0
2011-12-09,6.6439,6.7717,6.6439,6.7119,52298,0
2011-12-12,6.6427,6.7608,6.5663,6.6596,52724,0
2011-12-13,6.7101,6.8119,6.5831,6.6087,93370,0
2011-12-14,6.5322,6.9639,6.5322,6.9639,103330,0
2011-12-15,6.9724,7.2686,6.8624,7.2093,135172,0
2011-12-16,7.3011,7.8904,7.139,7.8134,480096,0
2011-12-19,7.8525,7.8525,7.3192,7.387,86316,0
2011-12-20,7.4894,7.6344,7.2073,7.2759,78028,0
2011-12-21,7.2332,7.5148,7.0877,7.1819,77986,0
2011-12-22,7.2244,7.5148,6.9255,7.0111,144644,0
2011-12-23,6.9682,7.1901,6.9341,7.0111,91658,0
2011-12-27,6.9855,7.2073,6.9427,6.9682,87922,0
2011-12-28,7.139,7.6001,7.0961,7.5403,153597,0
2011-12-29,7.2414,7.6599,7.2414,7.344,116162,0
2011-12-30,7.3694,7.4295,7.2928,7.327,83510,0
2012-01-03,7.4548,7.6599,7.4208,7.6085,86207,0
2012-01-04,7.5403,7.7198,7.5233,7.677,73486,0
2012-01-05,7.284,7.8307,7.284,7.8222,53011,0
2012-01-06,7.8392,7.8392,7.7025,7.7453,52657,0
2012-01-09,7.7624,7.8479,7.5575,7.6085,68246,0
2012-01-10,7.6085,7.8049,7.5575,7.7198,54654,0
2012-01-11,7.7368,7.7368,7.4295,7.6943,68898,0
2012-01-12,7.6684,7.7025,7.5148,7.6429,46148,0
2012-01-13,7.5575,7.6429,7.4377,7.4894,96296,0
2012-01-17,7.4208,7.5746,7.3011,7.4977,68112,0
2012-01-18,7.4722,7.6344,7.4636,7.5916,53984,0
2012-01-19,7.5916,7.5916,7.4295,7.5148,23046,0
2012-01-20,7.5319,7.754,7.4295,7.6943,51692,0
2012-01-23,7.7025,7.7025,7.4894,7.5828,43057,0
2012-01-24,7.5403,7.549,7.3353,7.344,105465,0
2012-01-25,7.327,7.4038,6.9341,7.0111,205011,0
2012-01-26,7.0622,7.0622,6.6182,6.6609,339295,0
2012-01-27,6.4645,6.8401,6.234,6.3532,1488427,0
2012-01-30,6.3447,6.8059,6.2765,6.7035,260269,0
2012-01-31,6.6561,6.734,6.6478,6.6561,254500,0
2012-02-01,6.7717,6.8657,6.6693,6.823,128755,0
2012-02-02,6.7976,6.9341,6.7289,6.8743,70723,0
2012-02-03,6.9427,7.0025,6.8316,6.9855,87175,0
2012-02-06,6.9855,7.0281,6.8486,6.9171,44541,0
2012-02-07,6.9341,7.0622,6.8486,7.0451,67178,0
2012-02-08,7.0451,7.327,6.9939,7.3099,168599,0
2012-02-09,7.2928,7.2928,7.0961,7.1901,61409,0
2012-02-10,7.1217,7.2073,7.0792,7.1731,60686,0
2012-02-13,7.2672,7.2672,7.1048,7.1562,29421,0
2012-02-14,7.1305,7.1731,6.9855,7.0622,43900,0
2012-02-15,7.0961,7.1048,6.883,6.9511,47752,0
2012-02-16,6.9855,7.0961,6.9597,7.0877,57420,0
2012-02-17,7.0535,7.1048,7.0451,7.1048,37625,0
2012-02-21,7.139,7.2414,7.0961,7.2332,40580,0
2012-02-22,7.2244,7.2244,7.0877,7.1562,38774,0
2012-02-23,7.0877,7.25,7.0877,7.25,36151,0
2012-02-24,7.25,7.2585,6.9171,6.9171,165274,0
2012-02-27,6.9171,7.0792,6.8316,6.9171,94956,0
2012-02-28,6.823,6.9085,6.7633,6.8059,183203,0
2012-02-29,6.8154,7.0591,6.4495,7.0591,1327095,0
2012-03-01,7.0622,7.2672,6.8147,6.8657,520628,0
2012-03-02,6.7597,6.9151,6.7253,6.7855,150530,0
2012-03-05,6.7976,6.9765,6.7462,6.9682,67689,0
2012-03-06,7.536,7.536,6.8719,6.8978,165487,0
2012-03-07,6.9324,7.0616,6.8375,7.0444,96374,0
2012-03-08,7.0616,7.0787,6.7941,7.0356,193941,0
2012-03-09,6.9843,7.0702,6.8633,6.9236,101772,0
2012-03-12,6.9255,6.9765,6.7035,6.7289,159180,0
2012-03-13,6.7717,6.9855,6.7379,6.9427,74244,0
2012-03-14,6.9341,6.9597,6.5412,6.5925,187511,0
2012-03-15,6.5925,6.9002,6.5325,6.7207,175917,0
2012-03-16,6.7684,6.9065,6.4925,6.5183,1296644,0
2012-03-19,6.5412,6.6865,6.5325,6.5754,202438,0
2012-03-20,6.5445,6.57,6.4668,6.4925,100280,0
2012-03-21,6.4925,6.553,6.4668,6.4752,64501,0
2012-03-22,6.4582,6.6132,6.4494,6.5183,66180,0
2012-03-23,6.5271,6.6306,6.4752,6.6132,51837,0
2012-03-26,6.639,6.8118,6.5872,6.734,118084,0
2012-03-27,6.7514,6.8289,6.6478,6.6821,82362,0
2012-03-28,6.7253,6.734,6.6478,6.6649,56248,0
2012-03-29,6.6478,6.7253,6.5961,6.6995,27052,0
2012-03-30,6.777,6.9581,6.7514,6.82,198835,0
2012-04-02,6.8462,6.8805,6.7166,6.777,52707,0
2012-04-03,6.7684,6.8028,6.6132,6.639,93815,0
2012-04-04,6.5787,6.6821,6.4925,6.5183,80303,0
2012-04-05,6.5098,6.5787,6.484,6.484,19146,0
2012-04-09,6.4148,6.4752,6.2856,6.2856,140274,0
2012-04-10,6.3028,6.3716,6.1821,6.1907,101611,0
2012-04-11,6.2769,6.3716,6.2078,6.337,47015,0
2012-04-12,6.3114,6.5098,6.3114,6.4062,95860,0
2012-04-13,6.3716,6.4494,6.2078,6.2597,57480,0
2012-04-16,6.2597,6.32,6.1907,6.2511,45029,0
2012-04-17,6.3114,6.5098,6.3114,6.4062,52316,0
2012-04-18,6.3631,6.5872,6.1734,6.1821,132652,0
2012-04-19,6.2167,6.337,6.0096,6.044,137282,0
2012-04-20,6.1134,6.1821,6.0096,6.1046,54938,0
2012-04-23,6.044,6.3716,6.044,6.2943,114991,0
2012-04-24,6.3287,6.4148,6.2856,6.4148,65587,0
2012-04-25,6.4582,6.5271,6.3631,6.4407,49417,0
2012-04-26,6.4148,6.4494,6.2684,6.2769,27352,0
2012-04-27,6.2769,6.3631,6.2167,6.2769,43204,0
2012-04-30,6.234,6.2943,6.1559,6.1821,105675,0
2012-05-01,6.1995,6.3631,6.139,6.1477,48865,0
2012-05-02,6.139,6.1995,6.0786,6.1305,76806,0
2012-05-03,6.0959,6.3631,6.0873,6.3114,94829,0
2012-05-04,6.2856,6.337,6.2078,6.2511,51846,0
2012-05-07,6.2426,6.2769,6.1734,6.2078,33994,0
2012-05-08,6.165,6.2943,6.1559,6.2078,31093,0
2012-05-09,6.165,6.234,6.1046,6.139,31753,0
2012-05-10,6.2078,6.2078,6.044,6.1305,86613,0
2012-05-11,6.1734,6.225,6.0529,6.0615,38749,0
2012-05-14,6.0615,6.2167,6.044,6.1134,68003,0
2012-05-15,6.0873,6.1559,6.0529,6.0873,62049,0
2012-05-16,6.0786,6.139,6.0356,6.0356,109174,0
2012-05-17,6.0356,6.1217,5.9922,6.044,88663,0
2012-05-18,6.0268,6.139,5.975,6.0268,84425,0
2012-05-21,6.2943,6.3887,6.1046,6.1821,78689,0
2012-05-22,6.2078,6.3631,6.165,6.2078,67443,0
2012-05-23,6.1821,6.3114,6.1821,6.2684,46655,0
2012-05-24,6.3028,6.6561,6.2684,6.6478,120558,0
2012-05-25,6.6649,6.6821,6.484,6.5445,39772,0
2012-05-29,6.57,6.6132,6.5013,6.5872,45932,0
2012-05-30,6.553,6.639,6.337,6.5271,70522,0
2012-05-31,6.5445,6.6478,6.5445,6.6216,109097,0
2012-06-01,6.5358,6.6649,6.4668,6.5183,69740,0
2012-06-04,6.5098,6.6047,6.4062,6.484,33862,0
2012-06-05,6.4409,6.5021,6.3452,6.4235,35682,0
2012-06-06,6.406,6.5192,6.3626,6.5192,38305,0
2012-06-07,6.5803,6.6847,6.4847,6.6063,58481,0
2012-06-08,6.6412,6.9107,6.5889,6.885,132682,0
2012-06-11,6.9843,6.9843,6.8462,6.8892,81137,0
2012-06-12,6.9495,6.9581,6.8118,6.8375,91698,0
2012-06-13,6.8548,6.8633,6.6561,6.6909,74003,0
2012-06-14,6.6821,6.8548,6.6821,6.8028,36981,0
2012-06-15,6.7716,6.9457,6.7279,6.885,251124,0
2012-06-18,6.9151,6.9324,6.7941,6.8805,43080,0
2012-06-19,6.8934,6.9981,6.8585,6.9806,62628,0
2012-06-20,6.937,7.0156,6.9022,6.963,35731,0
2012-06-21,6.963,7.0064,6.85,6.8585,40736,0
2012-06-22,6.9283,7.0064,6.8934,6.963,102088,0
2012-06-25,6.8934,6.9806,6.8585,6.9283,31737,0
2012-06-26,6.963,6.963,6.8154,6.885,61789,0
2012-06-27,6.876,7.0852,6.876,6.9981,52057,0
2012-06-28,6.963,7.0591,6.8676,7.0333,44760,0
2012-06-29,7.0937,7.2242,6.989,7.2159,153113,0
2012-07-02,7.2242,7.2504,7.0852,7.2504,51564,0
2012-07-03,7.1809,7.3025,7.172,7.3025,68684,0
2012-07-05,7.3115,7.3984,7.254,7.3289,59406,0
2012-07-06,7.2851,7.5026,7.2679,7.5026,106473,0
2012-07-09,7.5026,7.5637,7.3984,7.442,100190,0
2012-07-10,7.477,7.5288,7.3984,7.4595,116642,0
2012-07-11,7.4504,7.4504,7.3115,7.4333,61364,0
2012-07-12,7.3984,7.4595,7.3289,7.442,37073,0
2012-07-13,7.4504,7.5464,7.4504,7.5464,35057,0
2012-07-16,7.5464,7.5464,7.4069,7.4853,17922,0
2012-07-17,7.4853,7.5288,7.4069,7.4504,36639,0
2012-07-18,7.4333,7.5026,7.3984,7.416,54969,0
2012-07-19,7.4244,7.4244,7.2504,7.3025,46904,0
2012-07-20,7.2159,7.2159,7.0064,7.0416,112720,0
2012-07-23,6.9806,7.1026,6.8934,7.0416,60735,0
2012-07-24,7.1025,7.1025,6.9457,6.989,54063,0
2012-07-25,7.0502,7.0502,6.8934,6.963,53805,0
2012-07-26,7.0591,7.3289,6.963,7.1636,120295,0
2012-07-27,7.172,7.5464,7.172,7.3896,92819,0
2012-07-30,7.3636,7.5115,7.172,7.3115,54150,0
2012-07-31,7.3199,7.4504,7.1026,7.1372,67858,0
2012-08-01,7.1636,7.2504,6.9546,6.9546,82555,0
2012-08-02,6.963,7.1251,6.9195,6.9981,45235,0
2012-08-03,7.0416,7.3025,7.0333,7.2767,48702,0
2012-08-06,7.2679,7.3149,7.2242,7.2504,35745,0
2012-08-07,7.2941,7.3199,7.2332,7.2679,42363,0
2012-08-08,7.2504,7.3548,7.1984,7.2941,35721,0
2012-08-09,7.3199,7.3847,7.2941,7.3199,24884,0
2012-08-10,7.2851,7.3724,7.2767,7.3115,68810,0
2012-08-13,7.3374,7.3548,7.1546,7.2504,39701,0
2012-08-14,7.3199,7.3199,7.1287,7.1546,90202,0
2012-08-15,7.1287,7.1287,6.9806,7.0064,243050,0
2012-08-16,7.0064,7.0502,6.9719,7.0416,140207,0
2012-08-17,7.0416,7.1112,6.9719,7.0502,93645,0
2012-08-20,7.0852,7.0852,6.8934,7.0764,102007,0
2012-08-21,7.0852,7.2159,7.0064,7.0416,76125,0
2012-08-22,7.0064,7.0333,6.876,6.9022,94430,0
2012-08-23,6.9195,6.9856,6.9195,6.9457,43614,0
2012-08-24,6.9107,7.0937,6.9107,7.0156,48711,0
2012-08-27,7.0156,7.0825,6.9736,7.0333,28451,0
2012-08-28,7.0064,7.0502,7.0064,7.0416,20957,0
2012-08-29,7.0502,7.1461,7.0064,7.1461,24775,0
2012-08-30,7.1372,7.172,7.0502,7.0852,14460,0
2012-08-31,7.1546,7.1546,7.0416,7.1026,33279,0
2012-09-04,7.1198,7.259,7.0064,7.1984,40948,0
2012-09-05,7.2416,7.3809,7.1372,7.3548,54842,0
2012-09-06,7.3724,7.3984,7.1546,7.3636,45239,0
2012-09-07,7.3984,7.3984,7.2505,7.3462,31057,0
2012-09-10,7.3115,7.3896,7.2504,7.3548,44290,0
2012-09-11,7.3896,7.4333,7.1546,7.1984,58197,0
2012-09-12,7.1894,7.3289,7.172,7.3289,24004,0
2012-09-13,7.3724,7.5724,7.3199,7.5724,78773,0
2012-09-14,7.5724,7.616,7.3199,7.3984,58769,0
2012-09-17,7.3984,7.4244,7.2332,7.3636,41015,0
2012-09-18,7.3809,7.5723,7.3289,7.4678,33442,0
2012-09-19,7.5202,7.5288,7.3181,7.3636,45829,0
2012-09-20,7.3548,7.4069,7.3462,7.3548,17335,0
2012-09-21,7.442,7.442,7.172,7.172,184970,0
2012-09-24,7.172,7.3025,7.172,7.2679,35507,0
2012-09-25,7.2851,7.3809,7.1984,7.2069,58144,0
2012-09-26,7.1984,7.3199,7.1894,7.3115,40914,0
2012-09-27,7.307,7.4386,7.1223,7.386,52746,0
2012-09-28,7.3332,7.3597,7.2278,7.2631,32315,0
2012-10-01,7.2893,7.3246,7.2191,7.2455,37346,0
2012-10-02,7.3246,7.3597,7.2278,7.2808,46600,0
2012-10-03,7.2808,7.3332,7.2095,7.2278,23244,0
2012-10-04,7.2455,7.2715,7.114,7.2191,24235,0
2012-10-05,7.2365,7.2715,7.184,7.2016,29296,0
2012-10-08,7.1927,7.2103,7.1138,7.1489,20735,0
2012-10-09,7.184,7.184,7.0698,7.14,39440,0
2012-10-10,7.1314,7.1927,7.1138,7.1751,14724,0
2012-10-11,7.2103,7.2455,7.1576,7.2365,28920,0
2012-10-12,7.2103,7.2103,7.1138,7.1223,42897,0
2012-10-15,7.1223,7.2103,7.1223,7.2103,27412,0
2012-10-16,7.2455,7.2455,7.1223,7.1576,29570,0
2012-10-17,7.1576,7.2455,7.1576,7.2016,35176,0
2012-10-18,7.2016,7.2278,7.0258,7.0258,54764,0
2012-10-19,6.9822,7.0435,6.9293,6.9293,61796,0
2012-10-22,6.9731,6.9731,6.8062,6.8416,84315,0
2012-10-23,6.8062,6.8327,6.7447,6.78,32789,0
2012-10-24,6.8062,6.8589,6.7977,6.8327,11447,0
2012-10-25,6.9116,7.0785,6.9116,7.061,18996,0
2012-10-26,7.0258,7.0522,6.9646,7.0258,24846,0
2012-10-31,7.0258,7.061,6.8153,6.894,38508,0
2012-11-01,6.894,6.894,6.7711,6.7888,56883,0
2012-11-02,6.8765,6.8765,6.7271,6.7271,52525,0
2012-11-05,6.7185,6.7624,6.6748,6.7362,40816,0
2012-11-06,6.7185,6.7977,6.6834,6.7185,50211,0
2012-11-07,6.6834,6.7711,6.5958,6.5958,59577,0
2012-11-08,6.6217,6.7447,6.5254,6.5254,58049,0
2012-11-09,6.5605,6.5958,6.1653,6.174,199816,0
2012-11-12,6.3057,6.7711,6.2531,6.3673,38158,0
2012-11-13,6.3233,6.4288,6.288,6.3057,18112,0
2012-11-14,6.5077,6.5077,6.0161,6.1039,60891,0
2012-11-15,6.1212,6.2355,6.0512,6.06,44594,0
2012-11-16,6.0423,6.095,5.8842,5.9546,95533,0
2012-11-19,5.981,6.288,5.981,6.2707,62377,0
2012-11-20,6.2795,6.3758,6.1704,6.2971,27220,0
2012-11-21,6.2795,6.4463,6.0336,6.4463,34506,0
2012-11-23,6.3673,6.4725,6.262,6.4551,28654,0
2012-11-26,6.4114,6.657,6.4114,6.6217,39241,0
2012-11-27,6.5694,6.8153,6.5605,6.7624,57773,0
2012-11-28,6.762,6.7888,6.6308,6.7536,24858,0
2012-11-29,6.8239,6.894,6.6834,6.8679,39811,0
2012-11-30,6.6922,6.894,6.6922,6.8239,28430,0
2012-12-03,6.8503,6.8503,6.4991,6.6131,49948,0
2012-12-04,6.6044,6.8327,6.6044,6.8153,24279,0
2012-12-05,6.8153,6.8416,6.6922,6.6922,28347,0
2012-12-06,6.657,6.8153,6.5254,6.657,75630,0
2012-12-07,6.701,6.701,6.5904,6.6484,24046,0
2012-12-10,6.5867,6.6131,6.4551,6.5517,34574,0
2012-12-11,6.5867,6.701,6.4288,6.701,61000,0
2012-12-12,6.7185,6.7185,6.6658,6.6748,37617,0
2012-12-13,6.6044,6.657,6.5166,6.543,23376,0
2012-12-14,6.5867,6.6484,6.534,6.6395,32369,0
2012-12-17,6.6748,6.7536,6.5694,6.7447,52023,0
2012-12-18,6.7271,6.8503,6.6748,6.8416,61472,0
2012-12-19,6.4113,6.7271,6.4113,6.657,64868,0
2012-12-20,6.7097,6.7536,6.6044,6.631,107326,0
2012-12-21,6.6394,6.7185,6.4814,6.4991,562141,0
2012-12-24,6.5254,6.7624,6.5254,6.6748,39718,0
2012-12-26,6.7097,6.7977,6.5517,6.6308,27780,0
2012-12-27,6.6618,6.7507,6.573,6.6884,64814,0
2012-12-28,6.6795,6.6972,6.4932,6.5463,41157,0
2012-12-31,6.573,6.7319,6.5376,6.5641,88059,0
2013-01-02,6.8126,6.8126,6.6884,6.8035,80341,0
2013-01-03,6.7415,6.91,6.7415,6.8393,35037,0
2013-01-04,6.8837,7.0253,6.848,6.9723,53784,0
2013-01-07,6.9191,7.0432,6.8035,6.8303,26318,0
2013-01-08,6.8745,7.1672,6.8393,7.1583,112571,0
2013-01-09,7.2296,7.398,7.1584,7.3801,98025,0
2013-01-10,7.416,7.416,7.1762,7.3447,71206,0
2013-01-11,7.4067,7.495,7.256,7.4335,63723,0
2013-01-14,7.4335,7.531,7.3626,7.3801,26735,0
2013-01-15,7.3715,7.5222,7.3447,7.4335,46339,0
2013-01-16,7.3357,7.451,7.1762,7.2383,40487,0
2013-01-17,7.3094,7.5399,7.3002,7.5133,57125,0
2013-01-18,7.5664,7.5747,7.4779,7.5664,43222,0
2013-01-22,7.5755,7.6197,7.4245,7.5931,49773,0
2013-01-23,7.6197,7.6286,7.3715,7.5843,117852,0
2013-01-24,7.6819,7.6819,7.5755,7.6463,40316,0
2013-01-25,7.7174,7.8859,7.6463,7.8683,66516,0
2013-01-28,7.9125,7.9212,7.7263,7.9035,73095,0
2013-01-29,7.9212,8.0719,7.7176,8.0636,90878,0
2013-01-30,8.0458,8.1519,7.9125,7.9834,48190,0
2013-01-31,8.0279,8.0543,7.8771,7.9304,50382,0
2013-02-01,8.0102,8.1431,7.9567,8.1077,53190,0
2013-02-04,8.1077,8.205,8.0102,8.1343,123739,0
2013-02-05,8.205,8.2496,8.0279,8.0987,56338,0
2013-02-06,8.0636,8.1343,7.9035,8.1343,50408,0
2013-02-07,8.1431,8.1519,7.9929,8.0543,27866,0
2013-02-08,8.0813,8.2409,8.0678,8.1519,33750,0
2013-02-11,8.2851,8.2851,7.9044,8.019,66913,0
2013-02-12,8.0719,8.223,8.0719,8.1697,27731,0
2013-02-13,8.1431,8.205,8.019,8.0813,27427,0
2013-02-14,7.9834,8.205,7.9834,8.1787,35804,0
2013-02-15,8.2409,8.2851,8.0102,8.0719,76276,0
2013-02-19,8.09,8.2764,8.0543,8.1343,38736,0
2013-02-20,8.1519,8.2764,8.0543,8.0813,43571,0
2013-02-21,8.09,8.2142,8.0102,8.0102,27291,0
2013-02-22,8.0987,8.1876,8.0458,8.1876,28593,0
2013-02-25,8.1968,8.2318,7.8592,7.9212,49001,0
2013-02-26,7.966,8.2939,7.9392,8.2496,37188,0
2013-02-27,8.2172,8.3118,8.0988,8.1519,35530,0
2013-02-28,8.205,8.223,8.0458,8.09,30288,0
2013-03-01,8.0458,8.3922,8.0458,8.3649,57407,0
2013-03-04,8.418,8.5201,8.1164,8.1343,71422,0
2013-03-05,8.2142,8.2142,7.966,8.0102,56030,0
2013-03-06,8.1519,8.1968,7.9834,8.1519,41682,0
2013-03-07,8.1968,8.223,7.9757,8.1431,35942,0
2013-03-08,8.205,8.205,7.9924,8.1255,45796,0
2013-03-11,8.0719,8.1256,8.0279,8.0719,21702,0
2013-03-12,8.2939,8.4893,8.2586,8.3562,91922,0
2013-03-13,8.4094,8.4537,8.2496,8.3916,57268,0
2013-03-14,8.4448,8.4624,8.205,8.3296,91275,0
2013-03-15,8.2851,8.4272,8.1164,8.1343,297352,0
2013-03-18,8.0987,8.2142,8.019,8.0458,78106,0
2013-03-19,8.0365,8.12,7.993,8.0813,51659,0
2013-03-20,8.1876,8.3206,8.1344,8.3027,64529,0
2013-03-21,8.2318,8.4272,8.2318,8.3738,39079,0
2013-03-22,8.3828,8.4802,8.2673,8.4448,26053,0
2013-03-25,8.4893,8.5954,8.4272,8.5156,53852,0
2013-03-26,8.7733,8.7817,8.5646,8.7022,132554,0
2013-03-27,8.6794,8.8311,8.4562,8.6259,76162,0
2013-03-28,8.6886,8.9384,8.5811,8.8498,104715,0
2013-04-01,8.9384,8.9384,8.2775,8.2953,141296,0
2013-04-02,8.3668,8.5008,8.2864,8.4562,65239,0
2013-04-03,8.4918,8.4918,8.1344,8.1522,67192,0
2013-04-04,8.1881,8.3221,8.0897,8.2057,50596,0
2013-04-05,8.1522,8.3487,8.0897,8.2057,54964,0
2013-04-08,8.2057,8.2775,8.1344,8.2775,36687,0
2013-04-09,8.34,8.4115,8.2239,8.34,29607,0
2013-04-10,8.3937,8.5008,8.3131,8.3756,34252,0
2013-04-11,8.34,8.4831,8.2684,8.4024,46969,0
2013-04-12,8.3308,8.465,8.1701,8.3221,22320,0
2013-04-15,8.3579,8.5545,8.2239,8.2326,66880,0
2013-04-16,8.3308,8.3847,8.0986,8.3487,74744,0
2013-04-17,8.3308,8.4024,8.0641,8.0897,51343,0
2013-04-18,8.0897,8.3847,8.0897,8.3487,49167,0
2013-04-19,8.3579,8.465,8.3221,8.4293,31721,0
2013-04-22,8.4471,8.6703,8.3596,8.6349,59735,0
2013-04-23,8.7151,8.7151,8.4212,8.5993,40530,0
2013-04-24,8.6172,8.8676,8.4918,8.7954,62107,0
2013-04-25,8.894,8.9384,8.7512,8.778,80962,0
2013-04-26,8.7954,8.9303,8.7862,8.8136,44133,0
2013-04-29,8.8844,8.9303,8.778,8.894,34010,0
2013-04-30,8.9384,8.9658,8.8844,8.9126,65769,0
2013-05-01,8.9126,8.9836,8.4392,8.4562,85926,0
2013-05-02,8.5546,8.6532,8.4918,8.5278,30069,0
2013-05-03,8.6886,8.7954,8.6349,8.7241,33967,0
2013-05-06,8.7688,8.7954,8.7115,8.7954,20996,0
2013-05-07,8.6439,8.8835,8.6439,8.8752,40612,0
2013-05-08,8.894,8.9836,8.8042,8.8844,42789,0
2013-05-09,8.903,8.9384,8.7954,8.903,37570,0
2013-05-10,8.9564,9.0233,8.859,8.9218,45009,0
2013-05-13,8.9384,9.1176,8.8218,9.0457,73017,0
2013-05-14,9.0914,9.1273,8.9817,9.1176,59574,0
2013-05-15,9.1273,9.2958,9.1273,9.2675,96802,0
2013-05-16,9.2675,9.2948,9.1176,9.1795,41484,0
2013-05-17,9.2437,9.3603,9.0986,9.3144,132045,0
2013-05-20,9.2861,9.3869,9.2437,9.2772,72026,0
2013-05-21,9.2505,9.3318,8.7862,9.2265,213463,0
2013-05-22,9.1523,9.4566,8.9312,9.3869,119417,0
2013-05-23,9.2437,9.557,9.1176,9.52,66627,0
2013-05-24,9.4944,9.654,9.4566,9.636,76107,0
2013-05-28,9.787,9.948,9.626,9.902,157888,0
2013-05-29,9.877,9.877,9.663,9.796,58986,0
2013-05-30,9.825,9.825,9.59,9.778,71891,0
2013-05-31,9.751,9.787,9.4626,9.644,121894,0
2013-06-03,9.7,9.835,9.53,9.645,113841,0
2013-06-04,9.691,9.691,9.438,9.4656,106251,0
2013-06-05,9.4113,9.59,9.208,9.4845,99542,0
2013-06-06,9.4755,9.61,9.3954,9.52,49264,0
2013-06-07,9.825,9.825,9.438,9.549,56640,0
2013-06-10,9.645,9.742,9.4845,9.628,33784,0
2013-06-11,9.61,9.76,9.4755,9.682,50922,0
2013-06-12,9.725,10.164,9.663,10.1,145666,0
2013-06-13,10.155,10.19,9.742,10.11,109410,0
2013-06-14,10.128,10.128,9.902,10.083,39120,0
2013-06-17,10.164,10.21,9.886,10.064,76334,0
2013-06-18,10.1,10.145,9.789,9.844,110940,0
2013-06-19,9.87,9.877,9.752,9.787,65782,0
2013-06-20,9.682,9.752,9.4192,9.571,64295,0
2013-06-21,9.618,9.894,9.4845,9.835,459439,0
2013-06-24,9.752,9.835,9.549,9.816,93006,0
2013-06-25,9.835,9.958,9.716,9.851,70089,0
2013-06-26,9.877,9.93,9.787,9.787,79486,0
2013-06-27,9.899,9.954,9.831,9.908,70189,0
2013-06-28,9.908,10.315,9.846,10.286,219870,0
2013-07-01,10.362,10.371,9.927,9.991,74955,0
2013-07-02,9.954,10.333,9.882,10.089,75531,0
2013-07-03,10.125,10.125,9.927,10.035,22981,0
2013-07-05,10.171,10.171,9.89,9.991,56826,0
2013-07-08,10.208,10.629,9.966,10.305,86396,0
2013-07-09,10.352,10.42,10.125,10.379,78002,0
2013-07-10,10.403,10.439,10.234,10.362,88778,0
2013-07-11,10.429,10.755,10.429,10.745,164958,0
2013-07-12,10.772,11.162,10.514,11.017,160240,0
2013-07-15,11.035,11.142,10.719,10.764,191271,0
2013-07-16,10.802,10.89,10.574,10.802,83241,0
2013-07-17,10.819,10.864,10.736,10.802,94075,0
2013-07-18,10.864,10.89,10.719,10.792,39549,0
2013-07-19,10.792,10.88,10.533,10.574,83642,0
2013-07-22,10.574,10.792,10.542,10.71,71212,0
2013-07-23,10.667,10.764,10.621,10.621,42991,0
2013-07-24,10.667,10.89,10.667,10.755,62567,0
2013-07-25,10.772,11.044,10.755,10.972,52110,0
2013-07-26,10.972,11.106,10.847,10.9,74788,0
2013-07-29,10.917,10.917,10.639,10.667,59398,0
2013-07-30,10.745,10.802,10.639,10.704,35394,0
2013-07-31,10.772,10.81,10.667,10.677,35592,0
2013-08-01,10.856,10.89,10.694,10.864,50333,0
2013-08-02,10.782,11.026,10.727,10.917,59449,0
2013-08-05,10.945,10.945,10.755,10.782,29222,0
2013-08-06,10.792,11.026,10.755,10.99,58273,0
2013-08-07,11.053,11.106,10.837,10.972,57605,0
2013-08-08,11.088,11.152,10.98,11.088,49981,0
2013-08-09,11.152,11.152,10.837,10.864,83114,0
2013-08-12,10.864,11.467,10.864,11.43,106663,0
2013-08-13,11.43,11.43,11.088,11.133,41328,0
2013-08-14,11.259,11.296,11.133,11.152,54302,0
2013-08-15,11.124,11.259,10.838,10.88,90707,0
2013-08-16,10.847,11.286,10.847,11.205,93938,0
2013-08-19,11.324,11.574,11.214,11.43,154961,0
2013-08-20,11.376,11.611,11.376,11.583,105281,0
2013-08-21,11.592,11.879,11.592,11.676,100226,0
2013-08-22,11.735,12.231,11.726,12.06,48770,0
2013-08-23,12.124,12.486,12.124,12.374,77412,0
2013-08-26,12.447,12.495,12.286,12.384,117824,0
2013-08-27,12.323,12.362,11.394,11.684,134625,0
2013-08-28,11.809,11.889,11.522,11.557,68288,0
2013-08-29,11.574,11.879,11.574,11.828,81157,0
2013-08-30,11.828,11.898,11.394,11.494,98603,0
2013-09-03,11.624,11.74,11.517,11.697,88579,0
2013-09-04,11.697,11.868,11.614,11.688,79267,0
2013-09-05,11.732,11.74,11.652,11.652,40310,0
2013-09-06,11.709,11.744,11.574,11.574,40096,0
2013-09-09,11.657,11.971,11.513,11.916,132621,0
2013-09-10,11.996,12.247,11.996,12.196,141145,0
2013-09-11,12.231,12.557,12.104,12.466,151498,0
2013-09-12,12.456,12.557,12.323,12.43,132622,0
2013-09-13,12.494,12.592,12.374,12.494,111088,0
2013-09-16,12.591,12.721,12.495,12.509,95190,0
2013-09-17,12.486,12.717,12.384,12.709,66988,0
2013-09-18,12.736,13.006,12.538,12.906,129665,0
2013-09-19,12.888,13.151,12.871,13.134,94433,0
2013-09-20,13.171,13.378,13.171,13.333,291511,0
2013-09-23,13.383,13.61,13.366,13.374,119923,0
2013-09-24,13.43,13.438,13.277,13.366,108439,0
2013-09-25,13.366,13.591,13.322,13.42,157261,0
2013-09-26,13.452,13.532,13.369,13.415,45108,0
2013-09-27,13.387,13.48,13.118,13.378,42629,0
2013-09-30,13.309,13.65,13.309,13.54,148593,0
2013-10-01,13.55,13.658,13.462,13.532,100133,0
2013-10-02,13.524,13.559,13.326,13.341,112978,0
2013-10-03,13.36,13.443,12.783,12.973,132104,0
2013-10-04,13.062,13.205,12.973,13.071,44219,0
2013-10-07,12.982,13.415,12.944,13.271,153880,0
2013-10-08,13.36,13.48,13.146,13.291,153989,0
2013-10-09,13.397,13.787,13.378,13.751,92526,0
2013-10-10,13.976,14.058,13.769,13.921,111530,0
2013-10-11,13.93,14.8,13.921,14.691,141384,0
2013-10-14,14.402,14.511,13.686,14.048,299922,0
2013-10-15,14.041,14.309,13.947,14.238,187184,0
2013-10-16,14.376,14.376,14.075,14.265,114475,0
2013-10-17,14.247,14.899,14.213,14.727,105680,0
2013-10-18,14.864,15.262,14.691,15.225,166702,0
2013-10-21,15.197,15.215,14.376,14.445,197323,0
2013-10-22,14.502,14.646,13.984,14.048,153659,0
2013-10-23,13.913,14.247,13.803,14.139,82688,0
2013-10-24,14.203,14.348,13.984,14.309,50518,0
2013-10-25,14.437,14.521,13.939,14.023,102588,0
2013-10-28,14.075,14.284,14.075,14.23,54611,0
2013-10-29,14.301,14.376,14.157,14.247,65111,0
2013-10-30,14.256,14.437,14.023,14.023,68649,0
2013-10-31,14.067,14.084,13.496,13.606,169771,0
2013-11-01,13.569,13.795,13.378,13.55,125579,0
2013-11-04,13.578,13.616,13.234,13.406,147036,0
2013-11-05,13.425,14.092,13.415,13.921,97170,0
2013-11-06,13.921,13.939,13.506,13.515,97502,0
2013-11-07,13.597,13.704,13.224,13.291,96504,0
2013-11-08,13.309,13.65,13.309,13.597,91863,0
2013-11-11,13.642,13.65,13.443,13.487,103774,0
2013-11-12,13.472,13.55,13.299,13.425,83130,0
2013-11-13,12.672,12.701,10.231,10.937,1046314,0
2013-11-14,10.981,11.036,10.394,10.523,321356,0
2013-11-15,10.503,10.513,10.057,10.437,286201,0
2013-11-18,10.437,10.71,10.049,10.104,201084,0
2013-11-19,10.076,10.266,9.861,9.932,226472,0
2013-11-20,10.041,10.36,9.861,10.086,195666,0
2013-11-21,10.076,10.694,9.96,10.493,208602,0
2013-11-22,10.638,11.028,10.581,10.865,215122,0
2013-11-25,11.01,11.192,10.901,11.064,148131,0
2013-11-26,11.126,11.28,11.09,11.182,85010,0
2013-11-27,11.217,11.388,11.182,11.326,89320,0
2013-11-29,11.415,11.471,11.309,11.371,40489,0
2013-12-02,11.379,11.433,11.045,11.117,93631,0
2013-12-03,11.08,11.309,11.036,11.27,63011,0
2013-12-04,11.262,11.299,10.981,11.182,66881,0
2013-12-05,11.192,11.335,10.901,11.235,77382,0
2013-12-06,11.371,11.876,11.299,11.805,151888,0
2013-12-09,11.868,11.913,11.252,11.388,151115,0
2013-12-10,11.398,11.76,11.225,11.579,140725,0
2013-12-11,11.697,11.76,11.587,11.707,179303,0
2013-12-12,11.75,12.032,11.642,11.932,133953,0
2013-12-13,12.005,12.05,11.825,12.013,147912,0
2013-12-16,12.13,12.374,11.996,12.196,188038,0
2013-12-17,12.23,12.827,12.211,12.8,201419,0
2013-12-18,12.855,13.262,12.672,13.196,130222,0
2013-12-19,13.299,13.48,12.908,13.043,144481,0
2013-12-20,13.128,13.472,13.062,13.443,704176,0
2013-12-23,13.54,13.795,13.333,13.406,121822,0
2013-12-24,13.532,13.65,13.035,13.472,121339,0
2013-12-26,13.569,13.569,13.035,13.079,128786,0
2013-12-27,13.15,13.366,13.021,13.066,83028,0
2013-12-30,13.113,13.123,12.667,12.721,89406,0
2013-12-31,12.685,12.931,12.64,12.822,87207,0
2014-01-02,12.712,12.757,12.094,12.303,120674,0
2014-01-03,12.313,12.496,12.14,12.294,149067,0
2014-01-06,12.313,12.35,12.075,12.168,117890,0
2014-01-07,12.374,12.912,12.158,12.884,167597,0
2014-01-08,12.912,12.958,12.374,12.549,55318,0
2014-01-09,12.549,12.903,12.43,12.496,78079,0
2014-01-10,12.53,12.584,12.313,12.54,82370,0
2014-01-13,12.549,12.912,12.303,12.503,151872,0
2014-01-14,12.511,12.712,12.323,12.477,92378,0
2014-01-15,12.568,12.73,12.412,12.559,158140,0
2014-01-16,12.54,12.752,12.491,12.675,89171,0
2014-01-17,12.704,12.739,12.43,12.511,144723,0
2014-01-21,12.631,13.202,12.365,13.158,226435,0
2014-01-22,13.202,13.202,12.859,12.884,57847,0
2014-01-23,12.884,13.093,12.739,12.977,52237,0
2014-01-24,12.867,12.998,12.384,12.404,123155,0
2014-01-27,12.22,12.404,11.841,11.93,131418,0
2014-01-28,11.976,12.13,11.85,11.958,84082,0
2014-01-29,11.85,11.958,11.458,11.467,115139,0
2014-01-30,11.494,11.948,11.467,11.567,124597,0
2014-01-31,11.429,11.832,11.421,11.694,77602,0
2014-02-03,11.704,11.823,11.168,11.34,126552,0
2014-02-04,11.439,11.439,11.048,11.074,108891,0
2014-02-05,11.003,11.031,10.292,10.394,217733,0
2014-02-06,10.368,10.71,10.185,10.256,173239,0
2014-02-07,10.265,10.705,10.213,10.668,165812,0
2014-02-10,10.711,11.444,10.592,11.13,124728,0
2014-02-11,11.467,11.621,11.186,11.476,108308,0
2014-02-12,11.513,11.602,11.314,11.412,86413,0
2014-02-13,11.33,11.529,11.314,11.383,110666,0
2014-02-14,11.393,11.458,11.221,11.267,75881,0
2014-02-18,11.34,11.529,11.267,11.421,62810,0
2014-02-19,11.421,11.548,11.176,11.186,42147,0
2014-02-20,11.439,11.795,11.247,11.704,119892,0
2014-02-21,11.776,11.832,11.558,11.677,78724,0
2014-02-24,11.747,11.893,11.602,11.677,61285,0
2014-02-25,11.711,11.841,11.602,11.668,121641,0
2014-02-26,11.659,11.776,11.421,11.458,91194,0
2014-02-27,11.458,11.694,11.412,11.467,81085,0
2014-02-28,11.529,11.649,11.366,11.403,151502,0
2014-03-03,11.412,11.694,11.257,11.439,92752,0
2014-03-04,11.584,12.186,11.476,12.057,188443,0
2014-03-05,12.075,12.186,11.823,11.93,119749,0
2014-03-06,12.083,12.13,11.823,12.031,97359,0
2014-03-07,12.057,12.13,11.631,11.677,141976,0
2014-03-10,11.575,11.939,11.522,11.621,115568,0
2014-03-11,11.592,11.776,11.138,11.275,143750,0
2014-03-12,11.176,11.529,11.121,11.467,104073,0
2014-03-13,11.558,11.677,11.314,11.485,72878,0
2014-03-14,11.522,11.738,11.458,11.694,96784,0
2014-03-17,11.794,11.846,11.229,11.229,155045,0
2014-03-18,11.358,11.823,11.358,11.823,186617,0
2014-03-19,11.857,12.186,11.549,11.841,145609,0
2014-03-20,11.828,12.255,11.785,11.841,191030,0
2014-03-21,11.903,12.019,11.557,11.668,394182,0
2014-03-24,11.467,12.049,11.467,11.911,140049,0
2014-03-25,12.021,12.102,11.776,11.995,123278,0
2014-03-26,12.14,12.14,11.567,11.729,158029,0
2014-03-27,11.776,11.874,11.429,11.659,161474,0
2014-03-28,11.709,12.028,11.607,11.699,89309,0
2014-03-31,11.714,12.1,11.634,12.056,167346,0
2014-04-01,12.091,12.091,11.616,11.847,117914,0
2014-04-02,11.982,12.028,11.757,11.908,87083,0
2014-04-03,11.871,12.001,11.663,11.663,102531,0
2014-04-04,11.79,11.88,11.396,11.552,136758,0
2014-04-07,11.453,11.525,11.249,11.297,136357,0
2014-04-08,11.297,11.423,11.204,11.249,137909,0
2014-04-09,11.333,11.351,11.249,11.325,66246,0
2014-04-10,11.307,11.343,10.93,10.958,129231,0
2014-04-11,10.812,10.948,10.627,10.694,108053,0
2014-04-14,10.858,10.883,10.531,10.627,95544,0
2014-04-15,10.737,10.737,10.356,10.6,128083,0
2014-04-16,10.728,10.783,10.464,10.563,117258,0
2014-04-17,10.573,10.728,10.482,10.719,93832,0
2014-04-21,10.704,11.085,10.667,10.93,70091,0
2014-04-22,11.04,11.24,10.812,11.14,89500,0
2014-04-23,11.14,11.386,11.04,11.178,86506,0
2014-04-24,11.17,11.241,10.911,11.075,72600,0
2014-04-25,11.068,11.17,10.746,10.746,95560,0
2014-04-28,10.83,10.874,10.491,10.667,108031,0
2014-04-29,10.756,10.756,10.531,10.637,78601,0
2014-04-30,10.627,10.704,10.563,10.627,133574,0
2014-05-01,10.858,11.325,10.757,11.204,212554,0
2014-05-02,11.333,11.908,11.15,11.231,87744,0
2014-05-05,11.223,11.343,11.058,11.15,65424,0
2014-05-06,11.113,11.297,10.93,10.948,87282,0
2014-05-07,10.994,11.122,10.793,10.911,76571,0
2014-05-08,10.858,11.259,10.812,10.849,85806,0
2014-05-09,10.867,11.068,10.812,11.022,79221,0
2014-05-12,11.223,11.48,11.122,11.415,112542,0
2014-05-13,11.014,11.188,10.2,10.217,394301,0
2014-05-14,10.252,10.252,9.741,9.768,228394,0
2014-05-15,9.715,9.851,9.532,9.623,173879,0
2014-05-16,9.613,9.688,9.3934,9.4954,118593,0
2014-05-19,9.4854,9.649,9.3934,9.4526,95739,0
2014-05-20,9.3934,9.4576,9.1651,9.1921,143078,0
2014-05-21,9.3017,9.4113,9.1196,9.2831,168915,0
2014-05-22,9.3682,9.815,9.3211,9.777,131898,0
2014-05-23,9.815,9.913,9.573,9.896,124902,0
2014-05-27,10.026,10.089,9.741,9.844,143245,0
2014-05-28,9.758,9.9,9.3583,9.4954,229192,0
2014-05-29,9.4765,9.4904,9.2118,9.2734,211909,0
2014-05-30,9.3485,9.706,9.239,9.3211,159663,0
2014-06-02,9.851,10.407,9.835,10.117,297580,0
2014-06-03,10.107,10.153,9.697,9.786,213175,0
2014-06-04,9.777,9.951,9.609,9.688,176128,0
2014-06-05,9.741,10.097,9.604,9.923,179633,0
2014-06-06,9.942,9.951,9.641,9.649,173127,0
2014-06-09,9.706,10.079,9.613,9.971,245768,0
2014-06-10,9.896,10.501,9.888,10.391,318913,0
2014-06-11,10.271,10.531,10.21,10.521,205963,0
2014-06-12,10.521,10.657,10.318,10.491,137736,0
2014-06-13,10.346,10.6,10.007,10.026,237700,0
2014-06-16,10.051,10.58,10.051,10.554,282995,0
2014-06-17,10.511,10.704,10.308,10.501,239276,0
2014-06-18,10.54,10.803,10.473,10.773,176881,0
2014-06-19,10.858,11.203,10.684,10.737,317210,0
2014-06-20,10.812,11.343,10.573,11.204,776547,0
2014-06-23,11.259,11.386,10.627,10.756,243720,0
2014-06-24,10.83,10.994,10.482,10.531,239487,0
2014-06-25,10.521,10.765,10.336,10.547,272613,0
2014-06-26,10.59,10.694,10.289,10.473,215481,0
2014-06-27,10.412,10.763,10.36,10.708,2337299,0
2014-06-30,10.708,10.938,10.516,10.838,175370,0
2014-07-01,10.966,11.279,10.938,11.213,219284,0
2014-07-02,11.17,11.279,10.91,10.947,162594,0
2014-07-03,11.003,11.021,10.819,10.91,77937,0
2014-07-07,10.872,10.901,10.429,10.439,91823,0
2014-07-08,10.459,10.596,9.687,9.758,315819,0
2014-07-09,9.758,10.099,9.75,10.036,137582,0
2014-07-10,9.871,10.057,9.815,9.852,124960,0
2014-07-11,9.942,10.123,9.687,9.88,206296,0
2014-07-14,9.905,10.045,9.758,9.795,116183,0
2014-07-15,9.741,9.972,9.622,9.648,162971,0
2014-07-16,9.667,9.846,9.64,9.696,224733,0
2014-07-17,9.593,9.888,9.593,9.631,132059,0
2014-07-18,9.667,9.805,9.631,9.795,101792,0
2014-07-21,9.815,9.942,9.694,9.905,93239,0
2014-07-22,9.88,10.385,9.825,9.914,249616,0
2014-07-23,9.952,10.053,9.603,9.677,160713,0
2014-07-24,9.658,9.852,9.612,9.687,149690,0
2014-07-25,9.658,9.862,9.631,9.75,107030,0
2014-07-28,9.758,9.934,9.557,9.715,114424,0
2014-07-29,9.715,9.815,9.565,9.622,101681,0
2014-07-30,9.667,9.723,9.54,9.64,71334,0
2014-07-31,9.52,9.667,9.511,9.565,65044,0
2014-08-01,9.612,9.777,9.4835,9.511,66995,0
2014-08-04,9.565,9.612,9.4093,9.502,77797,0
2014-08-05,9.4093,9.558,9.3915,9.4162,38243,0
2014-08-06,9.3915,9.574,9.3915,9.557,51185,0
2014-08-07,9.603,9.844,9.574,9.835,82681,0
2014-08-08,9.805,10.174,9.725,10.146,133226,0
2014-08-11,10.193,10.193,9.795,9.88,68025,0
2014-08-12,10.193,10.551,9.952,10.535,133933,0
2014-08-13,10.586,10.716,10.46,10.569,90122,0
2014-08-14,10.586,10.691,10.496,10.586,120535,0
2014-08-15,10.673,10.866,10.615,10.734,112016,0
2014-08-18,10.872,11.039,10.708,11.031,134038,0
2014-08-19,10.956,11.132,10.819,10.919,111443,0
2014-08-20,10.819,10.872,10.128,10.615,179406,0
2014-08-21,10.615,11.122,10.615,11.113,100010,0
2014-08-22,11.14,11.14,10.828,10.865,74744,0
2014-08-25,10.984,11.048,10.701,10.771,82074,0
2014-08-26,10.819,11.039,10.78,10.928,59761,0
2014-08-27,10.975,10.975,10.771,10.947,73672,0
2014-08-28,10.91,11.044,10.901,11.031,36359,0
2014-08-29,11.048,11.204,10.819,11.197,85011,0
2014-09-02,11.204,11.5,11.14,11.464,89161,0
2014-09-03,11.472,11.472,11.26,11.45,82890,0
2014-09-04,11.344,11.545,11.231,11.412,50094,0
2014-09-05,11.435,11.693,11.37,11.693,75803,0
2014-09-08,11.703,11.857,11.647,11.794,63590,0
2014-09-09,11.747,11.814,11.525,11.629,66660,0
2014-09-10,11.61,11.693,11.389,11.647,122652,0
2014-09-11,11.37,11.728,11.37,11.708,63165,0
2014-09-12,11.657,11.703,11.213,11.435,90132,0
2014-09-15,11.445,11.445,11.231,11.325,64393,0
2014-09-16,11.344,11.555,11.204,11.536,57952,0
2014-09-17,11.555,11.677,11.388,11.5,50700,0
2014-09-18,11.509,11.657,11.231,11.361,70814,0
2014-09-19,11.378,11.637,11.334,11.61,229828,0
2014-09-22,11.481,11.619,11.37,11.536,75213,0
2014-09-23,11.536,11.564,11.223,11.298,46896,0
2014-09-24,11.37,11.403,11.094,11.17,56924,0
2014-09-25,11.178,11.178,11.021,11.057,56775,0
2014-09-26,11.122,11.212,11.013,11.094,48878,0
2014-09-29,11.035,11.145,10.905,11.017,37624,0
2014-09-30,11.017,11.017,10.783,10.822,40981,0
2014-10-01,10.859,10.992,10.385,10.488,91564,0
2014-10-02,10.44,10.932,10.44,10.913,38646,0
2014-10-03,10.941,10.941,10.617,10.617,57883,0
2014-10-06,10.703,10.831,10.655,10.746,47708,0
2014-10-07,10.703,10.831,10.617,10.635,29034,0
2014-10-08,10.588,10.876,10.57,10.773,52537,0
2014-10-09,10.709,10.756,10.527,10.527,25575,0
2014-10-10,10.552,10.773,10.321,10.385,37966,0
2014-10-13,10.283,10.671,10.283,10.43,47804,0
2014-10-14,10.45,10.746,10.45,10.527,39069,0
2014-10-15,10.385,10.683,10.312,10.545,47969,0
2014-10-16,10.369,10.625,10.369,10.588,33351,0
2014-10-17,10.617,10.885,10.545,10.598,78374,0
2014-10-20,10.703,11.035,10.598,10.923,32538,0
2014-10-21,10.923,11.044,10.822,10.859,56050,0
2014-10-22,10.95,11.035,10.822,10.95,40939,0
2014-10-23,11.017,11.099,10.885,11.099,26854,0
2014-10-24,11.118,11.118,10.95,11.079,25346,0
2014-10-27,10.988,11.118,10.932,11.118,36367,0
2014-10-28,11.118,11.294,11.053,11.079,36604,0
2014-10-29,11.053,11.099,10.876,10.997,62455,0
2014-10-30,10.97,11.367,10.913,11.246,51043,0
2014-10-31,11.452,11.461,11.108,11.108,43484,0
2014-11-03,11.21,11.507,10.932,11.405,59597,0
2014-11-04,11.304,11.432,11.127,11.284,49291,0
2014-11-05,11.294,11.323,11.099,11.275,22717,0
2014-11-06,11.304,11.48,11.304,11.466,25390,0
2014-11-07,11.471,11.58,11.349,11.58,41870,0
2014-11-10,11.58,11.628,11.256,11.385,42922,0
2014-11-11,11.359,11.676,11.21,11.666,24221,0
2014-11-12,11.58,11.85,11.534,11.824,39151,0
2014-11-13,11.842,11.842,11.676,11.717,44817,0
2014-11-14,11.692,11.71,11.471,11.507,48514,0
2014-11-17,11.376,11.485,11.244,11.359,35883,0
2014-11-18,11.304,11.489,11.304,11.489,22355,0
2014-11-19,11.423,11.423,11.165,11.341,45701,0
2014-11-20,11.237,11.489,11.237,11.266,55309,0
2014-11-21,11.323,11.489,11.194,11.349,41924,0
2014-11-24,11.376,11.395,11.184,11.341,27574,0
2014-11-25,11.294,11.395,11.127,11.376,37082,0
2014-11-26,11.349,11.414,11.284,11.395,11031,0
2014-11-28,11.395,11.489,11.349,11.359,23659,0
2014-12-01,11.349,11.562,11.304,11.507,49288,0
2014-12-02,11.571,11.571,11.136,11.145,69400,0
2014-12-03,11.118,11.352,10.312,10.403,163534,0
2014-12-04,10.254,10.412,9.841,10.379,87180,0
2014-12-05,10.135,10.35,10.007,10.017,82197,0
2014-12-08,10.145,10.298,9.598,9.711,99502,0
2014-12-09,9.682,9.969,9.4974,9.849,66984,0
2014-12-10,9.849,9.849,9.4685,9.4685,87784,0
2014-12-11,9.4974,9.849,9.4496,9.711,52905,0
2014-12-12,9.692,9.692,9.2555,9.2555,145741,0
2014-12-15,9.3017,9.4122,8.6162,8.6438,214243,0
2014-12-16,8.4309,9.3017,7.7916,9.2555,439895,0
2014-12-17,9.2822,9.3348,8.894,9.0054,182982,0
2014-12-18,9.135,9.3211,8.9218,9.1072,175284,0
2014-12-19,9.1997,9.569,8.9404,9.0054,1066234,0
2014-12-22,9.0976,9.645,9.0327,9.617,148322,0
2014-12-23,9.653,10.06,9.515,9.949,130522,0
2014-12-24,9.959,10.06,9.792,9.886,85524,0
2014-12-26,9.94,10.007,9.662,9.711,51412,0
2014-12-29,9.732,9.986,9.716,9.928,66865,0
2014-12-30,9.845,10.004,9.827,9.966,47928,0
2014-12-31,9.938,10.058,9.938,9.966,54643,0
2015-01-02,9.928,10.217,9.928,10.172,44280,0
2015-01-05,10.077,10.253,9.986,10.115,69877,0
2015-01-06,10.105,10.263,10.087,10.244,61818,0
2015-01-07,10.34,10.467,10.253,10.403,46722,0
2015-01-08,10.412,10.498,10.34,10.395,50370,0
2015-01-09,10.47,10.47,10.105,10.153,45017,0
2015-01-12,10.095,10.115,9.797,9.817,46960,0
2015-01-13,9.966,10.032,9.648,9.807,54486,0
2015-01-14,9.788,10.068,9.639,10.023,41757,0
2015-01-15,10.068,10.068,9.706,9.797,25506,0
2015-01-16,9.882,10.004,9.788,9.837,32276,0
2015-01-20,9.918,9.966,9.759,9.946,46441,0
2015-01-21,9.966,10.201,9.966,10.105,33497,0
2015-01-22,10.181,10.312,10.124,10.182,46425,0
2015-01-23,10.182,10.263,9.838,10.068,80170,0
2015-01-26,10.032,10.461,9.966,10.461,71112,0
2015-01-27,10.36,10.627,10.244,10.58,46552,0
2015-01-28,10.546,10.567,10.201,10.211,69566,0
2015-01-29,10.236,10.369,9.855,10.095,53549,0
2015-01-30,10.042,10.124,9.874,10.124,57242,0
2015-02-02,10.105,10.182,9.918,10.095,51034,0
2015-02-03,10.302,10.451,10.105,10.451,48674,0
2015-02-04,10.431,10.451,10.236,10.263,25383,0
2015-02-05,10.36,10.47,10.244,10.412,15500,0
2015-02-06,10.412,10.421,10.217,10.217,18149,0
2015-02-09,10.182,10.253,10.182,10.201,11995,0
2015-02-10,10.153,10.236,10.077,10.087,30241,0
2015-02-11,10.087,10.105,10.023,10.095,13703,0
2015-02-12,10.115,10.124,9.908,9.928,42739,0
2015-02-13,9.908,10.058,9.908,9.908,38942,0
2015-02-17,9.928,9.976,9.759,9.769,39132,0
2015-02-18,9.716,9.89,9.716,9.89,51557,0
2015-02-19,9.865,9.946,9.797,9.89,38538,0
2015-02-20,9.89,9.946,9.797,9.89,23819,0
2015-02-23,9.827,9.908,9.807,9.855,21933,0
2015-02-24,9.946,9.946,9.788,9.817,40313,0
2015-02-25,9.797,9.845,9.797,9.837,25311,0
2015-02-26,9.845,9.995,9.807,9.882,36132,0
2015-02-27,9.938,10.61,9.938,10.431,88989,0
2015-03-02,10.395,10.395,10.068,10.087,27544,0
2015-03-03,10.143,10.217,10.032,10.087,20147,0
2015-03-04,10.032,10.058,9.899,10.023,21327,0
2015-03-05,10.004,10.133,10.004,10.05,22399,0
2015-03-06,9.946,10.395,9.918,10.379,37187,0
2015-03-09,10.273,10.712,10.227,10.706,64405,0
2015-03-10,10.59,10.721,10.431,10.721,55621,0
2015-03-11,10.647,10.721,10.163,10.201,23897,0
2015-03-12,10.369,10.528,10.312,10.385,43509,0
2015-03-13,10.302,10.421,10.273,10.36,22399,0
2015-03-16,9.986,10.331,9.1911,9.3702,236940,0
2015-03-17,9.3309,9.4142,8.9583,9.3799,141456,0
2015-03-18,9.3134,9.4626,9.0885,9.3799,112845,0
2015-03-19,9.3799,9.4904,9.2565,9.3407,39544,0
2015-03-20,9.4805,9.4805,9.0976,9.1545,204255,0
2015-03-23,8.9488,9.2841,8.9488,9.2007,74693,0
2015-03-24,9.1728,9.2744,9.1545,9.1815,58834,0
2015-03-25,9.2291,9.265,9.1264,9.1264,39544,0
2015-03-26,9.1446,9.2565,9.1446,9.1911,44689,0
2015-03-27,9.1911,9.265,9.1446,9.2007,45008,0
2015-03-30,9.3094,9.3849,9.2612,9.3192,57960,0
2015-03-31,9.3192,9.657,9.3192,9.657,69287,0
2015-04-01,9.571,9.977,9.546,9.957,55303,0
2015-04-02,10.006,10.654,9.947,10.644,216315,0
2015-04-06,10.814,11.942,10.814,11.5,348400,0
2015-04-07,11.546,11.815,11.293,11.688,205648,0
2015-04-08,11.688,11.688,11.095,11.359,130172,0
2015-04-09,11.433,11.565,11.341,11.386,64290,0
2015-04-10,11.482,11.556,11.35,11.491,61257,0
2015-04-13,11.423,11.688,11.406,11.641,80293,0
2015-04-14,11.633,11.714,11.283,11.565,110603,0
2015-04-15,11.565,11.707,11.386,11.406,90959,0
2015-04-16,11.473,11.473,11.331,11.368,43978,0
2015-04-17,11.283,11.537,11.236,11.265,54770,0
2015-04-20,11.255,11.583,11.236,11.51,79946,0
2015-04-21,11.52,11.565,11.181,11.473,53393,0
2015-04-22,11.368,11.565,11.283,11.423,50867,0
2015-04-23,11.396,11.565,11.331,11.433,48390,0
2015-04-24,11.5,11.52,11.199,11.236,59535,0
2015-04-27,11.236,11.377,11.115,11.359,63171,0
2015-04-28,11.377,11.396,11.236,11.396,28453,0
2015-04-29,11.303,11.423,11.283,11.423,28926,0
2015-04-30,11.415,11.423,11.199,11.293,50623,0
2015-05-01,11.51,11.51,11.199,11.283,48069,0
2015-05-04,11.199,11.52,11.085,11.085,45941,0
2015-05-05,11.105,11.331,10.843,10.87,32435,0
2015-05-06,10.843,10.983,10.824,10.852,42289,0
2015-05-07,10.852,10.935,10.533,10.542,88263,0
2015-05-08,10.728,10.765,10.456,10.494,63489,0
2015-05-11,10.494,10.992,10.494,10.945,78592,0
2015-05-12,10.814,11.283,10.814,11.142,75346,0
2015-05-13,11.283,11.313,10.954,10.983,57313,0
2015-05-14,11.002,11.274,10.964,11.217,37862,0
2015-05-15,11.115,11.236,11.057,11.075,21111,0
2015-05-18,11.115,11.115,10.969,11.115,33770,0
2015-05-19,11.075,11.191,10.824,10.898,40911,0
2015-05-20,10.879,10.973,10.794,10.833,32864,0
2015-05-21,10.879,11.283,10.852,11.171,50090,0
2015-05-22,11.191,11.217,11.048,11.152,55090,0
2015-05-26,11.152,11.157,10.888,10.888,39197,0
2015-05-27,10.945,11.152,10.852,10.925,59768,0
2015-05-28,10.954,11.283,10.925,11.274,54597,0
2015-05-29,11.283,11.283,11.133,11.274,23503,0
2015-06-01,11.368,11.99,11.368,11.942,142278,0
2015-06-02,11.942,12.13,11.811,12.121,90793,0
2015-06-03,12.224,12.224,11.99,12.073,89013,0
2015-06-04,12.14,12.168,11.68,11.84,76039,0
2015-06-05,11.85,11.99,11.671,11.98,63810,0
2015-06-08,12.036,12.036,11.83,11.951,47006,0
2015-06-09,12,12.13,11.951,12.054,46478,0
2015-06-10,12.177,12.177,12.036,12.121,108369,0
2015-06-11,12.196,12.196,12.016,12.082,48755,0
2015-06-12,12.111,12.224,12.008,12.082,58916,0
2015-06-15,12.082,12.082,11.613,11.85,96671,0
2015-06-16,11.884,11.922,11.68,11.85,89758,0
2015-06-17,11.971,12.544,11.971,12.338,207806,0
2015-06-18,12.289,12.384,11.971,12.196,90291,0
2015-06-19,12.082,12.271,11.753,12.121,601298,0
2015-06-22,12.328,12.328,11.904,11.951,114860,0
2015-06-23,11.894,12.111,11.894,11.971,124414,0
2015-06-24,12.016,12.214,11.951,12.036,77103,0
2015-06-25,12.468,12.468,12.14,12.196,374347,0
2015-06-26,12.234,12.929,12.168,12.261,2136342,0
2015-06-29,12.512,12.664,12.058,12.067,219195,0
2015-06-30,12.21,12.238,11.823,11.916,176427,0
2015-07-01,11.964,12.247,11.868,11.993,152685,0
2015-07-02,12.076,12.191,11.823,12.115,283164,0
2015-07-06,12.058,12.058,11.745,11.964,308436,0
2015-07-07,11.964,12.162,11.745,11.925,242562,0
2015-07-08,11.851,12.011,11.832,11.944,374734,0
2015-07-09,12.011,12.011,11.868,11.925,285914,0
2015-07-10,11.887,12.21,11.877,12.011,243088,0
2015-07-13,12.011,12.058,11.716,11.803,271745,0
2015-07-14,11.887,12.587,11.813,12.587,247583,0
2015-07-15,12.644,12.928,12.333,12.739,249598,0
2015-07-16,12.872,12.957,12.683,12.767,247955,0
2015-07-17,12.805,12.805,12.4,12.644,110918,0
2015-07-20,12.703,12.757,12.503,12.605,161991,0
2015-07-21,12.56,12.664,12.4,12.454,89770,0
2015-07-22,12.435,12.693,12.294,12.371,163258,0
2015-07-23,12.303,12.371,11.925,12.002,193500,0
2015-07-24,11.935,12.04,11.672,11.726,107640,0
2015-07-27,11.642,11.887,11.594,11.859,100981,0
2015-07-28,11.887,11.887,11.614,11.793,119801,0
2015-07-29,11.775,11.803,11.557,11.584,61221,0
2015-07-30,11.557,11.699,11.321,11.33,124983,0
2015-07-31,11.321,11.642,11.321,11.443,80361,0
2015-08-03,11.433,11.672,11.216,11.282,199310,0
2015-08-04,11.235,11.368,11.15,11.207,128048,0
2015-08-05,11.198,11.368,11.093,11.17,131221,0
2015-08-06,11.14,11.298,10.876,11.244,132144,0
2015-08-07,11.14,11.51,11.083,11.359,81522,0
2015-08-10,11.443,11.716,11.377,11.453,59742,0
2015-08-11,11.225,11.709,11.122,11.216,131604,0
2015-08-12,11.15,11.5,11.15,11.292,67565,0
2015-08-13,11.292,11.433,10.961,10.999,105421,0
2015-08-14,10.923,11.386,10.923,11.321,67565,0
2015-08-17,11.235,11.652,11.235,11.443,86705,0
2015-08-18,11.453,11.51,11.046,11.103,55620,0
2015-08-19,11.018,11.198,10.895,10.98,58578,0
2015-08-20,10.913,11.028,10.42,10.42,94847,0
2015-08-21,10.299,10.384,9.939,10.072,187895,0
2015-08-24,9.4765,10.026,9.2205,9.609,155533,0
2015-08-25,9.827,10.109,9.4103,9.4281,116840,0
2015-08-26,9.4765,10.044,9.4103,9.647,76977,0
2015-08-27,9.656,9.987,9.514,9.827,96010,0
2015-08-28,9.759,10.377,9.759,10.347,131750,0
2015-08-31,10.215,10.328,9.741,10.052,124241,0
2015-09-01,9.797,9.939,9.695,9.722,82370,0
2015-09-02,9.75,9.883,9.656,9.788,56781,0
2015-09-03,9.759,9.92,9.665,9.704,39863,0
2015-09-04,9.553,9.948,9.553,9.865,73805,0
2015-09-08,10.052,10.138,9.837,10.052,68943,0
2015-09-09,10.148,10.27,9.92,9.93,48321,0
2015-09-10,9.855,9.992,9.656,9.779,110942,0
2015-09-11,9.837,9.883,9.57,9.865,48428,0
2015-09-14,9.978,11.244,9.817,10.99,189269,0
2015-09-15,10.923,11.282,10.79,11.15,96010,0
2015-09-16,11.225,11.614,11.037,11.5,111554,0
2015-09-17,11.528,11.528,11.132,11.377,152958,0
2015-09-18,11.254,12.096,11.17,11.634,557872,0
2015-09-21,11.736,11.736,10.98,11.093,92626,0
2015-09-22,11.037,11.312,10.573,10.839,65873,0
2015-09-23,10.923,11.113,10.81,10.849,64836,0
2015-09-24,10.849,11.225,10.839,11.009,42586,0
2015-09-25,11.14,11.264,10.698,10.714,86917,0
2015-09-28,10.706,10.951,10.706,10.839,54266,0
2015-09-29,10.88,10.948,10.738,10.815,62186,0
2015-09-30,10.9,11.072,10.871,11.043,51368,0
2015-10-01,10.986,11.1,10.682,10.775,43699,0
2015-10-02,10.692,10.844,10.3,10.623,96432,0
2015-10-05,10.673,11.233,10.673,11.11,53721,0
2015-10-06,11.147,11.319,11.08,11.1,43174,0
2015-10-07,11.137,11.414,11.076,11.271,42238,0
2015-10-08,11.176,11.566,11.137,11.528,49266,0
2015-10-09,11.528,11.557,11.09,11.11,42860,0
2015-10-12,11.214,11.442,11.12,11.395,47495,0
2015-10-13,11.395,11.737,11.395,11.472,51158,0
2015-10-14,11.52,11.574,11.033,11.043,29413,0
2015-10-15,11.024,11.614,11.005,11.574,53679,0
2015-10-16,11.634,11.634,11.043,11.29,44959,0
2015-10-19,11.328,11.423,11.196,11.414,42637,0
2015-10-20,11.414,11.5,10.584,10.9,141496,0
2015-10-21,10.976,11.129,10.775,10.775,50212,0
2015-10-22,10.844,11.224,10.795,11.196,60086,0
2015-10-23,11.233,11.233,10.481,11.11,109772,0
2015-10-26,11.09,11.176,10.728,10.805,63553,0
2015-10-27,10.805,11.196,10.584,10.692,113554,0
2015-10-28,10.702,11.319,10.594,11.271,84458,0
2015-10-29,11.233,11.233,10.663,10.709,92651,0
2015-10-30,10.766,10.766,10.413,10.54,85613,0
2015-11-02,10.575,10.709,10.29,10.709,106708,0
2015-11-03,10.718,10.834,10.531,10.728,87819,0
2015-11-04,10.718,11.376,10.718,11.328,137253,0
2015-11-05,11.376,11.423,11.129,11.167,32249,0
2015-11-06,11.1,11.129,10.775,10.976,50002,0
2015-11-09,10.976,11.005,10.663,10.747,44925,0
2015-11-10,10.623,10.844,10.531,10.766,51051,0
2015-11-11,10.766,10.967,10.511,10.718,78363,0
2015-11-12,10.566,10.692,10.379,10.413,110508,0
2015-11-13,10.379,10.531,9.996,10.129,152316,0
2015-11-16,10.187,10.805,10.09,10.766,130152,0
2015-11-17,10.682,10.775,10.471,10.511,82881,0
2015-11-18,10.501,10.938,10.481,10.825,119542,0
2015-11-19,10.747,11.574,10.747,11.12,231941,0
2015-11-20,11.186,11.395,11.12,11.28,82986,0
2015-11-23,11.358,11.472,11.176,11.262,50106,0
2015-11-24,11.11,11.328,10.967,11.319,40127,0
2015-11-25,11.3,11.376,11.186,11.31,43278,0
2015-11-27,11.271,11.566,11.242,11.51,42753,0
2015-11-30,11.604,11.879,11.52,11.574,79835,0
2015-12-01,11.52,11.613,11.024,11.09,76254,0
2015-12-02,11.137,11.157,10.853,10.88,64106,0
2015-12-03,10.957,11.147,10.863,10.9,70366,0
2015-12-04,10.948,11.11,10.9,10.995,50106,0
2015-12-07,10.948,11.08,10.614,10.643,94434,0
2015-12-08,10.584,10.643,10.369,10.491,131612,0
2015-12-09,10.422,10.692,10.386,10.452,67756,0
2015-12-10,10.452,10.531,10.119,10.158,80360,0
2015-12-11,10.09,10.31,9.9,10.251,190236,0
2015-12-14,10.177,10.177,9.738,9.872,175620,0
2015-12-15,9.947,10.853,9.872,10.766,161666,0
2015-12-16,10.871,11.157,10.795,10.976,152947,0
2015-12-17,10.919,11.233,10.853,10.995,131098,0
2015-12-18,10.948,11.472,10.948,11.358,543190,0
2015-12-21,11.358,11.805,11.224,11.776,124270,0
2015-12-22,11.795,11.87,11.574,11.805,135297,0
2015-12-23,11.853,11.957,11.717,11.899,91181,0
2015-12-24,11.844,12.214,11.69,12.005,45702,0
2015-12-28,11.918,12.558,11.899,12.49,125542,0
2015-12-29,12.59,12.677,12.217,12.332,90186,0
2015-12-30,12.246,12.396,12.044,12.093,54482,0
2015-12-31,12.083,12.083,11.471,11.717,128135,0
2016-01-04,11.461,11.634,11.25,11.48,123477,0
2016-01-05,11.48,11.546,11.26,11.422,36260,0
2016-01-06,11.365,11.663,11.298,11.403,38170,0
2016-01-07,11.23,11.317,10.915,11.011,111474,0
2016-01-08,11.173,11.202,10.858,10.895,63841,0
2016-01-11,10.849,10.958,10.598,10.742,72349,0
2016-01-12,10.722,10.829,10.38,10.56,99272,0
2016-01-13,10.551,10.762,10.397,10.514,90070,0
2016-01-14,10.455,10.867,10.445,10.696,47192,0
2016-01-15,10.435,10.683,10.052,10.406,91585,0
2016-01-19,10.514,10.514,10.215,10.416,77812,0
2016-01-20,10.208,10.542,9.862,10.38,107626,0
2016-01-21,10.416,10.608,10.253,10.494,49584,0
2016-01-22,10.569,10.667,10.474,10.637,52080,0
2016-01-25,10.484,10.569,10.244,10.282,35273,0
2016-01-26,10.371,10.524,10.287,10.445,35319,0
2016-01-27,10.435,10.639,10.329,10.435,29025,0
2016-01-28,10.56,10.81,10.56,10.722,33732,0
2016-01-29,10.8,11.154,10.79,11.135,87814,0
2016-02-01,10.953,11.126,10.627,10.752,63866,0
2016-02-02,10.667,10.934,10.598,10.78,61719,0
2016-02-03,10.829,10.909,10.588,10.647,75923,0
2016-02-04,10.551,10.788,10.533,10.598,37445,0
2016-02-05,10.533,10.772,10.406,10.533,52156,0
2016-02-08,10.474,10.839,10.455,10.8,32618,0
2016-02-09,10.706,10.973,10.542,10.771,38792,0
2016-02-10,10.8,10.905,10.637,10.667,19033,0
2016-02-11,10.533,10.598,10.253,10.455,61479,0
2016-02-12,10.533,10.667,10.292,10.569,33232,0
2016-02-16,10.657,10.867,10.504,10.79,52869,0
2016-02-17,10.771,10.771,10.393,10.455,123840,0
2016-02-18,10.514,10.579,10.253,10.406,53860,0
2016-02-19,10.388,10.494,10.263,10.341,40491,0
2016-02-22,10.312,10.551,10.188,10.208,64706,0
2016-02-23,10.178,10.388,10.139,10.178,70896,0
2016-02-24,10.11,10.484,10.11,10.455,69751,0
2016-02-25,10.579,10.585,10.307,10.416,66777,0
2016-02-26,10.38,10.474,10.198,10.351,49813,0
2016-02-29,10.38,10.618,10.38,10.406,75807,0
2016-03-01,10.524,10.529,10.361,10.494,55668,0
2016-03-02,10.524,10.82,10.406,10.82,70775,0
2016-03-03,10.78,10.858,10.722,10.82,70695,0
2016-03-04,10.78,11.001,10.724,10.963,51683,0
2016-03-07,10.867,11.011,10.857,11.001,84738,0
2016-03-08,10.963,11.048,10.667,10.667,96896,0
2016-03-09,10.677,10.915,10.677,10.771,42377,0
2016-03-10,10.82,10.849,10.56,10.647,51327,0
2016-03-11,10.732,10.771,10.569,10.762,42029,0
2016-03-14,10.762,10.771,10.569,10.742,43706,0
2016-03-15,10.647,10.895,10.647,10.752,46771,0
2016-03-16,10.867,11.011,10.742,11.011,72841,0
2016-03-17,11.039,11.49,10.973,11.48,71275,0
2016-03-18,11.527,11.584,11.289,11.356,110048,0
2016-03-21,11.441,11.441,10.963,10.982,60562,0
2016-03-22,10.992,11.063,10.839,10.982,46477,0
2016-03-23,10.924,10.963,10.78,10.78,44464,0
2016-03-24,10.8,11.24,10.771,10.953,98355,0
2016-03-28,11.039,11.229,10.963,11.011,61988,0
2016-03-29,11.058,11.574,10.982,11.556,117791,0
2016-03-30,11.659,11.733,11.504,11.629,49559,0
2016-03-31,11.599,11.803,11.475,11.723,53645,0
2016-04-01,11.706,11.977,11.567,11.832,53044,0
2016-04-04,11.783,11.842,11.599,11.678,85894,0
2016-04-05,11.659,11.659,11.465,11.514,50129,0
2016-04-06,11.465,11.609,11.397,11.609,65443,0
2016-04-07,11.495,11.659,11.495,11.619,35618,0
2016-04-08,11.713,11.763,11.579,11.659,25781,0
2016-04-11,11.753,11.851,11.683,11.723,19111,0
2016-04-12,11.733,11.927,11.589,11.897,58665,0
2016-04-13,11.937,12.013,11.723,11.986,35589,0
2016-04-14,12.033,12.255,12.005,12.111,44713,0
2016-04-15,12.14,12.284,12.092,12.149,43688,0
2016-04-18,12.216,12.525,12.111,12.505,61916,0
2016-04-19,12.525,12.736,12.446,12.727,62903,0
2016-04-20,12.689,12.988,12.54,12.689,119531,0
2016-04-21,12.64,12.64,12.351,12.446,55176,0
2016-04-22,12.429,12.689,12.429,12.64,93608,0
2016-04-25,12.717,12.717,12.525,12.669,38742,0
2016-04-26,12.66,13.267,12.62,13.18,128114,0
2016-04-27,13.18,13.371,13.035,13.123,51105,0
2016-04-28,12.929,13.282,12.574,13.152,73729,0
2016-04-29,13.207,13.381,13.093,13.381,72238,0
2016-05-02,13.421,13.614,13.258,13.575,95703,0
2016-05-03,13.545,13.575,13.17,13.421,57699,0
2016-05-04,13.381,14.067,13.267,13.873,151037,0
2016-05-05,13.97,14.114,13.624,13.671,95017,0
2016-05-06,13.738,14.153,13.536,13.989,76670,0
2016-05-09,14.085,14.085,13.796,13.921,65532,0
2016-05-10,13.855,14.153,13.806,14.085,73428,0
2016-05-11,13.845,14.057,13.016,13.691,130086,0
2016-05-12,13.661,13.748,13.352,13.584,75186,0
2016-05-13,13.497,13.777,13.45,13.709,56373,0
2016-05-16,13.633,13.917,13.421,13.825,64039,0
2016-05-17,13.719,13.873,13.198,13.325,74823,0
2016-05-18,13.217,13.524,12.959,13.306,52640,0
2016-05-19,13.333,13.333,12.824,12.978,63608,0
2016-05-20,13.006,13.006,12.765,12.833,37213,0
2016-05-23,12.794,12.909,12.669,12.689,36574,0
2016-05-24,12.736,13.061,12.736,13.043,57681,0
2016-05-25,13.026,13.113,12.65,12.708,48676,0
2016-05-26,12.745,13.17,12.717,13.123,27640,0
2016-05-27,13.123,13.207,13.073,13.113,12441,0
2016-05-31,13.103,13.103,12.814,12.919,31006,0
2016-06-01,12.889,13.217,12.838,13.198,31504,0
2016-06-02,13.17,13.247,12.909,13.053,26345,0
2016-06-03,13.103,13.17,12.824,13.063,28325,0
2016-06-06,13.016,13.198,13.006,13.026,34270,0
2016-06-07,13.026,13.237,12.872,12.899,37253,0
2016-06-08,12.988,13.411,12.775,13.381,66518,0
2016-06-09,13.342,13.728,13.325,13.391,69177,0
2016-06-10,13.342,13.352,12.949,13.035,58204,0
2016-06-13,13.006,13.006,12.535,12.745,78065,0
2016-06-14,12.699,12.862,12.574,12.745,78878,0
2016-06-15,12.708,12.708,11.609,11.659,185315,0
2016-06-16,11.773,11.967,11.678,11.927,102976,0
2016-06-17,11.977,12.442,11.813,12.265,440170,0
2016-06-20,12.341,12.929,12.332,12.736,105854,0
2016-06-21,12.745,12.881,12.592,12.708,46431,0
2016-06-22,12.679,12.736,12.592,12.65,42262,0
2016-06-23,12.775,12.949,12.708,12.804,39958,0
2016-06-24,12.284,12.71,12.284,12.63,149137,0
2016-06-27,12.535,12.613,12.226,12.41,70598,0
2016-06-28,12.505,12.607,12.371,12.456,34072,0
2016-06-29,12.57,12.888,12.57,12.685,56639,0
2016-06-30,12.715,12.715,12.51,12.656,34272,0
2016-07-01,12.705,12.705,12.415,12.461,35974,0
2016-07-05,12.501,12.742,12.259,12.715,72096,0
2016-07-06,12.685,12.742,12.56,12.685,22652,0
2016-07-07,12.656,12.695,12.365,12.424,59508,0
2016-07-08,12.471,12.636,12.395,12.588,34877,0
2016-07-11,12.685,13.082,12.419,13.072,54566,0
2016-07-12,13.072,13.402,12.879,13.362,97585,0
2016-07-13,13.48,13.644,13.082,13.187,69513,0
2016-07-14,13.179,13.185,12.86,13.092,40983,0
2016-07-15,13.132,13.372,12.976,13.082,43948,0
2016-07-18,13.112,13.217,12.973,13.092,35937,0
2016-07-19,13.042,13.257,12.976,13.072,27670,0
2016-07-20,13.142,13.372,12.967,13.316,44465,0
2016-07-21,13.402,13.402,13.014,13.102,36029,0
2016-07-22,13.082,13.237,13.012,13.179,24119,0
2016-07-25,13.151,13.151,12.946,13.042,19588,0
2016-07-26,13.014,13.072,12.888,12.917,18764,0
2016-07-27,12.947,13.132,12.84,13.112,34993,0
2016-07-28,13.112,13.112,13.033,13.092,24870,0
2016-07-29,13.092,13.217,12.967,13.014,31769,0
2016-08-01,13.052,13.131,12.995,13.024,28295,0
2016-08-02,13.033,13.305,13.033,13.179,37707,0
2016-08-03,13.257,13.316,13.112,13.237,58216,0
2016-08-04,13.277,13.287,13.159,13.187,21634,0
2016-08-05,13.179,13.306,13.109,13.217,36506,0
2016-08-08,13.247,13.498,13.217,13.306,21990,0
2016-08-09,13.382,13.382,13.132,13.132,15132,0
2016-08-10,13.092,13.159,12.957,12.967,45889,0
2016-08-11,12.957,13.096,12.85,12.879,25249,0
2016-08-12,12.917,12.941,12.52,12.588,44546,0
2016-08-15,12.55,12.56,12.288,12.326,61951,0
2016-08-16,12.316,12.316,11.706,11.784,101305,0
2016-08-17,11.724,11.779,11.669,11.706,55468,0
2016-08-18,11.678,11.793,11.639,11.714,56647,0
2016-08-19,11.686,11.774,11.649,11.678,61523,0
2016-08-22,11.744,12.025,11.686,11.959,52143,0
2016-08-23,11.998,12.53,11.998,12.345,65589,0
2016-08-24,12.365,12.365,11.804,11.852,40987,0
2016-08-25,11.869,12.025,11.869,11.919,20233,0
2016-08-26,11.988,12.481,11.949,12.114,73387,0
2016-08-29,12.2,12.53,12.161,12.52,53906,0
2016-08-30,12.471,12.626,12.239,12.385,31908,0
2016-08-31,12.385,12.55,12.218,12.287,51017,0
2016-09-01,12.23,12.253,11.843,11.939,49075,0
2016-09-02,11.869,12.19,11.869,12.171,22421,0
2016-09-06,12.287,12.55,12.287,12.395,35976,0
2016-09-07,12.345,12.432,12.316,12.355,25476,0
2016-09-08,12.287,12.375,12.22,12.239,24885,0
2016-09-09,12.143,12.18,11.629,11.629,47245,0
2016-09-12,11.629,11.879,11.589,11.754,30342,0
2016-09-13,11.678,11.949,11.153,11.241,93930,0
2016-09-14,11.241,11.686,11.222,11.551,88111,0
2016-09-15,11.599,11.678,11.454,11.531,21609,0
2016-09-16,11.569,11.569,11.386,11.474,56560,0
2016-09-19,11.494,11.609,11.494,11.569,26659,0
2016-09-20,11.589,11.649,11.503,11.551,23563,0
2016-09-21,11.551,11.685,11.454,11.609,26963,0
2016-09-22,11.696,11.869,11.639,11.784,23663,0
2016-09-23,11.724,11.824,11.659,11.678,23264,0
2016-09-26,11.686,11.686,11.503,11.513,26015,0
2016-09-27,11.541,11.561,11.414,11.434,29329,0
2016-09-28,11.415,11.415,11.183,11.299,65512,0
2016-09-29,11.323,11.323,11.167,11.167,43179,0
2016-09-30,11.167,11.44,11.167,11.333,57176,0
2016-10-03,11.187,11.284,11.09,11.09,56918,0
2016-10-04,11.1,11.1,10.973,10.973,33495,0
2016-10-05,11.001,11.05,10.826,10.836,58939,0
2016-10-06,10.826,10.953,10.758,10.904,27201,0
2016-10-07,10.874,11.08,10.826,10.855,27779,0
2016-10-10,10.817,11.182,10.767,10.836,48171,0
2016-10-11,10.807,10.851,10.543,10.641,64438,0
2016-10-12,10.562,10.807,10.562,10.718,87256,0
2016-10-13,10.69,10.924,10.631,10.651,33691,0
2016-10-14,10.621,10.718,10.591,10.671,37109,0
2016-10-17,10.787,10.826,10.631,10.728,52821,0
2016-10-18,10.708,10.777,10.562,10.621,48409,0
2016-10-19,10.661,10.661,10.435,10.485,99165,0
2016-10-20,10.406,10.562,10.359,10.485,56906,0
2016-10-21,10.387,10.659,10.387,10.465,26017,0
2016-10-24,10.435,10.826,10.435,10.631,68435,0
2016-10-25,10.631,10.631,10.445,10.485,41205,0
2016-10-26,10.485,10.68,10.485,10.581,42901,0
2016-10-27,10.68,10.777,10.581,10.68,48711,0
2016-10-28,10.728,10.777,10.46,10.631,68948,0
2016-10-31,10.68,11.021,10.66,10.924,67221,0
2016-11-01,10.874,11.656,10.782,10.874,86614,0
2016-11-02,10.777,10.924,10.68,10.728,47543,0
2016-11-03,10.728,10.874,10.631,10.826,28717,0
2016-11-04,10.777,11.412,10.777,11.314,95254,0
2016-11-07,11.606,11.606,11.07,11.167,64630,0
2016-11-08,11.216,11.314,11.216,11.266,38562,0
2016-11-09,11.021,11.851,10.966,11.851,81327,0
2016-11-10,11.362,11.412,10.198,10.339,316272,0
2016-11-11,10.581,11.167,10.427,11.12,156838,0
2016-11-14,11.12,11.12,10.485,10.581,69108,0
2016-11-15,10.826,11.021,10.485,10.631,65048,0
2016-11-16,10.581,11.12,10.581,11.12,77848,0
2016-11-17,10.973,11.12,10.826,10.826,35825,0
2016-11-18,10.874,11.12,10.68,10.728,69482,0
2016-11-21,10.728,11.07,10.728,11.021,75207,0
2016-11-22,10.973,11.412,10.777,11.216,147349,0
2016-11-23,11.07,11.216,10.777,10.826,57768,0
2016-11-25,10.728,11.12,10.728,11.12,29676,0
2016-11-28,11.12,11.46,10.924,11.362,102222,0
2016-11-29,11.167,11.362,10.874,10.924,64977,0
2016-11-30,11.021,11.07,10.534,10.68,62882,0
2016-12-01,10.68,10.826,10.24,10.581,85780,0
2016-12-02,10.581,10.874,10.485,10.777,41024,0
2016-12-05,10.826,10.924,10.728,10.826,51970,0
2016-12-06,10.826,11.12,10.777,11.021,42839,0
2016-12-07,10.874,11.07,10.631,10.68,52800,0
2016-12-08,10.631,10.728,10.581,10.68,62379,0
2016-12-09,10.728,11.021,10.68,10.973,55831,0
2016-12-12,11.12,11.266,10.924,11.12,68402,0
2016-12-13,11.021,11.021,10.143,10.193,270501,0
2016-12-14,10.24,10.289,9.656,9.85,246062,0
2016-12-15,9.753,10.113,9.558,10.046,240866,0
2016-12-16,10.143,10.485,10.094,10.387,564111,0
2016-12-19,10.339,10.68,10.339,10.534,88773,0
2016-12-20,10.435,10.631,10.339,10.485,48802,0
2016-12-21,10.387,10.581,10.193,10.193,106996,0
2016-12-22,10.143,10.581,10.143,10.387,67297,0
2016-12-23,10.387,10.631,10.387,10.631,46806,0
2016-12-27,10.581,10.777,10.534,10.777,61047,0
2016-12-28,10.851,10.851,10.655,10.704,40550,0
2016-12-29,10.753,10.851,10.704,10.802,38382,0
2016-12-30,10.361,10.802,10.321,10.655,111773,0
2017-01-03,10.655,10.713,10.508,10.655,47150,0
2017-01-04,10.655,10.792,10.605,10.704,30999,0
2017-01-05,10.753,10.753,10.508,10.605,63830,0
2017-01-06,10.655,10.655,10.361,10.408,51833,0
2017-01-09,10.311,10.424,10.164,10.213,94513,0
2017-01-10,10.261,10.311,10.065,10.311,67162,0
2017-01-11,10.261,10.458,10.237,10.408,52763,0
2017-01-12,10.361,10.408,10.114,10.164,45339,0
2017-01-13,10.114,10.311,10.114,10.311,64263,0
2017-01-17,10.311,10.361,9.967,10.065,76531,0
2017-01-18,10.065,10.164,9.992,10.114,94195,0
2017-01-19,10.114,10.114,9.928,9.967,72209,0
2017-01-20,9.918,10.236,9.918,10.065,53317,0
2017-01-23,10.065,10.213,10.065,10.164,28854,0
2017-01-24,10.114,10.384,10.114,10.311,73999,0
2017-01-25,10.361,10.408,10.283,10.408,37140,0
2017-01-26,10.361,10.458,9.82,10.114,148582,0
2017-01-27,10.065,10.189,9.918,10.114,40103,0
2017-01-30,10.114,10.114,9.918,9.918,34227,0
2017-01-31,9.869,10.139,9.82,10.114,51856,0
2017-02-01,10.065,10.164,9.869,9.967,45855,0
2017-02-02,9.869,9.992,9.844,9.869,42626,0
2017-02-03,9.869,10.114,9.82,10.065,58935,0
2017-02-06,10.017,10.114,9.918,10.017,27513,0
2017-02-07,10.065,10.114,9.918,10.065,47209,0
2017-02-08,10.017,10.094,9.967,9.967,54322,0
2017-02-09,9.869,10.017,9.869,10.017,37222,0
2017-02-10,10.065,10.261,10.017,10.164,48230,0
2017-02-13,10.114,10.261,10.065,10.164,61164,0
2017-02-14,10.164,10.458,10.114,10.311,70914,0
2017-02-15,10.311,10.728,10.213,10.704,150026,0
2017-02-16,10.605,10.704,10.556,10.655,44261,0
2017-02-17,10.655,10.655,10.458,10.508,64275,0
2017-02-21,10.408,10.507,10.261,10.361,43836,0
2017-02-22,10.361,10.704,10.213,10.704,82542,0
2017-02-23,10.704,10.704,10.336,10.458,51614,0
2017-02-24,10.361,10.458,10.164,10.164,64022,0
2017-02-27,10.164,10.311,10.164,10.311,55679,0
2017-02-28,10.213,10.311,10.154,10.164,48883,0
2017-03-01,10.213,10.311,10.164,10.164,45442,0
2017-03-02,10.164,10.605,10.164,10.556,73441,0
2017-03-03,10.655,10.655,10.408,10.556,82737,0
2017-03-06,10.458,10.458,10.164,10.213,36239,0
2017-03-07,10.164,10.306,10.164,10.164,47206,0
2017-03-08,10.213,10.236,10.139,10.164,57240,0
2017-03-09,10.164,10.213,10.139,10.164,46587,0
2017-03-10,10.213,10.236,10.164,10.164,43056,0
2017-03-13,10.189,10.256,10.065,10.114,74905,0
2017-03-14,10.114,10.349,9.918,10.213,51373,0
2017-03-15,10.213,10.487,10.189,10.458,46621,0
2017-03-16,10.311,10.605,10.311,10.361,52443,0
2017-03-17,10.164,10.408,9.967,10.408,114433,0
2017-03-20,10.408,10.408,10.311,10.361,39434,0
2017-03-21,10.311,10.483,10.311,10.408,89988,0
2017-03-22,10.361,10.508,10.361,10.408,53260,0
2017-03-23,10.361,10.704,10.361,10.704,85955,0
2017-03-24,10.704,10.949,10.605,10.802,109763,0
2017-03-27,10.802,11.047,10.753,11.047,78350,0
2017-03-28,10.949,11.293,10.949,11.244,89676,0
2017-03-29,11.145,11.145,11.047,11.047,40946,0
2017-03-30,11.072,11.319,11.023,11.319,70241,0
2017-03-31,11.22,11.764,11.197,11.517,128281,0
2017-04-03,11.517,11.666,11.27,11.566,87108,0
2017-04-04,11.517,11.517,11.368,11.468,34048,0
2017-04-05,11.468,11.764,11.393,11.418,83007,0
2017-04-06,11.368,11.418,11.072,11.368,52442,0
2017-04-07,11.22,11.517,11.22,11.368,50665,0
2017-04-10,11.22,11.418,11.122,11.27,40116,0
2017-04-11,11.27,11.666,11.22,11.517,51251,0
2017-04-12,11.468,11.591,11.319,11.517,71785,0
2017-04-13,11.468,11.496,11.072,11.122,45275,0
2017-04-17,11.072,11.27,10.924,11.27,80971,0
2017-04-18,11.171,11.27,11.023,11.072,32345,0
2017-04-19,11.072,11.122,10.973,11.072,36261,0
2017-04-20,11.023,11.171,10.973,11.122,56242,0
2017-04-21,11.072,11.27,11.072,11.171,42345,0
2017-04-24,11.171,11.517,11.122,11.418,49508,0
2017-04-25,11.468,11.764,11.297,11.764,92251,0
2017-04-26,11.764,11.814,11.423,11.764,86939,0
2017-04-27,11.764,11.912,11.666,11.814,65869,0
2017-04-28,11.764,11.863,11.566,11.666,61958,0
2017-05-01,11.764,11.764,11.517,11.714,59682,0
2017-05-02,11.764,11.814,11.616,11.666,39658,0
2017-05-03,11.616,11.814,11.616,11.714,46185,0
2017-05-04,11.714,11.764,11.666,11.764,41002,0
2017-05-05,11.666,11.764,11.616,11.714,30199,0
2017-05-08,11.764,11.863,11.666,11.764,42969,0
2017-05-09,11.814,11.863,11.418,11.517,60705,0
2017-05-10,11.468,11.517,10.973,11.368,56144,0
2017-05-11,11.814,11.863,11.468,11.814,80728,0
2017-05-12,11.714,11.814,11.368,11.368,56368,0
2017-05-15,11.27,11.714,11.225,11.666,36002,0
2017-05-16,11.616,11.814,11.517,11.616,68559,0
2017-05-17,11.517,11.714,11.368,11.566,94606,0
2017-05-18,11.418,11.666,11.418,11.517,74025,0
2017-05-19,11.468,11.689,11.468,11.666,47146,0
2017-05-22,11.616,11.714,11.468,11.517,40922,0
2017-05-23,11.566,11.566,11.458,11.493,34137,0
2017-05-24,11.468,11.616,11.468,11.566,20340,0
2017-05-25,11.616,11.764,11.611,11.616,39367,0
2017-05-26,11.666,11.714,11.566,11.666,28770,0
2017-05-30,11.714,11.764,11.616,11.666,23151,0
2017-05-31,11.616,11.764,11.616,11.714,40680,0
2017-06-01,11.764,11.912,11.71,11.912,66841,0
2017-06-02,11.814,12.802,11.814,12.753,172470,0
2017-06-05,12.851,12.851,12.609,12.753,70636,0
2017-06-06,12.604,12.654,11.912,12.06,110446,0
2017-06-07,11.962,12.308,11.962,12.11,42268,0
2017-06-08,12.012,12.357,11.814,12.209,52054,0
2017-06-09,12.258,12.604,12.209,12.456,54647,0
2017-06-12,12.456,12.851,12.456,12.851,94985,0
2017-06-13,12.851,12.874,12.649,12.654,60015,0
2017-06-14,12.654,12.802,12.258,12.407,59684,0
2017-06-15,12.357,12.576,12.308,12.456,34564,0
2017-06-16,12.407,12.53,12.209,12.258,109533,0
2017-06-19,12.308,12.308,11.962,12.11,73140,0
2017-06-20,12.16,12.209,11.884,12.012,32082,0
2017-06-21,12.036,12.155,11.884,11.962,50003,0
2017-06-22,11.962,12.06,11.789,11.912,24116,0
2017-06-23,11.912,12.105,11.863,12.012,63822,0
2017-06-26,11.912,12.248,11.912,12.012,32128,0
2017-06-27,12.012,12.16,11.671,12.012,51896,0
2017-06-28,12.11,12.357,11.957,12.258,40551,0
2017-06-29,12.234,12.234,11.985,12.084,36233,0
2017-06-30,12.184,12.482,11.935,12.333,89355,0
2017-07-03,12.333,12.636,12.134,12.631,34607,0
2017-07-05,12.631,12.643,12.209,12.482,58973,0
2017-07-06,12.482,12.482,12.04,12.283,32751,0
2017-07-07,12.383,12.88,12.308,12.582,87585,0
2017-07-10,12.532,12.582,12.184,12.283,30791,0
2017-07-11,12.234,12.308,12.134,12.283,23953,0
2017-07-12,12.333,12.731,12.333,12.631,46087,0
2017-07-13,12.631,12.731,12.378,12.532,27974,0
2017-07-14,12.631,12.83,12.582,12.656,38403,0
2017-07-17,12.731,12.88,12.631,12.88,45587,0
2017-07-18,12.88,12.88,12.532,12.83,47178,0
2017-07-19,12.731,12.955,12.731,12.83,47973,0
2017-07-20,12.88,12.88,12.631,12.731,50099,0
2017-07-21,12.83,12.88,12.731,12.83,37901,0
2017-07-24,12.781,12.781,12.482,12.631,40026,0
2017-07-25,12.631,12.93,12.582,12.781,47708,0
2017-07-26,12.781,13.024,12.631,12.681,57459,0
2017-07-27,12.631,12.93,12.432,12.631,73018,0
2017-07-28,12.582,12.82,12.482,12.681,39667,0
2017-07-31,12.631,12.905,12.552,12.83,48504,0
2017-08-01,12.781,13.029,12.731,12.93,104363,0
2017-08-02,12.83,12.88,12.604,12.631,19924,0
2017-08-03,12.681,12.731,12.482,12.631,59661,0
2017-08-04,12.532,12.781,12.532,12.731,57375,0
2017-08-07,12.781,12.93,12.681,12.731,34239,0
2017-08-08,12.731,12.88,12.681,12.731,22873,0
2017-08-09,12.681,12.781,12.582,12.582,27713,0
2017-08-10,12.432,12.482,12.234,12.283,40015,0
2017-08-11,12.383,12.442,12.035,12.283,80150,0
2017-08-14,12.234,12.582,12.234,12.432,36466,0
2017-08-15,12.383,12.432,12.283,12.333,33437,0
2017-08-16,12.283,12.432,12.184,12.234,35145,0
2017-08-17,12.184,12.283,11.885,11.885,64782,0
2017-08-18,11.836,12.383,11.836,12.383,38466,0
2017-08-21,12.234,12.432,12.209,12.432,34541,0
2017-08-22,12.383,12.457,12.333,12.432,55432,0
2017-08-23,12.383,12.383,12.184,12.283,37138,0
2017-08-24,12.283,12.333,12.234,12.283,18370,0
2017-08-25,12.234,12.234,11.686,11.736,111015,0
2017-08-28,11.686,11.935,11.686,11.736,28717,0
2017-08-29,11.686,11.786,11.537,11.587,33899,0
2017-08-30,11.537,12.084,11.488,12.035,41041,0
2017-08-31,12.035,12.234,11.861,11.885,35280,0
2017-09-01,11.935,12.184,11.686,11.985,30685,0
2017-09-05,11.985,12.134,11.836,11.935,27156,0
2017-09-06,11.935,12.184,11.836,12.084,26608,0
2017-09-07,12.084,12.084,11.784,11.836,37730,0
2017-09-08,11.736,11.96,11.736,11.885,24664,0
2017-09-11,11.935,11.935,11.786,11.935,70828,0
2017-09-12,11.935,12.194,11.935,12.084,51053,0
2017-09-13,12.035,12.283,12.035,12.134,37659,0
2017-09-14,12.084,12.283,12.035,12.134,30647,0
2017-09-15,12.134,12.582,11.985,12.432,107856,0
2017-09-18,12.482,12.582,12.184,12.432,45815,0
2017-09-19,12.432,12.582,12.238,12.532,37104,0
2017-09-20,12.482,12.532,12.333,12.383,50363,0
2017-09-21,12.432,12.508,12.283,12.383,45273,0
2017-09-22,12.333,12.582,12.333,12.532,33708,0
2017-09-25,12.532,12.681,12.467,12.631,62783,0
2017-09-26,12.681,13.328,12.482,13.178,111937,0
2017-09-27,13.178,13.427,12.83,13.079,137126,0
2017-09-28,12.93,13.029,12.681,12.88,53139,0
2017-09-29,12.95,12.95,12.75,12.8,37476,0
2017-10-02,12.95,13,12.7,13,58009,0
2017-10-03,13,13.02,12.9,13,37481,0
2017-10-04,13,13.025,12.8,12.95,32432,0
2017-10-05,13,13,12.85,12.975,35644,0
2017-10-06,12.9,13.025,12.6,13,41504,0
2017-10-09,12.95,12.95,12.85,12.9,21316,0
2017-10-10,12.95,13,12.75,12.95,22441,0
2017-10-11,12.9,13,12.9,12.9,28237,0
2017-10-12,12.85,13,12.8,12.95,20670,0
2017-10-13,12.975,13.0141,12.8,12.95,26964,0
2017-10-16,12.85,13,12.85,12.95,26951,0
2017-10-17,12.95,13,12.75,12.9,39825,0
2017-10-18,12.95,13,12.8,12.85,26356,0
2017-10-19,12.85,13,12.8,13,24799,0
2017-10-20,12.95,13.1,12.85,12.9,52344,0
2017-10-23,12.9,12.9,12.405,12.65,30614,0
2017-10-24,12.7,12.7,12.3,12.35,25816,0
2017-10-25,12.4,12.5253,12.1,12.3,19993,0
2017-10-26,12.3,12.5,12.05,12.45,47672,0
2017-10-27,12.388,12.71,12.25,12.7,166274,0
2017-10-30,12.8,12.8,12.45,12.525,30253,0
2017-10-31,12.6,12.7,12.275,12.3,34722,0
2017-11-01,12.3,12.4,11.3,11.55,83245,0
2017-11-02,11.45,12,11.45,11.95,65475,0
2017-11-03,11.85,11.95,11.76,11.8,33699,0
2017-11-06,11.8,12,11.65,11.7,32468,0
2017-11-07,11.75,11.85,11.45,11.7,35241,0
2017-11-08,11.65,11.65,11.4,11.5,30333,0
2017-11-09,11.4,11.674,11.4,11.525,28901,0
2017-11-10,11.45,11.75,11.4,11.4,23687,0
