Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.075,19.292,18.857,19.243,143171,0
2005-02-28,19.3,19.499,19.163,19.454,182392,0
2005-03-01,19.268,19.268,18.811,19.06,160023,0
2005-03-02,19.11,19.11,18.573,18.791,174831,0
2005-03-03,18.921,19.234,18.857,19.123,150734,0
2005-03-04,19.041,19.363,18.877,19.338,78282,0
2005-03-07,19.332,19.332,18.957,19.184,98439,0
2005-03-08,19.081,19.525,19.081,19.525,99543,0
2005-03-09,19.682,19.682,19.228,19.268,129160,0
2005-03-10,19.268,19.305,18.347,18.717,247598,0
2005-03-11,18.805,19.055,18.615,18.962,115295,0
2005-03-14,19.123,19.142,18.671,18.976,182074,0
2005-03-15,19.034,19.586,18.982,19.533,127421,0
2005-03-16,19.525,19.586,19.332,19.554,97021,0
2005-03-17,19.623,20.267,19.61,20.108,190265,0
2005-03-18,20.127,20.22,19.866,20.036,105846,0
2005-03-21,20.285,20.285,19.872,20.089,137189,0
2005-03-22,20.096,20.439,19.579,19.935,137031,0
2005-03-23,19.935,19.935,18.602,19.048,295325,0
2005-03-24,19.048,19.642,19.015,19.02,184596,0
2005-03-28,18.573,18.573,17.779,18.31,359740,0
2005-03-29,17.914,18.444,17.914,18.406,124429,0
2005-03-30,17.783,18.254,17.477,17.986,254850,0
2005-03-31,18.1,18.891,18.092,18.724,180026,0
2005-04-01,18.798,19.081,18.692,19.027,120018,0
2005-04-04,19.128,19.351,18.731,19.092,89150,0
2005-04-05,19.092,19.092,18.573,18.805,103638,0
2005-04-06,18.411,18.811,18.341,18.658,62686,0
2005-04-07,18.779,19.128,18.609,18.636,115448,0
2005-04-08,18.411,18.45,18.125,18.125,85838,0
2005-04-11,18.092,18.469,17.961,18.444,130731,0
2005-04-12,18.592,18.602,18.1,18.26,75913,0
2005-04-13,18.26,18.265,17.498,17.539,131043,0
2005-04-14,17.47,17.808,17.206,17.645,161916,0
2005-04-15,17.518,17.617,16.642,16.827,256269,0
2005-04-18,16.349,16.941,16.145,16.941,322887,0
2005-04-19,17.059,17.685,17.059,17.685,128213,0
2005-04-20,17.685,17.808,17.239,17.353,166014,0
2005-04-21,17.193,17.47,16.817,16.897,281308,0
2005-04-22,16.961,17.591,16.961,17.483,174991,0
2005-04-25,17.779,18.051,17.669,17.861,168849,0
2005-04-26,17.834,18.092,17.808,17.861,122069,0
2005-04-27,17.669,17.853,17.329,17.47,98277,0
2005-04-28,17.334,17.385,16.941,17.174,88991,0
2005-04-29,17.239,17.598,17.031,17.109,81272,0
2005-05-02,17.135,17.143,16.672,17.031,183029,0
2005-05-03,16.716,17.031,16.656,16.761,92616,0
2005-05-04,16.761,17.3,16.761,17.287,89782,0
2005-05-05,17.239,17.446,17.135,17.179,66313,0
2005-05-06,17.179,17.739,17.179,17.545,117816,0
2005-05-09,17.701,18.001,17.617,17.901,81116,0
2005-05-10,18.092,18.092,17.853,17.853,75281,0
2005-05-11,17.922,17.922,17.617,17.685,34344,0
2005-05-12,17.685,17.685,17.016,17.016,114665,0
2005-05-13,17.084,17.206,16.747,16.761,86629,0
2005-05-16,16.768,16.768,15.796,16.145,416763,0
2005-05-17,15.934,16.576,15.871,16.533,130103,0
2005-05-18,16.63,16.811,16.189,16.438,101751,0
2005-05-19,16.445,16.811,16.406,16.508,99543,0
2005-05-20,16.636,16.835,16.52,16.823,54492,0
2005-05-23,16.742,16.87,16.636,16.792,67257,0
2005-05-24,16.89,17.059,16.823,16.981,98277,0
2005-05-25,16.956,17.261,16.804,17.143,129629,0
2005-05-26,17.239,17.3,16.864,16.949,69776,0
2005-05-27,16.956,17.239,16.906,17.123,86472,0
2005-05-31,17.143,17.435,17.135,17.364,96401,0
2005-06-01,17.341,17.623,17.334,17.623,98914,0
2005-06-02,17.565,17.759,17.523,17.584,86784,0
2005-06-03,17.63,17.779,17.591,17.771,58592,0
2005-06-06,17.779,17.994,17.779,17.853,78437,0
2005-06-07,17.961,17.979,17.822,17.834,57806,0
2005-06-08,17.822,17.968,17.714,17.84,111833,0
2005-06-09,17.974,18.215,17.815,18.189,146165,0
2005-06-10,18.201,18.664,18.201,18.642,205859,0
2005-06-13,18.658,19.099,18.615,18.791,229637,0
2005-06-14,18.921,18.976,18.542,18.731,102219,0
2005-06-15,18.832,18.982,18.746,18.969,150889,0
2005-06-16,18.982,18.982,18.891,18.928,72614,0
2005-06-17,18.928,19.034,18.282,18.282,191053,0
2005-06-20,18.542,18.969,18.457,18.824,195467,0
2005-06-21,18.857,18.976,18.759,18.976,177508,0
2005-06-22,18.982,18.982,18.832,18.962,91350,0
2005-06-23,18.928,19.11,18.779,19.11,208222,0
2005-06-24,18.746,19.261,18.746,19.261,127421,0
2005-06-27,19.292,19.716,19.268,19.629,140968,0
2005-06-28,19.471,19.471,18.824,19,160344,0
2005-06-29,19,19.429,18.857,19.405,94814,0
2005-06-30,19.405,19.461,19.128,19.261,106626,0
2005-07-01,19.273,19.661,19.273,19.591,91350,0
2005-07-05,19.822,20.017,19.675,19.997,112458,0
2005-07-06,20.057,20.178,19.716,19.961,128370,0
2005-07-07,19.363,20.042,19.363,19.973,161600,0
2005-07-08,20.03,20.186,19.872,19.941,79385,0
2005-07-11,19.941,19.991,19.363,19.623,178771,0
2005-07-12,19.716,20.238,19.716,20.22,109936,0
2005-07-13,20.186,20.313,19.935,19.973,120653,0
2005-07-14,20.127,20.172,19.363,19.499,148530,0
2005-07-15,19.554,19.802,19.24,19.312,140019,0
2005-07-18,19.312,19.391,18.921,19.048,124107,0
2005-07-19,19.24,19.325,19.081,19.24,149945,0
2005-07-20,19.24,19.492,19.24,19.357,67728,0
2005-07-21,19.429,19.461,19.216,19.332,97338,0
2005-07-22,19.384,19.725,19.332,19.69,69459,0
2005-07-25,20.127,20.149,19.796,19.842,117656,0
2005-07-26,19.842,19.842,19.405,19.642,129471,0
2005-07-27,19.617,19.648,19.492,19.525,78282,0
2005-07-28,19.579,19.682,19.499,19.642,53402,0
2005-07-29,19.774,19.866,19.617,19.617,69150,0
2005-08-01,19.675,19.829,19.675,19.746,76388,0
2005-08-02,19.753,20.017,19.753,20.003,87886,0
2005-08-03,20.096,20.214,20.024,20.03,100485,0
2005-08-04,19.997,20.206,19.935,20.127,95923,0
2005-08-05,20.22,20.246,20.064,20.089,82380,0
2005-08-08,20.127,20.461,20.122,20.42,125060,0
2005-08-09,20.461,20.476,20.299,20.42,112299,0
2005-08-10,20.476,20.696,20.346,20.696,121903,0
2005-08-11,20.82,21.059,20.702,21.059,143330,0
2005-08-12,21.363,21.567,21.238,21.524,178291,0
2005-08-15,21.555,21.586,20.677,21.023,172312,0
2005-08-16,20.959,20.965,20.445,20.929,140494,0
2005-08-17,20.984,21.046,20.143,20.953,238622,0
2005-08-18,20.953,21.052,20.072,20.214,307924,0
2005-08-19,20.293,21.052,20.253,20.941,168379,0
2005-08-22,20.978,21.238,20.953,21.185,98439,0
2005-08-23,21.271,21.475,21.271,21.382,80492,0
2005-08-24,21.745,22.153,21.586,21.965,132304,0
2005-08-25,21.839,22.539,21.524,22.464,143330,0
2005-08-26,22.4,22.602,21.785,21.799,153098,0
2005-08-29,22.222,22.289,21.91,22,193892,0
2005-08-30,22.126,22.623,22.063,22.48,120653,0
2005-08-31,22.587,23.218,22.547,23.136,211062,0
2005-09-01,23.136,23.57,23.136,23.482,141911,0
2005-09-02,23.482,23.495,22.919,23.128,109936,0
2005-09-06,23.143,23.207,22.261,22.696,280828,0
2005-09-07,22.602,22.858,22.457,22.858,71190,0
2005-09-08,22.858,23.163,22.794,23.019,67257,0
2005-09-09,23.091,23.338,22.939,23.212,60327,0
2005-09-12,23.218,23.218,22.417,22.824,160023,0
2005-09-13,22.824,22.858,22.602,22.646,54817,0
2005-09-14,22.711,23.267,22.711,23.212,71190,0
2005-09-15,23.495,23.549,23.231,23.482,62373,0
2005-09-16,23.495,23.797,23.39,23.518,60167,0
2005-09-19,23.616,24.463,23.616,24.277,108047,0
2005-09-20,24.277,24.68,24.127,24.238,67571,0
2005-09-21,24.507,25.066,24.498,24.932,122854,0
2005-09-22,25.059,25.389,24.315,24.628,160344,0
2005-09-23,24.727,24.727,24.47,24.567,54652,0
2005-09-26,24.445,24.854,24.31,24.854,128213,0
2005-09-27,24.792,25.493,24.776,25.493,131201,0
2005-09-28,25.396,25.949,25.34,25.873,131984,0
2005-09-29,26.062,26.562,25.724,26.013,121758,0
2005-09-30,26.179,26.222,25.537,25.683,91981,0
2005-10-03,25.683,26.537,25.551,26.473,248700,0
2005-10-04,26.473,26.473,25.443,25.58,127586,0
2005-10-05,25.586,26.025,23.99,24.304,267601,0
2005-10-06,23.649,23.836,22.063,22.451,597894,0
2005-10-07,22.664,23.809,22.659,23.743,220665,0
2005-10-10,24.031,24.031,23.289,23.553,99857,0
2005-10-11,23.871,24.639,23.777,24.157,96552,0
2005-10-12,24.445,24.445,23.867,24.127,74656,0
2005-10-13,24.347,24.347,23.196,23.553,144282,0
2005-10-14,23.401,23.408,21.724,22.858,529536,0
2005-10-17,23.397,23.731,23.163,23.429,143171,0
2005-10-18,23.325,23.325,22.602,22.61,100326,0
2005-10-19,22.57,23.3,22.547,23.3,93559,0
2005-10-20,23.364,23.364,21.866,22.227,162707,0
2005-10-21,21.745,21.965,20.635,21.778,410142,0
2005-10-24,21.555,21.903,21.172,21.652,174038,0
2005-10-25,21.737,22.602,21.689,22.347,145061,0
2005-10-26,22.762,23.176,22.4,22.762,122069,0
2005-10-27,22.486,22.794,21.903,22.092,88838,0
2005-10-28,22.16,22.188,21.884,21.934,67728,0
2005-10-31,21.965,22.031,21.524,21.946,80642,0
2005-11-01,21.878,21.878,21.389,21.689,94191,0
2005-11-02,21.586,21.745,21.271,21.555,78596,0
2005-11-03,20.904,22.48,20.904,22.247,353439,0
2005-11-04,22.126,22.282,21.586,21.845,131831,0
2005-11-07,21.811,21.811,21.052,21.543,84422,0
2005-11-08,21.524,21.619,21.12,21.15,77179,0
2005-11-09,21.139,21.271,21.017,21.159,46928,0
2005-11-10,21.099,21.107,19.878,20.089,254686,0
2005-11-11,19.872,20.155,19.7,20.03,162549,0
2005-11-14,20.155,20.603,20.096,20.375,97649,0
2005-11-15,19.997,20.597,19.997,20.445,119861,0
2005-11-16,20.476,20.984,20.186,20.984,122383,0
2005-11-17,21.093,21.139,20.874,20.922,54492,0
2005-11-18,21.046,21.238,20.845,20.965,107105,0
2005-11-21,21.134,21.745,21.011,21.73,100485,0
2005-11-22,22.368,22.696,22.063,22.48,139707,0
2005-11-23,22.61,22.636,22.063,22.57,67095,0
2005-11-25,22.728,23.106,22.728,22.905,53555,0
2005-11-28,22.794,22.794,21.644,21.644,92301,0
2005-11-29,21.839,22.214,21.839,22.214,71505,0
2005-11-30,22.181,22.919,22.063,22.887,93876,0
2005-12-01,23.026,23.771,23.026,23.731,112458,0
2005-12-02,24.127,24.127,23.289,23.289,93084,0
2005-12-05,23.549,23.743,23.401,23.623,103960,0
2005-12-06,23.69,23.803,23.429,23.429,87886,0
2005-12-07,23.536,23.809,23.469,23.482,41110,0
2005-12-08,23.743,24.423,23.635,24.401,123483,0
2005-12-09,24.381,24.445,23.809,23.871,88838,0
2005-12-12,24.063,24.304,23.968,24.152,61273,0
2005-12-13,24.315,24.622,24.238,24.245,51195,0
2005-12-14,24.263,24.372,2.4189,24.214,56540,0
2005-12-15,23.923,24.304,23.923,23.996,89308,0
2005-12-16,23.968,23.968,23.176,23.536,105366,0
2005-12-19,23.584,24.114,23.584,23.871,56073,0
2005-12-20,23.809,24.168,23.809,24.102,80016,0
2005-12-21,24.102,24.258,23.948,24.163,48516,0
2005-12-22,24.251,24.251,23.756,23.923,103325,0
2005-12-23,23.763,24.038,23.33,24.038,64577,0
2005-12-27,23.743,23.743,23.267,23.377,119229,0
2005-12-28,23.176,23.429,22.967,23.325,87886,0
2005-12-29,23.196,23.239,22.96,23.106,67257,0
2005-12-30,23.212,24.077,22.899,24.071,100326,0
2006-01-03,24.071,24.251,23.855,24.046,124907,0
2006-01-04,24.031,24.245,23.502,24.222,74190,0
2006-01-05,24.094,24.102,23.307,23.743,113560,0
2006-01-06,23.842,24.077,23.771,24.031,59056,0
2006-01-09,23.937,23.955,22.514,23.33,225547,0
2006-01-10,23.3,23.684,23.184,23.502,75913,0
2006-01-11,23.553,23.642,23.3,23.429,163495,0
2006-01-12,23.489,23.731,23.267,23.314,105526,0
2006-01-13,23.267,23.267,22.722,22.988,73083,0
2006-01-17,23.066,23.675,23.066,23.553,121758,0
2006-01-18,23.553,23.731,23.176,23.338,91195,0
2006-01-19,23.338,24.222,23.239,23.867,106164,0
2006-01-20,24.003,24.413,23.878,24.245,163802,0
2006-01-23,24.575,24.575,24.251,24.283,183968,0
2006-01-24,24.372,24.749,24.251,24.56,188843,0
2006-01-25,24.602,24.727,2.4189,24.401,129471,0
2006-01-26,24.401,24.475,2.4189,24.423,112935,0
2006-01-27,2.4189,24.27,24.127,24.146,94191,0
2006-01-30,24.146,24.696,24.146,24.431,128370,0
2006-01-31,24.315,24.539,24.157,24.457,97021,0
2006-02-01,24.762,24.762,24.431,24.451,77017,0
2006-02-02,24.445,24.445,24.063,24.168,127896,0
2006-02-03,24.168,24.277,23.518,24.201,111354,0
2006-02-06,24.347,24.722,2.4189,24.616,144119,0
2006-02-07,24.445,24.445,23.842,23.996,117188,0
2006-02-08,24.003,24.038,23.53,23.899,107420,0
2006-02-09,23.649,24.121,22.769,22.944,220665,0
2006-02-10,22.944,22.944,21.674,22.547,285718,0
2006-02-13,22.602,22.786,22.02,22.214,86311,0
2006-02-14,22.214,22.214,21.172,21.555,290598,0
2006-02-15,21.682,22.411,21.594,21.897,211684,0
2006-02-16,22,22.575,22,22.575,119229,0
2006-02-17,23.212,23.383,22.931,23.163,167586,0
2006-02-21,23.642,23.727,23.397,23.69,171208,0
2006-02-22,23.649,23.649,23.196,23.33,98598,0
2006-02-23,23.176,23.817,23.014,23.817,151205,0
2006-02-24,23.507,23.518,22.892,23.014,114194,0
2006-02-27,23.014,23.014,21.94,22.007,202393,0
2006-02-28,21.903,21.903,21.594,21.724,134670,0
2006-03-01,21.73,21.737,21.439,21.543,136083,0
2006-03-02,21.586,21.872,21.433,21.652,195304,0
2006-03-03,21.586,21.594,20.959,21.059,159547,0
2006-03-06,20.77,20.77,19.732,19.837,443379,0
2006-03-07,19.837,19.997,18.91,19.048,557103,0
2006-03-08,18.891,19.3,18.597,19.268,292487,0
2006-03-09,19.357,19.405,18.891,18.939,251224,0
2006-03-10,18.921,19.163,18.584,18.717,222085,0
2006-03-13,18.731,19.312,18.731,19.292,297693,0
2006-03-14,19.363,19.682,19.099,19.3,194670,0
2006-03-15,19.363,19.997,19.075,19.7,291702,0
2006-03-16,19.861,20.565,19.682,20.506,217671,0
2006-03-17,20.32,20.439,19.764,19.829,235628,0
2006-03-20,19.746,19.931,19.739,19.781,114506,0
2006-03-21,19.997,20.32,19.781,19.842,145534,0
2006-03-22,19.935,20.432,19.935,20.387,183332,0
2006-03-23,20.32,20.916,20.313,20.787,193264,0
2006-03-24,20.787,20.941,20.482,20.543,167275,0
2006-03-27,20.64,20.64,19.912,20.299,206334,0
2006-03-28,20.346,20.762,20.313,20.571,155148,0
2006-03-29,20.476,20.514,20.138,20.232,231060,0
2006-03-30,20.232,20.499,20.03,20.078,229172,0
2006-03-31,20.138,20.138,19.695,19.764,190113,0
2006-04-03,19.814,20.341,19.759,20.114,210112,0
2006-04-04,20.155,20.22,19.623,19.682,328247,0
2006-04-05,19.716,19.842,19.499,19.732,241777,0
2006-04-06,19.854,20.078,19.533,19.533,257199,0
2006-04-07,19.682,19.809,19.492,19.499,134507,0
2006-04-10,19.485,19.872,19.485,19.533,236891,0
2006-04-11,19.559,20.172,19.559,19.899,217046,0
2006-04-12,19.899,20.381,19.899,20.246,223348,0
2006-04-13,20.299,20.313,20.096,20.172,143489,0
2006-04-17,20.32,20.445,20.114,20.155,378959,0
2006-04-18,20.22,20.375,19.682,19.872,321944,0
2006-04-19,19.847,20.306,19.682,20.246,233588,0
2006-04-20,20.246,20.246,19.398,19.769,397541,0
2006-04-21,19.675,19.842,19.22,19.429,1055922,0
2006-04-24,19.338,19.338,18.738,18.766,885030,0
2006-04-25,18.573,18.592,17.745,17.968,1691145,0
2006-04-26,17.779,18.051,17.605,17.861,964093,0
2006-04-27,17.745,17.943,17.465,17.708,738699,0
2006-04-28,17.65,17.867,17.267,17.555,932276,0
2006-05-01,17.549,18.411,17.505,17.739,877310,0
2006-05-02,17.803,18.088,17.779,18.029,1031346,0
2006-05-03,18.064,18.37,18.057,18.282,453931,0
2006-05-04,18.282,18.664,18.158,18.396,483067,0
2006-05-05,18.411,19.492,18.4,19.461,542290,0
2006-05-08,19.461,19.617,19.128,19.377,438337,0
2006-05-09,19.363,19.377,19.092,19.17,559305,0
2006-05-10,19.081,19.106,18.579,18.759,500081,0
2006-05-11,18.759,19.087,18.436,18.444,329036,0
2006-05-12,18.411,18.45,17.49,17.49,1528284,0
2006-05-15,17.206,17.245,16.445,16.672,3434890,0
2006-05-16,16.475,16.668,15.902,16.03,3230447,0
2006-05-17,16.193,17.016,16.193,16.384,3292183,0
2006-05-18,16.418,17.071,16.207,17.048,1611599,0
2006-05-19,17.3,17.949,17.267,17.49,1753673,0
2006-05-22,17.458,17.512,16.668,16.668,1333598,0
2006-05-23,17.458,17.498,16.728,16.792,1135461,0
2006-05-24,16.877,17.143,16.823,16.921,1680436,0
2006-05-25,17.267,17.3,16.991,17.077,842188,0
2006-05-26,17.135,17.206,16.987,17.149,1040482,0
2006-05-30,17.65,17.764,17.451,17.539,1385743,0
2006-05-31,17.539,17.779,17.539,17.572,1187284,0
2006-06-01,17.638,18.477,17.578,18.477,938584,0
2006-06-02,19.015,19.142,18.469,18.957,981259,0
2006-06-05,19.363,19.391,18.4,18.411,904392,0
2006-06-06,18.411,18.506,17.815,17.889,943934,0
2006-06-07,17.889,17.929,17.558,17.685,705940,0
2006-06-08,17.598,17.739,17.143,17.69,978743,0
2006-06-09,17.771,18.254,17.721,17.752,614278,0
2006-06-12,17.808,17.84,17.179,17.25,406682,0
2006-06-13,17.334,17.408,17.143,17.357,650813,0
2006-06-14,17.779,18.076,17.617,17.901,890224,0
2006-06-15,17.968,18.355,17.867,18.341,882358,0
2006-06-16,18.317,18.317,17.914,17.914,522923,0
2006-06-19,18.07,18.07,17.555,17.645,471726,0
2006-06-20,17.617,17.872,17.605,17.645,379744,0
2006-06-21,17.764,18.092,17.721,17.968,469362,0
2006-06-22,18.022,18.201,17.779,18.144,391559,0
2006-06-23,18.317,18.664,18.317,18.396,520717,0
2006-06-26,18.699,18.711,18.422,18.62,351394,0
2006-06-27,18.717,18.891,18.642,18.642,413450,0
2006-06-28,18.347,18.556,18.31,18.542,341948,0
2006-06-29,18.699,18.921,18.602,18.846,336112,0
2006-06-30,18.759,18.891,18.664,18.857,309657,0
2006-07-03,18.791,18.903,18.731,18.884,208701,0
2006-07-05,18.805,18.928,18.512,18.928,286503,0
2006-07-06,19,19,18.597,18.658,430940,0
2006-07-07,18.411,18.982,18.051,18.746,345726,0
2006-07-10,18.163,18.377,18.092,18.254,632232,0
2006-07-11,18.26,18.549,18.144,18.512,343049,0
2006-07-12,18.542,18.568,18.411,18.534,315796,0
2006-07-13,18.534,18.731,18.411,18.477,393924,0
2006-07-14,18.632,18.658,18.158,18.602,291386,0
2006-07-17,18.597,18.597,18.158,18.27,353125,0
2006-07-18,18.429,18.477,18.1,18.341,323830,0
2006-07-19,18.436,18.477,18.26,18.276,259883,0
2006-07-20,18.341,18.383,17.974,18.016,260204,0
2006-07-21,18.016,18.016,17.779,17.808,228222,0
2006-07-24,17.846,18.317,17.84,18.31,473302,0
2006-07-25,18.444,18.731,18.406,18.706,314695,0
2006-07-26,18.857,19.197,18.759,18.943,427626,0
2006-07-27,19.048,19.209,18.897,18.994,312967,0
2006-07-28,18.982,19.099,18.857,19.087,348091,0
2006-07-31,19.11,19.997,19.11,19.746,605138,0
2006-08-01,19.842,19.872,19.465,19.648,302415,0
2006-08-02,19.842,20.22,19.809,20.132,563720,0
2006-08-03,20.127,20.132,19.604,19.774,381005,0
2006-08-04,19.746,19.781,19.177,19.312,221769,0
2006-08-07,19.24,19.442,19.099,19.142,277209,0
2006-08-08,19.24,19.243,19.081,19.123,263504,0
2006-08-09,19.249,19.405,19.11,19.11,405423,0
2006-08-10,18.731,19.177,18.65,18.994,418800,0
2006-08-11,19.155,19.234,18.939,19.142,200352,0
2006-08-14,19.048,19.048,18.779,18.884,287919,0
2006-08-15,18.891,19.142,18.891,19.11,167424,0
2006-08-16,19.429,19.429,18.914,18.987,245392,0
2006-08-17,18.987,18.994,18.731,18.741,182554,0
2006-08-18,18.824,19.136,18.664,19.092,199403,0
2006-08-21,19.048,19.197,18.573,18.584,380691,0
2006-08-22,18.411,18.422,18.092,18.317,701221,0
2006-08-23,18.254,18.317,17.808,18.016,516465,0
2006-08-24,18.081,18.542,18.046,18.52,286187,0
2006-08-25,18.52,18.805,18.417,18.642,210269,0
2006-08-28,18.512,18.52,18.265,18.296,321316,0
2006-08-29,18.236,18.236,17.861,18.039,278154,0
2006-08-30,18.046,18.046,17.731,17.808,298316,0
2006-08-31,17.771,18.17,17.701,17.943,258933,0
2006-09-01,17.872,17.877,17.549,17.656,426994,0
2006-09-05,17.555,17.685,17.39,17.685,355021,0
2006-09-06,17.584,17.65,17.149,17.167,318322,0
2006-09-07,17.167,17.49,17.135,17.3,391721,0
2006-09-08,17.353,17.539,17.186,17.231,307453,0
2006-09-11,17.053,17.077,16.377,16.52,620102,0
2006-09-12,16.457,16.956,16.457,16.857,321626,0
2006-09-13,16.981,17.174,16.843,17.174,257680,0
2006-09-14,17.174,17.458,16.774,16.798,449993,0
2006-09-15,16.668,16.761,16.412,16.412,339424,0
2006-09-18,16.267,16.663,16.258,16.603,350762,0
2006-09-19,16.668,16.941,16.406,16.603,228535,0
2006-09-20,16.761,16.761,16.2,16.2,272798,0
2006-09-21,16.126,16.242,15.962,16.102,391408,0
2006-09-22,16.102,16.126,15.934,16.037,213420,0
2006-09-25,16.611,17.245,15.428,15.681,546232,0
2006-09-26,15.554,16.184,15.525,16.157,410773,0
2006-09-27,16.157,16.668,15.948,16.668,423853,0
2006-09-28,17.239,17.239,16.672,16.926,519456,0
2006-09-29,16.798,16.981,16.597,16.728,266975,0
2006-10-02,16.823,16.823,16.301,16.339,228706,0
2006-10-03,16.339,16.346,15.726,15.766,319892,0
2006-10-04,15.762,15.81,15.331,15.681,585297,0
2006-10-05,15.841,16,15.781,15.902,329503,0
2006-10-06,15.902,16,15.681,15.866,271376,0
2006-10-09,16.062,16.084,15.752,15.91,231376,0
2006-10-10,16.03,16.03,15.773,15.841,282567,0
2006-10-11,15.902,15.902,15.621,15.649,228072,0
2006-10-12,15.726,15.948,15.649,15.934,249335,0
2006-10-13,15.993,16.184,15.948,16.119,189001,0
2006-10-16,16.207,16.668,16.2,16.636,274379,0
2006-10-17,16.792,16.792,16.319,16.568,418498,0
2006-10-18,16.568,16.656,16.392,16.576,261935,0
2006-10-19,16.792,16.798,16.576,16.668,259251,0
2006-10-20,16.583,16.623,16.346,16.576,338324,0
2006-10-23,16.45,16.501,16.189,16.189,307295,0
2006-10-24,16.193,16.761,16.157,16.686,290285,0
2006-10-25,16.623,17.042,16.508,16.956,293272,0
2006-10-26,17.002,17.002,16.768,16.981,279255,0
2006-10-27,16.877,16.901,16.603,16.603,157033,0
2006-10-30,16.475,16.589,16.433,16.45,207748,0
2006-10-31,16.457,16.488,16.2,16.349,247282,0
2006-11-01,16.313,16.761,16.157,16.539,639631,0
2006-11-02,16.698,16.728,16.445,16.698,309344,0
2006-11-03,16.798,17.077,16.798,16.991,216258,0
2006-11-06,17.135,17.135,16.921,17.042,243664,0
2006-11-07,17.042,17.077,16.969,17.031,210583,0
2006-11-08,16.991,17.3,16.932,17.3,262409,0
2006-11-09,17.077,17.458,17.077,17.408,452359,0
2006-11-10,17.408,17.429,17.143,17.174,301781,0
2006-11-13,17.135,17.174,17.016,17.031,206180,0
2006-11-14,17.123,17.143,17.031,17.077,255474,0
2006-11-15,17.077,17.306,16.975,17.239,407468,0
2006-11-16,17.206,17.44,17.105,17.341,406996,0
2006-11-17,17.077,17.44,17.042,17.44,265866,0
2006-11-20,17.584,17.645,17.306,17.415,297693,0
2006-11-21,17.429,17.584,17.341,17.584,398648,0
2006-11-22,17.584,17.584,17.398,17.415,163495,0
2006-11-24,17.364,17.584,17.364,17.584,111664,0
2006-11-27,17.512,17.617,17.239,17.267,263193,0
2006-11-28,17.267,17.292,17.084,17.239,307924,0
2006-11-29,17.239,17.605,17.239,17.605,300676,0
2006-11-30,17.584,17.714,17.458,17.708,399118,0
2006-12-01,17.65,17.872,17.379,17.872,380377,0
2006-12-04,17.872,17.901,17.539,17.656,297212,0
2006-12-05,17.714,17.745,17.572,17.685,275637,0
2006-12-06,17.523,17.714,17.408,17.429,249335,0
2006-12-07,17.357,17.415,17.206,17.231,290130,0
2006-12-08,17.212,17.25,16.926,17.002,497244,0
2006-12-11,16.987,17.059,16.735,16.926,525289,0
2006-12-12,16.926,17.109,16.792,17.059,363055,0
2006-12-13,17.143,17.143,16.716,16.827,497718,0
2006-12-14,16.704,16.817,16.45,16.698,674439,0
2006-12-15,16.514,16.668,16.349,16.636,561505,0
2006-12-18,16.488,16.663,16.258,16.288,565913,0
2006-12-19,16.126,16.668,16.102,16.668,635539,0
2006-12-20,16.589,16.615,16.412,16.475,450625,0
2006-12-21,16.412,16.539,16.184,16.508,475664,0
2006-12-22,16.258,16.475,16.207,16.333,255793,0
2006-12-26,16.138,16.242,15.902,16.113,475353,0
2006-12-27,15.773,16.062,15.747,15.752,842188,0
2006-12-28,15.752,15.871,15.561,15.817,822334,0
2006-12-29,15.688,15.81,15.531,15.621,633810,0
2007-01-03,15.766,15.766,14.833,15.131,757289,0
2007-01-04,15.047,15.063,14.664,14.781,423213,0
2007-01-05,14.509,14.691,14.353,14.615,699481,0
2007-01-08,14.742,14.924,14.541,14.802,420063,0
2007-01-09,14.843,15.32,14.843,15.267,681371,0
2007-01-10,15.142,15.337,14.952,15.142,520717,0
2007-01-11,15.225,15.537,15.08,15.098,468264,0
2007-01-12,15.142,15.237,14.891,15.117,397068,0
2007-01-16,15.124,15.344,15.08,15.267,392350,0
2007-01-17,15.331,15.817,15.267,15.627,379744,0
2007-01-18,15.554,15.644,15.459,15.638,367772,0
2007-01-19,15.649,15.715,15.401,15.611,321785,0
2007-01-22,15.669,15.861,15.244,15.352,441648,0
2007-01-23,15.396,15.789,15.376,15.731,371402,0
2007-01-24,15.762,15.762,15.401,15.586,232952,0
2007-01-25,15.586,15.655,15.401,15.602,252803,0
2007-01-26,15.611,15.72,15.513,15.681,181450,0
2007-01-29,15.649,16.03,15.574,15.644,343517,0
2007-01-30,15.715,15.956,15.649,15.902,274849,0
2007-01-31,16,16.03,15.817,15.993,227440,0
2007-02-01,15.866,16.062,15.81,15.883,218142,0
2007-02-02,15.823,16.069,15.817,15.983,183968,0
2007-02-05,16,16.189,15.983,16.102,310602,0
2007-02-06,16.177,16.177,15.747,15.927,266184,0
2007-02-07,15.969,16.05,15.841,15.847,156083,0
2007-02-08,15.773,15.927,15.644,15.89,188066,0
2007-02-09,15.89,15.934,15.773,15.789,147745,0
2007-02-12,15.681,15.752,15.391,15.519,243765,0
2007-02-13,15.616,15.976,15.409,15.715,239279,0
2007-02-14,15.747,15.796,15.692,15.731,156686,0
2007-02-15,15.796,15.861,15.58,15.662,121283,0
2007-02-16,15.566,15.773,15.554,15.594,289968,0
2007-02-20,15.561,15.586,15.331,15.537,240350,0
2007-02-21,15.554,15.655,15.357,15.644,294696,0
2007-02-22,15.501,15.861,15.501,15.796,240046,0
2007-02-23,15.829,15.956,15.829,15.871,172469,0
2007-02-26,15.941,16.007,15.715,15.758,206960,0
2007-02-27,15.237,15.627,15.237,15.479,335013,0
2007-02-28,15.479,15.633,15.281,15.486,155934,0
2007-03-01,15.428,15.649,15.3,15.644,186767,0
2007-03-02,15.493,15.554,15.331,15.396,188540,0
2007-03-05,15.362,15.362,14.929,14.961,319419,0
2007-03-06,14.876,15.237,14.869,15.04,450466,0
2007-03-07,15.047,15.435,14.935,15.352,239414,0
2007-03-08,15.352,15.525,15.203,15.203,184757,0
2007-03-09,15.237,15.525,15.203,15.267,243351,0
2007-03-12,15.428,15.493,15.237,15.331,138132,0
2007-03-13,15.391,15.391,14.929,14.967,168379,0
2007-03-14,15.237,15.561,15.014,15.414,219881,0
2007-03-15,14.91,15.554,14.91,15.42,181758,0
2007-03-16,15.42,15.42,15.068,15.068,130731,0
2007-03-19,15.047,15.237,14.999,15.211,129938,0
2007-03-20,15.055,15.376,14.975,15.014,230435,0
2007-03-21,15.174,15.396,15.11,15.362,184277,0
2007-03-22,15.525,15.866,15.459,15.841,393289,0
2007-03-23,15.969,16.069,15.817,15.902,385575,0
2007-03-26,16,16.03,15.747,15.934,156404,0
2007-03-27,15.969,16.095,15.837,15.969,177666,0
2007-03-28,15.915,16.037,15.895,15.976,164596,0
2007-03-29,15.948,15.993,15.681,15.91,251695,0
2007-03-30,15.91,16.037,15.773,15.988,263665,0
2007-04-02,15.988,16.05,15.747,15.941,141439,0
2007-04-03,15.681,15.948,15.669,15.847,306825,0
2007-04-04,15.688,15.781,15.561,15.621,161132,0
2007-04-05,15.459,15.708,15.435,15.638,122069,0
2007-04-09,15.547,15.638,15.501,15.586,188380,0
2007-04-10,15.586,15.854,15.525,15.7,158925,0
2007-04-11,15.72,15.915,15.688,15.747,212166,0
2007-04-12,15.747,16.113,15.681,16.056,181450,0
2007-04-13,16.119,16.242,15.902,16.062,200506,0
2007-04-16,15.871,16.138,15.747,16.119,196721,0
2007-04-17,15.962,16,15.747,15.89,229483,0
2007-04-18,15.871,16.113,15.866,16.095,180189,0
2007-04-19,15.871,16.113,15.841,16.062,195304,0
2007-04-20,15.501,16.132,15.501,15.871,332337,0
2007-04-23,15.81,16.138,15.81,16.126,206641,0
2007-04-24,16.219,16.508,16.062,16.412,698062,0
2007-04-25,16.412,16.89,16.377,16.742,419910,0
2007-04-26,16.568,16.735,16.433,16.668,328088,0
2007-04-27,16.475,16.87,16.462,16.716,191217,0
2007-04-30,16.668,17.048,16.636,16.89,258933,0
2007-05-01,16.568,17.048,16.508,16.742,185384,0
2007-05-02,16.636,16.811,16.576,16.672,164431,0
2007-05-03,16.544,17.206,16.526,17.031,549223,0
2007-05-04,17.135,17.143,16.906,17.031,335800,0
2007-05-07,17.031,17.155,16.921,16.941,286187,0
2007-05-08,16.835,16.941,16.692,16.823,186324,0
2007-05-09,16.883,17.109,16.798,17.01,224130,0
2007-05-10,17.016,17.066,16.709,16.787,144750,0
2007-05-11,16.823,17.143,16.728,17.143,230276,0
2007-05-14,17.261,17.267,16.981,17.048,230590,0
2007-05-15,17.129,17.267,16.823,16.949,276582,0
2007-05-16,16.851,17.016,16.792,16.857,337694,0
2007-05-17,16.792,17.174,16.704,17.174,265552,0
2007-05-18,17.212,17.385,17.155,17.206,293746,0
2007-05-21,17.255,17.512,17.239,17.334,240985,0
2007-05-22,17.435,17.505,17.334,17.39,175773,0
2007-05-23,17.505,17.584,17.364,17.415,233270,0
2007-05-24,17.398,17.572,17.25,17.25,315645,0
2007-05-25,17.398,17.429,17.245,17.267,535211,0
2007-05-29,17.143,17.239,16.823,17.155,228535,0
2007-05-30,17.143,17.267,17.084,17.239,346187,0
2007-05-31,17.239,17.287,17.143,17.278,209483,0
2007-06-01,17.267,17.451,17.212,17.451,245553,0
2007-06-04,17.458,17.783,17.458,17.759,352339,0
2007-06-05,17.779,17.872,17.685,17.834,382111,0
2007-06-06,17.914,17.937,17.512,17.545,433456,0
2007-06-07,17.523,17.523,16.804,16.897,590174,0
2007-06-08,16.792,16.998,16.445,16.981,340219,0
2007-06-11,17.109,17.239,16.961,17.193,258306,0
2007-06-12,17.123,17.123,16.89,16.949,245553,0
2007-06-13,16.987,17.273,16.987,17.096,169786,0
2007-06-14,17.109,17.239,17.096,17.167,149788,0
2007-06-15,17.3,17.329,17.116,17.25,167424,0
2007-06-18,17.223,17.3,17.149,17.186,144593,0
2007-06-19,17.179,17.206,16.663,16.792,331395,0
2007-06-20,16.539,16.716,16.514,16.539,208854,0
2007-06-21,17.206,17.206,16.603,16.704,159871,0
2007-06-22,16.672,16.728,16.468,16.568,150106,0
2007-06-25,16.508,16.557,16.275,16.333,212633,0
2007-06-26,16.488,16.636,16.05,16.102,167902,0
2007-06-27,16.062,16.102,15.921,16.024,140809,0
2007-06-28,16.03,16.062,15.688,15.72,311707,0
2007-06-29,15.715,16.095,15.7,16.018,214365,0
2007-07-02,15.871,15.915,15.7,15.915,214365,0
2007-07-03,16.018,16.356,16,16.356,247131,0
2007-07-05,16.126,16.418,16.037,16.365,280363,0
2007-07-06,16.412,16.668,16.412,16.501,273272,0
2007-07-09,16.475,16.672,16.475,16.526,381949,0
2007-07-10,16.597,16.686,16.433,16.468,246025,0
2007-07-11,17.037,17.037,16.267,16.288,197513,0
2007-07-12,16.412,16.494,16.275,16.313,177196,0
2007-07-13,16.468,16.481,16.138,16.445,227126,0
2007-07-16,16.319,16.356,16.05,16.213,312180,0
2007-07-17,16.213,16.457,15.983,16.258,471419,0
2007-07-18,16.346,16.346,16.189,16.258,163965,0
2007-07-19,16.412,16.445,16.189,16.189,164750,0
2007-07-20,16.157,16.514,16.157,16.508,364780,0
2007-07-23,16.539,16.63,16.007,16.207,305252,0
2007-07-24,16.014,16.03,15.649,15.675,384472,0
2007-07-25,15.866,15.866,15.362,15.507,452200,0
2007-07-26,15.507,15.507,15.091,15.249,423213,0
2007-07-27,15.237,15.344,15.036,15.218,340219,0
2007-07-30,15.085,15.262,14.982,15.16,232161,0
2007-07-31,15.225,15.445,15.203,15.262,377858,0
2007-08-01,15.42,15.537,15.047,15.274,276264,0
2007-08-02,15.428,15.493,15.267,15.362,241301,0
2007-08-03,15.428,15.459,15.104,15.218,196721,0
2007-08-06,15.068,15.068,15.047,15.047,382111,0
2007-08-07,15.237,15.459,14.975,15.331,281458,0
2007-08-08,15.681,16.2,15.681,15.866,388565,0
2007-08-09,15.747,16.056,15.574,15.644,451412,0
2007-08-10,15.561,16.339,15.237,15.344,369824,0
2007-08-13,15.459,15.554,15.237,15.288,311231,0
2007-08-14,15.362,15.441,15.174,15.232,131043,0
2007-08-15,15.391,15.715,15.156,15.156,172153,0
2007-08-16,14.929,15.047,14.533,14.961,234681,0
2007-08-17,14.961,15.232,14.961,15.131,150734,0
2007-08-20,15.142,15.288,14.802,14.896,177976,0
2007-08-21,14.809,14.975,14.604,14.843,337537,0
2007-08-22,14.76,14.857,14.676,14.787,335800,0
2007-08-23,14.891,14.987,14.651,14.851,320529,0
2007-08-24,14.76,15.131,14.76,15.08,131984,0
2007-08-27,14.924,15.021,14.802,14.91,163016,0
2007-08-28,14.91,15.04,14.896,14.993,175617,0
2007-08-29,15.156,15.19,14.767,14.843,152146,0
2007-08-30,14.843,15.04,14.742,14.924,123483,0
2007-08-31,15.014,15.091,14.952,15.04,60167,0
2007-09-04,15.04,15.047,14.929,14.975,179555,0
2007-09-05,14.883,14.952,14.128,14.128,225706,0
2007-09-06,14.476,14.924,14.45,14.876,276735,0
2007-09-07,15.441,16.05,14.704,14.857,166014,0
2007-09-10,15.669,15.669,14.572,14.725,123173,0
2007-09-11,14.664,14.952,14.664,14.896,115295,0
2007-09-12,15.014,15.493,15.014,15.428,206960,0
2007-09-13,15.409,15.621,15.37,15.542,192472,0
2007-09-14,15.602,15.681,15.42,15.561,138444,0
2007-09-17,15.547,15.594,15.237,15.32,164750,0
2007-09-18,15.554,15.554,15.203,15.293,208701,0
2007-09-19,15.237,15.237,15.104,15.117,161916,0
2007-09-20,15.174,15.237,14.993,15.007,161280,0
2007-09-21,15.014,15.237,14.961,15.04,180428,0
2007-09-24,15.104,15.232,14.947,14.982,163016,0
2007-09-25,14.982,15.237,14.924,15.237,202549,0
2007-09-26,15.237,15.331,15.021,15.137,140019,0
2007-09-27,15.203,15.401,15.08,15.104,163495,0
2007-09-28,15.08,15.211,14.957,15.007,145852,0
2007-10-01,14.961,15.047,14.787,14.857,184596,0
2007-10-02,14.833,15.384,14.833,15.357,206180,0
2007-10-03,15.362,15.428,15.08,15.384,195153,0
2007-10-04,15.362,15.871,15.344,15.817,256105,0
2007-10-05,15.871,15.934,15.633,15.758,231537,0
2007-10-08,15.681,15.781,15.409,15.611,156562,0
2007-10-09,15.715,16.126,15.586,16.126,163016,0
2007-10-10,16.03,16.03,15.7,15.841,227277,0
2007-10-11,15.633,16.037,15.611,15.773,290598,0
2007-10-12,15.747,15.796,15.561,15.633,129160,0
2007-10-15,15.934,15.934,15.621,15.649,152307,0
2007-10-16,15.758,15.766,15.453,15.513,125372,0
2007-10-17,15.554,15.655,15.32,15.655,169475,0
2007-10-18,15.501,15.902,15.493,15.902,141911,0
2007-10-19,15.871,15.871,15.554,15.554,161446,0
2007-10-22,15.357,15.574,15.047,15.047,228535,0
2007-10-23,15.137,15.445,15.063,15.445,134818,0
2007-10-24,15.396,15.396,15.08,15.396,219089,0
2007-10-25,15.3,15.384,15.137,15.174,135925,0
2007-10-26,15.331,15.396,15.179,15.331,151834,0
2007-10-29,15.428,15.459,14.961,15.091,302254,0
2007-10-30,15.091,15.203,14.924,14.929,168215,0
2007-10-31,14.891,15.486,14.838,15.486,318322,0
2007-11-01,15.396,15.7,15.244,15.675,296428,0
2007-11-02,15.493,16.113,15.453,16.095,409986,0
2007-11-05,15.531,16.084,15.531,15.91,298514,0
2007-11-06,15.829,16.119,15.829,16.102,223030,0
2007-11-07,15.766,16.007,15.633,15.638,210907,0
2007-11-08,15.554,15.762,15.391,15.501,183139,0
2007-11-09,15.445,15.493,15.179,15.225,285107,0
2007-11-12,15.362,15.465,15.08,15.211,290928,0
2007-11-13,15.211,15.357,15.104,15.331,185225,0
2007-11-14,15.293,15.519,15.267,15.267,189005,0
2007-11-15,15.274,15.274,15.08,15.142,279098,0
2007-11-16,15.16,15.525,15.104,15.525,246499,0
2007-11-19,15.3,15.519,14.924,14.982,235575,0
2007-11-20,15.174,15.197,14.843,14.982,248230,0
2007-11-21,14.982,15.029,14.615,14.638,177196,0
2007-11-23,14.615,14.794,14.608,14.76,77796,0
2007-11-26,14.638,14.891,14.638,14.891,387940,0
2007-11-27,14.851,14.869,14.604,14.608,235516,0
2007-11-28,14.578,14.683,14.385,14.572,240368,0
2007-11-29,14.413,14.698,14.413,14.638,142864,0
2007-11-30,14.683,14.725,14.456,14.604,187130,0
2007-12-03,14.446,14.598,14.353,14.533,197550,0
2007-12-04,14.309,14.698,14.297,14.698,166962,0
2007-12-05,14.704,14.704,14.476,14.658,209961,0
2007-12-06,14.496,14.891,14.496,14.827,161376,0
2007-12-07,14.718,14.827,14.591,14.615,180454,0
2007-12-10,14.329,14.651,14.329,14.608,236103,0
2007-12-11,14.541,14.704,14.347,14.347,364175,0
2007-12-12,14.578,14.664,14.379,14.658,294539,0
2007-12-13,14.664,14.736,14.548,14.736,218142,0
2007-12-14,14.615,14.742,14.482,14.729,196879,0
2007-12-17,14.548,14.664,14.261,14.272,273754,0
2007-12-18,14.283,14.604,14.283,14.585,262094,0
2007-12-19,14.469,14.585,14.347,14.509,271225,0
2007-12-20,14.515,14.598,14.342,14.521,310443,0
2007-12-21,14.45,14.541,14.268,14.496,330247,0
2007-12-24,14.446,14.604,14.303,14.49,166596,0
2007-12-26,14.276,14.554,14.276,14.297,210462,0
2007-12-27,14.283,14.379,13.925,13.925,342103,0
2007-12-28,13.968,14.283,13.968,14.224,303769,0
2007-12-31,14.191,14.385,13.968,14.242,567061,0
2008-01-02,14.297,14.698,14.297,14.691,408060,0
2008-01-03,14.628,14.869,14.604,14.736,191366,0
2008-01-04,14.891,15.142,14.767,15.055,269863,0
2008-01-07,15.179,15.362,15.098,15.117,287117,0
2008-01-08,15.237,15.669,15.225,15.554,302364,0
2008-01-09,15.681,15.841,15.507,15.837,335054,0
2008-01-10,15.854,16.09,15.638,15.962,345244,0
2008-01-11,15.91,16.313,15.81,16.043,286585,0
2008-01-14,16.294,16.307,16.102,16.164,275480,0
2008-01-15,15.841,16.189,15.747,16.018,223348,0
2008-01-16,15.934,16.313,15.871,16.056,297199,0
2008-01-17,15.976,16.17,15.621,15.638,241225,0
2008-01-18,15.715,15.876,15.37,15.7,225394,0
2008-01-22,15.288,15.554,14.91,15.507,370960,0
2008-01-23,15.249,15.428,14.843,15.203,407086,0
2008-01-24,15.267,15.796,15.267,15.602,244458,0
2008-01-25,15.621,15.715,15.391,15.542,211881,0
2008-01-28,15.681,16.145,15.554,15.902,318303,0
2008-01-29,15.895,16.119,15.649,15.861,195428,0
2008-01-30,15.956,16.219,15.837,15.934,302710,0
2008-01-31,15.841,16.307,15.789,16.227,390267,0
2008-02-01,16.126,16.424,16.095,16.28,443996,0
2008-02-04,16.319,16.481,16.262,16.365,211605,0
2008-02-05,16.234,16.36,15.956,16.037,195988,0
2008-02-06,16.107,16.152,15.72,15.781,201453,0
2008-02-07,15.547,16.084,15.547,16.014,195934,0
2008-02-08,16.062,16.501,16.037,16.445,219401,0
2008-02-11,16.445,16.823,16.445,16.798,311094,0
2008-02-12,16.557,16.792,16.539,16.668,349821,0
2008-02-13,16.668,16.89,16.611,16.728,268346,0
2008-02-14,16.89,17.143,16.686,17.023,559559,0
2008-02-15,17.059,17.143,16.823,16.926,267703,0
2008-02-19,17.287,17.3,17.048,17.199,330301,0
2008-02-20,17.273,17.306,16.991,17.278,315738,0
2008-02-21,17.071,17.379,16.857,16.987,397707,0
2008-02-22,17.109,17.287,16.949,17.239,239836,0
2008-02-25,17.3,17.901,17.217,17.788,483751,0
2008-02-26,17.779,18.31,17.549,18.254,557169,0
2008-02-27,17.986,18.411,17.853,17.883,333198,0
2008-02-28,17.61,18.15,17.321,18.046,324485,0
2008-02-29,17.846,18.046,17.714,17.937,440058,0
2008-03-03,18.158,18.817,18.092,18.731,758044,0
2008-03-04,18.506,18.95,18.477,18.699,830231,0
2008-03-05,18.711,18.711,18.248,18.406,522698,0
2008-03-06,18.477,18.52,18.183,18.317,551386,0
2008-03-07,18.341,18.506,18.282,18.383,494328,0
2008-03-10,18.534,18.534,17.937,18.201,596349,0
2008-03-11,18.422,18.422,18.001,18.276,336707,0
2008-03-12,18.248,18.4,18.163,18.223,312352,0
2008-03-13,17.937,18.363,17.914,18.241,388913,0
2008-03-14,18.411,18.411,18.1,18.183,305310,0
2008-03-17,17.974,18.092,17.458,17.685,417096,0
2008-03-18,17.846,17.872,17.656,17.745,306836,0
2008-03-19,17.69,17.779,17.129,17.313,424476,0
2008-03-20,17.278,17.278,16.412,16.987,547319,0
2008-03-24,17.193,17.371,16.877,17.255,306904,0
2008-03-25,17.109,17.656,17.109,17.451,282680,0
2008-03-26,17.451,17.771,17.334,17.584,265716,0
2008-03-27,17.61,17.61,17.199,17.329,216887,0
2008-03-28,17.347,17.638,17.347,17.446,175617,0
2008-03-31,17.446,17.771,17.446,17.512,310129,0
2008-04-01,17.518,17.645,17.357,17.451,235315,0
2008-04-02,17.402,17.545,17.231,17.477,229961,0
2008-04-03,17.518,17.759,17.451,17.617,134702,0
2008-04-04,17.578,17.764,17.539,17.558,160653,0
2008-04-07,17.745,18.092,17.708,17.901,416104,0
2008-04-08,17.889,18.034,17.721,17.877,208564,0
2008-04-09,17.949,18.241,17.949,18.158,413851,0
2008-04-10,18.248,18.254,18.001,18.158,314457,0
2008-04-11,18.144,18.158,17.853,17.922,171492,0
2008-04-14,17.943,18.163,17.901,18.046,244099,0
2008-04-15,18.4,18.477,18.046,18.363,431564,0
2008-04-16,18.484,18.484,18.229,18.383,243332,0
2008-04-17,18.383,18.597,18.207,18.556,330033,0
2008-04-18,18.766,18.817,18.411,18.817,504903,0
2008-04-21,18.84,19.142,18.84,19.027,450699,0
2008-04-22,19.048,19.363,19.041,19.048,643203,0
2008-04-23,18.987,19.461,18.987,19.325,581134,0
2008-04-24,19.405,19.461,18.824,18.884,569427,0
2008-04-25,18.891,19.177,18.884,19.048,308384,0
2008-04-28,19.055,19.155,18.779,19.041,387222,0
2008-04-29,19.015,19.015,18.324,18.573,308856,0
2008-04-30,18.534,18.626,18.1,18.377,344387,0
2008-05-01,18.341,18.891,18.276,18.773,413283,0
2008-05-02,18.738,18.928,18.678,18.746,246070,0
2008-05-05,18.84,19.123,18.84,19.027,374712,0
2008-05-06,19.106,19.477,19.068,19.338,686322,0
2008-05-07,19.471,19.586,19.075,19.363,391621,0
2008-05-08,19.485,19.586,19.261,19.505,335165,0
2008-05-09,19.477,20.238,19.477,20.194,492990,0
2008-05-12,20.375,20.476,20.072,20.331,531501,0
2008-05-13,20.326,20.415,19.966,20.194,319667,0
2008-05-14,20.194,20.32,20.036,20.042,253514,0
2008-05-15,20.172,20.32,19.708,19.931,333122,0
2008-05-16,20.036,20.36,19.885,20.306,356512,0
2008-05-19,20.387,21.23,20.387,20.787,484137,0
2008-05-20,20.793,21.482,20.777,21.159,439458,0
2008-05-21,21.327,21.586,21.291,21.358,563913,0
2008-05-22,21.454,21.586,20.782,20.889,524832,0
2008-05-23,20.972,21.078,20.845,20.953,509321,0
2008-05-27,20.953,21.238,20.827,21.124,580810,0
2008-05-28,21.046,21.046,20.445,20.851,390170,0
2008-05-29,20.82,21.107,20.793,20.896,362121,0
2008-05-30,21.093,21.223,20.889,21.217,291261,0
2008-06-02,21.191,21.586,21.12,21.459,288048,0
2008-06-03,21.427,21.839,21.321,21.407,332002,0
2008-06-04,21.447,21.505,20.603,20.755,573446,0
2008-06-05,20.814,21.363,20.514,21.166,347883,0
2008-06-06,21.454,21.811,21.253,21.724,337556,0
2008-06-09,21.652,21.965,21.454,21.605,425663,0
2008-06-10,21.652,21.709,21.13,21.427,291660,0
2008-06-11,21.468,22.031,21.427,21.924,405630,0
2008-06-12,21.934,22.044,21.839,21.891,316617,0
2008-06-13,21.903,22.031,21.712,21.73,256548,0
2008-06-16,21.897,22.126,21.878,21.972,224860,0
2008-06-17,22.068,22.227,21.995,22.227,256079,0
2008-06-18,22.289,22.691,22.222,22.602,350308,0
2008-06-19,22.659,23.281,22.438,22.514,458287,0
2008-06-20,22.554,23.078,22.316,22.328,361638,0
2008-06-23,22.587,23.314,22.476,23.224,522520,0
2008-06-24,23.251,23.847,23.239,23.668,711312,0
2008-06-25,23.502,23.668,22.691,23.085,691830,0
2008-06-26,23.642,23.642,22.704,22.794,498530,0
2008-06-27,22.64,23.246,22.623,22.919,446685,0
2008-06-30,24.038,24.038,23.019,23.495,485333,0
2008-07-01,23.495,23.809,23.212,23.592,390539,0
2008-07-02,23.899,23.904,23.046,23.12,312301,0
2008-07-03,23.078,23.078,21.586,21.805,1014731,0
2008-07-07,21.805,21.805,20.61,20.904,863875,0
2008-07-08,20.61,20.61,19.136,19.973,1159463,0
2008-07-09,19.973,20.777,19.69,19.837,555259,0
2008-07-10,19.837,20.896,19.837,20.702,398011,0
2008-07-11,20.953,21.58,20.798,21.179,532773,0
2008-07-14,21.246,21.619,20.859,21.185,515370,0
2008-07-15,21.179,21.667,20.743,21.011,458738,0
2008-07-16,21.017,21.017,19.682,19.842,728088,0
2008-07-17,19.872,20.341,19.423,19.796,679083,0
2008-07-18,19.837,20.427,19.753,19.905,412879,0
2008-07-21,20.246,20.947,20.214,20.867,408975,0
2008-07-22,20.696,20.947,19.918,20.064,481066,0
2008-07-23,19.872,20.206,19.092,19.391,625529,0
2008-07-24,19.305,20.042,18.891,19.279,603257,0
2008-07-25,19.384,19.941,19.123,19.635,367145,0
2008-07-28,19.822,20.172,19.774,19.866,425252,0
2008-07-29,20.178,20.381,19.465,19.675,658305,0
2008-07-30,19.991,20.375,19.69,20.375,417298,0
2008-07-31,20.381,20.629,19.822,20.042,369453,0
2008-08-01,20.072,20.493,19.866,20.278,318840,0
2008-08-04,20.42,20.42,18.914,19.148,458143,0
2008-08-05,18.884,18.884,17.779,18.296,729572,0
2008-08-06,18.189,19.228,18.125,18.933,459584,0
2008-08-07,19.041,19.547,18.791,18.869,355829,0
2008-08-08,18.824,18.824,18.282,18.429,483742,0
2008-08-11,18.429,18.556,17.598,18.034,594290,0
2008-08-12,18.411,18.658,17.949,18.501,405903,0
2008-08-13,18.501,19.17,18.417,19.015,299546,0
2008-08-14,19.148,19.148,18.678,18.921,303791,0
2008-08-15,19.068,19.068,18.347,18.501,275327,0
2008-08-18,18.417,18.592,18.163,18.189,338210,0
2008-08-19,18.383,18.921,18.034,18.891,664084,0
2008-08-20,19.027,19.682,18.976,19.465,559822,0
2008-08-21,19.661,20.246,19.661,20.167,601963,0
2008-08-22,20.003,20.214,19.216,19.357,549256,0
2008-08-25,19.384,19.597,19.273,19.461,464945,0
2008-08-26,19.485,20.161,19.465,19.746,640415,0
2008-08-27,19.648,20.149,19.648,19.931,481258,0
2008-08-28,19.899,20.122,19.068,19.525,552417,0
2008-08-29,19.774,19.774,19.3,19.669,367945,0
2008-09-02,19.02,19.273,18.579,18.686,634799,0
2008-09-03,18.579,18.779,18.163,18.444,416349,0
2008-09-04,18.33,18.664,17.974,18.597,342741,0
2008-09-05,18.411,18.429,17.714,18.363,524779,0
2008-09-08,18.406,18.717,17.943,18.009,304028,0
2008-09-09,17.861,18.001,16.987,17.031,596752,0
2008-09-10,17.048,17.617,17.002,17.498,521088,0
2008-09-11,17.25,17.584,17.123,17.458,300994,0
2008-09-12,17.61,17.968,17.572,17.721,286960,0
2008-09-15,17.539,17.539,16.956,17.116,336665,0
2008-09-16,16.576,16.87,15.921,16.87,508981,0
2008-09-17,16.913,17.364,16.539,16.827,431396,0
2008-09-18,17.135,17.617,16.526,16.961,454090,0
2008-09-19,17.458,18.731,17.357,18.183,376288,0
2008-09-22,18.215,19.559,18.092,18.891,616312,0
2008-09-23,18.869,20.064,18.496,18.609,461497,0
2008-09-24,19.048,19.191,18.276,18.317,359135,0
2008-09-25,18.506,18.597,18.317,18.347,476302,0
2008-09-26,18.088,18.088,17.39,17.779,383884,0
2008-09-29,17.287,17.451,15.554,15.758,862096,0
2008-09-30,15.829,17.779,15.829,17.042,709799,0
2008-10-01,16.926,17.329,16.52,16.991,425429,0
2008-10-02,16.768,16.774,15.621,15.773,768167,0
2008-10-03,16.069,16.823,15.644,15.644,467394,0
2008-10-06,15.362,15.362,12.387,14.502,1501526,0
2008-10-07,14.533,15.063,13.148,13.25,1172726,0
2008-10-08,12.922,13.461,11.68,12.626,1533684,0
2008-10-09,12.697,13.809,11.779,12.071,1311561,0
2008-10-10,10.692,12.356,10.487,11.843,1091544,0
2008-10-13,12.768,13.764,12.697,13.637,802306,0
2008-10-14,14.272,15.237,12.432,12.602,1024062,0
2008-10-15,12.544,12.922,12.139,12.139,559481,0
2008-10-16,12.309,13.014,11.902,12.855,870702,0
2008-10-17,12.643,14.237,12.643,13.406,841049,0
2008-10-20,13.72,14.794,13.72,14.748,918659,0
2008-10-21,14.736,14.827,14.147,14.456,708786,0
2008-10-22,14.101,14.272,13.395,13.637,654854,0
2008-10-23,13.853,14.347,13.109,13.791,779043,0
2008-10-24,12.704,13.778,12.704,13.607,518096,0
2008-10-27,13.348,13.962,13.142,13.279,306656,0
2008-10-28,13.814,13.998,13.014,13.764,486559,0
2008-10-29,14.218,14.604,13.632,14.268,571126,0
2008-10-30,14.748,15.08,14.322,15.036,554462,0
2008-10-31,15.148,15.871,14.604,15.871,513228,0
2008-11-03,15.708,15.747,15.091,15.326,384542,0
2008-11-04,15.655,16.03,15.37,16.03,441300,0
2008-11-05,15.829,15.829,14.924,15.203,324921,0
2008-11-06,14.952,15.249,14.698,15.04,388476,0
2008-11-07,15.326,15.762,14.787,15.211,354592,0
2008-11-10,15.681,15.81,15.307,15.507,316369,0
2008-11-11,15.203,15.344,14.704,14.999,340605,0
2008-11-12,14.851,14.869,13.991,14.057,333984,0
2008-11-13,14.036,15.561,13.175,15.396,990875,0
2008-11-14,15.237,15.396,14.44,14.711,374357,0
2008-11-17,14.572,15.137,14.347,14.44,424162,0
2008-11-18,14.615,14.802,13.581,14.057,420575,0
2008-11-19,14.361,14.533,13.224,13.279,528718,0
2008-11-20,13.169,13.175,11.569,11.629,767364,0
2008-11-21,11.745,12.382,11.288,12.267,685654,0
2008-11-24,12.494,13.197,12.349,12.836,467976,0
2008-11-25,12.96,13.186,12.419,12.761,216523,0
2008-11-26,12.544,13.32,12.336,13.224,343483,0
2008-11-28,13.162,13.224,12.432,12.848,119969,0
2008-12-01,12.253,12.564,11.745,11.758,285745,0
2008-12-02,11.856,12.267,11.299,11.47,378188,0
2008-12-03,11.455,11.531,11.199,11.449,302489,0
2008-12-04,11.239,11.449,10.158,10.394,646073,0
2008-12-05,10.073,10.164,9.1163,9.946,942986,0
2008-12-08,10.381,10.923,10.002,10.42,639931,0
2008-12-09,10.611,10.611,10.222,10.349,401405,0
2008-12-10,10.628,10.984,10.481,10.908,401907,0
2008-12-11,11.034,11.502,10.743,10.895,380148,0
2008-12-12,10.727,10.746,10.286,10.659,458569,0
2008-12-15,10.984,11.124,10.727,10.895,344590,0
2008-12-16,10.888,11.525,9.841,11.395,411264,0
2008-12-17,11.395,11.525,10.672,10.715,477795,0
2008-12-18,10.672,10.856,9.746,9.778,615111,0
2008-12-19,9.929,10.018,9.3353,9.647,608482,0
2008-12-22,9.532,9.664,9.2352,9.3839,543328,0
2008-12-23,9.822,9.841,9.1066,9.3588,454215,0
2008-12-24,9.1862,9.3441,8.8883,9.0123,336287,0
2008-12-26,9.0666,9.581,8.9082,9.532,421124,0
2008-12-29,9.584,9.658,9.3244,9.525,605280,0
2008-12-30,9.4348,10.08,9.4348,9.987,536267,0
2008-12-31,9.846,10.444,9.846,10.191,425874,0
2009-01-02,10.128,10.633,10.128,10.633,380658,0
2009-01-05,10.692,11.118,10.638,10.933,417764,0
2009-01-06,11.232,11.481,11.144,11.245,449956,0
2009-01-07,10.916,11.111,10.604,10.787,428092,0
2009-01-08,10.881,11.124,10.686,11.111,426975,0
2009-01-09,10.984,11.207,10.6,10.781,306834,0
2009-01-12,10.594,10.709,10.24,10.564,321375,0
2009-01-13,10.336,10.826,10.336,10.767,403479,0
2009-01-14,10.532,10.709,10.038,10.08,541024,0
2009-01-15,10.057,10.311,9.4587,10.311,541923,0
2009-01-16,10.183,10.413,9.924,10.073,377336,0
2009-01-20,9.746,9.772,9.2497,9.2823,738408,0
2009-01-21,9.61,9.772,9.2497,9.715,538716,0
2009-01-22,9.557,9.658,9.2063,9.2823,521070,0
2009-01-23,9.1622,9.625,9.0123,9.3958,623566,0
2009-01-26,9.4388,9.4468,8.8677,9.1432,676155,0
2009-01-27,8.9703,9.242,8.8677,9.1,459161,0
2009-01-28,9.1229,9.1229,8.7628,8.8559,470240,0
2009-01-29,8.7293,8.8806,8.2533,8.286,999196,0
2009-01-30,8.3744,8.5081,8.2533,8.2921,416520,0
2009-02-02,8.228,8.3103,7.7199,7.8596,599984,0
2009-02-03,7.936,8.051,7.7649,7.8726,365507,0
2009-02-04,7.8342,8.228,7.8285,8.0941,360330,0
2009-02-05,8.1773,8.286,7.8796,8.228,454795,0
2009-02-06,8.1901,8.5845,8.1526,8.4891,402276,0
2009-02-09,8.4252,8.7628,8.3049,8.4131,451214,0
2009-02-10,8.2471,8.6675,8.0113,8.0941,344932,0
2009-02-11,8.1594,8.2351,7.7584,7.9171,335043,0
2009-02-12,7.8285,8.1073,7.7013,7.9171,451177,0
2009-02-13,7.8342,8.1398,7.8342,7.9616,268077,0
2009-02-17,7.6189,7.7778,7.2568,7.3454,563822,0
2009-02-18,7.3648,7.3963,6.7999,6.927,564310,0
2009-02-19,7.0597,7.2125,6.9328,7.0535,514773,0
2009-02-20,7.0477,7.0477,6.3998,6.5776,667286,0
2009-02-23,6.7427,6.7999,5.7395,5.8284,1092863,0
2009-02-24,5.9236,6.152,5.7713,6.0442,795173,0
2009-02-25,6.0506,6.3488,5.8982,6.1838,559319,0
2009-02-26,6.5079,6.6856,6.3297,6.3426,436895,0
2009-02-27,6.241,6.6219,5.9746,6.305,462030,0
2009-03-02,6.1143,6.222,5.5364,5.6317,580634,0
2009-03-03,5.6821,5.7458,5.3395,5.4665,549586,0
2009-03-04,5.6063,5.9171,5.5873,5.7142,576214,0
2009-03-05,5.7839,5.879,5.3334,5.3648,488097,0
2009-03-06,5.3463,5.7585,5.13,5.1934,470200,0
2009-03-09,5.2317,5.295,4.6284,4.7048,769691,0
2009-03-10,4.9776,5.2695,4.8887,5.1809,517676,0
2009-03-11,5.2377,5.295,5.0094,5.0536,404185,0
2009-03-12,5.0536,5.803,5.0157,5.6953,521626,0
2009-03-13,5.7205,5.9109,5.5555,5.6637,400024,0
2009-03-16,5.7142,6.1903,5.6637,5.9425,844990,0
2009-03-17,5.9997,5.9997,5.6506,5.8601,533515,0
2009-03-18,5.8154,5.9874,5.5682,5.8853,475004,0
2009-03-19,6.0506,6.4566,6.0064,6.3297,679735,0
2009-03-20,6.3871,6.5837,6.1459,6.2728,437484,0
2009-03-23,6.3871,6.7616,6.3871,6.749,547448,0
2009-03-24,6.5776,6.5776,6.2921,6.4888,313438,0
2009-03-25,6.5647,6.5708,6.2788,6.4823,415518,0
2009-03-26,6.6476,6.6476,6.3362,6.4951,354631,0
2009-03-27,6.3806,6.3806,6.1903,6.2603,208561,0
2009-03-30,6.1903,6.1903,5.8411,5.9746,359635,0
2009-03-31,5.9806,6.2158,5.9171,6.0695,467565,0
2009-04-01,5.9684,6.3552,5.879,6.2603,514928,0
2009-04-02,6.4444,6.692,6.3615,6.679,581257,0
2009-04-03,6.7363,7.0853,6.4316,6.965,477651,0
2009-04-06,6.8951,6.9206,6.6726,6.8568,512195,0
2009-04-07,6.7298,6.7931,6.533,6.7363,335660,0
2009-04-08,6.7042,6.9838,6.5708,6.698,415584,0
2009-04-09,6.8249,6.8568,6.393,6.5902,457640,0
2009-04-13,6.4444,6.8381,6.3806,6.8125,497230,0
2009-04-14,6.7363,6.9206,6.4252,6.4444,555455,0
2009-04-15,6.5144,6.5585,6.3362,6.4252,469637,0
2009-04-16,6.4696,6.6032,6.3174,6.5966,454770,0
2009-04-17,6.6091,7.1935,6.4763,7.0987,582360,0
2009-04-20,6.9777,6.9838,6.5144,6.552,586416,0
2009-04-21,6.4063,6.9518,6.3746,6.8633,361260,0
2009-04-22,6.8568,6.9777,6.6726,6.8125,344862,0
2009-04-23,6.8951,6.8951,6.3806,6.6032,438432,0
2009-04-24,6.5966,6.7616,6.4951,6.5837,258314,0
2009-04-27,6.5079,6.7298,6.4631,6.6856,321959,0
2009-04-28,6.5394,6.749,6.4888,6.6347,270389,0
2009-04-29,6.6219,6.8568,6.6219,6.749,358740,0
2009-04-30,6.749,6.8187,6.5144,6.7298,400354,0
2009-05-01,6.7298,7.0535,6.6668,7.0477,385911,0
2009-05-04,7.1109,7.5359,7.0346,7.4854,521081,0
2009-05-05,7.4601,7.5617,7.1739,7.384,392373,0
2009-05-06,7.4601,8.208,7.4031,8.1526,733294,0
2009-05-07,8.2214,8.5133,8.0375,8.4366,647029,0
2009-05-08,8.5468,9.1995,8.5468,9.1622,683632,0
2009-05-11,9.0407,9.0475,8.6025,8.8225,460816,0
2009-05-12,8.9147,9.0197,8.4366,8.7861,359648,0
2009-05-13,8.5904,8.6521,7.7778,7.8409,779957,0
2009-05-14,7.8034,8.2533,7.6635,8.228,415577,0
2009-05-15,8.286,8.286,7.8854,7.9821,230451,0
2009-05-18,8.057,8.4131,8.0309,8.4065,265064,0
2009-05-19,8.3352,8.6223,8.0941,8.2791,382836,0
2009-05-20,8.3675,8.5655,8.2154,8.2471,315827,0
2009-05-21,8.0445,8.0445,7.7142,7.904,291739,0
2009-05-22,7.8342,8.1594,7.809,8.1262,280098,0
2009-05-26,7.9486,8.2471,7.809,8.1715,372459,0
2009-05-27,8.2471,8.3609,8.101,8.1715,276546,0
2009-05-28,8.1526,8.3675,7.9236,8.3424,461208,0
2009-05-29,8.5196,8.8383,8.4703,8.8114,396339,0
2009-06-01,8.8883,9.1995,8.8559,9.1365,425553,0
2009-06-02,8.9649,9.1365,8.7925,9.0666,313090,0
2009-06-03,9.0475,9.0475,8.3808,8.6984,287042,0
2009-06-04,8.6984,9.0341,8.598,8.9914,374850,0
2009-06-05,8.9914,9.0475,8.598,8.8677,333968,0
2009-06-08,8.8513,8.9914,8.6984,8.9215,324406,0
2009-06-09,8.9289,9.1688,8.7684,8.8383,309086,0
2009-06-10,9.0123,9.1298,8.8513,9.0065,267359,0
2009-06-11,9.1229,9.539,9.1,9.3908,364490,0
2009-06-12,9.2063,9.517,9.1,9.4984,341519,0
2009-06-15,9.4279,9.4647,9.2063,9.377,395594,0
2009-06-16,9.377,9.539,8.954,9.1564,524230,0
2009-06-17,9.1066,9.2497,8.7293,8.961,388511,0
2009-06-18,8.9215,9.0616,8.7551,9.0265,343311,0
2009-06-19,9.509,9.532,8.8114,8.9147,462121,0
2009-06-22,8.8677,8.8677,8.286,8.3609,476852,0
2009-06-23,8.3556,8.6149,8.3424,8.5027,407392,0
2009-06-24,8.5332,8.7684,8.5081,8.5727,307535,0
2009-06-25,8.4891,8.8307,8.4703,8.7861,255223,0
2009-06-26,8.7982,9.1163,8.7628,9.0475,408536,0
2009-06-29,8.9839,9.2063,8.9839,9.1115,254022,0
2009-06-30,9.1115,9.3019,8.9353,9.1795,249965,0
2009-07-01,9.3958,9.3958,9.0265,9.1432,220879,0
2009-07-02,8.9013,9.2063,8.7757,8.9839,265594,0
2009-07-06,8.8048,8.8048,8.4065,8.6912,308310,0
2009-07-07,8.679,8.6984,8.2728,8.3866,333776,0
2009-07-08,8.3556,8.3808,7.7584,7.7966,596617,0
2009-07-09,8.228,8.2351,7.638,7.7904,454467,0
2009-07-10,7.7142,7.8538,7.5934,7.821,290000,0
2009-07-13,7.9304,8.0007,7.6689,7.7715,358247,0
2009-07-14,7.8034,7.936,7.6689,7.7323,468141,0
2009-07-15,7.9304,8.057,7.7013,7.936,484626,0
2009-07-16,7.8658,8.057,7.7142,7.7845,436911,0
2009-07-17,7.9754,8.0174,7.7262,8.0174,395696,0
2009-07-20,8.1331,8.4065,8.0825,8.3049,361199,0
2009-07-21,8.1901,8.3744,8.1526,8.2471,296361,0
2009-07-22,8.1201,8.3103,8.0825,8.1262,325204,0
2009-07-23,8.101,8.3103,8.0885,8.2351,622828,0
2009-07-24,8.0705,8.299,7.936,8.2214,409170,0
2009-07-27,8.1833,8.2728,7.936,8.0756,375904,0
2009-07-28,7.936,8.051,7.7778,7.8726,358330,0
2009-07-29,7.8034,7.8726,7.6884,7.8538,266158,0
2009-07-30,8.0445,8.1833,7.8409,8.1461,304939,0
2009-07-31,8.0885,8.3168,8.024,8.3049,193712,0
2009-08-03,8.4065,9.0065,8.4065,9.0065,505585,0
2009-08-04,8.954,9.2823,8.7861,9.2283,557479,0
2009-08-05,9.2612,9.3391,8.9353,9.1163,259938,0
2009-08-06,9.2283,9.3313,8.8948,9.0197,230847,0
2009-08-07,9.0123,9.3701,8.954,9.2352,303884,0
2009-08-10,9.1115,9.4915,9.0853,9.2612,257393,0
2009-08-11,9.1229,9.1795,8.8883,8.942,208693,0
2009-08-12,8.9703,9.1163,8.7684,8.8744,251043,0
2009-08-13,9.0197,9.2754,8.8744,9.2692,317555,0
2009-08-14,9.3166,9.3353,8.9215,9.1432,174242,0
2009-08-17,8.8114,8.8883,8.6149,8.7092,356284,0
2009-08-18,8.66,9.073,8.598,8.9772,395439,0
2009-08-19,8.7813,9.0787,8.7813,8.9772,181237,0
2009-08-20,8.9147,9.1688,8.9082,8.9649,182340,0
2009-08-21,8.9289,9.1737,8.9289,9.1115,260488,0
2009-08-24,9.1163,9.4537,8.9963,9.0407,516582,0
2009-08-25,9.0265,9.1564,8.8883,8.954,508502,0
2009-08-26,8.9353,9.0475,8.8677,8.9082,655519,0
2009-08-27,8.7684,8.9839,8.6865,8.8883,547145,0
2009-08-28,8.9147,9.1365,8.8114,9.1365,799109,0
2009-08-31,8.9772,9.545,8.961,9.3019,727112,0
2009-09-01,9.4219,9.772,9.3019,9.539,992199,0
2009-09-02,9.3839,9.4855,9.2283,9.3353,409048,0
2009-09-03,9.2754,9.4388,9.2692,9.3166,378158,0
2009-09-04,9.3637,9.581,9.2754,9.565,323547,0
2009-09-08,9.596,9.871,9.517,9.841,632716,0
2009-09-09,9.917,10.699,9.906,10.191,1550852,0
2009-09-10,10.361,10.951,10.253,10.794,1178174,0
2009-09-11,10.874,11.193,10.868,11.124,891955,0
2009-09-14,11.173,11.318,11.015,11.303,704123,0
2009-09-15,11.428,11.629,11.207,11.435,617812,0
2009-09-16,11.55,11.843,11.401,11.72,638227,0
2009-09-17,11.656,11.856,11.65,11.784,550200,0
2009-09-18,11.773,11.948,11.509,11.81,598629,0
2009-09-21,11.623,11.699,11.239,11.525,481049,0
2009-09-22,11.68,11.976,11.597,11.784,388834,0
2009-09-23,11.816,12.095,11.656,11.732,532356,0
2009-09-24,11.674,11.691,10.862,11.284,615788,0
2009-09-25,11.338,11.401,11.039,11.157,220506,0
2009-09-28,11.085,11.435,11.085,11.271,182612,0
2009-09-29,11.271,11.516,11.111,11.435,216537,0
2009-09-30,11.455,11.579,11.15,11.37,150269,0
2009-10-01,11.365,11.377,10.537,10.6,787545,0
2009-10-02,10.474,10.743,10.222,10.699,299959,0
2009-10-05,10.692,11.034,10.692,10.826,362545,0
2009-10-06,10.995,11.284,10.881,11.015,507101,0
2009-10-07,10.999,11.271,10.99,11.039,196926,0
2009-10-08,11.199,11.68,11.104,11.245,376823,0
2009-10-09,11.271,11.531,11.144,11.207,220939,0
2009-10-12,11.303,11.558,11.199,11.252,203951,0
2009-10-13,11.344,11.414,11.137,11.338,295888,0
2009-10-14,11.502,11.52,11.359,11.414,469489,0
2009-10-15,11.407,11.442,11.245,11.326,630830,0
2009-10-16,11.218,11.359,11.124,11.331,297890,0
2009-10-19,11.365,11.449,11.271,11.428,417061,0
2009-10-20,11.509,11.574,11.144,11.359,273491,0
2009-10-21,11.271,11.495,11.239,11.311,370031,0
2009-10-22,11.37,11.442,11.111,11.414,368050,0
2009-10-23,11.52,11.531,10.923,11.028,458614,0
2009-10-26,11.047,11.311,10.874,10.908,420635,0
2009-10-27,10.923,11.124,10.831,10.999,269121,0
2009-10-28,10.881,10.881,10.297,10.407,532169,0
2009-10-29,10.474,10.868,10.474,10.761,278173,0
2009-10-30,10.808,10.808,10.329,10.349,440085,0
2009-11-02,10.4,10.559,10.191,10.321,356198,0
2009-11-03,10.191,10.587,10.116,10.55,259542,0
2009-11-04,10.611,10.721,10.387,10.44,276115,0
2009-11-05,10.594,10.659,10.344,10.487,309973,0
2009-11-06,10.387,10.727,10.356,10.594,288590,0
2009-11-09,10.659,10.839,10.659,10.743,214423,0
2009-11-10,10.699,10.743,10.511,10.638,277437,0
2009-11-11,10.735,10.852,10.594,10.831,219831,0
2009-11-12,10.856,11.077,10.703,10.888,311940,0
2009-11-13,10.944,11.034,10.727,10.852,205401,0
2009-11-16,11.186,11.193,10.587,10.646,599421,0
2009-11-17,10.628,10.628,10.4,10.491,273649,0
2009-11-18,10.532,10.532,10.116,10.316,444340,0
2009-11-19,10.311,10.316,10.096,10.259,327763,0
2009-11-20,10.253,10.427,10.128,10.387,615207,0
2009-11-23,10.487,10.532,10.158,10.246,368225,0
2009-11-24,10.304,10.407,10.073,10.336,238469,0
2009-11-25,10.266,10.462,10.222,10.433,220778,0
2009-11-27,10.096,10.304,10.065,10.222,101305,0
2009-11-30,10.158,10.349,10.128,10.216,211444,0
2009-12-01,10.24,10.455,10.158,10.433,286578,0
2009-12-02,10.361,10.462,10.253,10.394,194107,0
2009-12-03,10.394,10.511,10.286,10.304,226528,0
2009-12-04,10.373,10.532,10.158,10.183,271370,0
2009-12-07,10.128,10.229,10.073,10.164,444434,0
2009-12-08,10.164,10.311,10.122,10.141,207327,0
2009-12-09,10.134,10.24,9.809,9.899,342968,0
2009-12-10,9.968,10.145,9.942,10.043,348294,0
2009-12-11,10.009,10.169,9.98,10.065,172208,0
2009-12-14,10.246,10.628,10.24,10.587,764970,0
2009-12-15,10.559,10.787,10.559,10.709,321819,0
2009-12-16,10.794,10.831,10.474,10.615,364117,0
2009-12-17,10.518,10.594,10.344,10.526,432114,0
2009-12-18,10.537,10.721,10.537,10.652,290119,0
2009-12-21,10.672,10.847,10.604,10.679,295069,0
2009-12-22,10.715,10.715,10.537,10.638,238516,0
2009-12-23,10.622,10.699,10.572,10.622,478564,0
2009-12-24,10.615,10.699,10.537,10.572,175267,0
2009-12-28,10.594,10.652,10.336,10.42,441342,0
2009-12-29,10.329,10.537,10.246,10.433,254521,0
2009-12-30,10.361,10.462,10.134,10.222,333836,0
2009-12-31,10.24,10.304,9.809,10.208,562421,0
2010-01-04,10.381,10.518,10.381,10.505,277921,0
2010-01-05,10.559,10.746,10.433,10.735,339709,0
2010-01-06,10.808,10.951,10.735,10.888,277671,0
2010-01-07,10.895,10.99,10.767,10.963,253425,0
2010-01-08,10.951,11.161,10.874,11.137,354138,0
2010-01-11,11.265,11.318,11.053,11.193,277347,0
2010-01-12,11.104,11.239,10.995,11.137,228897,0
2010-01-13,11.111,11.271,10.895,11.161,358054,0
2010-01-14,11.137,11.258,11.111,11.179,213658,0
2010-01-15,11.218,11.218,10.977,10.995,168737,0
2010-01-19,11.034,11.428,10.984,11.389,479885,0
2010-01-20,11.265,11.414,11.199,11.377,266055,0
2010-01-21,11.395,11.47,11.239,11.288,366443,0
2010-01-22,11.318,11.435,11.085,11.144,368263,0
2010-01-25,11.303,11.449,11.207,11.284,310748,0
2010-01-26,11.338,11.414,11.271,11.303,305614,0
2010-01-27,11.292,11.331,10.611,10.638,527369,0
2010-01-28,10.679,10.794,10.42,10.633,253074,0
2010-01-29,10.665,10.888,10.449,10.55,214331,0
2010-02-01,10.633,10.852,10.615,10.808,143605,0
2010-02-02,10.908,11.245,10.753,11.186,277477,0
2010-02-03,11.213,11.383,11.085,11.167,257891,0
2010-02-04,11.015,11.124,10.743,10.746,328774,0
2010-02-05,10.721,10.781,10.246,10.604,549248,0
2010-02-08,10.526,10.746,10.427,10.587,170375,0
2010-02-09,10.735,10.787,10.474,10.537,266452,0
2010-02-10,10.6,10.699,10.356,10.444,264376,0
2010-02-11,10.505,10.794,10.42,10.715,240873,0
2010-02-12,10.686,10.999,10.587,10.97,337141,0
2010-02-16,11.111,11.383,11.047,11.37,471534,0
2010-02-17,11.326,11.421,11.252,11.352,304420,0
2010-02-18,11.299,11.421,11.239,11.401,262088,0
2010-02-19,11.389,11.544,11.318,11.47,381219,0
2010-02-22,11.55,11.55,11.239,11.377,351273,0
2010-02-23,11.407,11.407,11.089,11.137,401578,0
2010-02-24,11.137,11.292,10.977,11.167,266096,0
2010-02-25,11.085,11.258,10.977,11.225,273741,0
2010-02-26,11.288,11.331,11.144,11.303,201275,0
2010-03-01,11.338,11.407,11.311,11.389,172274,0
2010-03-02,11.395,11.569,11.389,11.449,263696,0
2010-03-03,11.463,11.584,11.435,11.449,204864,0
2010-03-04,11.428,11.589,11.331,11.365,155017,0
2010-03-05,11.389,11.68,11.365,11.656,243772,0
2010-03-08,11.65,11.745,11.525,11.562,341164,0
2010-03-09,11.487,11.713,11.487,11.584,244307,0
2010-03-10,11.699,11.713,11.54,11.65,262756,0
2010-03-11,11.72,11.72,11.525,11.699,183755,0
2010-03-12,11.804,11.843,11.574,11.738,200927,0
2010-03-15,11.738,11.738,11.284,11.318,437720,0
2010-03-16,11.338,11.428,11.118,11.365,410204,0
2010-03-17,11.365,11.421,11.252,11.288,291745,0
2010-03-18,11.311,11.311,10.652,10.794,871693,0
2010-03-19,10.852,10.852,9.525,9.525,2324991,0
2010-03-22,9.652,10.4,9.652,10.356,1343622,0
2010-03-23,10.449,10.753,10.449,10.703,617139,0
2010-03-24,10.699,10.767,10.481,10.532,519151,0
2010-03-25,10.594,10.709,10.259,10.279,842831,0
2010-03-26,10.29,10.413,10.128,10.29,631065,0
2010-03-29,10.266,10.58,10.266,10.361,528583,0
2010-03-30,10.42,10.42,10.259,10.336,274910,0
2010-03-31,10.4,10.594,10.321,10.499,374327,0
2010-04-01,10.526,10.743,10.526,10.699,393411,0
2010-04-05,10.814,11.173,10.802,10.984,579055,0
2010-04-06,10.984,11.271,10.944,11.167,329116,0
2010-04-07,11.167,11.303,11.097,11.137,502071,0
2010-04-08,11.028,11.271,10.957,11.097,333026,0
2010-04-09,11.207,11.271,11.097,11.265,318276,0
2010-04-12,11.278,11.574,11.161,11.463,513424,0
2010-04-13,11.481,11.481,11.245,11.395,358647,0
2010-04-14,11.47,11.516,11.326,11.365,426218,0
2010-04-15,11.495,11.495,11.213,11.258,447267,0
2010-04-16,11.207,11.303,11.047,11.053,488468,0
2010-04-19,10.957,11.199,10.951,11.15,497180,0
2010-04-20,11.167,11.502,11.167,11.455,758806,0
2010-04-21,11.487,11.623,11.487,11.562,545040,0
2010-04-22,11.55,11.738,11.495,11.65,568391,0
2010-04-23,11.632,11.895,11.632,11.807,449302,0
2010-04-26,11.902,12.107,11.81,11.987,722269,0
2010-04-27,12.022,12.139,11.874,11.919,742736,0
2010-04-28,11.994,11.994,11.656,11.797,432459,0
2010-04-29,11.874,12.165,11.784,11.987,769837,0
2010-04-30,12.033,12.362,11.969,11.987,776299,0
2010-05-03,12.161,12.639,12.041,12.55,1059112,0
2010-05-04,12.45,12.514,12.304,12.407,754737,0
2010-05-05,12.153,12.393,11.948,12.13,612361,0
2010-05-06,11.976,12.107,10.727,11.706,1043309,0
2010-05-07,11.816,11.934,11.097,11.395,623517,0
2010-05-10,12.185,12.185,11.758,11.919,454103,0
2010-05-11,11.913,12.356,11.913,12.139,356100,0
2010-05-12,12.253,12.476,12.193,12.45,378799,0
2010-05-13,12.315,12.704,12.315,12.514,446827,0
2010-05-14,12.369,12.557,11.862,12.185,499282,0
2010-05-17,12.199,12.285,11.616,11.927,381430,0
2010-05-18,12.063,12.407,11.934,11.994,395572,0
2010-05-19,11.906,11.948,11.531,11.784,671309,0
2010-05-20,11.525,11.686,11.239,11.252,777331,0
2010-05-21,11.028,11.584,10.895,11.544,570290,0
2010-05-24,11.487,11.867,11.428,11.579,388342,0
2010-05-25,11.278,11.377,11.111,11.352,426562,0
2010-05-26,11.414,11.79,11.383,11.502,376036,0
2010-05-27,11.81,12.001,11.68,11.994,369547,0
2010-05-28,11.969,12.063,11.784,11.878,276711,0
2010-06-01,11.885,12.219,11.668,11.83,352469,0
2010-06-02,11.843,12.219,11.644,12.193,521981,0
2010-06-03,12.179,12.377,12.09,12.377,489228,0
2010-06-04,12.267,12.683,12.045,12.139,586467,0
2010-06-07,12.219,12.514,12.09,12.102,402976,0
2010-06-08,12.179,12.328,12.041,12.233,273505,0
2010-06-09,12.443,12.915,12.443,12.716,922771,0
2010-06-10,12.884,13.466,12.884,13.335,780428,0
2010-06-11,13.373,13.892,13.335,13.853,694617,0
2010-06-14,14.05,14.05,13.42,13.617,895666,0
2010-06-15,13.576,13.778,13.335,13.707,691375,0
2010-06-16,13.791,13.93,13.426,13.581,528069,0
2010-06-17,13.714,13.732,13.335,13.447,593626,0
2010-06-18,13.644,13.735,13.461,13.617,487882,0
2010-06-21,13.707,13.839,13.524,13.612,711381,0
2010-06-22,13.587,13.6,12.836,12.966,666643,0
2010-06-23,13.117,13.117,12.571,12.784,541968,0
2010-06-24,12.889,13.142,12.639,12.683,453595,0
2010-06-25,12.683,13.175,12.655,13.072,266903,0
2010-06-28,13.099,13.216,12.822,12.848,189934,0
2010-06-29,12.639,12.639,12.09,12.171,574959,0
2010-06-30,12.132,12.212,11.983,12.054,777644,0
2010-07-01,11.961,12.233,11.726,12.007,698931,0
2010-07-02,12.165,12.328,11.765,12.001,268917,0
2010-07-06,12.09,12.382,11.896,11.994,310962,0
2010-07-07,11.969,12.349,11.969,12.328,277657,0
2010-07-08,12.443,12.55,12.261,12.509,245584,0
2010-07-09,12.502,12.814,12.369,12.732,337862,0
2010-07-12,12.666,12.829,12.509,12.571,271014,0
2010-07-13,12.673,12.768,12.514,12.544,249875,0
2010-07-14,12.494,12.61,12.253,12.509,188579,0
2010-07-15,12.602,12.639,12.246,12.544,221316,0
2010-07-16,12.539,12.539,12.285,12.315,165604,0
2010-07-19,12.239,12.432,12.13,12.297,201168,0
2010-07-20,12.193,12.639,12.071,12.539,220827,0
2010-07-21,12.697,12.697,12.424,12.639,208128,0
2010-07-22,12.697,13.027,12.634,12.893,534288,0
2010-07-23,12.798,13.32,12.749,13.175,416739,0
2010-07-26,13.142,13.335,13.008,13.32,300285,0
2010-07-27,13.335,13.367,13.175,13.301,207660,0
2010-07-28,13.211,13.488,13.002,13.224,248362,0
2010-07-29,13.257,13.502,13.203,13.308,197655,0
2010-07-30,13.162,13.395,13.117,13.301,111966,0
2010-08-02,13.471,13.484,13.203,13.216,203906,0
2010-08-03,13.197,13.367,13.041,13.216,160111,0
2010-08-04,13.211,13.581,13.169,13.42,343667,0
2010-08-05,13.32,13.516,13.155,13.279,238058,0
2010-08-06,13.18,13.264,12.784,13.027,337047,0
2010-08-09,13.048,13.072,12.784,12.87,334815,0
2010-08-10,12.773,12.984,12.745,12.761,173657,0
2010-08-11,12.725,12.725,12.377,12.432,276084,0
2010-08-12,12.349,12.483,12.219,12.414,188355,0
2010-08-13,12.393,13.052,12.393,13.014,204879,0
2010-08-16,12.889,12.954,12.697,12.829,216671,0
2010-08-17,12.984,12.984,12.855,12.96,193251,0
2010-08-18,12.977,12.977,12.862,12.907,117884,0
2010-08-19,12.94,12.991,12.798,12.81,196316,0
2010-08-20,12.836,12.87,12.55,12.678,203862,0
2010-08-23,12.716,12.784,12.557,12.577,197090,0
2010-08-24,12.463,12.47,12.056,12.084,380789,0
2010-08-25,12.056,12.139,11.589,11.934,586859,0
2010-08-26,12.007,12.078,11.713,11.773,288003,0
2010-08-27,11.804,11.987,11.54,11.919,368087,0
2010-08-30,11.896,11.896,11.68,11.726,192078,0
2010-08-31,11.889,11.889,11.368,11.454,374302,0
2010-09-01,11.584,11.89,11.487,11.636,571569,0
2010-09-02,11.589,11.68,11.502,11.579,228573,0
2010-09-03,11.661,11.804,11.502,11.779,248658,0
2010-09-07,11.686,11.961,11.558,11.79,275031,0
2010-09-08,11.874,11.934,11.691,11.726,211771,0
2010-09-09,11.836,11.862,11.691,11.732,185243,0
2010-09-10,11.738,11.913,11.72,11.784,206627,0
2010-09-13,11.89,12.027,11.862,11.913,230405,0
2010-09-14,11.862,12.056,11.752,11.994,183483,0
2010-09-15,12.056,12.161,11.896,12.027,305803,0
2010-09-16,12.09,12.233,12.052,12.115,144126,0
2010-09-17,12.226,12.328,11.994,12.273,300377,0
2010-09-20,12.285,12.47,12.161,12.304,313179,0
2010-09-21,12.285,12.304,12.179,12.199,219030,0
2010-09-22,12.219,12.297,12.161,12.226,299442,0
2010-09-23,12.165,12.297,12.13,12.134,329241,0
2010-09-24,12.253,12.304,12.13,12.153,249961,0
2010-09-27,12.246,12.577,12.219,12.369,652033,0
2010-09-28,12.369,12.476,12.239,12.382,388798,0
2010-09-29,12.349,12.878,12.349,12.683,501871,0
2010-09-30,12.838,12.845,12.409,12.629,278232,0
2010-10-01,12.716,12.725,12.564,12.61,139458,0
2010-10-04,12.557,12.634,12.443,12.564,246132,0
2010-10-05,12.661,12.756,12.521,12.678,206265,0
2010-10-06,12.725,12.829,12.678,12.725,246976,0
2010-10-07,12.791,12.878,12.666,12.756,193916,0
2010-10-08,12.732,12.814,12.639,12.716,323059,0
2010-10-11,12.739,12.841,12.673,12.822,236972,0
2010-10-12,12.848,12.946,12.697,12.884,201281,0
2010-10-13,12.954,13.257,12.954,13.104,417084,0
2010-10-14,13.127,13.197,12.704,12.922,407921,0
2010-10-15,13.041,13.104,12.683,12.683,396022,0
2010-10-18,12.798,12.848,12.69,12.798,281481,0
2010-10-19,12.756,12.791,12.61,12.639,433323,0
2010-10-20,12.745,12.784,12.61,12.761,162974,0
2010-10-21,12.822,12.822,12.618,12.643,261576,0
2010-10-22,12.643,12.69,12.509,12.571,287185,0
2010-10-25,12.634,12.69,12.55,12.557,315789,0
2010-10-26,12.557,12.639,12.509,12.55,331774,0
2010-10-27,12.494,12.531,12.239,12.377,313810,0
2010-10-28,12.47,12.514,12.304,12.369,161923,0
2010-10-29,12.419,12.595,12.311,12.583,211865,0
2010-11-01,12.634,12.683,12.432,12.666,330411,0
2010-11-02,12.666,12.862,12.61,12.81,237694,0
2010-11-03,12.848,12.848,12.47,12.716,287075,0
2010-11-04,12.848,12.884,12.564,12.618,458413,0
2010-11-05,12.683,12.94,12.661,12.94,286665,0
2010-11-08,12.94,13.25,12.893,13.238,363689,0
2010-11-09,13.257,13.663,13.25,13.389,630648,0
2010-11-10,13.484,13.669,13.257,13.441,273517,0
2010-11-11,13.301,13.594,13.245,13.461,220737,0
2010-11-12,13.384,13.477,13.092,13.099,358585,0
2010-11-15,13.186,13.455,13.104,13.232,375963,0
2010-11-16,13.232,13.257,13.002,13.162,418636,0
2010-11-17,13.18,13.348,13.065,13.127,280337,0
2010-11-18,13.232,13.373,13.109,13.279,413984,0
2010-11-19,13.293,13.367,13.148,13.32,301770,0
2010-11-22,13.389,13.389,13.02,13.211,342495,0
2010-11-23,13.216,13.216,13.034,13.104,210951,0
2010-11-24,13.127,13.238,13.117,13.192,205030,0
2010-11-26,12.966,13.142,12.966,13.072,101342,0
2010-11-29,13.155,13.155,12.972,13.092,256637,0
2010-11-30,13.089,13.096,12.948,12.956,195289,0
2010-12-01,13.027,13.058,12.805,12.899,437646,0
2010-12-02,12.932,13.002,12.878,12.966,334195,0
2010-12-03,12.884,13.002,12.829,12.893,176722,0
2010-12-06,12.893,12.984,12.87,12.928,202018,0
2010-12-07,13.008,13.008,12.884,12.899,215820,0
2010-12-08,12.946,12.946,12.791,12.836,212174,0
2010-12-09,12.907,12.907,12.739,12.791,231993,0
2010-12-10,12.78,12.946,12.697,12.855,285204,0
2010-12-13,12.928,12.984,12.749,12.768,314693,0
2010-12-14,12.768,12.81,12.643,12.69,360631,0
2010-12-15,12.673,12.756,12.634,12.69,265267,0
2010-12-16,12.634,12.87,12.634,12.725,308447,0
2010-12-17,12.768,12.81,12.557,12.732,383616,0
2010-12-20,12.697,12.884,12.639,12.836,225947,0
2010-12-21,12.829,13.085,12.761,13.041,242117,0
2010-12-22,13.048,13.092,13.002,13.078,222504,0
2010-12-23,13.052,13.148,13.048,13.142,159255,0
2010-12-27,13.203,13.232,13.002,13.192,186025,0
2010-12-28,13.197,13.25,13.127,13.203,215085,0
2010-12-29,13.108,13.127,12.98,13.09,190154,0
2010-12-30,13.044,13.142,13.004,13.103,139966,0
2010-12-31,13.007,13.12,12.948,12.963,143281,0
2011-01-03,13.048,13.109,12.862,13.008,371580,0
2011-01-04,13.078,13.099,12.915,13.027,238156,0
2011-01-05,13.041,13.245,12.94,13.186,273569,0
2011-01-06,13.245,13.245,13.058,13.109,170793,0
2011-01-07,13.109,13.25,13.092,13.192,128131,0
2011-01-10,13.162,13.257,13.078,13.25,159175,0
2011-01-11,13.27,13.471,13.27,13.395,256645,0
2011-01-12,13.455,13.565,13.384,13.455,225243,0
2011-01-13,13.508,13.565,13.361,13.516,238269,0
2011-01-14,13.531,13.663,13.426,13.612,199081,0
2011-01-18,13.675,13.892,13.632,13.867,314973,0
2011-01-19,13.892,13.957,13.637,13.65,263118,0
2011-01-20,13.637,13.637,13.169,13.216,320556,0
2011-01-21,13.355,13.471,13.104,13.355,185561,0
2011-01-24,13.395,13.689,13.355,13.572,194386,0
2011-01-25,13.565,13.565,12.822,13.135,641870,0
2011-01-26,13.117,13.395,13.092,13.127,307625,0
2011-01-27,13.192,13.32,12.954,13.192,312820,0
2011-01-28,13.264,13.377,13.085,13.315,218554,0
2011-01-31,13.388,13.664,13.33,13.547,323222,0
2011-02-01,13.637,13.637,13.32,13.389,380002,0
2011-02-02,13.406,13.576,13.293,13.367,197768,0
2011-02-03,13.377,13.377,13.257,13.361,180613,0
2011-02-04,13.361,13.373,13.224,13.286,176738,0
2011-02-07,13.245,13.361,13.18,13.301,344543,0
2011-02-08,13.264,13.502,13.169,13.377,339383,0
2011-02-09,13.377,13.508,13.315,13.461,221573,0
2011-02-10,13.461,13.725,13.413,13.617,246996,0
2011-02-11,13.607,13.656,13.471,13.581,243189,0
2011-02-14,13.632,13.873,13.607,13.757,316928,0
2011-02-15,13.732,13.809,13.624,13.689,171349,0
2011-02-16,13.644,13.764,13.572,13.607,202433,0
2011-02-18,13.637,13.689,13.471,13.531,228225,0
2011-02-22,13.531,13.637,13.257,13.447,361956,0
2011-02-23,13.426,13.675,13.355,13.558,236493,0
2011-02-24,13.644,13.714,13.617,13.632,219605,0
2011-02-25,13.702,13.742,13.576,13.732,264266,0
2011-02-28,13.734,13.941,13.678,13.908,238947,0
2011-03-01,13.948,13.948,13.546,13.657,241279,0
2011-03-02,13.651,13.759,13.426,13.617,242866,0
2011-03-03,13.855,13.855,13.608,13.676,284244,0
2011-03-04,13.617,13.853,13.6,13.82,203642,0
2011-03-07,13.892,13.925,13.663,13.757,230718,0
2011-03-08,13.9,13.9,13.617,13.725,270085,0
2011-03-09,13.725,13.771,13.617,13.65,130577,0
2011-03-10,13.601,13.613,13.184,13.376,472977,0
2011-03-11,13.178,13.319,13.012,13.201,196518,0
2011-03-14,13.224,13.488,13.18,13.461,249336,0
2011-03-15,13.384,13.538,13.169,13.434,479838,0
2011-03-16,13.477,13.826,13.466,13.695,320620,0
2011-03-17,13.841,14.41,13.772,14.17,507694,0
2011-03-18,14.3,14.614,14.227,14.494,364326,0
2011-03-21,14.682,14.876,14.558,14.614,408397,0
2011-03-22,14.682,14.917,14.608,14.851,305129,0
2011-03-23,14.869,14.983,14.631,14.729,365297,0
2011-03-24,14.827,14.91,14.71,14.896,249352,0
2011-03-25,14.869,15.205,14.814,15.022,341834,0
2011-03-28,15.138,15.169,14.787,14.838,244620,0
2011-03-29,14.754,15.056,14.596,14.968,419414,0
2011-03-30,15.086,15.736,14.976,15.213,624850,0
2011-03-31,15.303,15.37,15.103,15.17,228595,0
2011-04-01,15.315,15.315,15.03,15.179,239022,0
2011-04-04,15.284,15.309,14.987,15.086,176692,0
2011-04-05,15.037,15.07,14.832,15.042,192577,0
2011-04-06,15.041,15.162,14.896,15.064,165049,0
2011-04-07,15.126,15.298,15.056,15.163,150821,0
2011-04-08,15.214,15.361,15.163,15.304,208227,0
2011-04-11,15.198,15.323,15.112,15.323,393906,0
2011-04-12,15.333,15.333,14.349,14.79,564710,0
2011-04-13,14.827,15.112,14.697,14.71,198032,0
2011-04-14,14.742,14.968,14.724,14.864,149217,0
2011-04-15,15,15.199,14.891,15.07,177282,0
2011-04-18,15.056,15.056,14.668,14.917,185990,0
2011-04-19,14.876,15.199,14.851,14.976,186127,0
2011-04-20,15.228,15.24,15.03,15.24,207912,0
2011-04-21,15.151,15.439,15.151,15.412,210220,0
2011-04-25,15.367,15.464,15.206,15.361,164060,0
2011-04-26,15.471,15.471,15.151,15.323,251434,0
2011-04-27,15.361,15.398,15.126,15.329,154466,0
2011-04-28,15.278,15.492,15.18,15.354,254697,0
2011-04-29,15.323,15.538,15.316,15.35,331686,0
2011-05-02,15.349,15.349,14.857,15.042,281592,0
2011-05-03,15.085,15.085,14.356,14.725,374713,0
2011-05-04,14.728,14.728,14.224,14.505,328477,0
2011-05-05,14.263,14.345,13.948,14.237,498734,0
2011-05-06,14.31,14.582,14.127,14.154,305136,0
2011-05-09,14.237,14.402,14.082,14.198,358503,0
2011-05-10,14.21,14.606,14.21,14.442,341102,0
2011-05-11,14.473,14.473,14.105,14.382,165917,0
2011-05-12,14.41,14.41,13.949,13.996,340432,0
2011-05-13,14.184,14.21,13.96,14.074,380032,0
2011-05-16,13.973,14.224,13.896,13.949,266048,0
2011-05-17,13.91,13.91,13.677,13.806,309156,0
2011-05-18,13.824,14.068,13.824,13.99,185345,0
2011-05-19,14.095,14.272,13.956,14.132,161709,0
2011-05-20,14.255,14.437,14.034,14.318,243180,0
2011-05-23,14.249,14.661,14.095,14.575,276873,0
2011-05-24,14.719,14.797,14.339,14.621,200274,0
2011-05-25,14.632,14.893,14.632,14.811,249546,0
2011-05-26,14.854,14.938,14.743,14.816,118548,0
2011-05-27,14.816,15.073,14.782,14.893,140260,0
2011-05-31,14.936,14.997,14.717,14.818,166561,0
2011-06-01,14.928,14.928,14.628,14.651,140155,0
2011-06-02,14.651,14.811,14.547,14.77,200553,0
2011-06-03,14.692,14.835,14.608,14.777,112411,0
2011-06-06,14.712,14.782,14.249,14.45,189850,0
2011-06-07,14.477,14.594,14.245,14.265,110860,0
2011-06-08,14.28,14.419,14.178,14.251,139203,0
2011-06-09,14.351,14.717,14.286,14.498,121991,0
2011-06-10,14.543,14.626,14.314,14.4,140989,0
2011-06-13,14.389,14.444,13.847,14.015,237285,0
2011-06-14,14.153,14.263,14.04,14.146,123431,0
2011-06-15,14.088,14.269,14.022,14.224,142296,0
2011-06-16,14.211,14.211,13.917,13.962,129061,0
2011-06-17,13.995,14.048,13.77,13.847,239277,0
2011-06-20,13.854,14.1,13.777,14.068,135492,0
2011-06-21,14.307,14.426,14.172,14.27,99227,0
2011-06-22,14.286,14.464,14.185,14.225,165847,0
2011-06-23,14.185,14.334,13.964,14.28,128035,0
2011-06-24,14.371,14.4,14.265,14.321,120288,0
2011-06-27,14.334,14.384,14.106,14.212,121243,0
2011-06-28,14.327,14.413,14.286,14.378,101913,0
2011-06-29,14.365,14.626,14.365,14.556,134278,0
2011-06-30,14.706,14.773,14.586,14.733,129357,0
2011-07-01,14.756,14.832,14.512,14.699,113770,0
2011-07-05,14.699,14.837,14.59,14.798,115220,0
2011-07-06,14.774,14.815,14.558,14.741,152378,0
2011-07-07,14.832,14.902,14.651,14.832,133205,0
2011-07-08,14.832,14.895,14.699,14.863,150126,0
2011-07-11,14.729,14.816,14.588,14.761,117385,0
2011-07-12,14.712,14.856,14.537,14.798,186158,0
2011-07-13,14.816,15.028,14.729,14.788,179884,0
2011-07-14,14.866,14.907,14.613,14.729,143396,0
2011-07-15,14.875,15.002,14.744,14.902,198953,0
2011-07-18,14.937,15.092,14.795,15.063,223188,0
2011-07-19,15.166,15.284,15.166,15.233,210811,0
2011-07-20,15.39,15.39,15.179,15.271,194769,0
2011-07-21,15.442,15.447,15.213,15.369,217633,0
2011-07-22,15.428,15.428,15.292,15.342,63781,0
2011-07-25,15.323,15.409,15.252,15.356,164224,0
2011-07-26,15.369,15.416,15.245,15.303,102380,0
2011-07-27,15.24,15.24,14.902,14.954,202938,0
2011-07-28,14.913,15.154,14.834,14.899,132973,0
2011-07-29,14.811,14.991,14.628,14.747,176168,0
2011-08-01,14.917,14.985,14.764,14.818,143642,0
2011-08-02,14.863,14.876,14.455,14.495,182141,0
2011-08-03,14.471,14.504,14.159,14.465,220885,0
2011-08-04,14.467,14.584,13.911,13.992,494844,0
2011-08-05,14.104,14.147,12.712,13.592,887179,0
2011-08-08,12.955,13.405,12.746,12.813,548375,0
2011-08-09,12.933,13.887,12.907,13.752,337827,0
2011-08-10,13.592,14.27,13.211,13.708,556388,0
2011-08-11,13.838,14.307,13.721,14.171,219384,0
2011-08-12,14.341,14.66,14.171,14.28,193787,0
2011-08-15,14.351,14.658,14.351,14.631,137632,0
2011-08-16,14.499,14.576,14.27,14.471,126370,0
2011-08-17,14.53,14.725,14.53,14.628,117862,0
2011-08-18,14.327,14.492,14.244,14.4,166106,0
2011-08-19,14.257,14.421,14.204,14.294,241181,0
2011-08-22,14.447,14.465,14.008,14.138,238782,0
2011-08-23,14.164,14.53,14.147,14.441,213438,0
2011-08-24,14.414,14.504,14.275,14.452,69642,0
2011-08-25,14.569,14.638,14.244,14.28,107115,0
2011-08-26,14.211,14.526,14.184,14.435,124538,0
2011-08-29,14.605,14.774,14.493,14.741,174248,0
2011-08-30,14.694,14.961,14.633,14.878,136382,0
2011-08-31,14.961,14.961,14.761,14.961,177199,0
2011-09-01,14.928,14.966,14.741,14.81,149942,0
2011-09-02,14.575,14.849,14.55,14.797,129869,0
2011-09-06,14.488,14.656,14.387,14.612,130036,0
2011-09-07,14.647,14.798,14.577,14.647,240371,0
2011-09-08,14.675,14.807,14.527,14.635,82690,0
2011-09-09,14.521,14.635,14.328,14.43,100255,0
2011-09-12,14.307,14.532,14.251,14.478,120746,0
2011-09-13,14.421,14.609,14.366,14.532,96480,0
2011-09-14,14.673,14.727,14.415,14.623,154697,0
2011-09-15,14.802,14.84,14.473,14.766,126539,0
2011-09-16,14.843,14.843,14.549,14.698,110467,0
2011-09-19,14.5,14.694,14.321,14.605,116619,0
2011-09-20,14.592,14.708,14.421,14.547,143701,0
2011-09-21,14.547,15.037,14.493,14.834,185854,0
2011-09-22,14.571,14.708,14.486,14.623,310244,0
2011-09-23,14.474,14.573,14.347,14.416,376436,0
2011-09-26,14.48,14.534,14.301,14.488,117860,0
2011-09-27,14.663,14.737,14.416,14.58,229896,0
2011-09-28,14.527,14.567,14.079,14.137,240797,0
2011-09-29,14.244,14.495,13.92,14.153,338615,0
2011-09-30,13.966,14.205,13.913,14.026,230711,0
2011-10-03,13.888,13.888,12.977,13.213,514209,0
2011-10-04,13.118,13.501,12.674,13.482,354240,0
2011-10-05,13.546,13.956,13.507,13.789,132788,0
2011-10-06,13.796,13.921,13.649,13.869,131110,0
2011-10-07,13.874,14.039,13.689,13.775,172686,0
2011-10-10,13.974,14.086,13.809,14.024,119126,0
2011-10-11,13.98,14.301,13.974,14.184,125356,0
2011-10-12,14.301,14.436,14.072,14.164,169509,0
2011-10-13,14.164,14.48,14.058,14.444,93726,0
2011-10-14,14.478,14.717,14.44,14.623,140003,0
2011-10-17,14.6,14.6,14.103,14.184,315041,0
2011-10-18,14.158,14.328,14.103,14.244,290645,0
2011-10-19,14.265,14.416,14.058,14.17,200898,0
2011-10-20,14.099,14.265,13.942,14.204,181914,0
2011-10-21,14.304,14.345,14.179,14.272,181387,0
2011-10-24,14.345,14.345,14.179,14.227,223492,0
2011-10-25,14.223,14.455,14.09,14.373,387082,0
2011-10-26,14.465,14.674,14.311,14.592,209110,0
2011-10-27,14.668,14.782,14.571,14.696,237240,0
2011-10-28,14.616,14.806,14.571,14.749,133800,0
2011-10-31,14.709,14.715,14.327,14.395,132038,0
2011-11-01,14.346,14.59,14.168,14.522,190398,0
2011-11-02,14.724,14.724,14.558,14.654,127809,0
2011-11-03,14.747,14.747,14.489,14.693,165608,0
2011-11-04,14.62,14.748,14.569,14.728,133810,0
2011-11-07,14.378,14.696,14.378,14.647,108847,0
2011-11-08,14.61,14.703,14.531,14.66,159452,0
2011-11-09,14.522,14.678,14.469,14.481,130831,0
2011-11-10,14.55,14.842,14.55,14.722,128771,0
2011-11-11,14.782,14.936,14.672,14.775,137443,0
2011-11-14,14.674,14.749,14.531,14.61,99881,0
2011-11-15,14.647,14.724,14.433,14.451,351100,0
2011-11-16,14.383,14.513,14.318,14.478,243964,0
2011-11-17,14.553,14.577,14.318,14.44,191866,0
2011-11-18,14.55,14.59,14.27,14.361,131910,0
2011-11-21,14.249,14.335,14.02,14.242,181360,0
2011-11-22,14.242,14.293,13.976,14.061,181215,0
2011-11-23,13.976,14.047,13.922,14,119425,0
2011-11-25,14.033,14.033,13.84,13.874,54239,0
2011-11-28,13.993,14.149,13.993,14.027,150311,0
2011-11-29,14.007,14.216,13.993,14.101,136928,0
2011-11-30,14.398,14.398,14.143,14.278,155677,0
2011-12-01,14.279,14.352,14.101,14.223,114705,0
2011-12-02,14.293,14.321,13.962,14.115,193245,0
2011-12-05,14.163,14.195,13.895,13.928,240988,0
2011-12-06,13.85,13.914,13.748,13.887,205324,0
2011-12-07,13.872,13.926,13.764,13.906,106324,0
2011-12-08,13.913,13.948,13.676,13.718,129057,0
2011-12-09,13.778,13.972,13.778,13.919,191716,0
2011-12-12,13.854,13.854,13.62,13.72,179176,0
2011-12-13,13.726,13.796,13.472,13.498,139435,0
2011-12-14,13.498,13.521,13.147,13.22,267103,0
2011-12-15,13.337,13.37,13.067,13.155,224329,0
2011-12-16,13.229,13.255,13.048,13.162,160440,0
2011-12-19,13.155,13.206,12.738,12.762,233467,0
2011-12-20,12.832,13.059,12.76,12.845,277653,0
2011-12-21,12.907,12.968,12.823,12.968,321535,0
2011-12-22,12.957,13.059,12.805,12.892,281648,0
2011-12-23,12.888,13.383,12.888,13.181,321105,0
2011-12-27,13.187,13.33,13.033,13.162,205052,0
2011-12-28,13.155,13.22,12.832,12.882,218183,0
2011-12-29,12.837,12.928,12.655,12.823,388363,0
2011-12-30,12.786,12.935,12.523,12.616,536375,0
2012-01-03,12.728,12.858,12.438,12.544,312411,0
2012-01-04,12.499,12.699,12.451,12.538,273087,0
2012-01-05,12.519,12.519,12.33,12.385,340235,0
2012-01-06,12.473,12.524,12.248,12.256,237628,0
2012-01-09,12.235,12.322,11.498,11.641,1048241,0
2012-01-10,11.612,11.691,11.003,11.091,1380177,0
2012-01-11,11.031,11.233,10.762,11.077,844133,0
2012-01-12,11.077,11.085,10.546,10.546,1217254,0
2012-01-13,10.532,10.546,10.21,10.263,991260,0
2012-01-17,10.273,10.273,9.714,9.821,1381137,0
2012-01-18,9.795,9.806,9.4279,9.533,1208488,0
2012-01-19,9.4885,9.571,9.2537,9.2948,1225168,0
2012-01-20,9.2672,9.566,9.2672,9.3677,1094363,0
2012-01-23,9.553,10.035,9.4746,10.035,1286323,0
2012-01-24,10.064,10.464,10.028,10.359,1061730,0
2012-01-25,10.457,10.768,10.379,10.695,935664,0
2012-01-26,10.768,10.768,10.263,10.304,1067899,0
2012-01-27,10.338,10.464,10.202,10.317,573135,0
2012-01-30,10.322,10.366,10.19,10.322,401121,0
2012-01-31,10.32,10.32,10.064,10.143,504029,0
2012-02-01,10.195,10.263,10.064,10.195,383931,0
2012-02-02,10.195,10.406,10.195,10.406,521690,0
2012-02-03,10.403,10.449,10.18,10.18,582239,0
2012-02-06,10.224,10.317,9.908,10.195,536650,0
2012-02-07,10.228,10.228,10.067,10.145,424085,0
2012-02-08,10.165,10.192,9.947,10.038,490600,0
2012-02-09,10.067,10.145,9.969,10.107,280966,0
2012-02-10,10.075,10.095,9.928,10.007,281015,0
2012-02-13,10.049,10.105,9.959,10.011,324859,0
2012-02-14,10.097,10.269,10.02,10.263,579345,0
2012-02-15,10.309,10.315,10.115,10.145,399836,0
2012-02-16,10.25,10.489,10.19,10.464,447798,0
2012-02-17,10.494,10.515,10.376,10.439,368094,0
2012-02-21,10.531,10.62,10.449,10.565,399765,0
2012-02-22,10.596,10.603,10.3,10.349,421028,0
2012-02-23,10.412,10.412,10.293,10.369,260407,0
2012-02-24,10.463,10.515,10.254,10.293,471898,0
2012-02-27,10.309,10.349,10.121,10.187,757052,0
2012-02-28,10.133,10.159,9.953,10.038,531763,0
2012-02-29,10.044,10.084,9.85,9.998,339648,0
2012-03-01,9.976,10.018,9.814,9.89,531635,0
2012-03-02,9.886,9.95,9.857,9.939,314251,0
2012-03-05,9.923,9.942,9.782,9.808,348835,0
2012-03-06,9.791,9.816,9.681,9.736,338641,0
2012-03-07,9.816,9.98,9.736,9.797,288763,0
2012-03-08,9.87,9.972,9.77,9.87,407652,0
2012-03-09,9.907,10.177,9.877,10.119,453931,0
2012-03-12,10.187,10.214,9.998,10.145,414550,0
2012-03-13,10.153,10.246,10.089,10.205,327574,0
2012-03-14,10.205,10.288,10.107,10.121,288029,0
2012-03-15,10.153,10.153,9.998,10.128,352360,0
2012-03-16,10.119,10.307,10.119,10.271,254256,0
2012-03-19,10.315,10.425,10.234,10.349,310657,0
2012-03-20,10.318,10.348,10.197,10.28,210742,0
2012-03-21,10.252,10.307,10.168,10.287,189733,0
2012-03-22,10.219,10.271,10.119,10.168,239280,0
2012-03-23,10.168,10.348,10.105,10.298,293988,0
2012-03-26,10.291,10.341,10.168,10.265,357209,0
2012-03-27,10.244,10.355,10.168,10.325,482313,0
2012-03-28,10.28,10.298,10.149,10.211,309380,0
2012-03-29,10.184,10.192,9.994,10.08,347571,0
2012-03-30,10.128,10.128,9.931,9.987,296141,0
2012-04-02,9.944,9.944,9.791,9.802,377063,0
2012-04-03,9.79,9.83,9.722,9.802,233972,0
2012-04-04,9.761,9.761,9.617,9.7,304504,0
2012-04-05,9.686,9.816,9.588,9.593,192055,0
2012-04-09,9.595,9.797,9.527,9.554,321683,0
2012-04-10,9.554,9.687,9.4408,9.4895,317983,0
2012-04-11,9.554,9.572,9.2642,9.2938,389794,0
2012-04-12,9.2938,9.4219,9.1834,9.2293,471060,0
2012-04-13,9.2833,9.3859,8.8158,8.8789,651244,0
2012-04-16,8.9205,8.9484,8.5054,8.7003,824715,0
2012-04-17,8.7196,8.8457,8.6454,8.7139,366741,0
2012-04-18,8.7083,8.7083,8.4278,8.4703,626917,0
2012-04-19,8.4489,8.56,8.3955,8.5541,379636,0
2012-04-20,8.5241,8.6948,8.4339,8.4978,409366,0
2012-04-23,8.4219,8.6399,8.3609,8.6347,532548,0
2012-04-24,8.6196,8.7432,8.5541,8.6266,350618,0
2012-04-25,8.6819,8.7083,8.5168,8.7083,355949,0
2012-04-26,8.7496,8.9953,8.7293,8.8865,485119,0
2012-04-27,8.958,8.9896,8.8225,8.9685,329162,0
2012-04-30,8.9074,9.1641,8.6912,9.0675,942153,0
2012-05-01,9.0949,9.3888,9.0457,9.3547,695582,0
2012-05-02,9.29,9.29,9.072,9.1182,334414,0
2012-05-03,9.1622,9.2783,9.1279,9.2783,448380,0
2012-05-04,9.2092,9.2216,8.9742,9.052,307784,0
2012-05-07,8.9896,9.1535,8.9629,9.0589,237006,0
2012-05-08,9.0065,9.1326,8.7786,9.1135,370014,0
2012-05-09,9.0949,9.679,8.945,9.64,521382,0
2012-05-10,9.685,9.742,9.4016,9.4164,271037,0
2012-05-11,9.3958,9.536,9.3618,9.375,174910,0
2012-05-14,9.3206,9.502,9.3206,9.3283,227123,0
2012-05-15,9.3519,9.4537,9.2612,9.3928,305424,0
2012-05-16,9.3986,9.566,9.3647,9.3647,288816,0
2012-05-17,9.3048,9.3519,8.7149,8.8029,769201,0
2012-05-18,8.8522,8.9827,8.8104,8.8457,505119,0
2012-05-21,8.8457,8.8929,7.8179,7.9634,2388820,0
2012-05-22,7.7911,7.7911,4.9256,5.2421,9068314,0
2012-05-23,4.9529,5.2286,4.5882,4.8982,5163609,0
2012-05-24,4.96,5.1183,4.7532,4.7809,2322142,0
2012-05-25,4.8015,4.8424,4.6639,4.6775,1846182,0
2012-05-29,4.6639,4.7532,4.5882,4.6225,1538065,0
2012-05-30,4.6016,4.7326,4.4636,4.6569,1548094,0
2012-05-31,4.6483,4.7182,4.4604,4.6691,999639,0
2012-06-01,4.5535,4.691,4.5192,4.6089,562698,0
2012-06-04,4.6225,4.7049,4.478,4.5603,542309,0
2012-06-05,4.5437,4.6966,4.5231,4.6548,582677,0
2012-06-06,4.6966,4.8979,4.6131,4.835,894094,0
2012-06-07,4.863,4.911,4.6684,4.7588,744046,0
2012-06-08,4.731,4.731,4.5578,4.6341,450077,0
2012-06-11,4.6499,4.6977,4.5119,4.5119,578902,0
2012-06-12,4.5119,4.5882,4.4846,4.581,552103,0
2012-06-13,4.5741,4.5741,4.478,4.478,570358,0
2012-06-14,4.4846,4.6154,4.478,4.5119,574549,0
2012-06-15,4.5093,4.5231,4.4263,4.502,653745,0
2012-06-18,4.5535,4.6499,4.4846,4.6154,576545,0
2012-06-19,4.6291,4.9458,4.581,4.9049,835554,0
2012-06-20,4.911,4.9946,4.8282,4.8559,564639,0
2012-06-21,4.835,4.8419,4.6966,4.7172,386300,0
2012-06-22,4.7867,5.1128,4.7243,4.9946,664627,0
2012-06-25,4.974,4.9876,4.7588,4.863,360608,0
2012-06-26,4.8979,5.0986,4.835,4.9602,328510,0
2012-06-27,5.0087,5.4178,5.0087,5.4178,710962,0
2012-06-28,5.3971,5.3971,5.2372,5.3623,480767,0
2012-06-29,5.4014,5.6445,5.0805,5.4148,916868,0
2012-07-02,5.4801,5.4801,5.1195,5.2029,354104,0
2012-07-03,5.2756,5.3937,5.2405,5.2828,126625,0
2012-07-05,5.2756,5.3871,5.2756,5.3107,319103,0
2012-07-06,5.3107,5.373,5.2756,5.3381,285977,0
2012-07-09,5.3275,5.3275,5.2372,5.2792,266917,0
2012-07-10,5.3141,5.3141,5.1541,5.2029,486711,0
2012-07-11,5.2029,5.272,5.1678,5.2372,342600,0
2012-07-12,5.1957,5.2515,5.1613,5.2309,213369,0
2012-07-13,5.227,5.3035,5.1504,5.213,228416,0
2012-07-16,5.2095,5.293,5.0712,5.2442,373644,0
2012-07-17,5.2242,5.301,5.1335,5.2315,201109,0
2012-07-18,5.2167,5.2652,5.1404,5.189,217781,0
2012-07-19,5.1572,5.206,4.976,5.0248,457887,0
2012-07-20,5.0736,5.1223,4.9899,5.0598,367310,0
2012-07-23,5.0313,5.2405,4.9968,5.2405,278399,0
2012-07-24,5.2475,5.2756,5.1435,5.206,311746,0
2012-07-25,5.213,5.2549,5.0805,5.1572,249969,0
2012-07-26,5.164,5.213,5.0667,5.206,320645,0
2012-07-27,5.2405,5.2621,5.1292,5.22,232198,0
2012-07-30,5.1848,5.3244,5.1848,5.2964,236035,0
2012-07-31,5.3523,5.3871,5.2964,5.3871,307988,0
2012-08-01,5.3454,5.3871,5.2475,5.2828,228079,0
2012-08-02,5.2315,5.2942,5.0635,5.0983,358688,0
2012-08-03,5.0873,5.1848,4.9128,4.9272,345811,0
2012-08-06,4.9479,5.0387,4.9128,5.0313,201787,0
2012-08-07,5.0285,5.1543,5.0285,5.0708,232697,0
2012-08-08,5.0525,5.1781,5.0525,5.164,136311,0
2012-08-09,5.1504,5.4849,5.1504,5.4225,424483,0
2012-08-10,5.3849,5.4126,5.2242,5.245,247219,0
2012-08-13,5.2405,5.2405,5.1781,5.1848,214001,0
2012-08-14,5.1572,5.227,5.1084,5.1223,209851,0
2012-08-15,5.1154,5.1921,4.983,4.9968,243466,0
2012-08-16,5.0525,5.0736,4.8924,4.9066,405386,0
2012-08-17,4.8889,4.938,4.8682,4.8889,263241,0
2012-08-20,4.8995,4.9272,4.8781,4.9066,225125,0
2012-08-21,4.9128,5.0387,4.8647,4.8781,538932,0
2012-08-22,4.8716,4.8716,4.4187,4.4259,1218038,0
2012-08-23,4.3999,4.5677,4.2954,4.5398,942097,0
2012-08-24,4.5957,4.6724,4.5191,4.6656,603346,0
2012-08-27,4.6656,4.7285,4.358,4.5191,688117,0
2012-08-28,4.4907,4.4979,4.358,4.4138,769381,0
2012-08-29,4.3723,4.4491,4.2116,4.2255,712003,0
2012-08-30,4.2116,4.3654,4.0647,4.2954,706180,0
2012-08-31,4.3161,4.358,4.2116,4.2534,276392,0
2012-09-04,4.2186,4.2394,4.0929,4.0929,504900,0
2012-09-05,4.0439,4.1628,3.9881,4.1347,505105,0
2012-09-06,4.1415,4.3302,4.1137,4.2954,553895,0
2012-09-07,4.2884,4.4278,4.2463,4.3999,466666,0
2012-09-10,4.358,4.5255,4.3442,4.4491,338117,0
2012-09-11,4.5046,4.5747,4.4907,4.5747,343394,0
2012-09-12,4.5886,4.6515,4.5607,4.6515,333111,0
2012-09-13,4.7285,4.7285,4.5118,4.5398,411633,0
2012-09-14,4.5398,4.7632,4.5398,4.7073,466048,0
2012-09-17,4.6935,4.8963,4.6656,4.8751,565273,0
2012-09-18,4.8541,4.8751,4.5607,4.5957,980753,0
2012-09-19,4.6794,4.7285,4.5886,4.6446,474452,0
2012-09-20,4.7147,4.7632,4.5677,4.7214,273787,0
2012-09-21,4.7772,4.7772,4.6868,4.7563,262306,0
2012-09-24,4.7285,4.7563,4.6585,4.6794,273638,0
2012-09-25,4.6794,4.7354,4.6164,4.6868,344550,0
2012-09-26,4.6971,4.7532,4.6133,4.7322,241556,0
2012-09-27,4.7322,4.8089,4.6414,4.6834,302649,0
2012-09-28,4.6691,4.6903,4.5854,4.6064,232941,0
2012-10-01,4.6203,4.7462,4.5922,4.6344,287333,0
2012-10-02,4.6271,4.7043,4.5854,4.6482,557829,0
2012-10-03,4.6482,4.7183,4.5364,4.5433,627007,0
2012-10-04,4.5644,4.5996,4.4526,4.5433,347966,0
2012-10-05,4.5715,4.6971,4.4948,4.5504,299484,0
2012-10-08,4.5854,4.6765,4.5433,4.6691,303999,0
2012-10-09,4.7322,4.9487,4.6555,4.9,654365,0
2012-10-10,4.928,4.942,4.7742,4.7882,274449,0
2012-10-11,4.8022,5.0817,4.767,5.0817,578369,0
2012-10-12,5.0749,5.0887,4.9137,4.9209,241455,0
2012-10-15,4.9074,4.9074,4.767,4.8161,223652,0
2012-10-16,4.7951,4.7951,4.5788,4.6765,566329,0
2012-10-17,4.6691,4.8372,4.6344,4.8372,236453,0
2012-10-18,4.8437,4.9699,4.7813,4.9,286304,0
2012-10-19,4.9,5.0609,4.9,5.0609,540851,0
2012-10-22,5.0959,5.0959,5.005,5.005,421259,0
2012-10-23,4.9838,4.9838,4.8303,4.8576,389791,0
2012-10-24,4.8653,4.9074,4.6133,4.6555,471956,0
2012-10-25,4.8861,4.8861,4.6903,4.7601,227192,0
2012-10-26,4.7951,4.7951,4.6834,4.7253,198667,0
2012-10-31,4.3449,4.8901,4.3449,4.6526,440922,0
2012-11-01,4.7507,5.0584,4.6245,4.7855,208486,0
2012-11-02,4.7507,4.8485,4.6734,4.7294,175519,0
2012-11-05,4.7785,4.8697,4.6877,4.7156,197330,0
2012-11-06,4.7226,4.9745,4.7226,4.9745,435869,0
2012-11-07,4.9673,5.0023,4.8625,4.9745,330754,0
2012-11-08,5.0237,5.0653,4.8901,4.9461,335138,0
2012-11-09,4.8901,5.0023,4.7785,4.9605,178402,0
2012-11-12,4.9884,4.9953,4.8485,4.911,400336,0
2012-11-13,4.9046,5.0446,4.8485,5.0446,285973,0
2012-11-14,5.0237,5.0584,4.9745,5.0023,291270,0
2012-11-15,4.9884,5.0653,4.8413,4.8834,298765,0
2012-11-16,4.8625,5.0163,4.8413,4.9532,327319,0
2012-11-19,4.9884,5.2616,4.9185,5.2469,673761,0
2012-11-20,5.2399,5.4361,5.1773,5.4361,352272,0
2012-11-21,5.4361,5.4923,5.3173,5.4782,619491,0
2012-11-23,5.4782,5.6808,5.4149,5.6808,212615,0
2012-11-26,5.6323,5.9258,5.583,5.8766,748295,0
2012-11-27,5.8278,5.9889,5.7508,5.7929,583244,0
2012-11-28,5.7316,5.7738,5.6401,5.6611,358010,0
2012-11-29,5.6401,5.6679,5.2385,5.5486,356829,0
2012-11-30,5.4924,5.6119,5.4567,5.5343,241270,0
2012-12-03,5.5062,5.5275,5.1893,5.253,305673,0
2012-12-04,5.1965,5.295,5.1613,5.2101,228610,0
2012-12-05,5.2454,5.309,5.2034,5.2739,246265,0
2012-12-06,5.2318,5.2739,5.0976,5.147,319088,0
2012-12-07,5.1189,5.2101,5.1189,5.1893,185937,0
2012-12-10,5.154,5.2245,5.1048,5.1755,276283,0
2012-12-11,5.1755,5.253,5.1263,5.2385,216058,0
2012-12-12,5.2385,5.3795,5.2245,5.2454,270884,0
2012-12-13,5.3018,5.4221,5.2454,5.3865,327297,0
2012-12-14,5.3656,5.4567,5.3232,5.3656,250210,0
2012-12-17,5.3164,5.4567,5.2811,5.3656,382309,0
2012-12-18,5.3444,5.4782,5.3444,5.4289,413979,0
2012-12-19,5.471,5.5204,5.3932,5.4145,238555,0
2012-12-20,5.3865,5.4009,5.1263,5.1329,476713,0
2012-12-21,5.0483,5.253,5.0344,5.1893,234476,0
2012-12-24,5.1893,5.2101,5.1403,5.1403,115030,0
2012-12-26,5.1403,5.2176,4.9711,5.0271,383979,0
2012-12-27,4.9812,5.0948,4.9741,4.9954,568305,0
2012-12-28,5.038,5.1586,4.9388,5.1233,464571,0
2012-12-31,5.0876,5.2227,5.0098,5.1943,536352,0
2013-01-02,5.3079,5.3222,5.187,5.2511,193909,0
2013-01-03,5.2438,5.4358,5.2085,5.4145,198984,0
2013-01-04,5.4358,5.592,5.4358,5.5498,277268,0
2013-01-07,5.557,5.5993,5.4857,5.514,113937,0
2013-01-08,5.5355,5.5851,5.4145,5.5709,160234,0
2013-01-09,5.6065,5.6211,5.5069,5.5069,258088,0
2013-01-10,5.5993,5.7628,5.5069,5.7342,315205,0
2013-01-11,5.777,5.8268,5.7059,5.7839,254454,0
2013-01-14,5.8125,5.8764,5.7342,5.8622,172163,0
2013-01-15,5.9263,6.04,5.8483,6.0325,280062,0
2013-01-16,6.0192,6.388,5.8977,6.3526,652264,0
2013-01-17,6.3952,6.5015,5.919,6.0683,518935,0
2013-01-18,6.0683,6.2604,6.0683,6.2389,216057,0
2013-01-22,6.2887,6.3595,6.2319,6.2604,277538,0
2013-01-23,6.2887,6.3807,6.182,6.2178,242335,0
2013-01-24,6.2033,6.2533,6.111,6.1467,127990,0
2013-01-25,6.1467,6.182,6.0825,6.111,117274,0
2013-01-28,6.111,6.1322,6.0045,6.0472,356314,0
2013-01-29,6.08,6.0941,6.0082,6.0151,133784,0
2013-01-30,6.0509,6.0866,5.9363,6.0223,201003,0
2013-01-31,6.0008,6.1227,5.9434,5.9792,149943,0
2013-02-01,6.0008,6.0509,5.9652,6.0082,99031,0
2013-02-04,5.9724,6.08,5.9582,5.9936,96646,0
2013-02-05,6.0082,6.0509,5.9434,6.0082,113539,0
2013-02-06,6.0151,6.0866,5.9868,6.0866,137704,0
2013-02-07,6.08,6.1227,5.9868,6.0008,82535,0
2013-02-08,5.9724,6.0725,5.9582,6.0151,124341,0
2013-02-11,6.0295,6.0866,5.9792,6.0439,199870,0
2013-02-12,6.0223,6.08,6.0223,6.0439,101700,0
2013-02-13,6.0509,6.1008,6.0439,6.0866,297899,0
2013-02-14,6.0509,6.08,5.9936,6.0509,158623,0
2013-02-15,6.0439,6.0509,5.7792,5.7931,340820,0
2013-02-19,5.8145,5.8721,5.7359,5.7792,458100,0
2013-02-20,5.743,5.7646,5.4709,5.5283,364926,0
2013-02-21,5.5138,5.7501,5.3995,5.7359,404435,0
2013-02-22,5.743,5.8578,5.6285,5.8433,295799,0
2013-02-25,5.8433,5.9652,5.7719,5.822,322997,0
2013-02-26,5.828,5.828,5.5752,5.7921,175049,0
2013-02-27,5.7707,5.9874,5.7707,5.9149,298483,0
2013-02-28,5.8933,5.9003,5.6981,5.7487,138844,0
2013-03-01,5.7197,5.7775,5.6621,5.7052,209148,0
2013-03-04,5.669,5.7052,5.4814,5.4888,227149,0
2013-03-05,5.5465,5.6334,5.4308,5.4452,235239,0
2013-03-06,5.4452,5.5825,5.4239,5.5752,132363,0
2013-03-07,5.5684,5.7559,5.5611,5.6835,216854,0
2013-03-08,5.7559,5.7847,5.6981,5.727,172890,0
2013-03-11,5.7631,5.8355,5.7052,5.8135,149171,0
2013-03-12,5.8355,5.8355,5.669,5.7414,105301,0
2013-03-13,5.727,5.7414,5.669,5.6981,114375,0
2013-03-14,5.6471,5.8425,5.6403,5.8065,227090,0
2013-03-15,5.8425,5.8716,5.7775,5.828,112310,0
2013-03-18,5.7992,5.9219,5.7847,5.9149,165652,0
2013-03-19,5.9149,5.9513,5.7921,5.828,106594,0
2013-03-20,5.8856,5.9291,5.8065,5.9077,132201,0
2013-03-21,5.8498,5.9654,5.8425,5.8933,312477,0
2013-03-22,5.9219,6.2903,5.9003,6.2253,608559,0
2013-03-25,6.2544,6.4129,6.2544,6.3699,366558,0
2013-03-26,6.472,6.5302,6.3708,6.5302,219885,0
2013-03-27,6.5453,7.0107,6.5159,6.9378,693221,0
2013-03-28,6.9598,7.2506,6.7268,6.7852,557217,0
2013-04-01,6.7706,6.8506,6.6181,6.7342,253971,0
2013-04-02,6.7342,6.8795,6.6977,6.7416,231660,0
2013-04-03,6.6977,6.7198,6.1234,6.3126,665531,0
2013-04-04,6.3126,6.5598,6.1013,6.5453,360247,0
2013-04-05,6.472,6.6105,6.3779,6.5236,209546,0
2013-04-08,6.5963,7.0107,6.5453,6.9598,476637,0
2013-04-09,6.9598,6.9959,6.7633,6.9378,262178,0
2013-04-10,6.9451,7.0833,6.9016,7.0541,262682,0
2013-04-11,7.0322,7.0833,6.8943,6.9378,185998,0
2013-04-12,6.9234,6.9743,6.8071,6.9451,132356,0
2013-04-15,6.8726,6.8726,6.5521,6.5885,253890,0
2013-04-16,6.6394,6.7198,6.5598,6.6834,102283,0
2013-04-17,6.5963,6.6251,6.472,6.4942,178535,0
2013-04-18,6.472,6.8726,6.3126,6.7922,373886,0
2013-04-19,6.7999,6.8943,6.6035,6.7198,124568,0
2013-04-22,6.7852,6.7852,6.6472,6.7488,130059,0
2013-04-23,6.7198,6.9088,6.7051,6.7778,157473,0
2013-04-24,6.7852,6.9303,6.7852,6.8795,118426,0
2013-04-25,6.8432,6.8869,6.7342,6.7852,197220,0
2013-04-26,6.7806,6.8319,6.6929,6.6929,124798,0
2013-04-29,6.7221,6.7368,6.6271,6.7001,125153,0
2013-04-30,6.6638,6.7221,6.5977,6.6414,168006,0
2013-05-01,6.5977,6.6196,6.4951,6.5468,128702,0
2013-05-02,6.5535,6.5977,6.5023,6.51,122835,0
2013-05-03,6.517,6.6414,6.517,6.5391,95916,0
2013-05-06,6.5315,6.6638,6.4658,6.5391,187514,0
2013-05-07,6.5535,6.6638,6.5246,6.5902,168168,0
2013-05-08,6.5829,6.7001,6.5023,6.6053,205619,0
2013-05-09,6.6123,6.6855,6.6123,6.649,95479,0
2013-05-10,6.6123,6.6271,6.5902,6.5977,55898,0
2013-05-13,6.5391,6.6271,6.5391,6.5977,86328,0
2013-05-14,6.6344,6.7588,6.6344,6.7001,124161,0
2013-05-15,6.6414,6.7588,6.6414,6.7221,143233,0
2013-05-16,6.7293,6.7733,6.6196,6.6414,107548,0
2013-05-17,6.6414,6.7001,6.5902,6.6414,188921,0
2013-05-20,6.6563,7.2348,6.6053,7.169,376621,0
2013-05-21,7.1104,7.1907,7.0149,7.1397,232315,0
2013-05-22,7.0959,7.3081,7.0808,7.1028,305761,0
2013-05-23,6.942,7.1104,6.8831,7.0738,193884,0
2013-05-24,7.0149,7.1324,6.9638,7.0078,102556,0
2013-05-28,7.0298,7.0298,6.8099,6.8612,139150,0
2013-05-29,6.8501,6.946,6.7613,6.8575,180331,0
2013-05-30,6.8575,6.8575,6.695,6.695,96958,0
2013-05-31,6.7209,6.7819,6.5834,6.614,127810,0
2013-06-03,6.6656,6.7242,6.5839,6.6873,78214,0
2013-06-04,6.658,6.7242,6.6061,6.6281,193510,0
2013-06-05,6.6503,6.6503,6.5251,6.5617,105488,0
2013-06-06,6.5251,6.5617,6.3109,6.3916,313076,0
2013-06-07,6.4437,6.5692,6.4285,6.5692,101188,0
2013-06-10,6.6135,6.6135,6.4514,6.5026,71297,0
2013-06-11,6.4658,6.4952,6.3181,6.3474,149486,0
2013-06-12,6.355,6.3993,6.0001,6.1036,282948,0
2013-06-13,6.0297,6.2665,6.0001,6.2439,152761,0
2013-06-14,6.3844,6.3916,6.1702,6.1775,100598,0
2013-06-17,6.2811,6.6358,6.2517,6.6358,331841,0
2013-06-18,6.6503,6.8722,6.5912,6.7762,330188,0
2013-06-19,6.8203,7.2265,6.7544,6.9829,678808,0
2013-06-20,6.9239,6.9387,6.6799,6.6873,283685,0
2013-06-21,6.7394,6.8426,6.4658,6.4729,267570,0
2013-06-24,6.377,6.5026,6.3181,6.4067,179143,0
2013-06-25,6.5026,6.5765,6.3698,6.3698,183694,0
2013-06-26,6.4009,6.6092,6.371,6.52,100964,0
2013-06-27,6.587,6.5948,6.3782,6.4154,93875,0
2013-06-28,6.4491,6.5619,6.4341,6.487,85749,0
2013-07-01,6.5276,6.7289,6.4154,6.6844,222903,0
2013-07-02,6.7139,6.7139,6.4154,6.4606,85879,0
2013-07-03,6.4903,6.4903,6.393,6.4376,41598,0
2013-07-05,6.4903,6.5426,6.3782,6.4305,57591,0
2013-07-08,6.4827,6.6844,6.4376,6.587,123753,0
2013-07-09,6.587,6.6765,6.5647,6.6243,74036,0
2013-07-10,6.6172,6.8779,6.5647,6.8558,134848,0
2013-07-11,6.8856,6.8856,6.647,6.6919,131220,0
2013-07-12,6.6695,6.7516,6.6618,6.7139,62461,0
2013-07-15,6.7438,6.7736,6.6391,6.6765,77050,0
2013-07-16,6.7139,6.7139,6.5948,6.6391,79943,0
2013-07-17,6.6321,6.7065,6.5948,6.6172,56715,0
2013-07-18,6.602,6.699,6.5948,6.6391,37386,0
2013-07-19,6.6695,7.0123,6.6172,6.9526,271790,0
2013-07-22,6.9005,7.0495,6.8632,6.9301,308005,0
2013-07-23,6.9602,7.0123,6.7736,6.8408,90338,0
2013-07-24,6.8632,6.8856,6.7661,6.8706,84282,0
2013-07-25,6.8779,6.9153,6.7884,6.8037,154532,0
2013-07-26,6.8037,6.8706,6.7139,6.7812,128851,0
2013-07-29,6.7907,6.8139,6.648,6.6856,88400,0
2013-07-30,6.678,6.7081,6.21,6.21,678440,0
2013-07-31,6.21,6.3387,6.1575,6.2479,150737,0
2013-08-01,6.278,6.5125,6.1877,6.2554,136893,0
2013-08-02,6.233,6.2479,6.0139,6.0894,205443,0
2013-08-05,6.0369,6.1497,6.0369,6.1121,256993,0
2013-08-06,6.1046,6.2856,5.9989,6.2253,181985,0
2013-08-07,6.1877,6.2856,6.0746,6.1197,107405,0
2013-08-08,6.1424,6.2632,6.082,6.2479,66856,0
2013-08-09,6.2706,6.3387,6.1724,6.1952,92626,0
2013-08-12,6.1724,6.2554,6.0517,6.1347,122573,0
2013-08-13,6.1724,6.2632,6.0746,6.1197,138484,0
2013-08-14,6.1424,6.233,6.1273,6.1497,106607,0
2013-08-15,6.1497,6.1575,6.082,6.0972,132588,0
2013-08-16,6.0972,6.1273,6.0596,6.0972,106476,0
2013-08-19,6.1046,6.1497,6.0292,6.0746,184288,0
2013-08-20,6.0668,6.0668,5.9236,5.9385,127123,0
2013-08-21,5.916,6.0292,5.8933,5.9385,154728,0
2013-08-22,5.9764,6.3235,5.9764,6.2934,222904,0
2013-08-23,6.2934,6.4365,6.2405,6.3458,149672,0
2013-08-26,6.3838,6.5273,6.3387,6.3989,256754,0
2013-08-27,6.4743,6.5044,6.3689,6.3989,81485,0
2013-08-28,6.3854,6.401,6.2483,6.2711,134076,0
2013-08-29,6.2711,6.3854,6.1339,6.1646,121648,0
2013-08-30,6.2567,6.2875,6.1415,6.1492,66896,0
2013-09-03,6.1339,6.1949,6.035,6.0501,163066,0
2013-09-04,6.0578,6.0656,5.9358,5.9434,170995,0
2013-09-05,5.9434,6.0807,5.9434,6.035,99993,0
2013-09-06,6.0272,6.111,6.0272,6.035,99485,0
2013-09-09,6.0731,6.1186,6.0272,6.035,85687,0
2013-09-10,6.035,6.0501,5.9812,5.9891,90973,0
2013-09-11,6.0119,6.0425,5.9588,5.9588,89037,0
2013-09-12,6.0119,6.0119,5.9358,5.9358,88302,0
2013-09-13,5.9206,5.9434,5.9056,5.9283,68785,0
2013-09-16,5.9283,6.0656,5.9056,6.0201,127852,0
2013-09-17,6.0501,6.2711,6.0272,6.2332,267949,0
2013-09-18,6.2406,6.2406,6.1186,6.1874,54051,0
2013-09-19,6.1646,6.1874,6.035,6.0961,151132,0
2013-09-20,6.1262,6.172,5.9515,5.9812,98668,0
2013-09-23,5.9283,5.9891,5.8977,5.9812,164226,0
2013-09-24,5.9588,5.9891,5.9129,5.9283,107696,0
2013-09-25,5.9056,5.9743,5.8977,5.9129,107389,0
2013-09-26,5.9416,5.9572,5.8877,5.9262,114267,0
2013-09-27,5.8801,5.9032,5.711,5.7496,235498,0
2013-09-30,5.711,5.8417,5.711,5.7419,72021,0
2013-10-01,5.7571,5.788,5.5342,5.6494,131231,0
2013-10-02,5.5727,5.6111,5.4959,5.5498,175542,0
2013-10-03,5.4959,5.5498,5.4574,5.4803,205971,0
2013-10-04,5.511,5.6344,5.5033,5.6035,107648,0
2013-10-07,5.5727,5.7571,5.5727,5.711,162902,0
2013-10-08,5.7264,5.9647,5.7264,5.788,239986,0
2013-10-09,5.8343,5.8801,5.7649,5.811,186723,0
2013-10-10,5.8801,5.9262,5.7803,5.8186,277457,0
2013-10-11,5.8571,5.9109,5.8343,5.8494,157970,0
2013-10-14,5.7953,5.8035,5.5958,5.6035,282330,0
2013-10-15,5.6494,5.7496,5.5189,5.5267,190890,0
2013-10-16,5.5342,5.6035,5.4343,5.4419,354951,0
2013-10-17,5.4343,5.5033,5.4343,5.4727,169162,0
2013-10-18,5.465,5.5958,5.4419,5.5648,183427,0
2013-10-21,5.5802,5.5802,5.4574,5.5267,217193,0
2013-10-22,5.5267,5.5727,5.4881,5.511,183744,0
2013-10-23,5.511,5.5648,5.4574,5.5342,183251,0
2013-10-24,5.5342,5.7187,5.5342,5.6652,294430,0
2013-10-25,5.6803,5.7419,5.6494,5.711,274987,0
2013-10-28,5.7264,5.7419,5.6803,5.7264,211982,0
2013-10-29,5.6864,5.7409,5.6864,5.7098,165241,0
2013-10-30,5.6864,5.7021,5.531,5.5471,172842,0
2013-10-31,5.5779,5.6243,5.4693,5.4693,166027,0
2013-11-01,5.4616,5.5002,5.4305,5.4616,211374,0
2013-11-04,5.4459,5.531,5.423,5.4305,234496,0
2013-11-05,5.423,5.5704,5.4148,5.485,151439,0
2013-11-06,5.5002,5.5858,5.5002,5.516,124066,0
2013-11-07,5.516,5.5858,5.4382,5.531,145709,0
2013-11-08,5.531,5.5704,5.516,5.5547,87464,0
2013-11-11,5.5624,5.5858,5.4693,5.4927,112359,0
2013-11-12,5.5002,5.5471,5.4382,5.4539,101172,0
2013-11-13,5.4382,5.4693,5.4305,5.4539,134021,0
2013-11-14,5.4459,5.6013,5.4459,5.5779,189709,0
2013-11-15,5.6243,5.6635,5.5779,5.6169,243445,0
2013-11-18,5.6401,5.7175,5.5858,5.6864,191691,0
2013-11-19,5.7021,5.7642,5.6243,5.6787,195662,0
2013-11-20,5.6635,5.7329,5.6013,5.6401,256116,0
2013-11-21,5.6787,5.7409,5.6324,5.6946,212686,0
2013-11-22,5.7021,5.7721,5.6946,5.7564,207818,0
2013-11-25,5.7798,5.7798,5.7098,5.7329,170675,0
2013-11-26,5.7111,5.7814,5.7033,5.7503,193292,0
2013-11-27,5.7503,5.7503,5.5391,5.5471,436085,0
2013-11-29,5.5471,5.6799,5.5471,5.6408,170081,0
2013-12-02,5.5935,5.6718,5.5705,5.6644,195746,0
2013-12-03,5.719,5.7503,5.6093,5.6799,188948,0
2013-12-04,5.6563,5.6563,5.5705,5.5935,170437,0
2013-12-05,5.5935,5.6718,5.5935,5.6093,160669,0
2013-12-06,5.6333,5.6563,5.5547,5.5781,168954,0
2013-12-09,5.5705,5.6644,5.5547,5.5547,163948,0
2013-12-10,5.5547,5.6333,5.5547,5.6173,179716,0
2013-12-11,5.6563,6.2198,5.6333,6.0399,733512,0
2013-12-12,6.1104,6.2591,5.977,6.2198,380612,0
2013-12-13,6.2591,6.3763,6.1414,6.3685,396619,0
2013-12-16,6.3839,6.3839,6.2039,6.2117,340859,0
2013-12-17,6.2117,6.2198,6.0241,6.165,395104,0
2013-12-18,6.165,6.1806,6.0632,6.0708,179839,0
2013-12-19,6.1021,6.1104,6.0399,6.0708,149856,0
2013-12-20,6.0632,6.1414,5.7895,5.86,440883,0
2013-12-23,5.9071,6.0946,5.9071,6.0316,315897,0
2013-12-24,6.0632,6.1258,6.0316,6.0946,131594,0
2013-12-26,6.1258,6.2198,6.0632,6.1334,199186,0
2013-12-27,6.1458,6.1458,5.9486,6.0747,306348,0
2013-12-30,6.0354,6.0825,5.917,5.9324,272131,0
2013-12-31,5.917,5.9486,5.8699,5.9092,403647,0
2014-01-02,5.9406,6.051,5.8934,6.051,238862,0
2014-01-03,6.051,6.106,6.0115,6.0825,206332,0
2014-01-06,6.106,6.3503,6.0904,6.2716,310621,0
2014-01-07,6.3425,6.3818,6.3034,6.3266,182761,0
2014-01-08,6.3818,6.4213,6.3425,6.358,190506,0
2014-01-09,6.4133,6.4451,6.3425,6.358,226183,0
2014-01-10,6.3425,6.437,6.3425,6.3818,225809,0
2014-01-13,6.3662,6.4451,6.3662,6.4056,151144,0
2014-01-14,6.4056,6.5395,6.4056,6.5314,216091,0
2014-01-15,6.5869,6.9019,6.5082,6.831,468999,0
2014-01-16,6.8074,6.9651,6.7442,6.9175,476808,0
2014-01-17,6.9651,6.9728,6.8152,6.831,350267,0
2014-01-21,6.9019,6.9651,6.8465,6.9175,286178,0
2014-01-22,6.9728,7.0199,6.9259,7.0122,231327,0
2014-01-23,7.0512,7.1777,6.8231,6.9332,381127,0
2014-01-24,6.8942,6.9728,6.7365,6.9019,299365,0
2014-01-27,7.0438,7.0438,6.5477,6.7209,276731,0
2014-01-28,6.7209,7.0283,6.7209,7.0122,279523,0
2014-01-29,6.9905,6.9905,6.5472,6.8162,522006,0
2014-01-30,6.9349,6.9668,6.8162,6.8638,216524,0
2014-01-31,6.8162,7.0064,6.8081,6.9275,113364,0
2014-02-03,6.9349,7.0142,6.8794,6.9349,241780,0
2014-02-04,7.0064,7.0778,6.9034,6.9432,205188,0
2014-02-05,6.9589,6.9668,6.737,6.8005,203016,0
2014-02-06,6.8956,7.0221,6.856,6.9432,201103,0
2014-02-07,6.9905,6.9905,6.6578,6.8005,356353,0
2014-02-10,6.8005,6.8479,6.6497,6.6895,184420,0
2014-02-11,6.737,6.8081,6.6895,6.7532,202411,0
2014-02-12,6.7532,6.7688,6.6814,6.7051,116400,0
2014-02-13,6.6973,6.8162,6.6973,6.8162,168521,0
2014-02-14,6.8479,6.9115,6.7846,6.8794,124974,0
2014-02-18,6.9589,7.0462,6.8162,6.8638,256464,0
2014-02-19,6.8876,6.9668,6.7766,6.824,212327,0
2014-02-20,6.824,6.9748,6.824,6.9275,196086,0
2014-02-21,6.9275,6.9432,6.8081,6.8956,166675,0
2014-02-24,6.8794,6.9511,6.8081,6.8162,201327,0
2014-02-25,6.8956,6.8956,6.6895,6.729,197767,0
2014-02-26,6.7858,6.7858,6.5784,6.6343,190130,0
2014-02-27,6.5542,6.5784,6.3713,6.4667,432952,0
2014-02-28,6.4904,6.5784,6.4191,6.5226,116203,0
2014-03-03,6.5301,6.5784,6.4984,6.5226,113551,0
2014-03-04,6.5542,6.5946,6.4429,6.5784,188185,0
2014-03-05,6.5946,6.5946,6.4747,6.4984,124879,0
2014-03-06,6.5226,6.5784,6.4588,6.5385,113321,0
2014-03-07,6.5703,6.5703,6.4667,6.5226,143773,0
2014-03-10,6.5469,6.5469,6.4588,6.5067,112947,0
2014-03-11,6.4904,6.5146,6.4512,6.4667,129933,0
2014-03-12,6.4904,6.5226,6.2835,6.299,294236,0
2014-03-13,6.299,6.299,5.9965,6.2036,401274,0
2014-03-14,6.2036,6.4588,6.2036,6.4269,197780,0
2014-03-17,6.403,6.4269,6.2196,6.2835,252424,0
2014-03-18,6.2598,6.3551,6.1799,6.2835,224722,0
2014-03-19,6.2675,6.3627,6.2675,6.3393,89816,0
2014-03-20,6.3233,6.3627,6.2196,6.2598,101475,0
2014-03-21,6.3152,6.387,6.2835,6.3074,164710,0
2014-03-24,6.3789,6.3789,6.2598,6.3152,227035,0
2014-03-25,6.3312,6.4269,6.299,6.403,214207,0
2014-03-26,6.4269,6.4269,6.2598,6.2835,157391,0
2014-03-27,6.354,6.4989,6.2171,6.4828,220421,0
2014-03-28,6.5394,6.5477,6.4102,6.4989,206946,0
2014-03-31,6.5555,6.5796,6.4908,6.5072,139266,0
2014-04-01,6.5311,6.5311,6.3056,6.3378,172766,0
2014-04-02,6.354,6.4511,6.3056,6.4427,143823,0
2014-04-03,6.4511,6.4511,6.3863,6.4346,119142,0
2014-04-04,6.4511,6.4668,6.3863,6.3863,119344,0
2014-04-07,6.3863,6.394,6.2731,6.3378,158277,0
2014-04-08,6.3056,6.3863,6.1443,6.2171,355869,0
2014-04-09,6.2572,6.2814,6.1686,6.2249,128001,0
2014-04-10,6.241,6.241,6.1686,6.2009,141709,0
2014-04-11,6.1764,6.2492,6.1764,6.1844,116718,0
2014-04-14,6.2331,6.3618,6.2087,6.3378,210902,0
2014-04-15,6.354,6.354,6.2087,6.2572,175496,0
2014-04-16,6.2895,6.3295,6.2492,6.3138,130636,0
2014-04-17,6.2975,6.4346,6.2492,6.378,194861,0
2014-04-21,6.4186,6.4427,6.3056,6.4186,269111,0
2014-04-22,6.4186,6.5311,6.378,6.4908,200439,0
2014-04-23,6.5152,8.298,6.4588,7.4506,3864535,0
2014-04-24,7.4425,7.7249,7.3378,7.6762,1359147,0
2014-04-25,7.6762,7.821,7.5475,7.7489,754361,0
2014-04-28,7.8203,8.0647,7.7063,8.0231,524163,0
2014-04-29,8.0561,8.399,8.0319,8.3406,522764,0
2014-04-30,8.3406,8.4219,8.227,8.3406,345745,0
2014-05-01,8.3016,8.479,8.2359,8.3813,481266,0
2014-05-02,8.4148,8.6912,8.3901,8.6748,412698,0
2014-05-05,8.6347,8.8122,8.5627,8.7561,477004,0
2014-05-06,8.7878,8.8614,8.5546,8.6266,429128,0
2014-05-07,8.6017,8.8697,8.57,8.8122,305790,0
2014-05-08,8.8281,8.8281,8.3744,8.5942,470206,0
2014-05-09,8.6176,8.6837,8.3158,8.4219,355444,0
2014-05-12,8.399,8.5627,8.3319,8.399,437422,0
2014-05-13,8.4297,8.463,8.3485,8.3813,280143,0
2014-05-14,8.3813,8.6266,8.3744,8.6017,297146,0
2014-05-15,8.5459,8.5942,8.463,8.5378,247793,0
2014-05-16,8.5045,8.57,8.3658,8.5546,295984,0
2014-05-19,8.5205,9.0827,8.5205,9.0666,767896,0
2014-05-20,9.1135,9.3303,9.0323,9.3019,894150,0
2014-05-21,9.3578,9.3829,9.2264,9.3411,481625,0
2014-05-22,9.3578,9.765,9.3216,9.598,662848,0
2014-05-23,9.725,9.734,9.4239,9.532,442762,0
2014-05-27,9.578,9.798,9.547,9.591,633689,0
2014-05-28,9.612,9.79,9.2555,9.3077,538592,0
2014-05-29,9.2555,9.572,9.0304,9.4299,580016,0
2014-05-30,9.4716,9.4716,9.0304,9.1308,289416,0
2014-06-02,9.1308,9.1402,8.8215,8.8903,515978,0
2014-06-03,8.9657,9.0579,8.8215,8.8995,258894,0
2014-06-04,8.8307,8.9809,8.7813,8.924,142842,0
2014-06-05,8.8806,9.0912,8.8307,9.0827,272448,0
2014-06-06,9.0827,9.3967,9.0827,9.347,358493,0
2014-06-09,9.4144,9.4378,9.2632,9.2978,257183,0
2014-06-10,9.3809,9.689,9.3077,9.4547,324485,0
2014-06-11,9.572,9.715,9.4229,9.594,737397,0
2014-06-12,9.666,9.741,9.572,9.715,268865,0
2014-06-13,9.773,9.773,9.632,9.755,224162,0
2014-06-16,9.782,9.989,9.697,9.741,472920,0
2014-06-17,9.79,9.881,9.697,9.748,376815,0
2014-06-18,9.741,9.806,9.594,9.723,239353,0
2014-06-19,9.732,9.814,9.4617,9.566,366218,0
2014-06-20,9.581,9.657,9.2555,9.558,386163,0
2014-06-23,9.572,9.632,9.373,9.515,221588,0
2014-06-24,9.4885,9.632,9.347,9.347,227135,0
2014-06-25,9.3264,9.4478,9.073,9.3967,428836,0
2014-06-26,9.3588,9.4756,9.1508,9.2745,357025,0
2014-06-27,9.2005,9.2919,8.924,8.9905,372982,0
2014-06-30,9.0217,9.2236,8.924,9.2177,206547,0
2014-07-01,9.2497,9.2662,9.1095,9.167,199494,0
2014-07-02,9.1326,9.3303,9.0827,9.167,212050,0
2014-07-03,9.2092,9.2662,9.1508,9.2401,82532,0
2014-07-07,9.2497,9.2497,9.0407,9.0589,223850,0
2014-07-08,9.0666,9.0666,8.4774,8.6131,703835,0
2014-07-09,8.5718,8.7378,8.4436,8.5388,399676,0
2014-07-10,8.4703,8.5295,8.2774,8.3857,343080,0
2014-07-11,8.3857,8.8298,8.3694,8.5636,399173,0
2014-07-14,8.6213,8.7964,8.6131,8.6627,221563,0
2014-07-15,8.7048,8.7214,8.495,8.6043,174640,0
2014-07-16,8.6043,8.6131,8.3773,8.3946,328078,0
2014-07-17,8.4112,8.5636,8.3773,8.3857,199528,0
2014-07-18,8.4436,8.4615,8.3432,8.3773,127882,0
2014-07-21,8.3519,8.6464,8.3519,8.6213,249490,0
2014-07-22,8.6958,8.8298,8.6043,8.8122,278105,0
2014-07-23,8.8122,8.8122,8.6627,8.671,193356,0
2014-07-24,8.7378,8.8048,8.6043,8.671,205201,0
2014-07-25,8.6464,8.6535,8.3946,8.6382,343645,0
2014-07-28,8.6464,8.6464,8.4278,8.4774,311791,0
2014-07-29,8.4489,8.6112,8.4083,8.4489,200809,0
2014-07-30,8.4666,8.4837,8.1367,8.205,404314,0
2014-07-31,8.205,8.3564,8.1107,8.3067,280722,0
2014-08-01,8.3067,8.3143,8.1621,8.3067,270388,0
2014-08-04,8.3067,8.6521,8.2718,8.578,264834,0
2014-08-05,8.561,8.6196,8.4243,8.5359,236569,0
2014-08-06,8.4756,8.5269,8.2383,8.4,286790,0
2014-08-07,8.3564,8.5106,8.3309,8.4489,192808,0
2014-08-08,8.4166,8.4401,8.3564,8.4,151264,0
2014-08-11,8.4489,8.5693,8.3735,8.3821,189526,0
2014-08-12,8.3735,8.3821,8.1791,8.2296,322065,0
2014-08-13,8.2125,8.2463,8.0606,8.0941,215813,0
2014-08-14,8.0688,8.2125,8.0519,8.1107,192637,0
2014-08-15,8.1962,8.3067,8.1028,8.2214,258497,0
2014-08-18,8.2546,8.3388,8.1278,8.2718,234621,0
2014-08-19,8.2718,8.3651,8.205,8.2546,186195,0
2014-08-20,8.2807,8.298,8.2296,8.2546,210811,0
2014-08-21,8.2632,8.458,8.2463,8.3475,374004,0
2014-08-22,8.3651,8.3651,8.298,8.3309,188745,0
2014-08-25,8.3651,8.4,8.2125,8.3067,257248,0
2014-08-26,8.3309,8.3821,8.1791,8.2214,337531,0
2014-08-27,8.1707,8.3246,8.1621,8.3158,170740,0
2014-08-28,8.2728,8.3494,8.2306,8.299,168822,0
2014-08-29,8.3246,8.5636,8.2816,8.5563,266236,0
2014-09-02,8.5563,8.5563,8.3754,8.3928,208374,0
2014-09-03,8.4518,8.4864,8.3665,8.3665,101985,0
2014-09-04,8.4103,8.4103,8.1621,8.2135,240974,0
2014-09-05,8.2393,8.4518,8.1962,8.3494,234900,0
2014-09-08,8.3581,8.3581,8.1278,8.1452,223491,0
2014-09-09,8.1621,8.2306,8.0767,8.1278,214689,0
2014-09-10,8.1791,8.1962,8.051,8.1536,145055,0
2014-09-11,8.1023,8.1962,8.0338,8.0937,145752,0
2014-09-12,8.0767,8.1367,7.8972,7.9486,230279,0
2014-09-15,7.9655,8.1962,7.9486,8.1707,243694,0
2014-09-16,8.1791,8.3319,8.1707,8.2393,228243,0
2014-09-17,8.2728,8.3158,8.1536,8.1707,120753,0
2014-09-18,8.2306,8.2393,8.0083,8.0338,177339,0
2014-09-19,8.0252,8.1876,7.9914,8.068,204216,0
2014-09-22,8.051,8.1194,7.9914,8.0338,146097,0
2014-09-23,8,8.0338,7.6244,7.7777,464102,0
2014-09-24,7.7607,7.829,7.6841,7.8037,219258,0
2014-09-25,7.8378,7.8549,7.6928,7.7777,256898,0
2014-09-26,7.8262,7.9816,7.7834,7.9472,116548,0
2014-09-29,7.9559,8.0159,7.8524,7.9559,112980,0
2014-09-30,7.9642,7.9989,7.7144,7.7314,274733,0
2014-10-01,7.7574,7.7919,7.723,7.7574,254374,0
2014-10-02,7.7574,7.7574,7.2402,7.378,439508,0
2014-10-03,7.4127,7.6369,7.2748,7.6369,388939,0
2014-10-06,7.6799,7.6972,7.5418,7.5851,299600,0
2014-10-07,7.5592,7.7057,7.5418,7.6108,305397,0
2014-10-08,7.6108,7.6972,7.4127,7.6885,494467,0
2014-10-09,7.7574,7.7661,7.4643,7.4987,223510,0
2014-10-10,7.4643,7.6283,7.3608,7.473,280551,0
2014-10-13,7.4643,7.5247,7.2491,7.2748,248965,0
2014-10-14,7.266,7.3608,7.1195,7.2232,293418,0
2014-10-15,7.2232,7.4046,6.9386,7.378,346565,0
2014-10-16,7.2918,7.749,7.2918,7.6712,225959,0
2014-10-17,7.7574,8.0074,7.5937,7.723,236850,0
2014-10-20,7.7574,7.9302,7.6799,7.8178,252122,0
2014-10-21,7.8178,7.9125,7.7661,7.8437,253738,0
2014-10-22,7.8695,7.9213,7.5937,7.6712,287760,0
2014-10-23,7.7144,7.9039,7.7144,7.8868,267396,0
2014-10-24,7.8352,7.8868,7.8007,7.8262,123288,0
2014-10-27,7.7574,7.8007,7.6108,7.6541,214747,0
2014-10-28,7.6541,7.9039,7.5418,7.8437,413315,0
2014-10-29,7.8825,7.9607,7.8304,7.8914,153133,0
2014-10-30,7.8567,7.9433,7.7871,7.8567,204165,0
2014-10-31,7.8477,7.9088,7.6738,7.7871,305233,0
2014-11-03,7.8394,8.0564,7.8394,7.9522,289163,0
2014-11-04,7.9176,8.1088,7.8216,8.0218,262651,0
2014-11-05,8.0042,8.1088,7.9088,8.0131,132782,0
2014-11-06,8.048,8.2389,7.9522,8.2389,162937,0
2014-11-07,8.2218,8.5789,8.2218,8.491,364447,0
2014-11-10,8.491,8.639,8.2999,8.509,253866,0
2014-11-11,8.509,8.7424,8.4297,8.7083,372468,0
2014-11-12,8.6912,8.864,8.639,8.7611,252042,0
2014-11-13,8.8383,8.855,8.4996,8.5789,387570,0
2014-11-14,8.6646,8.6739,8.5176,8.5952,226034,0
2014-11-17,8.5541,8.6646,8.4383,8.4737,225090,0
2014-11-18,8.4383,8.5176,8.2912,8.4131,279198,0
2014-11-19,8.4383,8.6912,8.4383,8.6131,173595,0
2014-11-20,8.6553,8.9003,8.6553,8.8465,553028,0
2014-11-21,8.8913,8.9092,8.6043,8.6828,314220,0
2014-11-24,8.6303,8.6553,8.4383,8.4818,266179,0
2014-11-25,8.4703,8.4703,8.2949,8.4436,171197,0
2014-11-26,8.4436,8.4436,8.2596,8.2777,125347,0
2014-11-28,8.2338,8.3388,7.8577,7.91,289823,0
2014-12-01,7.5336,7.6564,7.2537,7.6213,514680,0
2014-12-02,7.595,7.735,7.3501,7.3852,183524,0
2014-12-03,7.3501,7.7,7.3064,7.6475,412937,0
2014-12-04,7.5863,7.7699,7.481,7.6388,382800,0
2014-12-05,7.6388,8.015,7.5776,7.8752,838422,0
2014-12-08,7.8577,7.9888,7.2189,7.2802,471448,0
2014-12-09,7.2537,7.595,7.1748,7.5688,203849,0
2014-12-10,7.5075,7.5075,7.2973,7.4554,193912,0
2014-12-11,7.4029,7.63,6.9823,7.1051,570739,0
2014-12-12,7.0874,7.1748,6.9565,7.0788,297362,0
2014-12-15,7.0788,7.3586,6.6412,6.7111,450814,0
2014-12-16,6.58,7.2189,6.5712,7.0967,647441,0
2014-12-17,7.0874,7.3937,7.0522,7.2361,462171,0
2014-12-18,7.3501,7.3586,6.9038,7.0874,279867,0
2014-12-19,7.0522,7.1666,6.9298,7.0698,289436,0
2014-12-22,7.0173,7.0173,6.7813,6.8076,316841,0
2014-12-23,6.7813,7.0788,6.7813,6.9038,397326,0
2014-12-24,6.8773,6.8773,6.7024,6.8338,118732,0
2014-12-26,6.8338,7.0349,6.7111,6.7725,222077,0
2014-12-29,6.7138,6.8639,6.6255,6.7316,334726,0
2014-12-30,6.7492,6.8375,6.6346,6.8375,284564,0
2014-12-31,6.7756,7.534,6.7138,7.4636,646195,0
2015-01-02,7.4903,7.4903,7.19,7.3845,143144,0
2015-01-05,7.3224,7.393,7.0226,7.0934,221096,0
2015-01-06,7.0226,7.0934,6.758,6.8196,344380,0
2015-01-07,6.8727,6.952,6.705,6.8375,282328,0
2015-01-08,6.9081,6.9434,6.8284,6.9081,160140,0
2015-01-09,6.9434,6.9434,6.8023,6.8375,122833,0
2015-01-12,6.8284,6.9166,6.7138,6.7845,160935,0
2015-01-13,6.8375,6.8639,6.7225,6.8639,154299,0
2015-01-14,6.8109,7.0403,6.7669,7.0139,140728,0
2015-01-15,7.0934,7.0934,6.758,6.8284,150180,0
2015-01-16,6.8727,7.0841,6.8284,7.0757,162395,0
2015-01-20,6.9611,7.0578,6.758,6.8375,265065,0
2015-01-21,6.8459,7.0403,6.8459,6.952,169949,0
2015-01-22,6.9785,6.9875,6.7316,6.8109,236080,0
2015-01-23,6.8375,6.9611,6.7929,6.8459,132471,0
2015-01-26,6.8284,6.9258,6.8023,6.8196,127833,0
2015-01-27,6.7929,6.8814,6.7929,6.8639,100542,0
2015-01-28,6.8987,6.908,6.7127,6.7305,191375,0
2015-01-29,6.7217,6.819,6.6506,6.819,160619,0
2015-01-30,6.8017,6.8104,6.6686,6.7748,91537,0
2015-02-02,6.7396,6.9878,6.7396,6.8904,159038,0
2015-02-03,6.9965,7.2712,6.9965,7.1915,380998,0
2015-02-04,7.1915,7.1915,6.8987,6.9258,203395,0
2015-02-05,7.0944,7.1295,6.9788,7.0585,128655,0
2015-02-06,7.0851,7.0851,6.8987,6.9878,232204,0
2015-02-09,7.0056,7.1561,7.0056,7.1385,213201,0
2015-02-10,7.1385,7.183,7.0142,7.1655,157132,0
2015-02-11,7.1915,7.2624,7.1205,7.1915,180501,0
2015-02-12,7.2359,7.3425,7.0766,7.1655,349162,0
2015-02-13,7.2269,7.3515,7.1029,7.183,237459,0
2015-02-17,7.2269,7.2624,7.0673,7.1295,204589,0
2015-02-18,7.1119,7.1736,6.9435,6.9878,395720,0
2015-02-19,6.9166,7.0497,6.8279,6.8636,210253,0
2015-02-20,6.8987,6.9788,6.7482,6.7838,272697,0
2015-02-23,6.766,6.8904,6.7396,6.8636,332799,0
2015-02-24,6.8812,7.0766,6.837,6.9613,249433,0
2015-02-25,7.2429,7.4829,7.0736,7.4829,501151,0
2015-02-26,7.4119,7.4476,7.1447,7.207,206010,0
2015-02-27,7.2785,7.3496,7.1267,7.2339,139681,0
2015-03-02,7.2605,7.2785,7.082,7.082,126958,0
2015-03-03,7.1358,7.2429,6.9487,6.9665,289047,0
2015-03-04,7.0111,7.0199,6.7259,6.7438,499741,0
2015-03-05,6.8239,6.9665,6.7529,6.9665,188470,0
2015-03-06,6.9487,6.9843,6.815,6.8329,103271,0
2015-03-09,6.8329,6.8507,6.5744,6.6192,305883,0
2015-03-10,6.5923,6.5923,6.2361,6.2361,509956,0
2015-03-11,6.2805,6.3874,6.2269,6.2361,308579,0
2015-03-12,6.2092,6.2361,5.8619,5.8795,526461,0
2015-03-13,5.8707,6.0133,5.8707,5.9776,335185,0
2015-03-16,5.9155,5.942,5.1847,5.336,923155,0
2015-03-17,5.3539,5.5501,5.3452,5.461,314864,0
2015-03-18,5.4163,5.5766,5.4163,5.5234,190713,0
2015-03-19,5.461,5.4877,5.2027,5.2203,309928,0
2015-03-20,5.2559,5.3097,5.0958,5.1582,407809,0
2015-03-23,5.1582,5.3007,5.0781,5.3007,194982,0
2015-03-24,5.2651,5.3007,5.1314,5.2113,303752,0
2015-03-25,5.2559,5.3452,5.2113,5.336,141327,0
2015-03-26,5.4075,5.5589,5.336,5.3897,339468,0
2015-03-27,5.3614,5.415,5.245,5.2633,166997,0
2015-03-30,5.2633,5.5582,5.1648,5.4417,328682,0
2015-03-31,5.5043,5.5491,5.1916,5.2186,231165,0
2015-04-01,5.2274,5.3078,5.1648,5.2005,258626,0
2015-04-02,5.2005,5.3169,5.022,5.1115,412724,0
2015-04-06,5.0935,5.2094,4.9594,5.0666,348041,0
2015-04-07,5.1648,5.3525,5.1648,5.3256,307370,0
2015-04-08,5.3169,5.3256,5.1826,5.2005,132614,0
2015-04-09,5.2544,5.3436,5.0041,5.0935,402464,0
2015-04-10,5.0935,5.272,5.0756,5.1739,255605,0
2015-04-13,5.1916,5.2544,5.1115,5.1826,147608,0
2015-04-14,5.245,5.3169,5.1826,5.245,142799,0
2015-04-15,5.272,5.3614,5.2274,5.3256,202838,0
2015-04-16,5.2989,5.3436,5.2186,5.2364,134364,0
2015-04-17,5.2005,5.3436,5.2005,5.3347,169322,0
2015-04-20,5.2811,5.3347,4.9145,4.9238,548726,0
2015-04-21,4.9145,4.9774,4.6018,4.6108,498814,0
2015-04-22,4.6466,4.6466,4.2892,4.3698,719801,0
2015-04-23,4.3784,4.5481,4.3698,4.4234,249222,0
2015-04-24,4.4679,4.4768,4.3518,4.3698,215183,0
2015-04-27,4.3876,4.4768,4.3876,4.4142,197215,0
2015-04-28,4.3939,4.4477,4.2956,4.3135,253930,0
2015-04-29,4.3672,4.4656,4.2956,4.4117,164930,0
2015-04-30,4.439,4.5372,4.3402,4.5372,223484,0
2015-05-01,4.5372,4.5998,4.3851,4.4477,153087,0
2015-05-04,4.439,4.4836,4.3225,4.4656,218565,0
2015-05-05,4.4747,4.5998,4.4209,4.5194,117885,0
2015-05-06,4.5372,4.6535,4.5372,4.6535,187616,0
2015-05-07,4.6266,4.6535,4.4747,4.5643,173984,0
2015-05-08,4.6089,4.6896,4.5549,4.6447,125708,0
2015-05-11,4.6447,4.6447,4.3851,4.3939,218792,0
2015-05-12,4.4209,4.582,4.403,4.4747,123781,0
2015-05-13,4.4747,4.5194,4.4477,4.4925,113194,0
2015-05-14,4.5549,4.5907,4.4297,4.4747,277565,0
2015-05-15,4.4836,4.6266,4.4209,4.5907,213711,0
2015-05-18,4.5549,4.5549,4.3672,4.3763,176503,0
2015-05-19,4.3402,4.3402,4.0271,4.1346,320619,0
2015-05-20,4.1346,4.1434,4.0271,4.0809,171745,0
2015-05-21,4.0809,4.2061,4.0181,4.0362,184820,0
2015-05-22,4.0096,4.1616,3.9644,4.0718,170295,0
2015-05-26,4.0271,4.0628,3.8302,3.848,173088,0
2015-05-27,3.8575,3.9024,3.7232,3.786,170327,0
2015-05-28,3.7319,3.7319,3.6333,3.714,185040,0
2015-05-29,3.7051,3.7678,3.6782,3.696,131312,0
2015-06-01,3.7051,3.7232,3.4986,3.5256,237296,0
2015-06-02,3.5438,3.7051,3.5347,3.651,145116,0
2015-06-03,3.696,3.696,3.5438,3.651,199308,0
2015-06-04,3.6782,3.696,3.5438,3.5795,98986,0
2015-06-05,3.5438,3.5883,3.4628,3.5347,219372,0
2015-06-08,3.5438,3.5615,3.5076,3.5256,156284,0
2015-06-09,3.5525,3.651,3.5525,3.6243,164457,0
2015-06-10,3.6782,3.6782,3.5525,3.6063,137326,0
2015-06-11,3.5883,3.6063,3.517,3.5525,113912,0
2015-06-12,3.5615,3.5615,3.4539,3.4539,91739,0
2015-06-15,3.4539,3.5438,3.418,3.4628,138224,0
2015-06-16,3.4358,3.4448,3.364,3.3998,140786,0
2015-06-17,3.3998,3.4539,3.2745,3.2832,131425,0
2015-06-18,3.364,3.364,3.1846,3.2205,147252,0
2015-06-19,3.2386,3.4088,3.1846,3.4088,191620,0
2015-06-22,3.364,3.4986,3.3014,3.3193,146028,0
2015-06-23,3.2925,3.3998,3.2925,3.355,141424,0
2015-06-24,3.3282,3.3824,3.3282,3.3373,74909,0
2015-06-25,3.355,3.4088,3.3193,3.355,138115,0
2015-06-26,3.3746,3.4198,3.3746,3.3746,123122,0
2015-06-29,3.3298,3.3567,3.2036,3.2398,268354,0
2015-06-30,3.2578,3.3117,3.1496,3.1496,101181,0
2015-07-01,3.1586,3.1946,2.9247,2.9517,237686,0
2015-07-02,2.9517,3.1048,2.9517,3.0058,109119,0
2015-07-06,3.1226,3.1226,2.8708,2.8979,204460,0
2015-07-07,2.8708,2.9068,2.7897,2.8438,157123,0
2015-07-08,2.835,2.8889,2.7897,2.7991,184348,0
2015-07-09,2.8795,2.9428,2.8438,2.9338,192238,0
2015-07-10,2.9428,3.0148,2.8257,2.8708,186350,0
2015-07-13,2.9247,2.9606,2.8438,2.8889,153345,0
2015-07-14,2.8526,2.9428,2.8526,2.8979,97836,0
2015-07-15,2.8889,2.9156,2.8079,2.8438,127425,0
2015-07-16,2.8526,2.8526,2.7897,2.8079,155570,0
2015-07-17,2.8079,2.8166,2.7717,2.7897,187017,0
2015-07-20,2.8438,2.8438,2.6817,2.7267,266465,0
2015-07-21,2.6997,2.8079,2.6726,2.6726,222350,0
2015-07-22,2.6638,2.6907,2.4571,2.5018,205015,0
2015-07-23,2.5018,2.5018,2.4297,2.4387,284802,0
2015-07-24,2.4387,2.4929,2.385,2.4118,249573,0
2015-07-27,2.3939,2.5018,2.3668,2.4749,160234,0
2015-07-28,2.4838,2.6817,2.4571,2.6368,241242,0
2015-07-29,2.6885,2.7969,2.6434,2.7877,132899,0
2015-07-30,2.7788,2.8419,2.5894,2.6434,190870,0
2015-07-31,2.6524,2.6524,2.4901,2.4901,135782,0
2015-08-03,2.4901,2.5262,2.4267,2.4628,157950,0
2015-08-04,2.4809,2.5353,2.3459,2.3818,136888,0
2015-08-05,2.4088,2.499,2.3459,2.3728,123369,0
2015-08-06,2.3547,2.5082,2.3459,2.4809,105894,0
2015-08-07,2.5262,2.7065,2.5262,2.6072,215142,0
2015-08-10,2.5894,2.6885,2.5894,2.6524,81469,0
2015-08-11,2.6256,2.6703,2.5802,2.6703,113011,0
2015-08-12,2.6434,2.7336,2.6434,2.6885,78808,0
2015-08-13,2.6434,2.7065,2.5353,2.5622,80029,0
2015-08-14,2.5622,2.6434,2.4357,2.4809,186438,0
2015-08-17,2.4267,2.472,2.3459,2.3459,124255,0
2015-08-18,2.3459,2.3907,2.3459,2.3907,56639,0
2015-08-19,2.3728,2.4628,2.2556,2.3006,152742,0
2015-08-20,2.3095,2.4,2.3006,2.3547,80361,0
2015-08-21,2.3459,2.5082,2.2643,2.3818,232880,0
2015-08-24,2.2643,2.3907,2.2643,2.2643,202983,0
2015-08-25,2.4267,2.4267,2.2643,2.3188,122594,0
2015-08-26,2.3728,2.3728,2.2643,2.2735,104747,0
2015-08-27,2.2994,2.536,2.2994,2.5087,271097,0
2015-08-28,2.6358,3.0268,2.6178,2.8906,297501,0
2015-08-31,2.9447,3.1719,2.8174,3.1264,139508,0
2015-09-01,3.1537,3.1719,2.9266,2.9447,109141,0
2015-09-02,2.9721,2.9721,2.7266,2.7355,79768,0
2015-09-03,2.7355,2.8449,2.7266,2.7902,40818,0
2015-09-04,2.745,2.7812,2.7266,2.7631,37626,0
2015-09-08,2.8085,2.8266,2.7177,2.745,56881,0
2015-09-09,2.7355,2.7997,2.7266,2.7631,50832,0
2015-09-10,2.7721,2.8085,2.7177,2.7266,63481,0
2015-09-11,2.672,2.6993,2.4905,2.4905,150842,0
2015-09-14,2.5175,2.554,2.463,2.536,52702,0
2015-09-15,2.5995,2.6632,2.536,2.5904,54239,0
2015-09-16,2.5995,2.8085,2.4994,2.8085,105401,0
2015-09-17,2.7997,2.8174,2.7355,2.745,59530,0
2015-09-18,2.672,2.754,2.6178,2.6632,85710,0
2015-09-21,2.6812,2.745,2.536,2.745,72944,0
2015-09-22,2.6268,2.7721,2.6268,2.754,60402,0
2015-09-23,2.7266,2.745,2.5904,2.5995,60182,0
2015-09-24,2.6083,2.6539,2.5813,2.5904,32898,0
2015-09-25,2.5995,2.6993,2.554,2.6632,67664,0
2015-09-28,2.6612,2.7247,2.5789,2.6975,55059,0
2015-09-29,2.7157,2.7795,2.6428,2.7703,63318,0
2015-09-30,2.7979,2.7979,2.6428,2.6883,57829,0
2015-10-01,2.7431,2.7431,2.6428,2.6428,72205,0
2015-10-02,2.6248,2.825,2.6248,2.7523,101612,0
2015-10-05,2.7885,2.825,2.6612,2.7703,99458,0
2015-10-06,2.7431,3.0071,2.7339,2.9161,248216,0
2015-10-07,2.9891,3.0985,2.7979,3.0894,159332,0
2015-10-08,3.0985,3.2623,2.9252,3.1896,101942,0
2015-10-09,3.1896,3.1896,2.9616,3.0894,67378,0
2015-10-12,3.144,3.144,2.8433,2.9345,99454,0
2015-10-13,2.9071,3.1167,2.8795,2.8981,121581,0
2015-10-14,2.9252,3.0071,2.8522,2.9711,61341,0
2015-10-15,2.9345,2.9526,2.8433,2.8433,74179,0
2015-10-16,2.8706,2.9433,2.7795,2.7979,77142,0
2015-10-19,2.7795,2.8795,2.6612,2.6612,80474,0
2015-10-20,2.67,2.7431,2.6612,2.6975,75784,0
2015-10-21,2.67,2.6975,2.6248,2.6248,52232,0
2015-10-22,2.6428,2.7157,2.5972,2.6062,93492,0
2015-10-23,2.6062,2.6428,2.5336,2.5517,82079,0
2015-10-26,2.5517,2.5517,2.3239,2.4151,352350,0
2015-10-27,2.4151,2.5152,2.2872,2.3514,144845,0
2015-10-28,2.3407,2.5145,2.3317,2.3866,110750,0
2015-10-29,2.3684,2.423,2.3042,2.3133,73711,0
2015-10-30,2.3317,2.3773,2.3042,2.3407,74369,0
2015-11-02,2.3407,2.4688,2.3407,2.4504,83833,0
2015-11-03,2.4415,2.6698,2.4415,2.5695,117459,0
2015-11-04,2.5603,2.661,2.4962,2.5512,40014,0
2015-11-05,2.5237,2.6059,2.4871,2.4962,74369,0
2015-11-06,2.4871,2.5603,2.4141,2.4504,75462,0
2015-11-09,2.4504,2.6059,2.3866,2.5329,161639,0
2015-11-10,2.5329,2.5329,2.4141,2.423,71089,0
2015-11-11,2.4141,2.4871,2.3042,2.3133,105979,0
2015-11-12,2.3042,2.3773,2.286,2.295,174000,0
2015-11-13,2.3317,2.4504,2.3042,2.4504,91647,0
2015-11-16,2.4688,2.5603,2.3866,2.4595,64855,0
2015-11-17,2.4415,2.4688,2.286,2.3224,101053,0
2015-11-18,2.3317,2.4049,2.2494,2.3588,149832,0
2015-11-19,2.3773,2.4415,2.2402,2.3042,113847,0
2015-11-20,2.3224,2.3224,1.9108,2.1396,343735,0
2015-11-23,2.0941,2.423,2.0664,2.3866,197294,0
2015-11-24,2.3407,2.4141,2.3133,2.3588,106849,0
2015-11-25,2.3043,2.424,2.286,2.424,92324,0
2015-11-27,2.3594,2.3873,2.3321,2.3873,13995,0
2015-11-30,2.369,2.424,2.295,2.3043,202665,0
2015-12-01,2.286,2.3594,2.2674,2.2674,263291,0
2015-12-02,2.2581,2.3506,2.212,2.2213,123443,0
2015-12-03,2.3043,2.3135,2.2213,2.2398,122437,0
2015-12-04,2.212,2.212,1.991,1.991,189861,0
2015-12-07,1.9449,1.9631,1.6316,1.8434,350754,0
2015-12-08,1.8158,1.8528,1.7235,1.7329,141870,0
2015-12-09,1.7698,1.9082,1.6591,1.6591,217960,0
2015-12-10,1.6591,1.7051,1.613,1.613,211558,0
2015-12-11,1.613,1.6316,1.53,1.5486,199298,0
2015-12-14,1.613,1.6868,1.5206,1.6682,405564,0
2015-12-15,1.613,1.7789,1.53,1.613,709321,0
2015-12-16,1.622,1.6591,1.4932,1.4932,332854,0
2015-12-17,1.5116,1.5116,1.4011,1.4286,512300,0
2015-12-18,1.4102,1.4748,1.3825,1.3919,351189,0
2015-12-21,1.4195,1.4748,1.3825,1.3825,446553,0
2015-12-22,1.3825,1.4654,1.355,1.4102,371258,0
2015-12-23,1.4195,1.6682,1.3919,1.6316,569039,0
2015-12-24,1.6499,1.6776,1.5206,1.6591,245204,0
2015-12-28,1.613,1.6498,1.4286,1.5023,700560,0
2015-12-29,1.5273,1.5738,1.4164,1.472,473613,0
2015-12-30,1.3979,1.4535,1.3887,1.3887,272089,0
2015-12-31,1.4164,1.4813,1.3887,1.4813,202497,0
2016-01-04,1.509,1.6017,1.4813,1.546,146082,0
2016-01-05,1.509,1.5552,1.4813,1.546,65015,0
2016-01-06,1.472,1.5368,1.4443,1.4629,68052,0
2016-01-07,1.4442,1.5955,1.4442,1.5368,167681,0
2016-01-08,1.4813,1.6017,1.4813,1.5921,101327,0
2016-01-11,1.6017,1.6017,1.3979,1.4164,113364,0
2016-01-12,1.4164,1.4414,1.2963,1.3423,271961,0
2016-01-13,1.3887,1.3887,1.2963,1.3516,132719,0
2016-01-14,1.3053,1.4071,1.2963,1.3887,176336,0
2016-01-15,1.3053,1.3979,1.3053,1.3332,107319,0
2016-01-19,1.3423,1.3516,1.0645,1.111,404636,0
2016-01-20,1.0739,1.0831,0.9074,0.9074,686493,0
2016-01-21,0.9258,1.2219,0.9258,1.2219,259284,0
2016-01-22,1.259,1.3238,1.1663,1.213,130211,0
2016-01-25,1.2038,1.2219,1.111,1.111,53266,0
2016-01-26,1.1663,1.3238,1.1332,1.2776,202236,0
2016-01-27,1.259,1.3238,1.2312,1.2776,54643,0
2016-01-28,1.3238,1.3892,1.3053,1.3611,96263,0
2016-01-29,1.3701,1.4259,1.3611,1.4259,66053,0
2016-02-01,1.472,1.4813,1.3377,1.3611,145693,0
2016-02-02,1.3238,1.3506,1.2963,1.3423,56231,0
2016-02-03,1.3611,1.4071,1.3053,1.3979,31801,0
2016-02-04,1.4071,1.4164,1.3701,1.3979,31196,0
2016-02-05,1.3423,1.3979,1.3332,1.3979,40429,0
2016-02-08,1.3979,1.4629,1.3516,1.4348,91568,0
2016-02-09,1.472,1.472,1.3887,1.4348,73827,0
2016-02-10,1.4348,1.4907,1.4164,1.472,47399,0
2016-02-11,1.4813,1.5273,1.4349,1.4629,104884,0
2016-02-12,1.4996,1.5273,1.4629,1.5273,80653,0
2016-02-16,1.6017,1.6017,1.5273,1.5644,147436,0
2016-02-17,1.6017,1.7498,1.5644,1.7127,111510,0
2016-02-18,1.7498,1.7589,1.6571,1.7127,123316,0
2016-02-19,1.6848,1.6848,1.546,1.62,169786,0
2016-02-22,1.62,1.6757,1.546,1.6479,118557,0
2016-02-23,1.62,1.6275,1.509,1.5738,154634,0
2016-02-24,1.5644,1.5644,1.4443,1.509,53880,0
2016-02-25,1.4996,1.4996,1.3979,1.3979,89610,0
2016-02-26,1.4348,1.5273,1.4081,1.472,79245,0
2016-02-29,1.4348,1.4629,1.3332,1.4348,112261,0
2016-03-01,1.4164,1.4165,1.3612,1.4071,49206,0
2016-03-02,1.3701,1.5273,1.3701,1.5273,75973,0
2016-03-03,1.4996,1.5273,1.4813,1.4996,70191,0
2016-03-04,1.4907,1.5644,1.2682,1.472,82571,0
2016-03-07,1.4907,1.6295,1.4907,1.5182,158878,0
2016-03-08,1.4629,1.4907,1.3979,1.4259,125500,0
2016-03-09,1.4535,1.8239,1.4136,1.4907,40005,0
2016-03-10,1.4629,1.509,1.3887,1.4071,173317,0
2016-03-11,1.3979,1.509,1.3887,1.472,85312,0
2016-03-14,1.4996,1.4996,1.4348,1.4348,43924,0
2016-03-15,1.4071,1.4259,1.3423,1.3887,46330,0
2016-03-16,1.3611,1.4813,1.3611,1.4629,46353,0
2016-03-17,1.4442,1.4907,1.4164,1.4813,71934,0
2016-03-18,1.4907,1.5089,1.3887,1.4164,80368,0
2016-03-21,1.4442,1.4813,1.3979,1.472,119081,0
2016-03-22,1.4629,1.4813,1.3423,1.3611,204472,0
2016-03-23,1.3516,1.3583,1.2499,1.2499,92523,0
2016-03-24,1.2407,1.2682,1.2038,1.2618,71848,0
2016-03-28,1.259,1.2682,1.2407,1.2499,97573,0
2016-03-29,1.2499,1.2963,1.2407,1.259,77627,0
2016-03-30,1.259,1.2866,1.2499,1.2499,46771,0
2016-03-31,1.2776,1.2867,1.259,1.2682,67576,0
2016-04-01,1.2407,1.3053,1.1756,1.2499,209221,0
2016-04-04,1.2219,1.2589,1.1572,1.1572,132744,0
2016-04-05,1.1572,1.2082,1.1572,1.1942,77761,0
2016-04-06,1.1942,1.213,1.1663,1.2038,44172,0
2016-04-07,1.2038,1.2271,1.1851,1.213,58127,0
2016-04-08,1.213,1.2867,1.213,1.2219,97423,0
2016-04-11,1.2219,1.2867,1.2219,1.2312,33302,0
2016-04-12,1.2499,1.2867,1.2219,1.2219,103628,0
2016-04-13,1.2219,1.2963,1.213,1.2682,110019,0
2016-04-14,1.2963,1.3052,1.2312,1.259,58409,0
2016-04-15,1.2312,1.2962,1.2312,1.2699,65515,0
2016-04-18,1.2407,1.2682,1.2407,1.2499,47412,0
2016-04-19,1.2499,1.3053,1.2499,1.2776,179830,0
2016-04-20,1.2682,1.3887,1.259,1.3887,88608,0
2016-04-21,1.3887,1.505,1.3794,1.4629,191799,0
2016-04-22,1.509,1.6109,1.4932,1.5738,215457,0
2016-04-25,1.5552,1.5644,1.4535,1.4535,60285,0
2016-04-26,1.4348,1.4813,1.4164,1.4379,64420,0
2016-04-27,1.4907,1.5551,1.4443,1.4843,63562,0
2016-04-28,1.4813,1.5044,1.4461,1.4907,81884,0
2016-04-29,1.4813,1.5921,1.4813,1.5832,109697,0
2016-05-02,1.6109,1.6109,1.5273,1.5644,101477,0
2016-05-03,1.5368,1.5644,1.5182,1.5368,95867,0
2016-05-04,1.5368,1.5832,1.479,1.4907,78888,0
2016-05-05,1.5368,1.5832,1.4629,1.4629,69792,0
2016-05-06,1.4629,1.5272,1.4581,1.4813,81045,0
2016-05-09,1.4813,1.5492,1.4813,1.4813,74748,0
2016-05-10,1.4907,1.5182,1.4442,1.4535,50333,0
2016-05-11,1.4535,1.4813,1.4442,1.4442,68291,0
2016-05-12,1.4442,1.472,1.4442,1.4535,28154,0
2016-05-13,1.4535,1.4629,1.4164,1.4442,49742,0
2016-05-16,1.4535,1.4996,1.451,1.472,67270,0
2016-05-17,1.4907,1.4907,1.4348,1.4442,65467,0
2016-05-18,1.4535,1.4535,1.4164,1.4259,97852,0
2016-05-19,1.4071,1.4293,1.3887,1.4259,88380,0
2016-05-20,1.4164,1.4348,1.3979,1.4164,49666,0
2016-05-23,1.3979,1.4535,1.3887,1.3979,118363,0
2016-05-24,1.4071,1.4442,1.3701,1.4259,90446,0
2016-05-25,1.4348,1.4813,1.3979,1.3979,108043,0
2016-05-26,1.4259,1.4348,1.3888,1.4071,52980,0
2016-05-27,1.4071,1.4164,1.3794,1.3887,75813,0
2016-05-31,1.3887,1.4442,1.3794,1.4396,135147,0
2016-06-01,1.4442,1.62,1.3887,1.597,184187,0
2016-06-02,1.62,1.62,1.5182,1.5552,126847,0
2016-06-03,1.5644,1.5644,1.4442,1.4535,93337,0
2016-06-06,1.4535,1.5832,1.4348,1.5552,344955,0
2016-06-07,1.5552,1.7127,1.5288,1.7127,173611,0
2016-06-08,1.7403,2.0178,1.7217,2.0178,296817,0
2016-06-09,2.0178,2.2125,1.9537,2.1384,284406,0
2016-06-10,2.2404,2.4071,2.009,2.0923,239958,0
2016-06-13,2.0827,2.231,1.9537,2.12,182029,0
2016-06-14,2.1293,2.2273,1.9624,2.0274,88462,0
2016-06-15,2.0274,2.1384,1.9904,1.9997,99760,0
2016-06-16,1.9624,2.0005,1.8978,1.9624,96834,0
2016-06-17,1.9997,2.0367,1.9939,2.0274,61569,0
2016-06-20,2.0178,2.1017,1.8792,2.0827,82383,0
2016-06-21,2.0827,2.1755,2.0368,2.1261,70487,0
2016-06-22,2.1016,2.1755,2.0923,2.0923,107560,0
2016-06-23,2.1108,2.1384,2.0923,2.1108,43318,0
2016-06-24,2.0274,2.0738,1.9997,2.0738,50136,0
2016-06-27,2.12,2.1572,1.9624,2.1572,110102,0
2016-06-28,2.1293,2.3422,2.037,2.3321,173584,0
2016-06-29,2.3329,2.3329,2.1847,2.2404,166109,0
2016-06-30,2.2218,2.2218,2.12,2.1847,86092,0
2016-07-01,2.1384,2.2404,2.1384,2.2125,42076,0
2016-07-05,2.1572,2.3051,2.1479,2.2681,122063,0
2016-07-06,2.2311,2.259,2.1662,2.2497,60773,0
2016-07-07,2.2497,2.2497,2.1755,2.2311,32444,0
2016-07-08,2.2497,2.2681,2.1755,2.2218,40791,0
2016-07-11,2.2218,2.2218,2.1384,2.1636,30140,0
2016-07-12,2.1662,2.2959,2.1662,2.2497,92094,0
2016-07-13,2.2125,2.2495,2.1847,2.1847,51167,0
2016-07-14,2.1847,2.2496,2.1479,2.1572,62671,0
2016-07-15,2.1384,2.1662,2.1384,2.1586,60190,0
2016-07-18,2.1479,2.2039,2.1479,2.1755,74949,0
2016-07-19,2.1572,2.3422,2.1572,2.3422,196457,0
2016-07-20,2.3422,2.3423,2.2033,2.2033,109928,0
2016-07-21,2.1942,2.2681,2.1578,2.1662,36974,0
2016-07-22,2.1479,2.2588,2.1479,2.1662,44391,0
2016-07-25,2.1662,2.2208,2.1479,2.2125,122881,0
2016-07-26,2.1755,2.2176,2.1662,2.1662,100730,0
2016-07-27,2.167,2.2135,2.1487,2.1487,46318,0
2016-07-28,2.1487,2.2042,2.1302,2.1302,145351,0
2016-07-29,2.1117,2.167,2.1117,2.1487,60563,0
2016-08-01,2.1302,2.2042,2.1117,2.167,98855,0
2016-08-02,2.1764,2.1773,1.9913,2.0099,124823,0
2016-08-03,2.0187,2.1207,2.0004,2.0466,105883,0
2016-08-04,2.0466,2.1487,2.0004,2.0835,75066,0
2016-08-05,2.0835,2.1487,2.0282,2.1117,34894,0
2016-08-08,2.158,2.1857,2.0562,2.0761,45513,0
2016-08-09,2.0652,2.1302,2.0652,2.0656,42562,0
2016-08-10,2.0652,2.0747,2.0009,2.0009,38399,0
2016-08-11,2.0004,2.0187,1.982,1.982,41375,0
2016-08-12,1.982,2.0466,1.9726,1.982,75346,0
2016-08-15,2.0187,2.1302,2.0134,2.1208,90337,0
2016-08-16,2.1393,2.1393,2.0652,2.1208,66248,0
2016-08-17,2.0835,2.112,2.0652,2.0747,22688,0
2016-08-18,2.0747,2.1025,1.982,2.0282,134791,0
2016-08-19,2.0187,2.0835,1.9726,1.982,53853,0
2016-08-22,1.908,2.0004,1.8337,1.9262,143814,0
2016-08-23,1.9262,1.9913,1.8985,1.9449,65247,0
2016-08-24,1.9449,2.0187,1.9422,2.0004,76338,0
2016-08-25,1.9913,2.0391,1.9913,2.0282,38214,0
2016-08-26,2.0004,2.0562,1.9449,1.9543,87899,0
2016-08-29,1.9602,1.9602,1.9139,1.9602,40935,0
2016-08-30,1.9602,2.0346,1.9275,1.9602,76189,0
2016-08-31,1.9602,2.016,1.8396,1.8582,102701,0
2016-09-01,1.8582,1.8766,1.7743,1.8024,68916,0
2016-09-02,1.7931,1.8527,1.7839,1.8303,37727,0
2016-09-06,1.849,1.9047,1.821,1.8766,71090,0
2016-09-07,1.8766,1.9047,1.8406,1.8582,60345,0
2016-09-08,1.8396,1.9602,1.8396,1.9233,56905,0
2016-09-09,1.8673,1.8861,1.8302,1.849,52766,0
2016-09-12,1.8302,1.9418,1.8302,1.9418,47862,0
2016-09-13,1.9047,1.9322,1.821,1.8302,82261,0
2016-09-14,1.8396,1.9233,1.821,1.8582,64533,0
2016-09-15,1.8861,1.9323,1.8397,1.9047,63144,0
2016-09-16,1.9233,1.9233,1.849,1.8582,53029,0
2016-09-19,1.8582,1.8999,1.8582,1.8673,49341,0
2016-09-20,1.8673,2.1277,1.8582,2.0905,199748,0
2016-09-21,2.2298,2.5548,2.2298,2.5548,320423,0
2016-09-22,2.5548,2.5548,2.3422,2.3692,232958,0
2016-09-23,2.3507,2.411,2.2391,2.2484,72137,0
2016-09-26,2.2575,2.304,2.0718,2.1928,114133,0
2016-09-27,2.0996,2.2994,2.0718,2.2203,89331,0
2016-09-28,2.3121,2.3251,2.1947,2.2878,57180,0
2016-09-29,2.2878,2.4279,2.2507,2.3905,98496,0
2016-09-30,2.3813,2.3813,2.1973,2.2212,89278,0
2016-10-03,2.1947,2.2225,2.1384,2.1572,61285,0
2016-10-04,2.1664,2.246,2.1214,2.2319,44831,0
2016-10-05,2.3065,2.3645,2.2133,2.2786,141692,0
2016-10-06,2.1947,2.2038,2.148,2.1664,139122,0
2016-10-07,2.1947,2.3346,2.1572,2.2319,377003,0
2016-10-10,2.2319,2.3251,2.2319,2.3065,200571,0
2016-10-11,2.3065,2.4093,2.2225,2.2507,223044,0
2016-10-12,2.2411,2.2758,2.1198,2.2038,160101,0
2016-10-13,2.1947,2.2878,2.1198,2.2786,365803,0
2016-10-14,2.2599,2.2786,2.1947,2.2599,117711,0
2016-10-17,2.2693,2.3625,2.2319,2.3065,198968,0
2016-10-18,2.3251,2.3251,2.2319,2.2786,122819,0
2016-10-19,2.2507,2.4607,2.2507,2.4279,537011,0
2016-10-20,2.4279,2.568,2.4002,2.5119,240578,0
2016-10-21,2.4748,2.5119,2.1572,2.3065,246527,0
2016-10-24,2.2973,2.3813,2.1394,2.2038,199697,0
2016-10-25,2.1947,2.2222,2.0918,2.1105,211835,0
2016-10-26,2.1105,2.1947,2.0638,2.1947,150399,0
2016-10-27,2.1283,2.2501,2.1,2.1749,170975,0
2016-10-28,2.1187,2.1563,2.0671,2.0811,98648,0
2016-10-31,2.0625,2.1328,1.9689,2.0625,115203,0
2016-11-01,2.0625,2.1095,1.922,1.9689,84515,0
2016-11-02,1.9689,2.0155,1.9124,2.0155,66352,0
2016-11-03,1.922,2.0155,1.8749,1.922,71565,0
2016-11-04,1.8749,1.9689,1.8749,1.8749,81515,0
2016-11-07,1.8749,1.922,1.8376,1.8749,41737,0
2016-11-08,1.8749,1.922,1.8749,1.8984,100352,0
2016-11-09,1.8749,1.9689,1.7813,1.8749,104563,0
2016-11-10,1.8749,1.9689,1.7813,1.9689,84757,0
2016-11-11,1.8749,1.9124,1.7813,1.7813,110792,0
2016-11-14,1.7813,1.922,1.7813,1.828,78840,0
2016-11-15,1.8749,1.922,1.828,1.828,80503,0
2016-11-16,1.8749,1.922,1.7813,1.7813,145034,0
2016-11-17,1.828,1.8517,1.7813,1.828,110449,0
2016-11-18,1.7813,1.8749,1.7813,1.7813,138776,0
2016-11-21,1.828,1.922,1.828,1.8749,142742,0
2016-11-22,1.922,1.9922,1.8749,1.922,136455,0
2016-11-23,1.8749,1.9689,1.8749,1.8984,57926,0
2016-11-25,1.8749,1.922,1.8749,1.8749,27173,0
2016-11-28,1.8855,1.9323,1.8855,1.8855,145233,0
2016-11-29,1.9323,1.9323,1.8382,1.9323,92919,0
2016-11-30,1.9323,2.0739,1.9084,1.9323,240993,0
2016-12-01,1.9323,2.121,1.9323,2.0268,117014,0
2016-12-02,2.0739,2.0787,2.022,2.0739,52244,0
2016-12-05,1.9796,2.121,1.9796,2.121,249423,0
2016-12-06,2.0739,2.121,2.0739,2.121,71509,0
2016-12-07,2.121,2.2625,2.121,2.2153,121198,0
2016-12-08,2.2153,2.2625,2.121,2.121,132440,0
2016-12-09,2.121,2.3563,2.121,2.2625,195318,0
2016-12-12,2.3094,2.3563,2.2153,2.2153,212927,0
2016-12-13,2.2153,2.2625,2.2153,2.2153,50383,0
2016-12-14,2.2625,2.2625,2.2153,2.2153,55637,0
2016-12-15,2.2153,2.2625,2.1681,2.1681,67122,0
2016-12-16,2.121,2.1681,2.0739,2.0739,138248,0
2016-12-19,2.0739,2.2153,1.9796,1.9796,125404,0
2016-12-20,2.0268,2.0739,1.9323,1.9323,182632,0
2016-12-21,1.9323,2.0268,1.8855,1.9796,230746,0
2016-12-22,2.0268,2.0268,1.9088,2.0268,161296,0
2016-12-23,1.9796,2.0268,1.9323,2.0268,137657,0
2016-12-27,1.9796,2.0568,1.9323,1.9796,253676,0
2016-12-28,2.0331,2.0331,1.9858,2.0331,88272,0
2016-12-29,1.9858,2.0331,1.9385,1.9385,210595,0
2016-12-30,1.9385,2.0331,1.8912,2.0331,262707,0
2017-01-03,2.0331,2.0331,1.8438,1.9385,210718,0
2017-01-04,1.8912,1.9858,1.8912,1.9478,77448,0
2017-01-05,1.9385,1.9858,1.8912,1.9385,141120,0
2017-01-06,1.9385,1.9385,1.8912,1.9385,47734,0
2017-01-09,1.9385,1.9385,1.8912,1.8912,81702,0
2017-01-10,1.8912,1.9385,1.8816,1.9385,70554,0
2017-01-11,1.9385,1.9858,1.8912,1.9385,70218,0
2017-01-12,1.9385,1.9858,1.8816,1.9858,81973,0
2017-01-13,1.9385,1.9858,1.9167,1.9858,76955,0
2017-01-17,1.9858,2.0031,1.8912,1.8912,99821,0
2017-01-18,1.9385,1.9858,1.8912,1.9385,66634,0
2017-01-19,1.9385,2.0801,1.9385,2.0801,259478,0
2017-01-20,2.1747,2.1747,1.9385,2.0801,207170,0
2017-01-23,1.9858,2.0568,1.9385,1.9858,82742,0
2017-01-24,1.9858,2.0331,1.9385,1.9385,76542,0
2017-01-25,2.0331,2.0331,1.9858,1.9858,51394,0
2017-01-26,2.0331,2.0331,1.9858,1.9858,191874,0
2017-01-27,2.0417,2.0417,1.994,1.994,29159,0
2017-01-30,2.0417,2.0417,1.994,2.0417,74462,0
2017-01-31,2.0417,2.0417,1.994,2.0417,31681,0
2017-02-01,1.994,2.0417,1.9893,1.994,61783,0
2017-02-02,1.994,2.0417,1.9466,2.0417,26917,0
2017-02-03,1.994,2.0417,1.9466,1.994,127089,0
2017-02-06,2.0417,2.0417,1.8991,1.9466,293304,0
2017-02-07,1.8991,1.994,1.8991,1.9466,109751,0
2017-02-08,1.994,1.994,1.8991,1.8991,179227,0
2017-02-09,1.9466,1.994,1.8991,1.9466,508586,0
2017-02-10,1.8991,1.994,1.8991,1.9466,134270,0
2017-02-13,1.9466,1.994,1.8991,1.9466,147086,0
2017-02-14,1.994,1.994,1.8991,1.9466,253915,0
2017-02-15,1.9466,1.9466,1.8991,1.8991,108698,0
2017-02-16,1.8991,1.9466,1.8517,1.8517,105028,0
2017-02-17,1.8517,1.9703,1.8517,1.9466,281655,0
2017-02-21,1.9466,1.9466,1.8041,1.8041,255266,0
2017-02-22,1.8041,1.8517,1.7093,1.7568,288374,0
2017-02-23,1.7093,1.7804,1.7093,1.7093,227537,0
2017-02-24,1.7234,1.7714,1.6756,1.6756,139468,0
2017-02-27,1.6756,1.7234,1.6278,1.6278,199536,0
2017-02-28,1.6278,1.6756,1.5798,1.6278,132223,0
2017-03-01,1.6278,1.7234,1.5798,1.6756,72957,0
2017-03-02,1.6756,1.7015,1.5798,1.6278,187013,0
2017-03-03,1.6756,1.7234,1.6278,1.6756,89189,0
2017-03-06,1.7234,1.7714,1.6756,1.7234,169579,0
2017-03-07,1.7234,1.7234,1.6756,1.6756,55310,0
2017-03-08,1.6756,1.7234,1.6278,1.6278,108241,0
2017-03-09,1.6278,1.7234,1.6278,1.6756,63926,0
2017-03-10,1.7234,1.7234,1.6278,1.6278,109199,0
2017-03-13,1.6278,1.6756,1.6278,1.6278,51970,0
2017-03-14,1.6756,1.6756,1.6278,1.6278,50674,0
2017-03-15,1.6278,1.6756,1.6278,1.6278,74442,0
2017-03-16,1.6756,1.6756,1.6278,1.6278,46216,0
2017-03-17,1.6278,1.6756,1.6278,1.6278,50127,0
2017-03-20,1.6278,1.6756,1.5798,1.6278,94307,0
2017-03-21,1.6278,1.867,1.5893,1.7714,341723,0
2017-03-22,1.7714,1.86,1.7714,1.7714,93883,0
2017-03-23,1.7714,1.8192,1.7714,1.8192,56950,0
2017-03-24,1.7714,1.8192,1.7714,1.7714,66301,0
2017-03-27,1.915,1.915,1.6756,1.8192,197479,0
2017-03-28,1.7714,1.8192,1.7234,1.7714,68235,0
2017-03-29,1.7941,1.8911,1.7941,1.8667,68928,0
2017-03-30,1.8911,1.8911,1.7941,1.8425,43606,0
2017-03-31,1.7941,1.8911,1.7941,1.8425,49328,0
2017-04-03,1.8425,1.8425,1.7941,1.8425,57779,0
2017-04-04,1.7941,1.8425,1.7941,1.8425,108014,0
2017-04-05,1.8425,1.8911,1.8184,1.8911,98893,0
2017-04-06,1.8911,2.0849,1.8425,2.0365,303693,0
2017-04-07,2.0365,2.1335,1.988,2.1335,304310,0
2017-04-10,2.1335,2.2306,2.0609,2.182,311294,0
2017-04-11,2.182,2.2789,1.9396,2.0849,307948,0
2017-04-12,2.1335,2.1335,2.0365,2.1335,126667,0
2017-04-13,2.182,2.182,2.0365,2.0365,164508,0
2017-04-17,2.0849,2.182,2.0365,2.1335,267173,0
2017-04-18,2.1335,2.1335,1.9396,1.988,150510,0
2017-04-19,1.988,2.0365,1.988,1.988,58039,0
2017-04-20,2.0365,2.0365,1.9396,1.988,129268,0
2017-04-21,1.988,2.0365,1.988,1.988,26104,0
2017-04-24,1.988,2.0269,1.9396,1.988,56508,0
2017-04-25,1.988,1.988,1.9396,1.9396,76352,0
2017-04-26,1.952,2.0007,1.9032,1.952,90594,0
2017-04-27,1.9032,1.952,1.8545,1.8545,114099,0
2017-04-28,1.9032,1.952,1.8545,1.952,37501,0
2017-05-01,1.952,1.952,1.8545,1.9032,83331,0
2017-05-02,1.9032,1.952,1.9032,1.952,63440,0
2017-05-03,1.952,1.991,1.8545,1.8694,90509,0
2017-05-04,1.9032,1.9032,1.8545,1.8545,49533,0
2017-05-05,1.8545,1.952,1.8545,1.9032,48944,0
2017-05-08,1.8545,2.0495,1.7567,1.8545,250728,0
2017-05-09,1.9032,1.952,1.8545,1.9032,83508,0
2017-05-10,1.9032,2.0007,1.9032,1.9032,62394,0
2017-05-11,1.9032,1.976,1.9032,1.9032,94573,0
2017-05-12,1.952,2.0007,1.9032,1.952,88058,0
2017-05-15,2.0007,2.0007,1.9032,1.952,85874,0
2017-05-16,1.952,2.0007,1.9246,1.952,24718,0
2017-05-17,1.952,1.9762,1.9032,1.9032,32098,0
2017-05-18,1.9032,2.0007,1.9032,2.0007,55650,0
2017-05-19,1.9032,2.0007,1.9032,1.9032,123870,0
2017-05-22,1.9032,2.0007,1.8545,1.952,99542,0
2017-05-23,1.9032,1.952,1.8545,1.8545,87643,0
2017-05-24,1.8545,1.9032,1.8545,1.8786,22673,0
2017-05-25,1.8545,1.8914,1.8545,1.8545,47930,0
2017-05-26,1.9091,1.9091,1.86,1.86,29411,0
2017-05-30,1.86,1.8826,1.8111,1.8111,90511,0
2017-05-31,1.8111,1.8358,1.7623,1.8111,94673,0
2017-06-01,1.7623,1.8015,1.7134,1.7134,146337,0
2017-06-02,1.7134,1.7623,1.6644,1.7623,111216,0
2017-06-05,1.7134,1.8111,1.7134,1.7623,58095,0
2017-06-06,1.7623,1.7623,1.7134,1.7134,92419,0
2017-06-07,1.7134,1.7623,1.6644,1.7134,131820,0
2017-06-08,1.7134,1.7134,1.6644,1.7134,34602,0
2017-06-09,1.7134,1.7134,1.6644,1.7134,52202,0
2017-06-12,1.7623,1.7623,1.7134,1.7134,30497,0
2017-06-13,1.7134,1.7623,1.7134,1.7623,38254,0
2017-06-14,1.7623,1.792,1.6644,1.7623,63089,0
2017-06-15,1.7134,1.7525,1.6644,1.7134,64665,0
2017-06-16,1.7134,1.7383,1.6644,1.6644,87834,0
2017-06-19,1.6644,1.7623,1.6644,1.7134,58864,0
2017-06-20,1.7134,1.7411,1.6644,1.7134,79873,0
2017-06-21,1.7623,1.7623,1.6644,1.6644,82108,0
2017-06-22,1.6644,1.7623,1.6644,1.7623,206286,0
2017-06-23,1.7623,1.7623,1.6644,1.7623,143448,0
2017-06-26,1.7134,1.7623,1.7134,1.7134,48543,0
2017-06-27,1.7134,1.7623,1.7134,1.7134,91002,0
2017-06-28,1.7232,1.7725,1.674,1.7232,292145,0
2017-06-29,1.674,1.7725,1.674,1.7725,46960,0
2017-06-30,1.7725,1.8217,1.7232,1.7725,80973,0
2017-07-03,1.7725,1.8217,1.7725,1.8217,66214,0
2017-07-05,1.7725,1.8217,1.7725,1.7725,101120,0
2017-07-06,1.7725,1.8217,1.5263,1.8217,624272,0
2017-07-07,1.7725,1.8217,1.679,1.7725,91879,0
2017-07-10,1.7232,1.8217,1.7232,1.7725,47509,0
2017-07-11,1.7725,1.8217,1.7232,1.8217,86535,0
2017-07-12,1.8217,1.8217,1.7725,1.7725,127912,0
2017-07-13,1.7725,1.8217,1.7725,1.8217,124643,0
2017-07-14,1.8217,1.871,1.7725,1.8217,177090,0
2017-07-17,1.871,1.9203,1.8217,1.871,95854,0
2017-07-18,1.9203,1.9203,1.8217,1.8217,69005,0
2017-07-19,1.8217,1.871,1.7775,1.871,66094,0
2017-07-20,1.8217,1.866,1.7725,1.8217,114343,0
2017-07-21,1.8217,1.871,1.674,1.8464,175583,0
2017-07-24,1.7725,1.8603,1.7725,1.8217,29680,0
2017-07-25,1.8217,1.8582,1.8217,1.8217,44105,0
2017-07-26,1.7725,1.871,1.7232,1.8217,114323,0
2017-07-27,1.8736,1.8736,1.775,1.8243,26591,0
2017-07-28,1.8243,1.8736,1.7997,1.8736,91512,0
2017-07-31,1.8736,1.8736,1.8243,1.8243,27785,0
2017-08-01,1.775,1.8736,1.775,1.8243,82569,0
2017-08-02,1.775,1.8736,1.7504,1.775,93410,0
2017-08-03,1.775,1.849,1.775,1.8243,93732,0
2017-08-04,1.8243,1.8243,1.7257,1.7257,68116,0
2017-08-07,1.7257,1.775,1.6764,1.775,111167,0
2017-08-08,1.7257,1.775,1.6764,1.6764,92044,0
2017-08-09,1.6764,1.775,1.6764,1.775,47732,0
2017-08-10,1.7257,1.775,1.6764,1.7257,102592,0
2017-08-11,1.7257,1.775,1.691,1.775,49580,0
2017-08-14,1.7257,1.775,1.7257,1.7257,21159,0
2017-08-15,1.7257,1.775,1.6764,1.7257,61192,0
2017-08-16,1.7257,1.7257,1.6764,1.6764,59782,0
2017-08-17,1.6764,1.7257,1.6764,1.6764,37596,0
2017-08-18,1.6764,1.701,1.6271,1.6764,102256,0
2017-08-21,1.6764,1.7257,1.6271,1.6764,53382,0
2017-08-22,1.6764,1.6764,1.6271,1.6764,110650,0
2017-08-23,1.6271,1.6764,1.6271,1.6271,18354,0
2017-08-24,1.6271,1.6764,1.6271,1.6271,50948,0
2017-08-25,1.6271,1.7036,1.6271,1.6764,72310,0
2017-08-28,1.6764,1.7257,1.6271,1.7257,59888,0
2017-08-29,1.7356,1.7356,1.686,1.7109,18124,0
2017-08-30,1.686,1.7356,1.686,1.686,20239,0
2017-08-31,1.686,1.7356,1.686,1.686,34990,0
2017-09-01,1.686,1.7356,1.686,1.686,31125,0
2017-09-05,1.686,1.7356,1.686,1.686,27231,0
2017-09-06,1.686,1.7356,1.686,1.686,33689,0
2017-09-07,1.7356,1.7356,1.686,1.686,52241,0
2017-09-08,1.686,1.7356,1.686,1.686,12509,0
2017-09-11,1.686,1.7356,1.686,1.686,42197,0
2017-09-12,1.686,1.7356,1.6364,1.6364,116378,0
2017-09-13,1.6364,1.7356,1.6364,1.7356,109333,0
2017-09-14,1.7356,1.7852,1.686,1.686,123566,0
2017-09-15,1.7852,1.7852,1.686,1.686,69320,0
2017-09-18,1.7356,1.7852,1.7356,1.7852,118940,0
2017-09-19,1.7852,1.7852,1.686,1.7109,116885,0
2017-09-20,1.7356,1.7356,1.686,1.7356,46195,0
2017-09-21,1.686,1.7356,1.686,1.7109,84621,0
2017-09-22,1.7356,1.7356,1.686,1.7109,69251,0
2017-09-25,1.686,1.8348,1.686,1.7852,197832,0
2017-09-26,1.8348,1.8348,1.7852,1.8348,83943,0
2017-09-27,1.8348,1.8844,1.7852,1.8844,149436,0
2017-09-28,1.8385,1.8882,1.8385,1.8882,63299,0
2017-09-29,1.8385,1.8832,1.8385,1.8385,25190,0
2017-10-02,1.7888,1.8882,1.7888,1.7888,50676,0
2017-10-03,1.7888,1.8172,1.6894,1.6894,98809,0
2017-10-04,1.7391,1.7639,1.6894,1.6894,87316,0
2017-10-05,1.7391,1.7391,1.6894,1.7391,56543,0
2017-10-06,1.7391,1.749,1.6894,1.7391,56446,0
2017-10-09,1.6894,1.7341,1.6894,1.6894,48949,0
2017-10-10,1.6894,1.7391,1.6894,1.6894,27129,0
2017-10-11,1.6894,1.7391,1.6894,1.6894,14576,0
2017-10-12,1.6894,1.7391,1.6894,1.7143,36526,0
2017-10-13,1.6894,1.7391,1.6894,1.6894,88161,0
2017-10-16,1.6894,1.7292,1.6894,1.6894,47944,0
2017-10-17,1.7391,1.7391,1.6397,1.672,147892,0
2017-10-18,1.6894,1.7162,1.6397,1.6646,85328,0
2017-10-19,1.6894,1.6894,1.6397,1.6497,45003,0
2017-10-20,1.6397,1.6844,1.6397,1.6397,45271,0
2017-10-23,1.6397,1.6894,1.6397,1.6894,97637,0
2017-10-24,1.6894,1.6894,1.6397,1.6397,35149,0
2017-10-25,1.6397,1.6695,1.59,1.6397,111891,0
2017-10-26,1.59,1.6894,1.59,1.6397,55231,0
2017-10-27,1.6397,1.6397,1.59,1.595,30570,0
2017-10-30,1.6,1.65,1.6,1.6,30976,0
2017-10-31,1.6,1.65,1.6,1.6,41136,0
2017-11-01,1.65,1.65,1.55,1.6,148822,0
2017-11-02,1.6,1.65,1.6,1.6,24763,0
2017-11-03,1.6,1.7,1.6,1.65,86021,0
2017-11-06,1.65,1.75,1.605,1.75,89847,0
2017-11-07,1.75,1.75,1.7,1.7,15084,0
2017-11-08,1.7,1.75,1.7,1.7,38641,0
2017-11-09,1.7,1.75,1.7,1.7,40255,0
2017-11-10,1.7,1.75,1.655,1.7,50916,0
