Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.213,13.258,13.024,13.084,484639,0
2005-02-28,13.068,13.284,13.068,13.19,367718,0
2005-03-01,13.19,13.36,13.102,13.102,288154,0
2005-03-02,13.13,13.13,12.868,12.878,274257,0
2005-03-03,12.868,12.868,12.699,12.758,270466,0
2005-03-04,12.803,12.843,12.473,12.645,343824,0
2005-03-07,12.597,12.792,12.56,12.724,570516,0
2005-03-08,12.699,12.707,12.5,12.551,373395,0
2005-03-09,12.481,12.587,12.361,12.432,192167,0
2005-03-10,12.397,12.63,12.371,12.481,557151,0
2005-03-11,12.528,12.655,12.457,12.603,464115,0
2005-03-14,12.603,12.748,12.542,12.748,231113,0
2005-03-15,12.699,12.938,12.587,12.863,305728,0
2005-03-16,12.852,12.959,12.783,12.868,284675,0
2005-03-17,12.792,12.888,12.776,12.863,157337,0
2005-03-18,12.836,12.836,12.699,12.707,306249,0
2005-03-21,12.622,12.645,12.578,12.63,264259,0
2005-03-22,12.622,12.663,12.597,12.645,299200,0
2005-03-23,12.645,12.663,12.613,12.622,182276,0
2005-03-24,12.603,12.724,12.603,12.699,128921,0
2005-03-28,12.672,12.724,12.597,12.707,96296,0
2005-03-29,12.699,12.748,12.655,12.707,241528,0
2005-03-30,12.707,12.868,12.707,12.809,183647,0
2005-03-31,12.828,12.868,12.699,12.732,317935,0
2005-04-01,12.724,12.903,12.724,12.843,124288,0
2005-04-04,12.776,12.836,12.707,12.809,125339,0
2005-04-05,12.776,12.868,12.699,12.852,146179,0
2005-04-06,12.852,13.042,12.809,13.042,212062,0
2005-04-07,12.959,13.095,12.932,12.974,83246,0
2005-04-08,12.982,13.033,12.888,12.938,90509,0
2005-04-11,12.938,12.938,12.5,12.707,287103,0
2005-04-12,12.663,12.742,12.613,12.699,137656,0
2005-04-13,12.655,12.672,12.49,12.528,123763,0
2005-04-14,12.528,12.542,12.421,12.467,99032,0
2005-04-15,12.467,12.528,12.388,12.388,119549,0
2005-04-18,12.301,12.551,12.301,12.388,117552,0
2005-04-19,12.381,12.397,12.327,12.347,83873,0
2005-04-20,12.327,12.337,12.052,12.097,81035,0
2005-04-21,12.136,12.337,12.052,12.252,232899,0
2005-04-22,12.285,12.285,12.097,12.097,120711,0
2005-04-25,12.182,12.353,12.172,12.347,121345,0
2005-04-26,12.347,12.347,12.232,12.267,142073,0
2005-04-27,12.226,12.261,12.182,12.226,102399,0
2005-04-28,12.197,12.252,12.097,12.136,77460,0
2005-04-29,12.136,12.206,12.063,12.107,81350,0
2005-05-02,12.145,12.252,12.069,12.069,103034,0
2005-05-03,12.075,12.113,11.949,11.967,157230,0
2005-05-04,11.941,12.018,11.907,11.925,127345,0
2005-05-05,11.967,12.123,11.879,11.977,99660,0
2005-05-06,11.956,12.136,11.915,11.991,115763,0
2005-05-09,11.967,12.052,11.93,12.052,132290,0
2005-05-10,11.967,12.123,11.925,11.967,117239,0
2005-05-11,12.009,12.045,11.967,11.967,53457,0
2005-05-12,11.991,12.009,11.414,11.484,250896,0
2005-05-13,11.451,11.591,11.19,11.407,4011094,0
2005-05-16,11.451,11.606,11.433,11.484,175543,0
2005-05-17,11.439,11.665,11.414,11.622,221219,0
2005-05-18,11.698,11.777,11.495,11.525,187853,0
2005-05-19,11.521,11.655,11.521,11.597,421387,0
2005-05-20,11.597,11.831,11.597,11.683,175332,0
2005-05-23,11.714,12.097,11.662,11.77,207957,0
2005-05-24,11.71,11.831,11.606,11.735,350561,0
2005-05-25,11.683,11.836,11.606,11.615,207220,0
2005-05-26,11.676,11.735,11.665,11.665,100396,0
2005-05-27,11.794,11.82,11.553,11.655,255216,0
2005-05-31,11.69,11.82,11.69,11.794,142393,0
2005-06-01,11.809,11.879,11.71,11.77,199220,0
2005-06-02,11.698,11.71,11.465,11.535,245845,0
2005-06-03,11.51,11.615,11.339,11.451,197007,0
2005-06-06,11.433,11.569,11.363,11.414,216483,0
2005-06-07,11.475,11.535,11.19,11.235,434125,0
2005-06-08,11.105,11.363,11.069,11.226,383710,0
2005-06-09,11.199,11.314,11.138,11.21,442750,0
2005-06-10,11.199,11.314,11.19,11.261,194482,0
2005-06-13,11.226,11.286,11.078,11.199,246581,0
2005-06-14,11.175,11.279,11.175,11.243,144813,0
2005-06-15,11.305,11.495,11.268,11.451,191962,0
2005-06-16,11.451,11.569,11.414,11.423,314357,0
2005-06-17,11.465,11.615,11.465,11.597,102609,0
2005-06-20,11.606,11.622,11.329,11.373,212267,0
2005-06-21,11.423,11.451,11.149,11.243,266265,0
2005-06-22,11.105,11.243,10.986,11.046,342984,0
2005-06-23,11.046,11.183,11.019,11.069,310040,0
2005-06-24,11.029,11.235,10.957,10.968,2707773,0
2005-06-27,10.957,11.127,10.924,11.123,615141,0
2005-06-28,11.123,11.226,11.116,11.19,507059,0
2005-06-29,11.167,11.261,11.167,11.261,560417,0
2005-06-30,11.235,11.363,11.199,11.329,253739,0
2005-07-01,11.286,11.363,11.199,11.363,215847,0
2005-07-05,11.319,11.319,11.062,11.19,200168,0
2005-07-06,11.138,11.175,11.054,11.127,271833,0
2005-07-07,11.046,11.159,10.957,11.123,128078,0
2005-07-08,11.105,11.19,11.038,11.123,257950,0
2005-07-11,11.159,11.295,11.159,11.295,186487,0
2005-07-12,11.25,11.355,11.159,11.243,217326,0
2005-07-13,11.268,11.314,11.159,11.199,179329,0
2005-07-14,11.286,11.329,11.105,11.116,159226,0
2005-07-15,11.098,11.116,11.019,11.098,108398,0
2005-07-18,11.069,11.138,10.862,10.942,121549,0
2005-07-19,10.986,11.159,10.899,11.138,120498,0
2005-07-20,11.116,11.279,11.105,11.279,376869,0
2005-07-21,11.243,11.279,11.069,11.149,122289,0
2005-07-22,11.138,11.268,11.062,11.268,165654,0
2005-07-25,11.226,11.235,11.098,11.138,159437,0
2005-07-26,11.138,11.235,11.105,11.149,109029,0
2005-07-27,11.167,11.183,10.942,11.127,273204,0
2005-07-28,11.149,11.268,11.069,11.235,141021,0
2005-07-29,11.243,11.268,11.167,11.183,294994,0
2005-08-01,11.19,11.261,11.116,11.149,134920,0
2005-08-02,11.235,11.279,11.175,11.261,110179,0
2005-08-03,11.199,11.199,10.98,11.069,262052,0
2005-08-04,11.054,11.116,10.942,10.968,150702,0
2005-08-05,10.968,11.58,10.89,11.451,701121,0
2005-08-08,11.484,11.495,11.159,11.226,275941,0
2005-08-09,11.314,11.314,11.21,11.226,167443,0
2005-08-10,11.305,11.314,11.003,11.029,232479,0
2005-08-11,11.069,11.078,10.933,11.046,293514,0
2005-08-12,11.062,11.062,10.862,10.947,214480,0
2005-08-15,10.933,11.105,10.89,11.105,137336,0
2005-08-16,11.038,11.038,10.942,10.986,212164,0
2005-08-17,10.986,11.149,10.947,11.098,230057,0
2005-08-18,11.078,11.078,10.899,10.933,307406,0
2005-08-19,10.942,11.116,10.899,11.008,206905,0
2005-08-22,11.008,11.029,10.916,11.029,227637,0
2005-08-23,11.038,11.123,10.986,11.123,195742,0
2005-08-24,11.105,11.268,11.062,11.19,197642,0
2005-08-25,11.19,11.279,11.105,11.25,155651,0
2005-08-26,11.243,11.25,11.078,11.21,152283,0
2005-08-29,11.221,11.622,11.19,11.622,639450,0
2005-08-30,11.622,11.622,11.363,11.407,179961,0
2005-08-31,11.407,11.423,11.235,11.391,233638,0
2005-09-01,11.391,11.475,11.21,11.373,247320,0
2005-09-02,11.319,11.401,11.268,11.279,52302,0
2005-09-06,11.295,11.295,11.116,11.116,368241,0
2005-09-07,11.149,11.175,11.062,11.078,386022,0
2005-09-08,11.078,11.078,10.933,11.019,598508,0
2005-09-09,11.029,11.261,11.003,11.235,486325,0
2005-09-12,11.199,11.226,11.029,11.199,199326,0
2005-09-13,11.167,11.199,11.008,11.062,189753,0
2005-09-14,11.123,11.175,10.933,11.003,232056,0
2005-09-15,11.054,11.062,10.909,10.942,197541,0
2005-09-16,10.89,10.968,10.824,10.947,345823,0
2005-09-19,10.909,11.003,10.752,10.763,119653,0
2005-09-20,10.802,10.89,10.622,10.644,131235,0
2005-09-21,10.666,10.673,10.468,10.477,246475,0
2005-09-22,10.46,10.71,10.426,10.607,119867,0
2005-09-23,10.547,10.733,10.502,10.673,228166,0
2005-09-26,10.769,10.854,10.598,10.633,216693,0
2005-09-27,10.763,10.763,10.633,10.718,295939,0
2005-09-28,10.718,10.718,10.287,10.348,521469,0
2005-09-29,10.314,10.502,10.297,10.417,920553,0
2005-09-30,10.46,10.554,10.348,10.492,464333,0
2005-10-03,10.502,10.769,10.502,10.763,592617,0
2005-10-04,10.802,10.89,10.718,10.794,261001,0
2005-10-05,10.794,10.794,10.658,10.683,404338,0
2005-10-06,10.694,10.752,10.487,10.607,458016,0
2005-10-07,10.673,10.733,10.633,10.633,289206,0
2005-10-10,11.451,11.451,10.547,10.718,303937,0
2005-10-11,10.718,10.802,10.513,10.547,351509,0
2005-10-12,10.547,10.644,10.433,10.477,600619,0
2005-10-13,10.487,10.502,10.358,10.433,432541,0
2005-10-14,10.502,10.658,10.46,10.541,296465,0
2005-10-17,10.572,10.658,10.373,10.382,326458,0
2005-10-18,10.382,10.502,10.358,10.373,254472,0
2005-10-19,10.373,10.492,10.297,10.452,328885,0
2005-10-20,10.492,10.541,10.367,10.433,214688,0
2005-10-21,10.433,10.612,10.433,10.541,199326,0
2005-10-24,10.502,10.718,10.502,10.658,179329,0
2005-10-25,10.683,10.694,10.426,10.598,124183,0
2005-10-26,10.588,10.658,10.382,10.433,183647,0
2005-10-27,10.46,10.46,10.201,10.201,436540,0
2005-10-28,10.272,10.348,10.122,10.297,363397,0
2005-10-31,10.329,10.408,10.252,10.277,373289,0
2005-11-01,10.287,10.329,10.132,10.158,414654,0
2005-11-02,10.182,10.182,10.002,10.106,828466,0
2005-11-03,10.152,10.314,10.063,10.287,184489,0
2005-11-04,10.297,10.322,10.168,10.252,302359,0
2005-11-07,10.243,10.287,10.132,10.211,358771,0
2005-11-08,10.243,10.272,10.072,10.182,205008,0
2005-11-09,10.158,10.243,10.046,10.132,201326,0
2005-11-10,10.122,10.168,9.952,10.096,319198,0
2005-11-11,10.143,10.191,9.942,10.037,354031,0
2005-11-14,10.011,10.063,9.832,9.942,521051,0
2005-11-15,9.882,9.971,9.822,9.935,327619,0
2005-11-16,9.935,10.228,9.857,9.917,226482,0
2005-11-17,10.158,10.243,10.072,10.211,607036,0
2005-11-18,10.417,10.433,10.211,10.358,378237,0
2005-11-21,10.417,10.46,10.314,10.417,346873,0
2005-11-22,10.417,10.513,10.307,10.46,222268,0
2005-11-23,10.468,10.518,10.398,10.452,373184,0
2005-11-25,10.452,10.607,10.452,10.46,45041,0
2005-11-28,10.518,10.518,10.348,10.373,195430,0
2005-11-29,10.426,10.46,10.373,10.391,221747,0
2005-11-30,10.348,10.518,10.338,10.502,257423,0
2005-12-01,10.547,10.718,10.487,10.703,379606,0
2005-12-02,10.658,10.813,10.547,10.794,229423,0
2005-12-05,10.794,10.847,10.46,10.607,296680,0
2005-12-06,10.622,10.673,10.541,10.547,156811,0
2005-12-07,10.547,10.644,10.46,10.518,176387,0
2005-12-08,10.541,10.547,10.287,10.408,240893,0
2005-12-09,10.329,10.46,10.322,10.382,231423,0
2005-12-12,10.367,10.417,10.152,10.191,418758,0
2005-12-13,10.168,10.277,10.115,10.178,436432,0
2005-12-14,10.168,10.211,10.083,10.096,458016,0
2005-12-15,10.096,10.096,10.022,10.031,884243,0
2005-12-16,10.037,10.238,10.031,10.219,1862261,0
2005-12-19,10.502,10.502,10.238,10.252,914973,0
2005-12-20,10.287,10.329,10.228,10.243,1078412,0
2005-12-21,10.243,10.322,10.201,10.243,667237,0
2005-12-22,10.243,10.307,10.201,10.228,396547,0
2005-12-23,10.201,10.272,10.178,10.219,343299,0
2005-12-27,10.191,10.287,10.158,10.182,387290,0
2005-12-28,10.182,10.191,10.096,10.115,303204,0
2005-12-29,10.122,10.143,10.072,10.09,402445,0
2005-12-30,10.083,10.143,10.056,10.072,446228,0
2006-01-03,9.906,9.962,9.797,9.867,682388,0
2006-01-04,9.901,10.031,9.857,9.927,416860,0
2006-01-05,9.906,9.987,9.857,9.971,367185,0
2006-01-06,10.011,10.152,9.987,10.115,358771,0
2006-01-09,10.072,10.228,10.072,10.115,432967,0
2006-01-10,10.115,10.191,10.09,10.182,249210,0
2006-01-11,10.182,10.191,9.952,10.002,275621,0
2006-01-12,10.011,10.046,9.874,9.901,446228,0
2006-01-13,9.906,9.987,9.857,9.987,457802,0
2006-01-17,9.987,9.987,9.867,9.942,423812,0
2006-01-18,9.874,10.031,9.867,10.022,285944,0
2006-01-19,9.987,10.072,9.906,9.996,628605,0
2006-01-20,10.031,10.056,9.942,9.987,338136,0
2006-01-23,9.978,10.106,9.978,10.096,267736,0
2006-01-24,10.115,10.307,10.115,10.277,298253,0
2006-01-25,10.243,10.348,10.201,10.338,234691,0
2006-01-26,10.382,10.53,10.287,10.477,177539,0
2006-01-27,10.468,10.718,10.373,10.554,735959,0
2006-01-30,10.514,10.588,10.46,10.547,512529,0
2006-01-31,10.547,10.666,10.408,10.633,692908,0
2006-02-01,10.612,10.763,10.554,10.763,338037,0
2006-02-02,10.694,10.694,10.468,10.487,312674,0
2006-02-03,10.466,10.763,10.442,10.65,375394,0
2006-02-06,10.644,10.644,10.433,10.513,439385,0
2006-02-07,10.502,10.547,10.382,10.417,196906,0
2006-02-08,10.468,10.53,10.391,10.433,149546,0
2006-02-09,10.477,10.502,10.329,10.329,296148,0
2006-02-10,10.329,10.442,10.329,10.382,150072,0
2006-02-13,10.382,10.408,10.314,10.329,156598,0
2006-02-14,10.329,10.426,10.322,10.391,140710,0
2006-02-15,10.358,10.46,10.297,10.329,206171,0
2006-02-16,10.373,10.622,10.322,10.607,148700,0
2006-02-17,10.633,10.98,10.541,10.838,321618,0
2006-02-21,10.802,10.847,10.348,10.358,278259,0
2006-02-22,10.367,10.513,10.329,10.367,167859,0
2006-02-23,10.348,10.477,10.338,10.358,138708,0
2006-02-24,10.338,10.513,10.314,10.477,125339,0
2006-02-27,10.477,10.477,10.322,10.338,320773,0
2006-02-28,10.322,10.322,10.238,10.238,199112,0
2006-03-01,10.211,10.314,10.178,10.277,143762,0
2006-03-02,10.238,10.329,10.228,10.329,172912,0
2006-03-03,10.348,10.417,10.297,10.297,144711,0
2006-03-06,10.314,10.391,10.238,10.287,309724,0
2006-03-07,10.287,10.287,10.143,10.182,245005,0
2006-03-08,10.122,10.219,10.046,10.132,190491,0
2006-03-09,9.756,9.935,9.555,9.65,919918,0
2006-03-10,9.641,9.641,9.3992,9.59,608821,0
2006-03-13,9.531,9.6,9.2363,9.315,534947,0
2006-03-14,9.3384,9.4612,9.2037,9.4248,386978,0
2006-03-15,9.4346,9.4464,9.281,9.3501,133866,0
2006-03-16,9.3598,9.4514,9.3598,9.4514,156284,0
2006-03-17,9.4701,9.565,9.4346,9.521,634819,0
2006-03-20,9.512,9.555,9.4947,9.531,252261,0
2006-03-21,9.4612,9.4612,9.3844,9.3844,264473,0
2006-03-22,9.3923,9.54,9.3248,9.521,353823,0
2006-03-23,9.4701,9.479,9.3598,9.3923,158490,0
2006-03-24,9.4346,9.4464,9.3384,9.3992,237740,0
2006-03-27,9.3992,9.505,9.3844,9.4346,204799,0
2006-03-28,9.4464,9.4701,9.3923,9.4248,263944,0
2006-03-29,9.4464,9.4947,9.3992,9.4612,176798,0
2006-03-30,9.4612,9.531,9.4248,9.521,313938,0
2006-03-31,9.531,9.546,9.4248,9.531,300358,0
2006-04-03,9.901,9.901,9.65,9.65,398126,0
2006-04-04,9.666,9.712,9.6,9.6,179012,0
2006-04-05,9.659,9.797,9.6,9.786,302464,0
2006-04-06,9.797,9.935,9.745,9.917,402127,0
2006-04-07,9.952,9.987,9.781,9.867,400760,0
2006-04-10,9.874,9.874,9.6,9.696,448644,0
2006-04-11,9.666,9.704,9.572,9.659,984328,0
2006-04-12,9.666,9.786,9.659,9.762,345717,0
2006-04-13,9.745,9.822,9.607,9.607,218794,0
2006-04-17,9.616,9.726,9.3992,9.4514,428333,0
2006-04-18,9.479,9.641,9.4701,9.59,233320,0
2006-04-19,9.59,9.867,9.4514,9.867,580621,0
2006-04-20,9.867,9.987,9.781,9.942,624927,0
2006-04-21,10.063,10.106,9.901,10.096,376869,0
2006-04-24,10.046,10.072,9.772,9.814,886557,0
2006-04-25,9.814,9.848,9.666,9.696,1292695,0
2006-04-26,9.718,9.814,9.704,9.712,223532,0
2006-04-27,9.641,9.712,9.546,9.59,333516,0
2006-04-28,9.512,9.616,9.4849,9.555,253211,0
2006-05-01,9.555,9.685,9.479,9.521,616085,0
2006-05-02,9.512,9.814,9.512,9.814,683335,0
2006-05-03,9.814,9.867,9.726,9.867,347408,0
2006-05-04,9.822,9.942,9.772,9.927,431492,0
2006-05-05,9.935,10.063,9.917,9.996,362874,0
2006-05-08,9.987,10.09,9.901,10.037,307202,0
2006-05-09,10.072,10.168,9.971,10.168,626395,0
2006-05-10,10.115,10.277,10.037,10.277,406020,0
2006-05-11,10.243,10.243,9.841,9.848,313729,0
2006-05-12,9.781,9.781,9.6,9.666,189856,0
2006-05-15,9.581,9.677,9.565,9.6,337193,0
2006-05-16,10.46,11.363,10.46,10.98,2706094,0
2006-05-17,10.802,11.062,10.787,10.847,1125142,0
2006-05-18,11.235,11.329,10.873,10.873,691754,0
2006-05-19,10.847,11.069,10.794,11.003,860774,0
2006-05-22,11.003,11.019,10.847,10.89,524208,0
2006-05-23,10.968,10.968,10.718,10.763,436329,0
2006-05-24,10.598,10.854,10.561,10.666,476221,0
2006-05-25,10.673,11.062,10.673,10.89,722802,0
2006-05-26,10.968,10.968,10.813,10.847,541367,0
2006-05-30,11.967,12.145,11.71,11.831,1917406,0
2006-05-31,12.123,12.301,11.836,11.915,928867,0
2006-06-01,11.977,12.009,11.676,11.871,765843,0
2006-06-02,11.93,11.93,11.622,11.8,996535,0
2006-06-05,11.836,11.836,11.495,11.51,473586,0
2006-06-06,11.423,11.761,10.777,11.69,596826,0
2006-06-07,11.591,11.794,11.414,11.439,666812,0
2006-06-08,11.407,11.63,11.286,11.591,494004,0
2006-06-09,11.545,11.569,11.314,11.363,595878,0
2006-06-12,11.305,11.319,11.029,11.21,514317,0
2006-06-13,11.19,11.235,11.038,11.21,832150,0
2006-06-14,11.167,11.279,11.046,11.21,646503,0
2006-06-15,11.794,11.836,11.525,11.786,589883,0
2006-06-16,11.809,11.879,11.698,11.77,1142406,0
2006-06-19,11.77,11.82,11.69,11.725,595142,0
2006-06-20,11.649,11.683,11.433,11.639,436652,0
2006-06-21,11.639,11.956,11.439,11.889,703963,0
2006-06-22,11.77,11.925,11.665,11.809,516108,0
2006-06-23,11.74,11.941,11.639,11.897,210162,0
2006-06-26,11.985,12.045,11.777,11.809,602933,0
2006-06-27,11.8,11.8,11.622,11.698,401915,0
2006-06-28,11.71,11.71,11.459,11.615,345717,0
2006-06-29,11.665,11.831,11.5,11.809,572201,0
2006-06-30,11.856,11.941,11.74,11.871,562198,0
2006-07-03,11.235,11.871,11.191,11.871,329932,0
2006-07-05,11.622,11.8,11.535,11.683,419390,0
2006-07-06,11.836,11.836,11.423,11.553,638079,0
2006-07-07,11.465,11.569,11.355,11.545,307939,0
2006-07-10,11.591,11.63,11.451,11.51,440335,0
2006-07-11,11.459,11.683,11.314,11.665,325095,0
2006-07-12,11.622,11.622,11.451,11.465,522102,0
2006-07-13,11.391,11.484,11.355,11.401,542942,0
2006-07-14,11.319,11.319,11.088,11.235,415699,0
2006-07-17,11.167,11.329,11.159,11.319,226164,0
2006-07-18,11.407,11.414,11.183,11.226,263423,0
2006-07-19,11.199,11.649,11.19,11.58,262155,0
2006-07-20,11.639,11.777,11.525,11.63,264160,0
2006-07-21,11.63,11.63,11.345,11.553,248788,0
2006-07-24,11.639,11.761,11.569,11.665,141652,0
2006-07-25,11.615,11.836,11.5,11.809,192485,0
2006-07-26,11.735,11.752,11.545,11.683,235531,0
2006-07-27,11.752,11.752,11.484,11.591,232267,0
2006-07-28,11.591,11.71,11.459,11.639,372241,0
2006-07-31,11.5,11.615,11.407,11.521,195013,0
2006-08-01,11.535,11.683,11.423,11.622,251107,0
2006-08-02,11.698,11.714,11.535,11.615,168068,0
2006-08-03,11.525,11.725,11.414,11.622,193117,0
2006-08-04,11.649,11.698,11.439,11.622,259104,0
2006-08-07,11.535,11.58,11.373,11.553,223532,0
2006-08-08,11.597,11.597,11.363,11.465,167859,0
2006-08-09,11.553,11.655,11.451,11.553,199427,0
2006-08-10,11.51,11.735,11.407,11.69,188383,0
2006-08-11,11.649,11.655,11.475,11.63,135338,0
2006-08-14,11.714,11.77,11.535,11.56,115872,0
2006-08-15,11.649,11.74,11.606,11.683,109348,0
2006-08-16,11.735,11.77,11.56,11.683,187751,0
2006-08-17,11.639,11.777,11.639,11.761,145865,0
2006-08-18,11.777,11.8,11.649,11.683,104718,0
2006-08-21,11.591,11.714,11.557,11.69,90083,0
2006-08-22,11.683,11.836,11.597,11.809,98503,0
2006-08-23,11.831,11.831,11.56,11.665,143237,0
2006-08-24,11.683,11.985,11.676,11.956,269842,0
2006-08-25,11.977,12.136,11.967,11.977,220587,0
2006-08-28,11.941,12.206,11.941,12.045,278683,0
2006-08-29,12.052,12.097,11.879,11.956,335927,0
2006-08-30,12.026,12.267,11.925,12.192,237848,0
2006-08-31,12.261,12.406,12.243,12.293,195541,0
2006-09-01,12.381,12.397,12.285,12.347,157547,0
2006-09-05,12.381,12.597,12.381,12.542,167226,0
2006-09-06,12.467,12.551,12.267,12.293,165963,0
2006-09-07,11.665,12.663,11.615,12.473,380554,0
2006-09-08,12.481,12.578,12.448,12.473,215635,0
2006-09-11,12.388,12.508,12.285,12.481,155228,0
2006-09-12,12.49,12.681,12.388,12.613,210798,0
2006-09-13,12.508,12.663,12.448,12.622,216064,0
2006-09-14,12.622,12.681,12.49,12.613,112818,0
2006-09-15,12.613,12.688,12.528,12.56,458743,0
2006-09-18,12.49,12.681,12.481,12.672,133339,0
2006-09-19,12.645,12.681,12.388,12.672,134288,0
2006-09-20,12.742,12.783,12.603,12.672,139658,0
2006-09-21,12.732,12.819,12.444,12.517,191537,0
2006-09-22,12.448,12.5,12.353,12.473,218477,0
2006-09-25,12.5,12.622,12.457,12.56,95973,0
2006-09-26,12.597,12.63,12.406,12.49,145972,0
2006-09-27,12.444,12.645,12.432,12.551,328982,0
2006-09-28,12.587,12.645,12.388,12.448,445697,0
2006-09-29,12.457,12.603,12.397,12.413,277836,0
2006-10-02,12.388,12.56,12.337,12.444,252892,0
2006-10-03,12.444,12.542,12.347,12.413,162911,0
2006-10-04,12.361,12.528,12.361,12.528,256788,0
2006-10-05,12.528,12.637,12.467,12.566,247736,0
2006-10-06,12.508,12.535,12.397,12.421,203114,0
2006-10-09,12.397,12.473,12.347,12.444,191327,0
2006-10-10,12.448,12.473,12.371,12.448,203220,0
2006-10-11,11.949,12.226,10.622,10.924,1677876,0
2006-10-12,10.909,11.054,10.622,10.98,783526,0
2006-10-13,10.98,11.062,10.763,11.003,330461,0
2006-10-16,10.968,11.149,10.832,11.098,533576,0
2006-10-17,10.986,11.062,10.838,11.038,305196,0
2006-10-18,11.098,11.098,10.957,11.038,360980,0
2006-10-19,11.038,11.149,11.008,11.116,211848,0
2006-10-20,11.149,11.414,11.149,11.305,249000,0
2006-10-23,11.243,11.363,11.159,11.183,247634,0
2006-10-24,11.105,11.314,11.078,11.149,309304,0
2006-10-25,11.149,11.295,11.105,11.159,531577,0
2006-10-26,11.221,11.286,11.123,11.183,239633,0
2006-10-27,11.088,11.329,10.98,10.994,333404,0
2006-10-30,10.89,11.149,10.89,11.138,265104,0
2006-10-31,11.138,11.268,11.069,11.183,473799,0
2006-11-01,11.062,11.391,10.847,10.854,337720,0
2006-11-02,10.769,10.899,10.767,10.884,203639,0
2006-11-03,10.884,11.008,10.794,10.957,139232,0
2006-11-06,11.003,11.054,10.899,10.994,141867,0
2006-11-07,10.98,11.149,10.89,10.89,270998,0
2006-11-08,10.832,11.221,10.832,10.986,347508,0
2006-11-09,11.019,11.038,10.763,10.794,166280,0
2006-11-10,10.763,11.003,10.71,10.909,233214,0
2006-11-13,10.924,11.123,10.909,10.947,149970,0
2006-11-14,10.933,11.019,10.862,11.019,209640,0
2006-11-15,11.046,11.199,11.046,11.183,214273,0
2006-11-16,11.19,11.279,11.149,11.19,424129,0
2006-11-17,11.19,11.21,11.078,11.183,300569,0
2006-11-20,11.183,11.235,10.986,11.008,391078,0
2006-11-21,10.994,11.008,10.899,10.98,185327,0
2006-11-22,10.933,10.986,10.884,10.884,167124,0
2006-11-24,10.813,10.994,10.802,10.968,67455,0
2006-11-27,10.916,10.924,10.694,10.718,479378,0
2006-11-28,10.718,11.105,10.694,11.088,3139793,0
2006-11-29,11.105,11.279,11.069,11.105,413914,0
2006-11-30,11.078,11.235,11.042,11.159,525474,0
2006-12-01,11.127,11.226,10.968,11.078,282888,0
2006-12-04,11.054,11.235,11.019,11.159,378136,0
2006-12-05,11.167,11.235,11.078,11.098,349085,0
2006-12-06,11.078,11.078,10.824,10.884,332041,0
2006-12-07,10.89,11.138,10.802,10.968,408653,0
2006-12-08,10.98,11.098,10.802,11.029,411598,0
2006-12-11,11.038,11.183,10.986,11.167,293309,0
2006-12-12,11.175,11.363,11.149,11.19,527684,0
2006-12-13,11.279,11.286,11.098,11.098,624301,0
2006-12-14,11.123,11.199,11.098,11.175,364976,0
2006-12-15,11.226,11.226,11.127,11.167,330775,0
2006-12-18,11.21,11.319,11.149,11.167,386978,0
2006-12-19,11.123,11.279,11.078,11.149,250584,0
2006-12-20,11.183,11.261,10.98,11.008,542100,0
2006-12-21,11.054,11.19,10.942,11.069,563884,0
2006-12-22,11.078,11.25,11.054,11.21,280151,0
2006-12-26,11.19,11.407,11.19,11.279,311409,0
2006-12-27,11.19,11.373,11.127,11.355,4050986,0
2006-12-28,11.363,11.407,11.127,11.19,561673,0
2006-12-29,11.183,11.407,11.159,11.261,513896,0
2007-01-03,11.339,11.649,11.339,11.545,713967,0
2007-01-04,11.545,11.622,11.439,11.521,512314,0
2007-01-05,11.243,11.391,11.175,11.19,374873,0
2007-01-08,11.175,11.19,11.062,11.159,286473,0
2007-01-09,11.159,11.243,10.986,11.088,277100,0
2007-01-10,11.008,11.19,11.008,11.138,211646,0
2007-01-11,11.159,11.545,11.159,11.495,407283,0
2007-01-12,11.484,11.683,11.484,11.665,528209,0
2007-01-16,11.58,11.752,11.465,11.545,549993,0
2007-01-17,11.495,11.698,11.459,11.622,510839,0
2007-01-18,11.665,11.698,11.58,11.63,465691,0
2007-01-19,11.63,11.856,11.622,11.845,343824,0
2007-01-22,11.856,11.871,11.363,11.475,270050,0
2007-01-23,11.451,11.535,11.25,11.261,413488,0
2007-01-24,11.25,11.345,11.069,11.279,267207,0
2007-01-25,11.279,11.314,10.98,11.062,336983,0
2007-01-26,11.062,11.167,11.008,11.116,301620,0
2007-01-29,11.105,11.226,11.078,11.088,217955,0
2007-01-30,11.123,11.243,11.078,11.243,366770,0
2007-01-31,11.199,11.622,11.183,11.58,364559,0
2007-02-01,11.655,11.69,11.528,11.649,381184,0
2007-02-02,11.698,11.794,11.591,11.735,282150,0
2007-02-05,11.665,11.714,11.401,11.5,334461,0
2007-02-06,11.495,11.831,11.433,11.777,362561,0
2007-02-07,11.831,11.831,11.606,11.735,291519,0
2007-02-08,11.683,11.725,11.569,11.665,253107,0
2007-02-09,11.665,11.794,11.569,11.606,158173,0
2007-02-12,11.597,11.665,11.475,11.591,121904,0
2007-02-13,11.597,11.655,11.56,11.606,162120,0
2007-02-14,11.569,11.735,11.553,11.597,193112,0
2007-02-15,11.569,11.649,11.495,11.569,284675,0
2007-02-16,11.58,11.735,11.484,11.649,217848,0
2007-02-20,11.597,11.69,11.51,11.597,285416,0
2007-02-21,11.525,11.735,11.5,11.71,266469,0
2007-02-22,11.698,11.82,11.649,11.761,168808,0
2007-02-23,11.725,11.836,11.639,11.8,187117,0
2007-02-26,11.8,11.941,11.71,11.915,473166,0
2007-02-27,11.69,11.794,11.235,11.235,355506,0
2007-02-28,11.243,11.484,11.19,11.226,397714,0
2007-03-01,11.062,11.407,11.008,11.261,489269,0
2007-03-02,11.226,11.319,11.069,11.069,238374,0
2007-03-05,10.98,11.279,10.899,11.088,474328,0
2007-03-06,11.175,11.735,11.127,11.314,235531,0
2007-03-07,11.19,11.279,11.127,11.175,277836,0
2007-03-08,11.261,11.319,11.145,11.235,209854,0
2007-03-09,10.644,10.744,9.882,10.096,920553,0
2007-03-12,10.096,10.201,9.512,9.927,614509,0
2007-03-13,9.927,10.143,9.626,9.659,658817,0
2007-03-14,9.685,9.805,9.581,9.781,499791,0
2007-03-15,9.735,9.857,9.735,9.832,584093,0
2007-03-16,9.832,10.132,9.735,9.987,1928456,0
2007-03-19,9.942,10.09,9.917,9.952,373925,0
2007-03-20,9.952,10.037,9.901,9.996,316039,0
2007-03-21,10.002,10.219,9.901,10.219,551048,0
2007-03-22,10.272,10.277,10.132,10.168,364454,0
2007-03-23,9.565,9.942,9.565,9.893,364348,0
2007-03-26,9.942,9.942,9.696,9.841,323832,0
2007-03-27,9.848,9.848,9.726,9.781,362138,0
2007-03-28,9.781,9.893,9.626,9.745,273945,0
2007-03-29,9.832,9.832,9.696,9.814,301411,0
2007-03-30,9.857,9.901,9.712,9.772,419390,0
2007-04-02,9.781,9.917,9.685,9.712,495588,0
2007-04-03,9.781,9.857,9.641,9.756,906033,0
2007-04-04,9.735,9.762,9.546,9.659,559464,0
2007-04-05,9.659,9.745,9.632,9.685,531361,0
2007-04-09,9.712,9.712,9.581,9.641,327722,0
2007-04-10,9.607,9.659,9.59,9.641,425282,0
2007-04-11,9.677,9.677,9.565,9.6,248474,0
2007-04-12,9.565,9.641,9.4849,9.626,247526,0
2007-04-13,9.607,9.745,9.607,9.735,385605,0
2007-04-16,9.772,9.857,9.745,9.822,160913,0
2007-04-17,9.822,9.874,9.677,9.756,221324,0
2007-04-18,9.696,9.772,9.607,9.735,219955,0
2007-04-19,9.65,9.696,9.616,9.626,229640,0
2007-04-20,9.756,9.814,9.677,9.756,217326,0
2007-04-23,9.772,9.805,9.4947,9.704,192485,0
2007-04-24,9.704,9.756,9.607,9.735,167333,0
2007-04-25,9.805,9.805,9.641,9.685,194066,0
2007-04-26,9.65,9.65,9.54,9.546,350454,0
2007-04-27,9.555,9.6,9.4947,9.531,348034,0
2007-04-30,9.555,9.59,9.479,9.512,443699,0
2007-05-01,9.54,9.553,9.3992,9.4701,809100,0
2007-05-02,9.4701,9.745,9.4198,9.65,1233018,0
2007-05-03,9.659,9.659,9.581,9.65,556197,0
2007-05-04,9.677,9.814,9.616,9.805,493588,0
2007-05-07,9.814,9.814,9.616,9.745,305361,0
2007-05-08,9.745,9.745,9.521,9.735,362656,0
2007-05-09,9.735,9.772,9.685,9.772,310672,0
2007-05-10,9.712,9.718,9.572,9.572,296888,0
2007-05-11,9.632,9.814,9.632,9.814,209323,0
2007-05-14,9.786,9.893,9.745,9.857,364033,0
2007-05-15,9.822,10.011,9.805,9.942,304886,0
2007-05-16,9.952,10.037,9.917,9.971,272154,0
2007-05-17,9.935,9.996,9.832,9.917,166915,0
2007-05-18,9.917,10.083,9.857,10.022,147967,0
2007-05-21,10.002,10.143,9.987,10.106,172070,0
2007-05-22,10.09,10.191,10.056,10.178,132290,0
2007-05-23,10.191,10.238,10.143,10.158,122817,0
2007-05-24,10.158,10.314,9.952,9.962,197220,0
2007-05-25,9.962,10.115,9.962,10.096,186070,0
2007-05-29,10.115,10.442,10.115,10.417,431581,0
2007-05-30,10.382,10.633,10.348,10.633,238148,0
2007-05-31,10.633,10.763,10.607,10.71,286886,0
2007-06-01,10.752,11.062,10.752,10.98,573572,0
2007-06-04,10.994,11.261,10.98,11.098,367185,0
2007-06-05,11.038,11.054,10.916,10.957,161331,0
2007-06-06,10.89,10.89,10.718,10.727,218272,0
2007-06-07,10.633,10.633,9.685,10.031,902716,0
2007-06-08,10.243,10.452,10.106,10.297,514426,0
2007-06-11,10.297,10.307,10.063,10.201,395292,0
2007-06-12,10.132,10.132,9.987,10.037,860039,0
2007-06-13,10.037,10.063,9.901,10.037,403495,0
2007-06-14,10.037,10.191,9.882,9.952,860877,0
2007-06-15,10.158,10.297,9.901,10.158,890034,0
2007-06-18,10.158,10.178,10.031,10.158,620085,0
2007-06-19,10.132,10.132,9.848,9.927,301620,0
2007-06-20,9.962,9.962,9.565,9.572,288779,0
2007-06-21,9.572,9.59,9.4514,9.512,393185,0
2007-06-22,10.261,10.261,9.3844,9.3923,453594,0
2007-06-25,9.3657,9.479,9.2306,9.2635,335195,0
2007-06-26,9.3384,9.3992,8.8932,8.9197,506109,0
2007-06-27,8.9301,8.9611,8.7391,8.9611,447704,0
2007-06-28,8.9789,9.0138,8.8137,8.8685,229640,0
2007-06-29,8.8932,8.9098,8.8328,8.8835,370030,0
2007-07-02,8.9348,8.9545,8.7201,8.7987,311935,0
2007-07-03,8.7638,8.7741,8.693,8.693,223851,0
2007-07-05,8.6248,8.6788,8.5381,8.6788,424230,0
2007-07-06,8.6788,8.7391,8.6439,8.7145,281838,0
2007-07-09,8.693,8.693,8.6248,8.6868,321721,0
2007-07-10,8.693,8.705,8.6185,8.6598,458535,0
2007-07-11,8.6248,8.6598,8.5636,8.6439,561150,0
2007-07-12,8.7741,8.8597,8.6439,8.8597,478431,0
2007-07-13,8.8597,8.8637,8.7796,8.8232,253946,0
2007-07-16,8.7741,8.8232,8.7201,8.7987,337720,0
2007-07-17,8.8391,8.9098,8.7638,8.8391,252688,0
2007-07-18,8.7796,8.8137,8.6185,8.7462,379715,0
2007-07-19,8.8898,9.029,8.8019,8.9263,489899,0
2007-07-20,8.8898,9.2567,8.8367,9.1193,1537375,0
2007-07-23,9.194,9.2084,8.9751,8.9958,341722,0
2007-07-24,8.9058,8.9864,8.7176,8.8019,484321,0
2007-07-25,8.8019,8.8209,8.647,8.7415,455069,0
2007-07-26,8.5589,8.7329,8.4469,8.647,757004,0
2007-07-27,8.647,8.7329,8.5423,8.5771,667760,0
2007-07-30,8.6217,8.6906,8.4548,8.5423,469480,0
2007-07-31,8.6375,8.7764,8.5859,8.6971,520528,0
2007-08-01,8.8209,8.8804,8.4732,8.6629,513158,0
2007-08-02,8.6629,8.7605,8.5169,8.6114,259420,0
2007-08-03,8.6114,8.6217,8.2398,8.2802,468118,0
2007-08-06,8.1047,8.2026,7.6079,7.9318,818676,0
2007-08-07,7.8865,8.2722,7.8262,8.1922,568938,0
2007-08-08,8.3082,10.452,8.2722,9.3883,1827532,0
2007-08-09,9.4583,10.703,9.4583,10.235,2504766,0
2007-08-10,10.076,10.965,8.5677,8.6629,1556848,0
2007-08-13,8.8114,9.2489,8.6271,8.7176,883716,0
2007-08-14,8.8019,8.9611,8.7066,8.7329,377817,0
2007-08-15,8.7605,8.7962,8.3082,8.3224,630611,0
2007-08-16,8.3493,8.5771,8.0699,8.4469,578092,0
2007-08-17,8.4469,9.239,8.4469,9.029,556731,0
2007-08-20,9.0556,9.1347,8.7265,8.8661,197642,0
2007-08-21,8.8898,9.1347,8.8114,8.9151,130601,0
2007-08-22,8.9958,9.0791,8.8804,9.065,375187,0
2007-08-23,9.1193,9.125,8.1327,8.6724,467488,0
2007-08-24,8.647,8.647,8.3002,8.3772,333404,0
2007-08-27,8.3224,8.393,8.1493,8.1755,323092,0
2007-08-28,8.1152,8.1755,7.7667,7.7826,558940,0
2007-08-29,7.8358,8.0016,7.6864,7.9739,669651,0
2007-08-30,7.8437,8.0112,7.7667,7.9214,160283,0
2007-08-31,7.9412,8.0787,7.7762,7.8437,189116,0
2007-09-04,7.8619,8.601,7.7914,8.5423,370243,0
2007-09-05,8.5081,8.5081,7.8437,7.9214,388238,0
2007-09-06,7.9556,8.2198,7.9556,8.2198,218794,0
2007-09-07,8.0112,8.2453,7.9493,8.0016,268893,0
2007-09-10,7.9048,7.9048,7.4783,7.4783,681019,0
2007-09-11,7.5324,7.7555,7.4783,7.6159,279521,0
2007-09-12,7.4619,7.4876,7.1293,7.1744,541455,0
2007-09-13,7.1831,7.3637,7.0854,7.269,386237,0
2007-09-14,7.1884,7.2882,7.1493,7.2186,298784,0
2007-09-17,7.1645,7.1645,6.8952,7.016,434314,0
2007-09-18,7.1197,7.3374,7.0345,7.3139,391398,0
2007-09-19,7.417,7.417,7.1884,7.3139,263842,0
2007-09-20,7.3238,7.3238,7,7.0795,141969,0
2007-09-21,7.1493,7.1493,6.8704,7.0345,570097,0
2007-09-24,6.94,7,6.7715,6.7976,158805,0
2007-09-25,6.7623,6.886,6.7376,6.8252,156598,0
2007-09-26,6.886,7.0602,6.7976,7.016,205117,0
2007-09-27,7.0602,7.1884,6.9743,7.1831,180389,0
2007-09-28,7.1831,7.3637,7.1831,7.295,327196,0
2007-10-01,7.3048,7.6079,7.295,7.5386,241743,0
2007-10-02,7.6023,7.8168,7.5571,7.8168,162286,0
2007-10-03,7.7317,7.8437,7.4681,7.5729,299728,0
2007-10-04,7.6159,7.8437,7.4876,7.7762,392766,0
2007-10-05,7.8723,7.8723,7.4681,7.6864,277519,0
2007-10-08,7.6366,7.6429,7.1042,7.1493,252372,0
2007-10-09,7.1197,7.1493,6.9046,6.9459,273418,0
2007-10-10,6.9046,7.0602,6.8767,7.0345,109134,0
2007-10-11,7,7.1645,6.8952,7.0093,326254,0
2007-10-12,6.8068,7.0854,6.7551,7.0854,1260378,0
2007-10-15,7.016,7.0432,6.7016,6.7976,911923,0
2007-10-16,6.7905,7,6.7212,6.9644,5565738,0
2007-10-17,6.9743,7.0093,6.7976,6.9558,484639,0
2007-10-18,6.9303,7,6.8068,6.9459,372345,0
2007-10-19,6.9459,7.0256,6.7976,6.8603,360665,0
2007-10-22,6.7277,6.9644,6.7277,6.9046,314778,0
2007-10-23,6.9644,7.0093,6.8603,6.9046,244474,0
2007-10-24,6.8252,6.9459,6.7016,6.886,278785,0
2007-10-25,6.9209,7,6.6859,6.9108,384132,0
2007-10-26,7,7,6.7114,6.7551,233320,0
2007-10-29,6.7623,6.9799,6.7376,6.8767,432967,0
2007-10-30,6.8312,7,6.7976,6.9558,283098,0
2007-10-31,7.6961,7.6961,6.9303,7,384552,0
2007-11-01,6.8312,6.9108,6.5816,6.7376,456641,0
2007-11-02,6.8068,6.8068,6.5631,6.658,302464,0
2007-11-05,6.5026,7.1138,6.5026,6.9303,353613,0
2007-11-06,6.94,7.0093,6.8411,6.9108,501370,0
2007-11-07,6.9644,7.016,6.7811,6.7976,296540,0
2007-11-08,6.8952,7.016,6.6773,6.9558,395181,0
2007-11-09,6.851,7.1884,6.851,7.0432,272725,0
2007-11-12,7.0256,7.3238,6.9558,7.1744,290574,0
2007-11-13,7.2251,7.3139,7.1554,7.269,282468,0
2007-11-14,7.3048,7.4279,6.8952,7.1382,280361,0
2007-11-15,7.1554,7.2186,7.0345,7.1382,340102,0
2007-11-16,7.1554,7.2251,6.9108,7.2251,565783,0
2007-11-19,7.1138,7.3922,6.9303,7.2432,435806,0
2007-11-20,7.2251,7.3984,7.1293,7.269,264160,0
2007-11-21,7.2186,7.3139,6.9108,6.9558,510241,0
2007-11-23,6.9743,7.3276,6.7277,7.269,191010,0
2007-11-26,7.3637,7.3637,7.0432,7.0691,201800,0
2007-11-27,7.0795,7.1042,6.6859,7,461483,0
2007-11-28,7.016,7.3139,6.8952,7.2251,352561,0
2007-11-29,7.2251,7.2531,6.9459,7.0602,206594,0
2007-11-30,7.1493,7.295,6.9911,7.0691,268995,0
2007-12-03,7.0432,7.1554,6.8603,6.9799,200168,0
2007-12-04,6.8603,7.0345,6.7376,6.7976,259740,0
2007-12-05,6.9209,6.9743,6.8767,6.9644,237104,0
2007-12-06,6.8952,7.2774,6.8767,7.2774,229640,0
2007-12-07,7.2531,7.6429,6.9459,7.016,356239,0
2007-12-10,7.208,7.3374,7.016,7.2186,288995,0
2007-12-11,7.0795,7.3922,7,7.0093,531472,0
2007-12-12,7.1884,7.2586,7,7.1382,581907,0
2007-12-13,7.0256,7.4349,7.0256,7.1293,446543,0
2007-12-14,7.0602,7.3276,6.94,7.199,375606,0
2007-12-17,7.1382,7.6079,7.1382,7.4783,280260,0
2007-12-18,7.5833,7.8015,7.3583,7.7914,270998,0
2007-12-19,7.8803,7.8803,7.4086,7.4525,381054,0
2007-12-20,7.417,7.5324,7.0691,7.4972,211956,0
2007-12-21,7.6269,8.0556,7.5937,7.8943,608505,0
2007-12-24,7.7914,8.3137,7.7826,8.0335,131343,0
2007-12-26,8.1493,8.1493,7.6429,8.0016,177176,0
2007-12-27,7.8516,8.0644,7.5324,7.5324,221042,0
2007-12-28,7.6269,7.6429,7.0602,7.1645,418969,0
2007-12-31,7.1138,7.3637,6.6513,7.3637,1286228,0
2008-01-02,7.3139,7.4086,6.7976,6.8068,336143,0
2008-01-03,6.8411,7,6.6677,6.7811,424606,0
2008-01-04,6.7016,6.7016,5.9261,5.9895,552551,0
2008-01-07,6.0051,6.2681,5.8849,6.2048,588833,0
2008-01-08,6.2143,6.2331,5.8912,5.9608,431693,0
2008-01-09,5.9198,6.3976,5.9007,6.3888,606528,0
2008-01-10,6.2745,6.3725,6.1192,6.2838,254045,0
2008-01-11,6.2048,6.3381,5.9449,5.9449,275790,0
2008-01-14,5.9799,6.135,5.9449,6.094,315675,0
2008-01-15,6.0243,6.1192,5.9102,6.0401,288284,0
2008-01-16,6.0748,6.3027,6.0243,6.1793,217931,0
2008-01-17,6.1888,6.2492,5.9706,6.0748,294470,0
2008-01-18,5.9799,6.1002,5.8405,5.9706,405383,0
2008-01-22,5.7266,6.1888,5.1786,5.9706,361259,0
2008-01-23,5.9706,6.3976,5.8658,6.344,447151,0
2008-01-24,6.344,6.3888,6.0051,6.0051,442728,0
2008-01-25,6.094,6.2331,5.9895,6.0591,190538,0
2008-01-28,6.0591,6.2048,5.9545,6.0846,452949,0
2008-01-29,6.1002,6.1793,5.9895,6.1445,185959,0
2008-01-30,6.0748,6.1983,5.9545,6.0306,267474,0
2008-01-31,5.9102,6.1002,5.9102,6.0495,396339,0
2008-02-01,6.0591,6.1192,5.7802,6.1002,392630,0
2008-02-04,6.0655,6.0846,5.9706,5.9706,128453,0
2008-02-05,5.8564,6.0243,5.7962,5.9956,351403,0
2008-02-06,6.0655,6.1635,5.7613,5.7867,147549,0
2008-02-07,5.7867,6.0591,5.6664,6.0401,403495,0
2008-02-08,6.0401,6.0401,5.6664,5.8308,333298,0
2008-02-11,5.8153,5.8308,5.6315,5.6664,254897,0
2008-02-12,5.7074,6.0051,5.6664,5.7266,273103,0
2008-02-13,5.7962,5.9354,5.7454,5.9354,157547,0
2008-02-14,5.9608,5.9608,5.6664,5.6727,281128,0
2008-02-15,5.6474,5.8308,5.603,5.6219,199041,0
2008-02-19,5.7074,5.9706,5.5079,5.9354,584301,0
2008-02-20,5.9102,5.9261,5.6727,5.8405,244202,0
2008-02-21,5.7962,5.8912,5.7074,5.7613,326209,0
2008-02-22,5.7613,5.8153,5.5774,5.7454,274364,0
2008-02-25,5.7613,5.7962,5.587,5.7266,147124,0
2008-02-26,5.6664,5.7454,5.6219,5.6315,187505,0
2008-02-27,5.587,5.736,5.5175,5.6125,148179,0
2008-02-28,5.6125,5.6727,5.4384,5.4732,292042,0
2008-02-29,5.4034,5.4223,5.0898,5.1089,267311,0
2008-03-03,5.1152,5.1344,4.8016,4.9505,308773,0
2008-03-04,4.8903,4.9505,4.6465,4.9251,311520,0
2008-03-05,4.9505,5.0551,4.9157,5.0107,160597,0
2008-03-06,5.0297,5.0297,4.8205,4.881,200085,0
2008-03-07,4.8302,4.9949,4.8302,4.8903,139974,0
2008-03-10,4.9411,4.9598,4.7858,4.8016,191327,0
2008-03-11,5.0204,5.0297,4.8903,4.9697,520213,0
2008-03-12,4.7161,4.7161,3.1799,3.2244,1088866,0
2008-03-13,3.1896,3.4872,3.1294,3.2844,1230287,0
2008-03-14,3.2939,3.3732,3.1388,3.1388,1178860,0
2008-03-17,3.1199,3.3289,3.0407,3.2593,589883,0
2008-03-18,3.3477,3.389,3.1799,3.3828,469848,0
2008-03-19,3.4523,3.4777,3.1548,3.2244,340551,0
2008-03-20,3.88,3.88,3.0152,3.3984,1145135,0
2008-03-24,3.3984,3.8357,3.215,3.4429,722236,0
2008-03-25,3.4616,3.5474,3.2939,3.4969,492602,0
2008-03-26,3.4872,3.4969,3.3984,3.4523,220625,0
2008-03-27,3.4523,3.4777,3.3828,3.4237,301568,0
2008-03-28,3.4777,3.4777,3.3193,3.3539,174488,0
2008-03-31,3.3477,3.4523,3.3289,3.3732,242637,0
2008-04-01,3.4081,3.6774,3.389,3.6267,404873,0
2008-04-02,3.6361,3.8008,3.5316,3.6267,572098,0
2008-04-03,3.5824,3.7215,3.4969,3.6709,390233,0
2008-04-04,3.6614,3.7122,3.5664,3.5824,144397,0
2008-04-07,3.5918,3.6075,3.5664,3.5918,175017,0
2008-04-08,3.4777,3.6011,3.4429,3.5378,150285,0
2008-04-09,3.5378,3.5378,3.3828,3.4872,273530,0
2008-04-10,3.503,3.617,3.4429,3.5664,230611,0
2008-04-11,3.5219,3.5316,3.4237,3.4616,258046,0
2008-04-14,3.4237,3.4969,3.3289,3.4429,246512,0
2008-04-15,3.4616,3.5127,3.3477,3.4332,280886,0
2008-04-16,3.4682,3.4682,3.3131,3.3637,325811,0
2008-04-17,3.3477,3.3732,3.2593,3.3477,225508,0
2008-04-18,3.4175,3.4969,3.3828,3.4429,164709,0
2008-04-21,3.4175,3.4175,3.3289,3.3637,107414,0
2008-04-22,3.3383,3.3383,2.9456,2.9803,474530,0
2008-04-23,3.0407,3.652,3.0407,3.4682,599558,0
2008-04-24,3.4777,3.5378,3.2244,3.4332,220873,0
2008-04-25,3.4523,3.4523,3.3383,3.3984,106163,0
2008-04-28,3.3984,3.5127,3.3289,3.4332,148242,0
2008-04-29,3.4237,3.5726,3.3984,3.4777,120984,0
2008-04-30,3.4429,3.6011,3.3131,3.3383,218359,0
2008-05-01,3.3289,3.4777,3.2338,3.4332,180189,0
2008-05-02,3.4969,3.503,3.2498,3.2844,206537,0
2008-05-05,3.2498,3.278,3.1199,3.1388,166846,0
2008-05-06,3.1103,3.3289,3.1039,3.2498,254962,0
2008-05-07,3.2244,3.2498,2.9107,2.9297,310059,0
2008-05-08,2.9456,3.0345,2.9203,2.9709,174097,0
2008-05-09,2.9107,2.99,2.9012,2.9203,141610,0
2008-05-12,2.9297,3.0946,2.9107,3.0345,94520,0
2008-05-13,3.0345,3.0407,2.9107,3.0152,146039,0
2008-05-14,3.0152,3.1103,2.9803,2.99,120330,0
2008-05-15,2.9645,3.1103,2.9359,2.9645,177952,0
2008-05-16,2.9992,3.1294,2.9297,3.1294,225923,0
2008-05-19,3.1103,3.1103,2.8599,2.8759,282752,0
2008-05-20,2.8665,2.9359,2.841,2.8949,164740,0
2008-05-21,2.9012,3.1739,2.9012,3.0946,298200,0
2008-05-22,3.0946,3.1739,2.9012,2.9456,291871,0
2008-05-23,2.9645,3.0753,2.9012,3.0691,286438,0
2008-05-27,3.0691,3.2338,3.047,3.1388,159016,0
2008-05-28,3.0345,3.1294,2.9359,3.1294,127145,0
2008-05-29,3.1103,3.389,2.9803,3.2498,448084,0
2008-05-30,3.3289,3.3289,3.0249,3.1103,570442,0
2008-06-02,3.164,3.1739,2.8665,2.9203,243464,0
2008-06-03,2.9359,3.0598,2.9297,2.9645,265902,0
2008-06-04,2.9456,2.9992,2.9012,2.9203,221883,0
2008-06-05,2.3374,2.7806,2.3088,2.6068,961115,0
2008-06-06,2.5372,2.6068,2.4927,2.5117,295726,0
2008-06-09,2.4833,2.6573,2.4071,2.4229,334346,0
2008-06-10,2.4071,2.4578,2.3723,2.3723,259003,0
2008-06-11,2.3627,2.3787,2.1347,2.1347,394102,0
2008-06-12,2.1601,2.1948,2.0745,2.0841,480578,0
2008-06-13,2.0999,2.1191,2.0493,2.0841,228857,0
2008-06-16,2.0745,2.0872,1.9858,2.005,752811,0
2008-06-17,2.0144,2.0303,1.9257,1.9954,330350,0
2008-06-18,1.9605,2.005,1.5616,1.9796,267850,0
2008-06-19,2.0144,2.0397,1.9257,1.9353,438430,0
2008-06-20,1.9353,1.9353,1.856,1.856,1239446,0
2008-06-23,1.8117,1.8403,1.7263,1.7356,1146211,0
2008-06-24,1.6819,1.7419,1.6216,1.647,507726,0
2008-06-25,1.6311,1.647,1.5678,1.5962,914865,0
2008-06-26,1.5678,1.612,1.5678,1.5678,893831,0
2008-06-27,1.5616,1.6026,1.5077,1.5077,1694515,0
2008-06-30,1.5266,1.5425,1.4379,1.4823,935267,0
2008-07-01,1.4222,1.5868,1.229,1.5678,655241,0
2008-07-02,1.5172,1.5329,1.4631,1.4823,332059,0
2008-07-03,1.4728,1.5329,1.4728,1.5266,97778,0
2008-07-07,1.4981,1.5962,1.4568,1.5425,529298,0
2008-07-08,1.5519,1.5616,1.5077,1.5329,489082,0
2008-07-09,1.5329,1.5329,1.4918,1.4981,151657,0
2008-07-10,1.4918,1.5519,1.4918,1.5329,427140,0
2008-07-11,1.5266,1.5678,1.4759,1.5616,506196,0
2008-07-14,1.5678,1.5678,1.5266,1.5425,253241,0
2008-07-15,1.5774,1.5774,1.4918,1.5519,264670,0
2008-07-16,1.5077,1.5678,1.5077,1.5616,348846,0
2008-07-17,1.5616,1.6026,1.5519,1.5774,373384,0
2008-07-18,1.5868,1.5868,1.5266,1.5678,168710,0
2008-07-21,1.5678,1.5774,1.5329,1.5616,280649,0
2008-07-22,1.5678,1.5678,1.5616,1.5678,416670,0
2008-07-23,1.5678,1.612,1.5425,1.5678,819216,0
2008-07-24,1.5678,1.5774,1.5329,1.5616,453318,0
2008-07-25,1.5678,1.6026,1.5678,1.5868,562147,0
2008-07-28,1.5678,1.5868,1.5425,1.5774,433188,0
2008-07-29,1.5678,1.5774,1.5519,1.5678,361504,0
2008-07-30,1.5678,1.5868,1.5266,1.5678,321504,0
2008-07-31,1.5266,1.5868,1.5266,1.5425,169807,0
2008-08-01,1.5519,1.5616,1.4981,1.5425,133488,0
2008-08-04,1.5519,1.5678,1.4981,1.5519,138559,0
2008-08-05,1.5678,1.5868,1.5519,1.5678,493581,0
2008-08-06,1.5678,1.6311,1.5678,1.6026,334967,0
2008-08-07,1.6311,1.6311,1.5774,1.5868,274978,0
2008-08-08,1.5678,1.612,1.5678,1.5962,794946,0
2008-08-11,1.5962,1.612,1.5868,1.5962,705203,0
2008-08-12,1.5962,1.6026,1.5962,1.6026,152822,0
2008-08-13,1.5868,1.6026,1.5519,1.5616,270998,0
2008-08-14,1.5868,1.5962,1.5616,1.5962,252032,0
2008-08-15,1.5962,1.612,1.5774,1.5774,456306,0
2008-08-18,1.5774,1.5868,1.5774,1.5868,576699,0
2008-08-19,1.5868,1.5868,1.5678,1.5774,142352,0
2008-08-20,1.6567,1.6567,1.5329,1.5425,317130,0
2008-08-21,1.5678,1.5678,1.4475,1.4631,230792,0
2008-08-22,1.4823,1.4823,1.4475,1.4568,232494,0
2008-08-25,1.4475,1.4918,1.4283,1.4283,263489,0
2008-08-26,1.4379,1.4379,1.4032,1.4222,291794,0
2008-08-27,1.4222,1.4222,1.3681,1.3874,571750,0
2008-08-28,1.3874,1.3937,1.3589,1.3779,319545,0
2008-08-29,1.3779,1.4379,1.3335,1.3525,660715,0
2008-09-02,1.3681,1.3681,1.2893,1.3081,319080,0
2008-09-03,1.3239,1.3239,1.2542,1.2637,311214,0
2008-09-04,1.2637,1.2637,1.1941,1.2036,456522,0
2008-09-05,1.1941,1.1941,1.1339,1.1688,307863,0
2008-09-08,1.1688,1.1846,1.0989,1.1054,474647,0
2008-09-09,1.3081,1.3081,1.1149,1.1149,695217,0
2008-09-10,1.1339,1.1405,0.8805,0.9311,2432308,0
2008-09-11,0.9851,0.9851,0.8899,0.9502,1242783,0
2008-09-12,0.9248,0.9407,0.8552,0.8552,1567830,0
2008-09-15,0.8266,0.8711,0.8201,0.8362,472866,0
2008-09-16,0.7855,0.8201,0.7317,0.7758,824126,0
2008-09-17,0.7412,0.7758,0.6716,0.6874,942527,0
2008-09-18,0.8552,0.8552,0.6525,0.6618,725756,0
2008-09-19,0.7063,0.8711,0.6716,0.6874,1798804,0
2008-09-22,0.6874,0.7412,0.6811,0.6874,972941,0
2008-09-23,0.6811,0.6874,0.6112,0.6464,1179533,0
2008-09-24,0.6178,0.6811,0.6112,0.6112,1092045,0
2008-09-25,0.6112,0.6716,0.6112,0.6716,253427,0
2008-09-26,0.5827,0.6716,0.5827,0.6464,365192,0
2008-09-29,0.6367,0.7412,0.6112,0.6525,185699,0
2008-09-30,0.6525,0.6525,0.6112,0.6464,713844,0
2008-10-01,0.5921,0.6525,0.5921,0.6112,114675,0
2008-10-02,0.6178,0.6464,0.567,0.567,204113,0
2008-10-03,0.6112,0.6112,0.6018,0.6018,225652,0
2008-10-06,0.5827,0.6525,0.567,0.5921,2758770,0
2008-10-07,0.5574,0.6018,0.5226,0.6018,195845,0
2008-10-08,0.5827,0.6018,0.5416,0.5574,441984,0
2008-10-09,0.5921,0.5921,0.5068,0.548,340010,0
2008-10-10,0.5068,0.548,0.48763,0.4972,1610551,0
2008-10-13,0.5574,0.6525,0.5132,0.6178,360986,0
2008-10-14,0.6464,0.8962,0.5416,0.5921,678838,0
2008-10-15,0.5416,0.7031,0.5321,0.5921,388469,0
2008-10-16,0.6018,0.6018,0.4466,0.548,1198733,0
2008-10-17,0.5574,0.6178,0.5132,0.605,731809,0
2008-10-20,0.6112,0.6112,0.5226,0.6018,1027231,0
2008-10-21,0.5321,0.5827,0.5226,0.5416,705136,0
2008-10-22,0.5574,0.6618,0.5068,0.548,1267523,0
2008-10-23,0.6874,0.6874,0.567,0.6464,1480378,0
2008-10-24,0.5827,0.6525,0.5416,0.6272,1849102,0
2008-10-27,0.5574,0.6811,0.5574,0.6618,232215,0
2008-10-28,0.6272,0.7412,0.6112,0.7063,330713,0
2008-10-29,0.6968,0.8266,0.6811,0.7569,477929,0
2008-10-30,0.8107,0.8615,0.7412,0.7855,333057,0
2008-10-31,0.8805,0.9502,0.8107,0.8899,1011092,0
2008-11-03,0.8711,0.9407,0.8015,0.8711,455841,0
2008-11-04,0.9057,0.9153,0.8552,0.8711,735660,0
2008-11-05,0.9153,0.9153,0.8552,0.8552,292711,0
2008-11-06,0.8015,0.8362,0.7758,0.8201,297789,0
2008-11-07,0.7412,0.8201,0.7412,0.7505,270381,0
2008-11-10,0.7158,0.8015,0.6367,0.6464,309149,0
2008-11-11,0.6464,0.6968,0.5416,0.6018,443699,0
2008-11-12,0.6618,0.6618,0.5763,0.6429,419726,0
2008-11-13,0.6112,0.6618,0.5416,0.6464,187461,0
2008-11-14,0.6811,0.6968,0.6112,0.6178,125974,0
2008-11-17,0.6525,0.6618,0.5763,0.5827,315095,0
2008-11-18,0.6018,0.6178,0.5574,0.6178,193749,0
2008-11-19,0.567,0.6178,0.5132,0.5132,375517,0
2008-11-20,0.5132,0.5226,0.47834,0.48763,420898,0
2008-11-21,0.5132,0.5132,0.40842,0.43716,501129,0
2008-11-24,0.46549,0.47208,0.41166,0.42755,476052,0
2008-11-25,0.45278,0.45278,0.35788,0.3675,1017303,0
2008-11-26,0.39275,0.41818,0.36423,0.40222,434433,0
2008-11-28,0.39275,0.39275,0.31352,0.37366,402458,0
2008-12-01,0.35788,0.40222,0.35788,0.35788,344100,0
2008-12-02,0.3675,0.41818,0.3675,0.40842,228485,0
2008-12-03,0.38322,0.42755,0.37366,0.38322,358401,0
2008-12-04,0.38322,0.41818,0.38322,0.40222,269151,0
2008-12-05,0.40222,0.5226,0.40222,0.5226,392380,0
2008-12-08,0.47208,0.7412,0.47208,0.7412,486483,0
2008-12-09,0.6618,0.6618,0.5416,0.6178,1310409,0
2008-12-10,0.6272,0.6272,0.5416,0.5574,378707,0
2008-12-11,0.5226,0.5321,0.37366,0.37366,358512,0
2008-12-12,0.43716,0.4972,0.40842,0.46256,336605,0
2008-12-15,0.46256,0.5068,0.42755,0.42755,522151,0
2008-12-16,0.37366,0.43716,0.3675,0.40842,390210,0
2008-12-17,0.40222,0.42755,0.39275,0.40842,225862,0
2008-12-18,0.41818,0.42755,0.35788,0.37366,385891,0
2008-12-19,0.40222,0.40222,0.20909,0.20909,2316581,0
2008-12-22,0.31352,0.39275,0.27873,0.39275,1278716,0
2008-12-23,0.35788,0.39275,0.30413,0.33254,1258164,0
2008-12-24,0.33254,0.33874,0.31352,0.32306,102323,0
2008-12-26,0.34849,0.34849,0.31352,0.32306,149637,0
2008-12-29,0.31352,0.33254,0.29768,0.31352,518989,0
2008-12-30,0.32306,0.34849,0.31352,0.33254,269991,0
2008-12-31,0.31352,0.34849,0.29768,0.34849,370672,0
2009-01-02,0.31352,0.33874,0.31352,0.33254,203683,0
2009-01-05,0.32306,0.40222,0.32306,0.38322,848375,0
2009-01-06,0.38322,0.40842,0.38322,0.39275,367981,0
2009-01-07,0.38322,0.40222,0.32306,0.32306,363646,0
2009-01-08,0.33254,0.37366,0.32306,0.33254,463468,0
2009-01-09,0.33874,0.33874,0.32306,0.33254,347773,0
2009-01-12,0.33254,0.35788,0.31352,0.32306,482108,0
2009-01-13,0.31352,0.33874,0.28821,0.31352,1163133,0
2009-01-14,0.3675,0.38322,0.32306,0.32306,433053,0
2009-01-15,0.33254,0.36423,0.30413,0.31352,468999,0
2009-01-16,0.32306,0.33254,0.29768,0.30413,427575,0
2009-01-20,0.29768,0.30413,0.26919,0.26919,235210,0
2009-01-21,0.27873,0.28821,0.26919,0.27873,161590,0
2009-01-22,0.26919,0.27873,0.24387,0.24387,479663,0
2009-01-23,0.23759,0.25333,0.23433,0.23433,486157,0
2009-01-26,0.24387,0.26297,0.23433,0.26297,523847,0
2009-01-27,0.26919,0.26919,0.25333,0.26297,340994,0
2009-01-28,0.26297,0.26919,0.25333,0.26919,307271,0
2009-01-29,0.26919,0.28821,0.26297,0.26919,193117,0
2009-01-30,0.27873,0.32306,0.26919,0.30413,1761015,0
2009-02-02,0.32943,0.32943,0.26919,0.30413,215834,0
2009-02-03,0.29768,0.32306,0.28821,0.31352,102550,0
2009-02-04,0.30413,0.30413,0.26297,0.26297,288637,0
2009-02-05,0.26919,0.29768,0.26919,0.27873,259849,0
2009-02-06,0.27873,0.31352,0.27873,0.30413,97377,0
2009-02-09,0.32943,0.33254,0.27873,0.32306,225882,0
2009-02-10,0.32306,0.34849,0.29768,0.29768,588214,0
2009-02-11,0.29768,0.33874,0.29768,0.32306,103746,0
2009-02-12,0.31352,0.34849,0.29768,0.33874,114908,0
2009-02-13,0.34849,0.35788,0.31352,0.33874,85026,0
2009-02-17,0.36423,0.36423,0.29768,0.33874,232300,0
2009-02-18,0.33254,0.33874,0.28821,0.28821,139270,0
2009-02-19,0.28821,0.31352,0.26919,0.26919,238349,0
2009-02-20,0.26919,0.35788,0.26919,0.33874,2493876,0
2009-02-23,0.30413,0.34849,0.28821,0.29768,229682,0
2009-02-24,0.27873,0.42755,0.27873,0.30413,326857,0
2009-02-25,0.22166,0.29139,0.22166,0.26297,480764,0
2009-02-26,0.29139,0.31352,0.25333,0.29139,376493,0
2009-02-27,0.27242,0.29768,0.26297,0.26297,731947,0
2009-03-02,0.26297,0.28496,0.26297,0.26607,510532,0
2009-03-03,0.27242,0.30086,0.27242,0.29139,403638,0
2009-03-04,0.29457,0.548,0.29139,0.548,2542127,0
2009-03-05,0.5226,0.5226,0.36096,0.36096,988193,0
2009-03-06,0.36096,0.4054,0.23121,0.36423,910074,0
2009-03-09,0.37066,0.37366,0.28184,0.28496,507116,0
2009-03-10,0.29139,0.34212,0.28821,0.3073,241419,0
2009-03-11,0.33254,0.33254,0.30086,0.3073,144673,0
2009-03-12,0.29139,0.33254,0.29139,0.32618,324560,0
2009-03-13,0.33254,0.33564,0.30086,0.31352,167161,0
2009-03-16,0.31352,0.35482,0.31041,0.33874,493210,0
2009-03-17,0.34212,0.39275,0.32943,0.39275,129506,0
2009-03-18,0.39275,0.39275,0.34849,0.35788,259720,0
2009-03-19,0.37677,0.37677,0.34849,0.35167,141225,0
2009-03-20,0.35482,0.3675,0.33254,0.35167,313365,0
2009-03-23,0.37366,0.37366,0.31995,0.34849,282942,0
2009-03-24,0.34849,0.34849,0.33254,0.33254,185151,0
2009-03-25,0.33564,0.34849,0.32943,0.33564,493590,0
2009-03-26,0.33874,0.34528,0.33254,0.33874,237143,0
2009-03-27,0.33874,0.33874,0.31995,0.33254,84840,0
2009-03-30,0.32618,0.35167,0.31352,0.34212,500781,0
2009-03-31,0.34849,0.34849,0.33564,0.33564,148700,0
2009-04-01,0.32306,0.34212,0.32306,0.33254,149308,0
2009-04-02,0.33874,0.35788,0.33254,0.34528,921090,0
2009-04-03,0.34212,0.34849,0.33564,0.34528,190232,0
2009-04-06,0.34212,0.34212,0.33254,0.33254,88116,0
2009-04-07,0.33254,0.34849,0.31671,0.33564,1288553,0
2009-04-08,0.33564,0.37066,0.33254,0.37066,437312,0
2009-04-09,0.39596,0.39596,0.36423,0.38322,315854,0
2009-04-13,0.38322,0.39596,0.37366,0.39275,466371,0
2009-04-14,0.39275,0.39596,0.37366,0.37366,311706,0
2009-04-15,0.37366,0.40222,0.37066,0.39921,103394,0
2009-04-16,0.4054,0.49104,0.4054,0.46549,453667,0
2009-04-17,0.46549,0.47531,0.40222,0.42111,460720,0
2009-04-20,0.39921,0.42452,0.39275,0.39596,271410,0
2009-04-21,0.38322,0.44025,0.38322,0.43398,290560,0
2009-04-22,0.4308,0.43716,0.39275,0.39921,115227,0
2009-04-23,0.41477,0.4308,0.39596,0.40222,153412,0
2009-04-24,0.42111,0.4562,0.42111,0.42452,338641,0
2009-04-27,0.41818,0.44343,0.4054,0.41166,186065,0
2009-04-28,0.41166,0.43398,0.3865,0.39275,263793,0
2009-04-29,0.39275,0.42755,0.38322,0.39921,325624,0
2009-04-30,0.4054,0.41818,0.39275,0.39596,358068,0
2009-05-01,0.38322,0.40222,0.37366,0.3865,437978,0
2009-05-04,0.43716,0.43716,0.40222,0.41477,290628,0
2009-05-05,0.41477,0.41477,0.38957,0.38957,509937,0
2009-05-06,0.39596,0.45278,0.39275,0.44025,903935,0
2009-05-07,0.46875,0.46875,0.43716,0.44343,211223,0
2009-05-08,0.44961,0.47834,0.44961,0.47834,193828,0
2009-05-11,0.4972,0.5574,0.48763,0.5352,334885,0
2009-05-12,0.5544,0.5544,0.47208,0.47834,412569,0
2009-05-13,0.43716,0.48763,0.41166,0.45278,543123,0
2009-05-14,0.45278,0.5162,0.45278,0.5068,367516,0
2009-05-15,0.49405,0.49405,0.43716,0.4466,401003,0
2009-05-18,0.4308,0.48155,0.4308,0.48155,251283,0
2009-05-19,0.51,0.5162,0.48452,0.5068,266821,0
2009-05-20,0.5226,0.5384,0.5003,0.5035,384519,0
2009-05-21,0.5003,0.5003,0.43716,0.44025,263170,0
2009-05-22,0.44961,0.46549,0.44961,0.4562,269916,0
2009-05-26,0.43398,0.4562,0.37677,0.4466,341771,0
2009-05-27,0.44025,0.4466,0.42452,0.4308,154791,0
2009-05-28,0.47834,0.48155,0.4466,0.44961,239388,0
2009-05-29,0.44961,0.48763,0.41818,0.48763,569722,0
2009-06-01,0.47834,0.49104,0.46549,0.48763,321833,0
2009-06-02,0.48763,0.51,0.47834,0.5035,262988,0
2009-06-03,0.5035,0.51,0.47834,0.49104,103079,0
2009-06-04,0.49405,0.51,0.49405,0.5068,201447,0
2009-06-05,0.51,0.5352,0.51,0.5258,161061,0
2009-06-08,0.5352,0.5384,0.5132,0.5132,131974,0
2009-06-09,0.5162,0.5445,0.49405,0.51,325712,0
2009-06-10,0.5132,0.5258,0.49104,0.51,267194,0
2009-06-11,0.51,0.5384,0.51,0.5258,182356,0
2009-06-12,0.5321,0.548,0.5003,0.51,321566,0
2009-06-15,0.48763,0.5445,0.48763,0.5258,455567,0
2009-06-16,0.49405,0.5162,0.46256,0.5003,270442,0
2009-06-17,0.48763,0.5068,0.48763,0.49104,265707,0
2009-06-18,0.49104,0.51,0.48452,0.49405,113600,0
2009-06-19,0.5035,0.51,0.49405,0.5035,285278,0
2009-06-22,0.51,0.51,0.48155,0.48452,348681,0
2009-06-23,0.49104,0.5003,0.47834,0.49104,148494,0
2009-06-24,0.49405,0.49405,0.45923,0.47531,480098,0
2009-06-25,0.47208,0.5258,0.46549,0.5258,291129,0
2009-06-26,0.51,0.5132,0.45278,0.45278,5811252,0
2009-06-29,0.45923,0.47834,0.45923,0.46549,358990,0
2009-06-30,0.46549,0.5035,0.46256,0.47208,201244,0
2009-07-01,0.47531,0.49405,0.47208,0.47208,101141,0
2009-07-02,0.46875,0.5035,0.46875,0.47834,113342,0
2009-07-06,0.48452,0.51,0.47834,0.51,231519,0
2009-07-07,0.5003,0.5195,0.5003,0.5035,577848,0
2009-07-08,0.49405,0.5132,0.49405,0.51,138307,0
2009-07-09,0.5132,0.5445,0.51,0.5384,598195,0
2009-07-10,0.5321,0.548,0.5258,0.5384,154995,0
2009-07-13,0.5512,0.5512,0.5445,0.5445,100400,0
2009-07-14,0.5512,0.5512,0.5352,0.5384,139094,0
2009-07-15,0.5384,0.5636,0.5226,0.548,1027976,0
2009-07-16,0.5321,0.5512,0.5289,0.5445,552229,0
2009-07-17,0.5512,0.5763,0.5445,0.567,466733,0
2009-07-20,0.586,0.6018,0.5763,0.5796,290456,0
2009-07-21,0.5796,0.6303,0.5731,0.6112,472879,0
2009-07-22,0.6112,0.6525,0.5954,0.6429,164326,0
2009-07-23,0.6492,0.7031,0.6492,0.684,471165,0
2009-07-24,0.6618,0.7063,0.6618,0.6904,189487,0
2009-07-27,0.7063,0.7063,0.6874,0.6904,269331,0
2009-07-28,0.6968,0.7252,0.6874,0.7252,322140,0
2009-07-29,0.7252,0.7252,0.6904,0.7031,134809,0
2009-07-30,0.7128,0.7666,0.7063,0.738,728385,0
2009-07-31,0.7412,0.7666,0.7284,0.7539,218827,0
2009-08-03,0.7666,0.7887,0.7441,0.7539,238978,0
2009-08-04,0.7569,0.7727,0.7252,0.7539,210676,0
2009-08-05,0.7539,0.7758,0.7252,0.7284,120877,0
2009-08-06,0.7189,0.738,0.7128,0.7284,190930,0
2009-08-07,0.738,0.795,0.7284,0.7727,345045,0
2009-08-10,0.7727,0.7727,0.7252,0.7727,317310,0
2009-08-11,0.7569,0.7632,0.7475,0.7475,100063,0
2009-08-12,0.7412,0.7696,0.7412,0.7475,182878,0
2009-08-13,0.7539,0.7632,0.7475,0.7539,90719,0
2009-08-14,0.7539,0.7569,0.738,0.7412,208136,0
2009-08-17,0.7252,0.7252,0.6968,0.7158,230585,0
2009-08-18,0.7031,0.7347,0.7031,0.7347,191113,0
2009-08-19,0.7252,0.7284,0.6968,0.7252,118191,0
2009-08-20,0.7063,0.7252,0.6999,0.7158,104549,0
2009-08-21,0.7223,0.7539,0.6968,0.7539,204099,0
2009-08-24,0.7539,0.7666,0.7189,0.7412,100834,0
2009-08-25,0.7412,0.7505,0.7189,0.7284,147680,0
2009-08-26,0.7347,0.7569,0.7189,0.7223,124079,0
2009-08-27,0.7284,0.7441,0.7252,0.7347,154208,0
2009-08-28,0.738,0.7539,0.7347,0.738,195221,0
2009-08-31,0.7189,0.7505,0.7189,0.7475,156521,0
2009-09-01,0.7284,0.7505,0.7284,0.7317,204634,0
2009-09-02,0.7284,0.738,0.7223,0.7284,97855,0
2009-09-03,0.7189,0.7441,0.7189,0.7347,140395,0
2009-09-04,0.7317,0.7475,0.7096,0.7252,77854,0
2009-09-08,0.7252,0.7252,0.7158,0.7223,66905,0
2009-09-09,0.7158,0.7505,0.7128,0.7284,140476,0
2009-09-10,0.7284,0.7539,0.7189,0.7317,102770,0
2009-09-11,0.7317,0.7822,0.7317,0.7632,307024,0
2009-09-14,0.7603,0.7666,0.7317,0.7603,198546,0
2009-09-15,0.7855,0.83,0.7792,0.8201,161359,0
2009-09-16,0.8174,0.8457,0.8107,0.833,115239,0
2009-09-17,0.8393,0.9025,0.83,0.8615,236042,0
2009-09-18,0.8805,0.8805,0.8174,0.8774,120257,0
2009-09-21,0.8678,0.8743,0.8174,0.8521,138985,0
2009-09-22,0.8552,0.8996,0.8393,0.8837,227911,0
2009-09-23,0.8805,0.9091,0.8743,0.8935,168484,0
2009-09-24,0.9122,0.9818,0.9122,0.9596,681986,0
2009-09-25,0.9693,1.077,0.9439,0.966,341628,0
2009-09-28,0.9786,1.0261,0.9091,0.9533,273111,0
2009-09-29,0.947,1.0232,0.9057,0.9851,269557,0
2009-09-30,0.9722,0.9722,0.9407,0.947,149947,0
2009-10-01,0.9376,0.9693,0.9376,0.9533,62758,0
2009-10-02,0.9502,0.9533,0.9281,0.9439,30691,0
2009-10-05,0.966,0.9818,0.9565,0.9786,118586,0
2009-10-06,0.9818,1.0102,0.9502,1.001,100183,0
2009-10-07,1.001,1.1085,0.9882,1.0514,252204,0
2009-10-08,1.0672,1.1054,1.0102,1.0989,161635,0
2009-10-09,1.0989,1.1054,1.0989,1.1054,89698,0
2009-10-12,1.1179,1.1214,1.0452,1.0672,99851,0
2009-10-13,1.0483,1.0737,1.0232,1.058,43653,0
2009-10-14,1.0514,1.1243,1.0136,1.0388,171545,0
2009-10-15,1.0294,1.0896,1.0199,1.0643,55134,0
2009-10-16,1.0672,1.0926,1.0514,1.0643,113414,0
2009-10-19,1.0862,1.2322,1.0862,1.2322,476034,0
2009-10-20,1.2225,1.2353,1.1752,1.2098,336519,0
2009-10-21,1.1909,1.2637,1.1783,1.1783,314586,0
2009-10-22,1.1054,1.1718,1.0835,1.1498,170918,0
2009-10-23,1.1623,1.1718,1.0835,1.1594,79249,0
2009-10-26,1.1718,1.2195,1.0989,1.2131,251564,0
2009-10-27,1.1783,1.2066,1.1466,1.1941,207714,0
2009-10-28,1.2066,1.2066,1.1214,1.1433,379799,0
2009-10-29,1.1594,1.2828,1.1466,1.2131,555223,0
2009-10-30,1.229,1.2796,1.1814,1.2416,423591,0
2009-11-02,1.2637,1.2669,1.156,1.1688,305540,0
2009-11-03,1.1718,1.229,1.1085,1.2225,284512,0
2009-11-04,1.2066,1.2066,1.1243,1.1243,178112,0
2009-11-05,1.1498,1.2098,1.1307,1.2098,117535,0
2009-11-06,1.2036,1.2195,1.1529,1.2131,91618,0
2009-11-09,1.2098,1.229,1.1877,1.1909,87809,0
2009-11-10,1.1877,1.2004,1.1655,1.1877,92571,0
2009-11-11,1.1783,1.1877,1.1405,1.1783,131378,0
2009-11-12,1.1877,1.2098,1.1498,1.1623,24612,0
2009-11-13,1.1405,1.1655,1.1405,1.1498,45498,0
2009-11-16,1.156,1.1846,1.1498,1.1783,90559,0
2009-11-17,1.1846,1.2131,1.1718,1.2098,81873,0
2009-11-18,1.2098,1.2131,1.1814,1.1909,26455,0
2009-11-19,1.2036,1.2131,1.1339,1.1623,134098,0
2009-11-20,1.1529,1.1814,1.1529,1.1783,107552,0
2009-11-23,1.1909,1.1909,1.1307,1.1623,93998,0
2009-11-24,1.1655,1.1655,1.1466,1.1655,56062,0
2009-11-25,1.1529,1.1655,1.1466,1.1594,51283,0
2009-11-27,1.1529,1.1846,1.1529,1.1783,102976,0
2009-11-30,1.1974,1.1974,1.1466,1.1718,59071,0
2009-12-01,1.1718,1.1941,1.156,1.1877,84055,0
2009-12-02,1.1752,1.2512,1.1752,1.2322,142779,0
2009-12-03,1.2416,1.2637,1.2036,1.2542,146535,0
2009-12-04,1.2669,1.3652,1.2669,1.3303,121673,0
2009-12-07,1.3303,1.4063,1.3303,1.3904,204832,0
2009-12-08,1.3904,1.4063,1.3904,1.4032,102111,0
2009-12-09,1.416,1.416,1.305,1.3176,288875,0
2009-12-10,1.3525,1.3525,1.2955,1.3017,106136,0
2009-12-11,1.2195,1.2893,1.1529,1.1655,503924,0
2009-12-14,1.1655,1.2257,1.1655,1.2257,219001,0
2009-12-15,1.2479,1.2733,1.2225,1.2573,162073,0
2009-12-16,1.2765,1.2765,1.2512,1.2702,170302,0
2009-12-17,1.2733,1.2733,1.2604,1.2604,83600,0
2009-12-18,1.2669,1.3619,1.2542,1.3619,155373,0
2009-12-21,1.3556,1.3779,1.3081,1.3713,190352,0
2009-12-22,1.3841,1.4189,1.3429,1.4,131437,0
2009-12-23,1.3303,1.4475,1.2985,1.4252,99702,0
2009-12-24,1.4508,1.4508,1.3874,1.4222,192737,0
2009-12-28,1.4222,1.5519,1.4032,1.5203,214535,0
2009-12-29,1.5519,1.5646,1.4918,1.5203,141037,0
2009-12-30,1.5203,1.5329,1.4981,1.5203,197552,0
2009-12-31,1.5014,1.5361,1.4412,1.5361,125627,0
2010-01-04,1.5616,1.5835,1.4412,1.4728,225128,0
2010-01-05,1.4792,1.5139,1.4252,1.4568,141012,0
2010-01-06,1.4728,1.4886,1.416,1.4412,149446,0
2010-01-07,1.4189,1.4189,1.3145,1.3364,308417,0
2010-01-08,1.3335,1.3681,1.3335,1.3652,41844,0
2010-01-11,1.3525,1.3937,1.3525,1.3904,173809,0
2010-01-12,1.416,1.416,1.3556,1.3589,219411,0
2010-01-13,1.3462,1.3713,1.3335,1.3492,204079,0
2010-01-14,1.3681,1.3681,1.3429,1.3525,97569,0
2010-01-15,1.3681,1.3874,1.3525,1.3556,171997,0
2010-01-19,1.34,1.34,1.2669,1.3081,359915,0
2010-01-20,1.2893,1.3272,1.2322,1.2828,177217,0
2010-01-21,1.2765,1.2893,1.2604,1.2765,169231,0
2010-01-22,1.2702,1.3556,1.2604,1.3364,264071,0
2010-01-25,1.3713,1.4252,1.3462,1.416,324143,0
2010-01-26,1.4379,1.4792,1.4189,1.4792,250112,0
2010-01-27,1.4696,1.4696,1.4316,1.4631,202451,0
2010-01-28,1.4855,1.4855,1.3904,1.416,79540,0
2010-01-29,1.4508,1.4538,1.4032,1.4094,171589,0
2010-02-01,1.4379,1.4696,1.4094,1.4443,174565,0
2010-02-02,1.4631,1.5139,1.4094,1.4094,275690,0
2010-02-03,1.4222,1.4949,1.4189,1.4949,266021,0
2010-02-04,1.5172,1.5804,1.4728,1.5107,376940,0
2010-02-05,1.5203,1.5835,1.5077,1.5329,283324,0
2010-02-08,1.5616,1.571,1.5107,1.5361,86059,0
2010-02-09,1.5616,1.5774,1.5203,1.5329,73863,0
2010-02-10,1.5583,1.5835,1.5488,1.5583,202561,0
2010-02-11,1.571,1.5804,1.5458,1.5678,156687,0
2010-02-12,1.5488,1.5962,1.5235,1.5962,184131,0
2010-02-16,1.6091,1.6153,1.5519,1.5933,188211,0
2010-02-17,1.5997,1.5997,1.571,1.5804,85309,0
2010-02-18,1.5551,1.5804,1.5235,1.5742,63504,0
2010-02-19,1.5774,1.5835,1.5742,1.5774,84578,0
2010-02-22,1.5962,1.5962,1.5616,1.5616,160204,0
2010-02-23,1.5774,1.5774,1.5488,1.571,81822,0
2010-02-24,1.5804,1.5804,1.5297,1.5297,80032,0
2010-02-25,1.5172,1.5235,1.4508,1.4631,150720,0
2010-02-26,1.4602,1.5014,1.4508,1.5014,111135,0
2010-03-01,1.5203,1.5392,1.4981,1.5266,71336,0
2010-03-02,1.5172,1.5583,1.4918,1.5583,90011,0
2010-03-03,1.5488,1.6279,1.5488,1.6279,356888,0
2010-03-04,1.6279,1.6279,1.4949,1.5962,148910,0
2010-03-05,1.5897,1.5897,1.5583,1.5742,153979,0
2010-03-08,1.5835,1.5835,1.5678,1.571,102917,0
2010-03-09,1.5616,1.5835,1.5616,1.5742,57354,0
2010-03-10,1.5551,1.5742,1.5519,1.5678,94129,0
2010-03-11,1.5835,1.6184,1.5583,1.6184,145773,0
2010-03-12,1.6438,1.7419,1.6438,1.7356,388616,0
2010-03-15,1.7389,1.815,1.7325,1.7771,283726,0
2010-03-16,1.7928,1.8085,1.7737,1.7991,159450,0
2010-03-17,1.8054,1.8782,1.7928,1.8528,318353,0
2010-03-18,1.8846,2.1664,1.859,2.081,959016,0
2010-03-19,2.1031,2.3755,2.0619,2.3755,1395825,0
2010-03-22,2.3755,2.5178,2.1539,2.3183,1108550,0
2010-03-23,2.2996,2.4801,2.2329,2.3027,675724,0
2010-03-24,2.3183,2.4168,2.2647,2.2931,381715,0
2010-03-25,2.2773,2.325,2.2647,2.2647,122789,0
2010-03-26,2.2329,2.2931,1.9669,2.043,627745,0
2010-03-29,2.0715,2.2011,2.043,2.1792,313719,0
2010-03-30,2.1757,2.2044,2.0589,2.0968,176484,0
2010-03-31,2.0682,2.0904,2.0462,2.0524,127948,0
2010-04-01,2.0589,2.0936,2.0555,2.0682,103924,0
2010-04-05,2.1981,2.1981,2.0841,2.1819,292799,0
2010-04-06,2.1855,2.3374,2.1855,2.2171,478185,0
2010-04-07,2.1948,2.2457,2.138,2.1633,142256,0
2010-04-08,2.1539,2.2077,2.1253,2.1664,133942,0
2010-04-09,2.1696,2.1696,2.1061,2.1191,120331,0
2010-04-12,2.1191,2.1918,2.1191,2.1757,120565,0
2010-04-13,2.1918,2.2647,2.1757,2.2517,232566,0
2010-04-14,2.2393,2.3279,2.2329,2.2996,409430,0
2010-04-15,2.3183,2.35,2.2552,2.3344,282878,0
2010-04-16,2.3027,2.3564,2.2615,2.2615,321215,0
2010-04-19,2.2393,2.3153,2.2393,2.2708,183640,0
2010-04-20,2.29,2.4515,2.29,2.4484,341321,0
2010-04-21,2.4864,2.841,2.4737,2.7934,1228446,0
2010-04-22,2.7968,3.0215,2.7367,2.9803,755368,0
2010-04-23,2.9964,3.0374,2.8822,2.917,560261,0
2010-04-26,2.8982,2.9992,2.8982,2.9012,523470,0
2010-04-27,2.9074,2.9331,2.8189,2.8982,446251,0
2010-04-28,2.8982,2.8982,2.7556,2.8284,386034,0
2010-04-29,2.8315,3.484,2.7904,3.2053,1152381,0
2010-04-30,3.1294,3.1674,3.0312,3.1388,392956,0
2010-05-03,3.1674,3.3764,3.1008,3.3066,522790,0
2010-05-04,3.3193,3.3539,3.1355,3.1705,329206,0
2010-05-05,3.0818,3.2021,3.0534,3.0659,357820,0
2010-05-06,3.0152,3.1578,2.5655,2.8474,522468,0
2010-05-07,2.8759,2.8759,2.4737,2.5688,961554,0
2010-05-10,2.778,2.8189,2.6923,2.7997,576022,0
2010-05-11,2.7208,3.0977,2.6985,2.9932,642250,0
2010-05-12,3.0059,3.164,2.9679,3.1388,551657,0
2010-05-13,3.1674,3.2844,3.1199,3.2528,464210,0
2010-05-14,3.164,3.2212,3.1324,3.1578,264848,0
2010-05-17,3.1674,3.3257,2.9838,3.1103,732145,0
2010-05-18,3.1925,3.3066,3.1674,3.199,278053,0
2010-05-19,3.1548,3.2464,3.0946,3.1896,315682,0
2010-05-20,3.0562,3.0598,2.9297,2.9488,514747,0
2010-05-21,2.8949,3.1039,2.8506,3.0249,472957,0
2010-05-24,2.9838,3.0753,2.9613,2.9741,188243,0
2010-05-25,2.9266,2.9331,2.7429,2.8474,411896,0
2010-05-26,2.8633,3.1072,2.8633,2.9456,302673,0
2010-05-27,3.0028,3.1261,2.9932,3.0249,342096,0
2010-05-28,3.0753,3.1578,2.917,2.9803,461394,0
2010-06-01,2.9679,2.9679,2.708,2.7301,343762,0
2010-06-02,2.7714,2.9074,2.7398,2.8665,253642,0
2010-06-03,2.9012,2.9838,2.8538,2.8759,178930,0
2010-06-04,2.8822,2.8949,2.778,2.7873,149341,0
2010-06-07,2.7746,2.8853,2.7429,2.778,379294,0
2010-06-08,2.778,2.8252,2.6794,2.727,169604,0
2010-06-09,2.7904,2.7904,2.6763,2.6857,143608,0
2010-06-10,2.7681,2.8506,2.6512,2.6605,580930,0
2010-06-11,2.7806,3.2815,2.7589,3.2498,1511771,0
2010-06-14,3.3289,3.4682,3.2528,3.3477,1172242,0
2010-06-15,3.4271,3.5474,3.3415,3.5157,1158573,0
2010-06-16,3.5157,3.5157,3.3033,3.4429,831797,0
2010-06-17,3.4616,3.6044,3.4017,3.4429,648975,0
2010-06-18,3.4998,3.4998,3.2656,3.3667,409567,0
2010-06-21,3.4493,3.4651,3.2656,3.2656,996230,0
2010-06-22,3.256,3.3131,3.047,3.1419,902935,0
2010-06-23,3.1261,3.1674,2.9331,3.1674,755885,0
2010-06-24,3.1674,3.1959,3.0562,3.1355,1160756,0
2010-06-25,3.1419,3.1419,2.914,3.1008,7357010,0
2010-06-28,3.0721,3.655,3.0721,3.6011,8314985,0
2010-06-29,3.5474,3.8008,3.4555,3.6867,4217221,0
2010-06-30,3.6866,4.3894,3.6066,4.0382,5563730,0
2010-07-01,4.054,4.6717,4.0416,4.6053,7580620,0
2010-07-02,4.5736,4.9347,4.0795,4.5703,7439770,0
2010-07-06,4.6558,4.8271,4.39,4.5703,4099202,0
2010-07-07,4.507,4.6558,4.2853,4.6021,3714213,0
2010-07-08,4.735,4.7509,4.545,4.7509,2283470,0
2010-07-09,4.7699,5.1215,4.6812,5.0739,3846138,0
2010-07-12,5.131,5.264,5.0453,5.1786,3230772,0
2010-07-13,5.2418,5.2735,5.0835,5.226,1832833,0
2010-07-14,5.1566,5.2228,5.0772,5.1627,1132990,0
2010-07-15,4.9157,5.0488,4.7699,4.9697,2130736,0
2010-07-16,4.9505,4.9949,4.7699,4.8554,1020826,0
2010-07-19,4.8429,4.8965,4.6082,4.7002,1100683,0
2010-07-20,4.6273,4.9662,4.5891,4.9472,1160428,0
2010-07-21,5.0138,5.0265,4.8364,4.862,800959,0
2010-07-22,4.9411,5.4634,4.9157,5.3528,2173443,0
2010-07-23,5.3464,5.4953,5.2132,5.4698,1575707,0
2010-07-26,5.5239,6.2396,5.4698,5.9608,2975297,0
2010-07-27,6.0465,6.0591,5.5619,5.584,1964566,0
2010-07-28,5.587,5.7802,5.5746,5.6789,907719,0
2010-07-29,5.7929,5.9577,5.584,5.8341,1284468,0
2010-07-30,5.7771,5.9861,5.7012,5.8658,1231197,0
2010-08-02,5.9483,6.097,5.8754,6.0655,1426172,0
2010-08-03,6.0621,6.1761,5.9261,6.1477,1144209,0
2010-08-04,6.1604,6.2396,5.5207,5.6569,2956015,0
2010-08-05,5.7836,6.0811,5.6379,6.0085,1589603,0
2010-08-06,5.9164,6.094,5.7487,5.9483,792639,0
2010-08-09,5.9956,5.9956,5.8246,5.9007,782873,0
2010-08-10,5.8089,6.056,5.7043,5.9198,1093930,0
2010-08-11,5.7548,5.8373,5.5239,5.5365,1035403,0
2010-08-12,5.3021,5.6094,5.1184,5.5079,1102717,0
2010-08-13,5.5079,5.6249,5.3685,5.4098,831832,0
2010-08-16,5.3558,5.5649,5.2767,5.5301,873980,0
2010-08-17,5.6062,5.8754,5.549,5.7548,990728,0
2010-08-18,5.7677,5.8785,5.7043,5.7677,810894,0
2010-08-19,5.7391,5.8658,5.5015,5.5175,932690,0
2010-08-20,5.4732,5.6062,5.3337,5.4098,609541,0
2010-08-23,5.4763,5.5301,5.1344,5.1594,759080,0
2010-08-24,5.0329,5.0645,4.6939,4.7002,1943044,0
2010-08-25,4.6623,4.7002,4.412,4.6117,1881532,0
2010-08-26,4.5736,4.7985,4.5167,4.5229,1295574,0
2010-08-27,4.5324,4.7067,4.355,4.6082,1068490,0
2010-08-30,4.5928,4.7509,4.5864,4.6367,1181876,0
2010-08-31,4.5891,4.6367,4.39,4.5928,1309573,0
2010-09-01,4.6687,5.0138,4.6687,4.9822,1217987,0
2010-09-02,4.9949,5.1754,4.9505,5.0516,929792,0
2010-09-03,5.1501,5.2482,4.9094,4.9822,726505,0
2010-09-07,4.9854,5.0772,4.9411,4.9568,639354,0
2010-09-08,4.9758,5.0772,4.9157,4.9822,435040,0
2010-09-09,5.0297,5.0297,4.9125,4.9916,690323,0
2010-09-10,4.9916,5.0645,4.9251,5.0392,454016,0
2010-09-13,5.1152,5.2577,5.0676,5.1531,622567,0
2010-09-14,5.1469,5.1723,4.9758,5.0423,375024,0
2010-09-15,5.0423,5.1566,4.9379,5.131,443728,0
2010-09-16,5.1056,5.1691,5.036,5.0739,352878,0
2010-09-17,5.1248,5.1279,4.9568,5.0075,660614,0
2010-09-20,5.0043,5.2069,4.9347,5.1566,1063427,0
2010-09-21,5.1531,5.511,5.0835,5.4732,1420948,0
2010-09-22,5.4763,5.6503,5.4098,5.5459,1221699,0
2010-09-23,5.5269,5.8722,5.5269,5.6885,1167347,0
2010-09-24,5.7708,5.8627,5.7423,5.8373,502288,0
2010-09-27,5.8405,5.8912,5.6409,5.7581,638683,0
2010-09-28,5.7867,5.8279,5.6249,5.7391,493339,0
2010-09-29,5.7168,5.8912,5.6442,5.7137,750050,0
2010-09-30,5.7645,5.8532,5.4318,5.6346,905659,0
2010-10-01,5.698,5.7613,5.4795,5.6219,493174,0
2010-10-04,5.587,5.6692,5.3875,5.4384,539471,0
2010-10-05,5.511,5.7423,5.4509,5.7012,387627,0
2010-10-06,5.698,5.7074,5.4477,5.511,342650,0
2010-10-07,5.5619,5.5965,5.3812,5.4542,386639,0
2010-10-08,5.4698,5.6283,5.4257,5.5714,314410,0
2010-10-11,5.5365,5.5524,5.4034,5.419,390582,0
2010-10-12,5.4223,5.4604,5.2925,5.3369,620497,0
2010-10-13,5.3591,5.5585,5.1691,5.5239,920951,0
2010-10-14,5.5714,5.7548,5.4923,5.7203,961821,0
2010-10-15,5.8279,5.8279,5.1531,5.1531,1363367,0
2010-10-18,5.1754,5.1754,4.7288,4.8334,1780961,0
2010-10-19,4.7383,4.9854,4.6433,4.6907,837155,0
2010-10-20,4.6971,4.8647,4.6652,4.8079,795959,0
2010-10-21,4.8175,4.9315,4.4912,4.5703,804700,0
2010-10-22,4.545,4.6529,4.4724,4.6402,375171,0
2010-10-25,4.6878,4.7255,4.5387,4.6812,917911,0
2010-10-26,4.6652,5.0488,4.6402,4.9822,1222593,0
2010-10-27,4.9728,5.0043,4.6529,4.7669,892286,0
2010-10-28,4.8144,4.8205,4.6243,4.7129,310985,0
2010-10-29,4.6763,4.7992,4.6407,4.6505,379944,0
2010-11-01,4.6782,4.7161,4.3392,4.3519,1022822,0
2010-11-02,4.3772,4.6053,4.2537,4.5989,751084,0
2010-11-03,4.6177,4.6529,4.4816,4.5958,236763,0
2010-11-04,4.6717,4.7161,4.6402,4.7002,317126,0
2010-11-05,4.7255,4.9472,4.6971,4.9094,667601,0
2010-11-08,5.4223,5.587,5.2767,5.5428,3204699,0
2010-11-09,5.5774,5.8816,5.5459,5.7043,1433962,0
2010-11-10,5.6409,5.7266,5.4889,5.6918,817307,0
2010-11-11,5.6692,6.1192,5.6315,6.0113,1607942,0
2010-11-12,5.9133,5.9449,5.7487,5.8055,800744,0
2010-11-15,5.8308,6.0465,5.8279,5.8436,550000,0
2010-11-16,5.9449,6.4043,5.8849,6.4043,2105235,0
2010-11-17,6.4551,7.0915,6.4484,7.0382,2431774,0
2010-11-18,7.0691,7.3475,7,7.1197,1380243,0
2010-11-19,7.101,7.1645,6.8575,7.1382,891956,0
2010-11-22,7.1382,7.2342,6.9174,7.0219,1022204,0
2010-11-23,6.9522,7.016,6.7777,6.8104,1009172,0
2010-11-24,6.9046,6.9799,6.7941,6.8767,976870,0
2010-11-26,6.8104,6.8983,6.7941,6.8575,371865,0
2010-11-29,6.8411,6.8952,6.6798,6.7142,629177,0
2010-11-30,6.658,6.7468,6.5753,6.5847,945896,0
2010-12-01,6.692,7.041,6.5943,7.0308,1056868,0
2010-12-02,7.0536,7.4408,6.9715,7.3314,1244482,0
2010-12-03,7.3414,7.6094,7.32,7.5324,788691,0
2010-12-06,7.4972,7.5386,7.1615,7.417,865589,0
2010-12-07,7.5253,7.5959,7.1419,7.1645,831128,0
2010-12-08,7.2154,7.2654,6.968,7.0499,536184,0
2010-12-09,7.1077,7.3079,6.9873,7.2614,649392,0
2010-12-10,7.3583,9.1347,7.3583,9.125,3917884,0
2010-12-13,9.2606,9.54,8.8463,8.9339,2049102,0
2010-12-14,8.9151,9.0232,8.7066,8.7836,1019165,0
2010-12-15,8.8661,9.1031,8.6439,8.8804,1105885,0
2010-12-16,8.9301,9.0488,8.3463,8.7265,1491100,0
2010-12-17,8.6788,8.7145,8.3596,8.4795,1059664,0
2010-12-20,8.5859,8.7105,8.4469,8.4915,890331,0
2010-12-21,8.551,8.9151,8.1897,8.8535,1708866,0
2010-12-22,8.9133,9.3306,8.5136,8.6042,2251795,0
2010-12-23,8.6042,8.8597,8.3772,8.7605,1099610,0
2010-12-27,8.7741,8.7987,8.4795,8.4882,782637,0
2010-12-28,8.4732,8.5447,8.1922,8.2629,684072,0
2010-12-29,8.2565,8.3756,8.0753,8.1931,482102,0
2010-12-30,8.1533,8.3065,8.0753,8.1152,417349,0
2010-12-31,8.1119,8.235,8.077,8.1231,293788,0
2011-01-03,8.2764,8.5009,7.7795,8.4319,1745914,0
2011-01-04,8.4407,8.5042,7.9184,8.1073,1114352,0
2011-01-05,8.0928,8.2867,8.0732,8.2659,665876,0
2011-01-06,8.2867,8.3192,8.0928,8.1428,775082,0
2011-01-07,8.1263,8.1993,7.7287,7.9476,640707,0
2011-01-10,7.8826,7.9588,7.7135,7.9255,488318,0
2011-01-11,7.9214,8.1175,7.7397,7.7881,613457,0
2011-01-12,7.8754,8.601,7.8168,8.5081,2471064,0
2011-01-13,8.5636,8.9225,8.4319,8.5352,1730623,0
2011-01-14,8.5447,8.8232,8.3613,8.7224,1079953,0
2011-01-18,8.7446,8.8232,8.5199,8.7503,924010,0
2011-01-19,8.7796,8.8114,7.8128,7.8659,1716457,0
2011-01-20,7.7762,7.8223,7.3262,7.5754,1533891,0
2011-01-21,7.6159,7.8199,7.4464,7.4579,718115,0
2011-01-24,7.4681,7.5198,7.2614,7.3238,710191,0
2011-01-25,7.2562,7.3544,7.1042,7.3414,514861,0
2011-01-26,7.3708,7.6079,7.2882,7.5691,489504,0
2011-01-27,7.5595,7.6239,7.4579,7.5324,385322,0
2011-01-28,7.5508,7.5539,7.1831,7.2154,639201,0
2011-01-31,7.2072,7.3777,7.1262,7.2964,590845,0
2011-02-01,7.3276,7.5754,7.1713,7.541,848576,0
2011-02-02,7.5571,7.5595,7.3048,7.4279,433790,0
2011-02-03,7.3955,7.5324,7.2654,7.494,552730,0
2011-02-04,7.3984,7.5508,7.32,7.5253,467322,0
2011-02-07,7.5223,7.9255,7.5223,7.9214,1475898,0
2011-02-08,7.9882,7.9912,7.7317,7.8476,774518,0
2011-02-09,7.8262,8.3082,7.8223,8.2827,1346579,0
2011-02-10,8.1533,9.0556,8.0699,8.608,2334419,0
2011-02-11,8.6114,8.7415,8.4153,8.593,594538,0
2011-02-14,8.6114,8.8296,8.4254,8.7836,561404,0
2011-02-15,8.7899,8.7899,8.2827,8.2962,843223,0
2011-02-16,8.3493,8.3557,7.9619,8.1922,982553,0
2011-02-18,8.608,8.6271,8.3463,8.385,596869,0
2011-02-22,8.2629,8.4319,7.9635,7.9739,687103,0
2011-02-23,8.0373,8.0732,7.5198,7.5691,1475541,0
2011-02-24,7.7978,7.7978,7.4525,7.6555,1264288,0
2011-02-25,7.8358,8.397,7.6991,8.3517,1269343,0
2011-02-28,8.5042,8.6256,7.9547,8.2461,830577,0
2011-03-01,8.2867,8.3304,7.9184,7.9255,544576,0
2011-03-02,7.9255,8.3891,7.8389,8.3493,796067,0
2011-03-03,8.4548,8.647,8.3002,8.5811,827684,0
2011-03-04,8.5843,8.5843,8.3811,8.4732,484298,0
2011-03-07,8.593,8.593,8.0166,8.2097,597961,0
2011-03-08,8.2127,8.4279,8.0762,8.4153,511371,0
2011-03-09,8.3772,8.6748,8.3137,8.4692,675909,0
2011-03-10,8.3002,8.3137,7.9676,7.9841,813191,0
2011-03-11,7.9184,8.3463,7.8389,8.2422,552727,0
2011-03-14,8.0928,8.2398,7.9214,8.02,440485,0
2011-03-15,7.7245,8.1731,7.5571,8.058,633900,0
2011-03-16,8.0762,8.166,7.5984,7.7826,1405945,0
2011-03-17,7.9954,8.0675,7.4549,7.5539,939229,0
2011-03-18,7.6991,7.7516,7.4422,7.5035,1160266,0
2011-03-21,7.7198,7.8015,7.5198,7.7706,530185,0
2011-03-22,7.7317,7.9079,7.7198,7.8659,485012,0
2011-03-23,7.8128,7.8262,7.646,7.7245,501849,0
2011-03-24,7.7596,8.0445,7.6897,7.9676,1035478,0
2011-03-25,8.0335,8.2026,7.9412,8.0898,847653,0
2011-03-28,8.0993,8.3359,8.0612,8.1152,919706,0
2011-03-29,8.1152,8.2127,8.0016,8.1954,686107,0
2011-03-30,8.2359,8.6271,8.216,8.4088,1047068,0
2011-03-31,8.5089,8.9818,8.4271,8.5375,1404799,0
2011-04-01,8.6185,8.8685,8.5477,8.809,1283667,0
2011-04-04,8.8391,9.0024,8.5732,8.6217,739180,0
2011-04-05,8.6185,8.9133,8.4819,8.8114,636036,0
2011-04-06,8.8749,9.0745,8.6271,8.9386,1097089,0
2011-04-07,8.9723,9.0252,8.7145,8.809,480395,0
2011-04-08,8.8463,9.4701,8.8463,9.3794,2323755,0
2011-04-11,9.4583,9.646,8.8178,8.9133,1261456,0
2011-04-12,8.7836,8.8209,8.4589,8.6311,651006,0
2011-04-13,8.7359,8.9225,8.7105,8.9133,411645,0
2011-04-14,8.7286,8.8789,8.6598,8.7415,354855,0
2011-04-15,8.7176,8.9545,8.6311,8.8535,428423,0
2011-04-18,8.5636,8.7503,8.5042,8.6724,626492,0
2011-04-19,8.7009,8.8431,8.5898,8.7931,462197,0
2011-04-20,9.0051,9.1567,8.8431,8.9686,465998,0
2011-04-21,9.0118,9.2567,8.9058,9.194,434496,0
2011-04-25,9.0688,9.3287,8.9864,9.1347,538586,0
2011-04-26,9.1816,9.2567,8.9479,8.9656,481333,0
2011-04-27,9.009,9.009,8.7741,8.8685,423314,0
2011-04-28,8.8566,9.1692,8.8367,9.0527,483845,0
2011-04-29,9.0935,9.2382,8.9864,9.1797,432882,0
2011-05-02,9.239,9.2489,8.8114,8.8898,659880,0
2011-05-03,8.8391,8.9686,8.6439,8.6906,504469,0
2011-05-04,8.693,8.693,8.3137,8.3463,585808,0
2011-05-05,8.2802,8.597,8.2359,8.393,482136,0
2011-05-06,8.5636,8.6748,8.3891,8.4937,355121,0
2011-05-09,8.5042,9.3189,8.4819,9.2084,1052509,0
2011-05-10,9.3384,9.4484,9.2132,9.3501,660273,0
2011-05-11,9.3529,9.3529,8.9386,9.1193,458508,0
2011-05-12,9.0716,9.1001,8.7329,8.8296,751643,0
2011-05-13,8.8535,8.9339,8.7359,8.8431,314353,0
2011-05-16,8.7415,8.7574,8.3391,8.3653,556314,0
2011-05-17,8.3224,8.4795,8.2469,8.385,757374,0
2011-05-18,8.3613,8.5326,8.2898,8.3653,845652,0
2011-05-19,8.5081,8.5613,8.3049,8.4383,546695,0
2011-05-20,8.4589,8.7009,8.3772,8.5732,502479,0
2011-05-23,8.3613,8.6693,8.2867,8.5708,552320,0
2011-05-24,8.551,8.7741,8.4469,8.6693,529867,0
2011-05-25,8.647,8.9958,8.6185,8.8995,522618,0
2011-05-26,8.8708,9.1059,8.7987,9.0527,446361,0
2011-05-27,9.1347,9.3072,9.0612,9.2363,954480,0
2011-05-31,9.3992,9.3992,9.065,9.3393,2421313,0
2011-06-01,9.2635,9.3637,9.1166,9.1816,945149,0
2011-06-02,9.2171,9.245,8.9151,9.1462,469271,0
2011-06-03,8.8749,9.1999,8.8749,9.0488,491337,0
2011-06-06,9.0223,9.0612,8.8232,8.9479,637444,0
2011-06-07,9.0536,9.0698,8.7692,8.7819,439148,0
2011-06-08,8.7653,8.7653,8.3701,8.4882,1029746,0
2011-06-09,8.4937,8.632,8.3668,8.5073,441606,0
2011-06-10,8.4144,8.5589,8.1604,8.1778,659584,0
2011-06-13,8.1604,8.3334,7.9635,8.031,857604,0
2011-06-14,8.1398,8.3684,7.9779,8.2557,1039135,0
2011-06-15,8.1073,8.1301,7.8777,7.9016,775321,0
2011-06-16,7.8732,7.9199,7.6039,7.773,769677,0
2011-06-17,7.8484,8.1152,7.8103,7.8397,743039,0
2011-06-20,7.8049,7.9547,7.8015,7.8668,348175,0
2011-06-21,7.9834,8.4048,7.9493,8.3169,874188,0
2011-06-22,8.2438,8.5685,8.2366,8.3342,529278,0
2011-06-23,8.181,8.574,8.1112,8.5549,566852,0
2011-06-24,8.6256,8.6446,8.3342,8.4312,1315034,0
2011-06-27,8.3922,8.4048,8.0921,8.2327,886409,0
2011-06-28,8.2946,8.5645,8.2659,8.5136,593038,0
2011-06-29,8.597,9.1049,8.524,8.6089,1751327,0
2011-06-30,8.6668,8.7018,8.4852,8.632,466538,0
2011-07-01,8.6541,8.9545,8.6256,8.8495,1067950,0
2011-07-05,8.8224,8.8391,8.6256,8.8107,638495,0
2011-07-06,8.82,8.9516,8.6646,8.9133,757874,0
2011-07-07,9.0735,9.0735,8.7565,8.8137,502708,0
2011-07-08,8.6256,8.8328,8.6256,8.8011,532493,0
2011-07-11,8.6733,8.809,8.6288,8.74,708215,0
2011-07-12,8.6733,8.7819,8.5518,8.5851,838872,0
2011-07-13,8.6541,8.8224,8.6256,8.7161,836985,0
2011-07-14,8.7565,8.8495,8.4082,8.4438,456856,0
2011-07-15,8.4732,8.6827,8.4692,8.6288,653409,0
2011-07-18,8.5423,8.6089,8.2739,8.3723,631113,0
2011-07-19,8.4239,8.4692,8.2501,8.4082,642386,0
2011-07-20,8.4375,8.4375,8.1604,8.2167,506072,0
2011-07-21,8.2629,8.3858,8.224,8.2629,489954,0
2011-07-22,8.2771,8.3756,8.1698,8.2771,301696,0
2011-07-25,8.1698,8.2406,8.1024,8.147,293402,0
2011-07-26,8.0993,8.1549,8,8.0612,324175,0
2011-07-27,7.9763,7.9763,7.7468,7.7626,610755,0
2011-07-28,7.7468,8.1301,7.6699,7.8841,541734,0
2011-07-29,7.7778,7.8968,7.6842,7.708,502906,0
2011-08-01,7.8366,7.923,7.6991,7.7341,679896,0
2011-08-02,7.708,7.8532,7.4752,7.4823,438763,0
2011-08-03,7.4987,7.6039,7.1929,7.5778,602814,0
2011-08-04,7.4628,7.483,7.0656,7.0795,875407,0
2011-08-05,7.1847,7.3253,6.7883,6.8817,762796,0
2011-08-08,6.6384,6.7755,6.2518,6.2904,1212379,0
2011-08-09,6.4599,6.8554,6.1336,6.8423,864657,0
2011-08-10,6.5908,6.6642,6.3346,6.348,524675,0
2011-08-11,6.3733,6.8354,6.3733,6.7185,525817,0
2011-08-12,6.8048,6.8554,6.6349,6.6865,299076,0
2011-08-15,6.8305,7.136,6.8305,7.0256,329280,0
2011-08-16,6.9516,7.0256,6.6065,6.7048,467046,0
2011-08-17,6.7594,6.7594,6.5169,6.5876,341010,0
2011-08-18,6.2677,6.3668,6.0792,6.1498,500872,0
2011-08-19,5.939,6.3094,5.939,6.006,320962,0
2011-08-22,6.204,6.2551,5.9516,6.0155,415062,0
2011-08-23,6.0254,6.4305,5.9803,6.3895,364978,0
2011-08-24,6.3862,6.7248,6.2711,6.4565,799835,0
2011-08-25,6.5203,6.5677,6.0568,6.2296,475612,0
2011-08-26,6.185,6.4118,6.0092,6.3575,374077,0
2011-08-29,6.5047,6.8354,6.4815,6.7883,698755,0
2011-08-30,6.7501,6.9452,6.5908,6.8495,533320,0
2011-08-31,6.9345,7.0279,6.7947,6.9799,968949,0
2011-09-01,7.0256,7.0639,6.7048,6.763,509854,0
2011-09-02,6.5609,6.6949,6.4385,6.5026,313152,0
2011-09-06,6.25,6.6798,6.2309,6.6506,449023,0
2011-09-07,6.7997,6.7997,6.6494,6.7701,330111,0
2011-09-08,6.7255,6.7665,6.476,6.6058,426511,0
2011-09-09,6.5285,6.58,6.3307,6.4279,401284,0
2011-09-12,6.3127,6.629,6.2933,6.629,366322,0
2011-09-13,6.692,6.7685,6.5421,6.6988,450027,0
2011-09-14,6.8048,6.8524,6.5652,6.6411,322544,0
2011-09-15,6.741,6.8689,6.6548,6.8554,331066,0
2011-09-16,6.9003,7.0067,6.829,6.9911,445432,0
2011-09-19,6.8234,6.9479,6.7559,6.903,230315,0
2011-09-20,6.9194,7.0256,6.6161,6.6513,398544,0
2011-09-21,6.6677,6.8305,6.4338,6.4405,261732,0
2011-09-22,6.1726,6.3307,6.0562,6.1662,702469,0
2011-09-23,6.1598,6.5346,6.1598,6.3341,393503,0
2011-09-26,6.4279,6.4447,6.0468,6.3601,367735,0
2011-09-27,6.5508,6.8482,6.5054,6.661,552089,0
2011-09-28,6.6736,6.8219,6.3931,6.3955,343115,0
2011-09-29,6.8104,6.8446,6.4378,6.8033,352339,0
2011-09-30,6.629,6.8716,6.5578,6.5937,377245,0
2011-10-03,6.5149,6.6988,6.0984,6.0984,471153,0
2011-10-04,6.0397,6.6038,5.9879,6.5923,558854,0
2011-10-05,6.5976,6.6207,6.3849,6.5578,385053,0
2011-10-06,6.5169,6.9373,6.5169,6.9253,365951,0
2011-10-07,6.0886,6.4473,5.8172,5.859,1132370,0
2011-10-10,5.9983,6.0402,5.6426,5.7686,937318,0
2011-10-11,5.6976,5.7203,5.3808,5.5005,1129170,0
2011-10-12,5.591,5.9853,5.5845,5.7848,1036144,0
2011-10-13,5.7558,5.9496,5.7492,5.8333,759150,0
2011-10-14,5.9479,5.9479,5.7579,5.8327,780623,0
2011-10-17,5.7977,6.0273,5.7752,5.8817,776976,0
2011-10-18,5.9076,6.1274,5.8561,6.0305,996984,0
2011-10-19,6.008,6.1985,5.9949,6.1306,443201,0
2011-10-20,6.1435,6.2827,5.9465,6.192,525402,0
2011-10-21,6.3275,6.3275,6.0225,6.2527,410440,0
2011-10-24,6.2527,6.4366,6.2408,6.3328,444393,0
2011-10-25,6.2755,6.3619,6.1202,6.1374,449401,0
2011-10-26,6.2583,6.3909,6.1719,6.3275,402164,0
2011-10-27,6.6092,6.6262,6.4366,6.6092,771175,0
2011-10-28,6.4139,6.7997,6.4139,6.7417,575471,0
2011-10-31,6.9903,7.0072,6.6167,6.6167,715242,0
2011-11-01,6.4654,7.0118,6.3388,6.9023,722800,0
2011-11-02,7.0118,7.6961,7.0118,7.6897,684428,0
2011-11-03,7.8644,8.0294,7.7016,7.8754,739507,0
2011-11-04,7.7795,7.8086,7.476,7.6579,393380,0
2011-11-07,7.6142,7.7524,7.4783,7.6325,338184,0
2011-11-08,7.7659,8.1691,7.6666,8.139,511405,0
2011-11-09,7.9087,8.158,7.8706,7.9142,302593,0
2011-11-10,8.1105,8.1105,7.7944,7.8445,231443,0
2011-11-11,7.9897,8.0335,7.8803,7.9547,212294,0
2011-11-14,7.9087,7.9271,7.6048,7.6325,694322,0
2011-11-15,7.5182,7.6142,7.2363,7.4494,367108,0
2011-11-16,7.3576,7.6842,7.2311,7.5182,347969,0
2011-11-17,7.4846,7.6048,7.2531,7.3692,217721,0
2011-11-18,7.363,7.5691,7.363,7.4193,174150,0
2011-11-21,7.4324,7.4324,7.2012,7.2882,287880,0
2011-11-22,7.2813,7.3753,7.0403,7.0684,276114,0
2011-11-23,6.9831,6.9831,6.6377,6.7296,234664,0
2011-11-25,6.6728,6.7248,6.5346,6.5862,110293,0
2011-11-28,6.8446,6.9201,6.4824,6.7296,378164,0
2011-11-29,6.7475,6.7874,6.4885,6.7475,430057,0
2011-11-30,7.0967,7.4876,6.9188,7.4744,582806,0
2011-12-01,7.4263,7.5627,7.323,7.4139,407029,0
2011-12-02,7.5817,7.75,7.465,7.6856,379540,0
2011-12-05,7.8445,7.8445,7.6142,7.7311,310361,0
2011-12-06,7.7103,7.8326,7.6151,7.7618,269699,0
2011-12-07,7.7215,7.7795,7.448,7.6738,154693,0
2011-12-08,7.6048,7.6222,7.2494,7.2592,232265,0
2011-12-09,7.2964,7.5627,7.272,7.4995,254452,0
2011-12-12,7.3722,7.6151,7.3659,7.5691,163896,0
2011-12-13,7.1562,7.3352,6.1233,6.1525,1062230,0
2011-12-14,6.1525,6.1525,5.3535,5.5286,873207,0
2011-12-15,5.6277,5.8318,5.4934,5.5228,635145,0
2011-12-16,5.5286,5.6685,5.3535,5.6043,612754,0
2011-12-19,5.6219,5.6452,5.4643,5.4701,298552,0
2011-12-20,5.686,5.7035,5.441,5.4995,389674,0
2011-12-21,5.4295,5.5928,5.307,5.5228,385823,0
2011-12-22,5.5402,5.6043,5.313,5.3942,355519,0
2011-12-23,5.4295,5.4527,5.2487,5.4353,349036,0
2011-12-27,5.4527,5.4995,5.3711,5.4353,188252,0
2011-12-28,5.4469,5.4527,5.1436,5.167,271900,0
2011-12-29,5.167,5.3303,5.1613,5.2487,210896,0
2011-12-30,5.2512,5.4982,5.215,5.4682,327468,0
2012-01-03,5.6219,5.6977,5.5228,5.5751,327086,0
2012-01-04,5.5286,5.5518,5.2487,5.2544,224829,0
2012-01-05,5.2077,5.2894,5.1087,5.2544,422790,0
2012-01-06,5.2894,5.2894,5.1613,5.2135,192201,0
2012-01-09,5.2193,5.4235,5.1786,5.4177,317849,0
2012-01-10,5.4934,5.7153,5.476,5.5461,621723,0
2012-01-11,5.5577,5.6334,5.4817,5.5169,273456,0
2012-01-12,5.5402,5.5577,5.4004,5.5461,230767,0
2012-01-13,5.4643,5.5928,5.4235,5.5286,193066,0
2012-01-17,5.6102,5.6102,5.4469,5.5985,347301,0
2012-01-18,5.5928,5.7153,5.4643,5.7153,202433,0
2012-01-19,5.7211,5.7677,5.5985,5.6219,158080,0
2012-01-20,5.5812,5.6804,5.5635,5.6569,205679,0
2012-01-23,5.6394,5.6627,5.4876,5.5054,127438,0
2012-01-24,5.4817,5.5345,5.3768,5.476,106701,0
2012-01-25,5.441,5.5345,5.3186,5.4469,108169,0
2012-01-26,5.4643,5.4817,5.3478,5.4701,145166,0
2012-01-27,5.4527,5.5286,5.3245,5.3478,141862,0
2012-01-30,5.3303,5.3884,5.2487,5.272,115647,0
2012-01-31,5.3029,5.3918,5.1194,5.1312,290447,0
2012-02-01,5.1436,5.3942,5.1087,5.3711,261372,0
2012-02-02,5.3653,5.5286,5.3186,5.5286,138050,0
2012-02-03,5.6277,5.6277,5.4701,5.4876,233253,0
2012-02-06,5.4701,5.5693,5.307,5.3245,274797,0
2012-02-07,5.307,5.3884,5.307,5.3303,138664,0
2012-02-08,5.3303,5.3653,5.132,5.167,356353,0
2012-02-09,5.202,5.2312,5.0094,5.0736,330929,0
2012-02-10,4.9979,5.1555,4.9861,5.097,471496,0
2012-02-13,5.1786,5.237,5.0736,5.1555,326860,0
2012-02-14,5.1378,5.202,5.0677,5.1436,146110,0
2012-02-15,5.1087,5.2312,5.062,5.1496,195275,0
2012-02-16,5.1378,5.4469,5.1378,5.4004,168984,0
2012-02-17,5.3884,5.4469,5.307,5.406,156464,0
2012-02-21,5.3245,5.3361,5.1087,5.202,187460,0
2012-02-22,5.1728,5.2661,5.1263,5.1263,103745,0
2012-02-23,5.1263,5.2605,5.0562,5.2193,199753,0
2012-02-24,5.237,5.2894,5.0853,5.1145,125800,0
2012-02-27,5.0736,5.1436,5.0443,5.1263,71742,0
2012-02-28,5.1436,5.1847,5.0443,5.1728,200701,0
2012-02-29,5.155,5.3596,5.0707,5.2813,508328,0
2012-03-01,5.2894,5.3594,5.0094,5.033,231606,0
2012-03-02,5.0661,5.0661,4.8647,4.8885,202567,0
2012-03-05,4.893,5.0211,4.8872,4.9571,222246,0
2012-03-06,4.9299,4.9536,4.7229,4.7762,168663,0
2012-03-07,4.7999,4.8293,4.5571,4.7349,294079,0
2012-03-08,4.788,4.8116,4.6815,4.6992,122038,0
2012-03-09,4.6875,4.9536,4.6639,4.9004,205688,0
2012-03-12,4.9536,4.9834,4.7467,4.9004,229585,0
2012-03-13,5.0841,5.7231,5.0841,5.6817,560676,0
2012-03-14,5.6935,6.0901,5.6876,6.0486,516857,0
2012-03-15,6.0663,6.1196,5.9836,6.1018,316689,0
2012-03-16,6.1078,6.1078,5.8414,6.0014,514352,0
2012-03-19,6.0252,6.031,5.9244,5.9421,183069,0
2012-03-20,5.877,5.9716,5.8179,5.8649,207669,0
2012-03-21,5.9066,6.0132,5.8534,5.9777,189176,0
2012-03-22,5.8711,5.936,5.6817,5.6935,236865,0
2012-03-23,5.6935,5.7646,5.6343,5.664,147805,0
2012-03-26,5.7646,5.9007,5.7289,5.8238,124521,0
2012-03-27,5.8296,5.8414,5.6757,5.6817,95823,0
2012-03-28,5.6817,5.7764,5.4745,5.5456,185992,0
2012-03-29,5.4924,5.5159,5.3561,5.4867,138757,0
2012-03-30,5.563,5.5995,5.4956,5.526,130320,0
2012-04-02,5.5279,5.7703,5.4804,5.7646,171503,0
2012-04-03,5.7468,5.8534,5.6817,5.741,190109,0
2012-04-04,5.6461,5.6994,5.4215,5.445,148129,0
2012-04-05,5.4215,5.6403,5.4155,5.5812,114032,0
2012-04-09,5.4392,5.4982,5.3442,5.4155,167984,0
2012-04-10,5.4155,5.4392,5.2674,5.297,186192,0
2012-04-11,5.3622,5.4685,5.3442,5.445,177208,0
2012-04-12,5.445,5.5395,5.4155,5.5041,122600,0
2012-04-13,5.4625,5.5102,5.3265,5.3561,140410,0
2012-04-16,5.4034,5.4392,5.3442,5.3977,155762,0
2012-04-17,5.445,5.4867,5.3029,5.3918,158809,0
2012-04-18,5.38,5.4392,5.368,5.4155,99295,0
2012-04-19,5.4155,5.4804,5.1194,5.155,188824,0
2012-04-20,5.22,5.2497,5.1312,5.161,135785,0
2012-04-23,5.161,5.161,4.9713,5.0307,201582,0
2012-04-24,5.0307,5.0661,4.9892,5.0661,112423,0
2012-04-25,5.1371,5.1371,5.013,5.0661,75117,0
2012-04-26,5.0425,5.0778,5.0071,5.0661,65009,0
2012-04-27,5.0602,5.1255,5.0012,5.0247,164470,0
2012-04-30,5.0256,5.0501,4.9767,4.989,79137,0
2012-05-01,4.9892,5.0661,4.8708,4.8766,146254,0
2012-05-02,4.8412,4.9419,4.711,4.9184,227739,0
2012-05-03,4.9123,5.0602,4.8647,4.9184,159168,0
2012-05-04,4.8885,4.936,4.7467,4.8708,172844,0
2012-05-07,4.8647,5.019,4.8056,5.0012,140374,0
2012-05-08,4.9536,4.9536,4.7467,4.8235,234397,0
2012-05-09,4.7527,4.9713,4.7527,4.9478,83670,0
2012-05-10,4.9834,4.9952,4.8354,4.9478,78869,0
2012-05-11,4.8827,5.1255,4.8827,4.9184,103225,0
2012-05-14,4.8531,4.8827,4.7586,4.7702,112518,0
2012-05-15,4.7702,4.8708,4.7349,4.794,111339,0
2012-05-16,4.8412,4.8412,4.7349,4.7467,124981,0
2012-05-17,4.7702,4.8531,4.711,4.7762,114262,0
2012-05-18,4.7999,4.8412,4.7349,4.7821,110317,0
2012-05-21,4.8235,5.0602,4.8056,4.9773,100998,0
2012-05-22,4.9654,4.9892,4.7229,4.7702,213742,0
2012-05-23,4.7289,4.8293,4.6754,4.7999,128540,0
2012-05-24,4.8056,4.8235,4.6754,4.8235,61829,0
2012-05-25,4.8176,4.859,4.7999,4.8354,65184,0
2012-05-29,4.9064,4.9064,4.7999,4.8531,105079,0
2012-05-30,4.7762,4.8176,4.7349,4.7467,104891,0
2012-05-31,4.7456,4.92,4.7154,4.902,418214,0
2012-06-01,4.7938,4.908,4.7395,4.7456,130747,0
2012-06-04,4.7406,4.9004,4.7229,4.8354,116996,0
2012-06-05,4.7877,4.8959,4.7756,4.8536,103131,0
2012-06-06,4.8778,4.9563,4.8296,4.9443,86473,0
2012-06-07,5.0044,5.1789,4.9922,5.0826,221187,0
2012-06-08,5.0826,5.3296,4.9743,5.1248,226106,0
2012-06-11,5.22,5.2379,4.9892,5.0307,130489,0
2012-06-12,5.0826,5.4262,5.0707,5.4199,275034,0
2012-06-13,5.3839,5.3839,5.1067,5.155,137974,0
2012-06-14,5.2034,5.5163,5.0465,5.4682,185100,0
2012-06-15,5.4864,5.5345,5.3416,5.456,212841,0
2012-06-18,5.3956,5.5525,5.3536,5.5163,120145,0
2012-06-19,5.5582,5.6729,5.4923,5.6187,129367,0
2012-06-20,5.6307,5.7152,5.5824,5.6367,146378,0
2012-06-21,5.6428,5.6908,5.5582,5.5946,115788,0
2012-06-22,5.6488,5.8414,5.6066,5.8115,535060,0
2012-06-25,5.6066,5.6187,5.4741,5.5887,265173,0
2012-06-26,5.6125,5.9076,5.6125,5.8296,208302,0
2012-06-27,5.8957,5.8957,5.7511,5.8355,396438,0
2012-06-28,5.7872,5.8296,5.7211,5.8052,160460,0
2012-06-29,5.9256,5.9438,5.8655,5.9076,196561,0
2012-07-02,5.9199,6.0643,5.8595,6.0523,300026,0
2012-07-03,6.0403,6.1004,5.9919,6.1004,60223,0
2012-07-05,6.0764,6.1666,6.0764,6.1244,98727,0
2012-07-06,6.0463,6.1666,6.0221,6.1549,98917,0
2012-07-09,6.1183,6.251,6.1004,6.1907,103342,0
2012-07-10,6.2449,6.275,6.1305,6.2449,179473,0
2012-07-11,6.269,6.4619,6.1789,6.2389,138304,0
2012-07-12,6.1907,6.2449,6.1425,6.2088,111457,0
2012-07-13,6.1726,6.1726,6.0883,6.1244,102669,0
2012-07-16,6.1244,6.1789,6.1004,6.1305,146793,0
2012-07-17,6.1726,6.1726,6.1064,6.1244,112159,0
2012-07-18,6.1125,6.197,6.0883,6.1366,68334,0
2012-07-19,6.1666,6.1666,6.028,6.0403,62257,0
2012-07-20,5.9619,6.2449,5.938,6.1425,116679,0
2012-07-23,6.0039,6.1549,5.9859,6.1125,72215,0
2012-07-24,6.1183,6.1366,6.028,6.1004,102372,0
2012-07-25,6.1366,6.2027,6.0883,6.1244,68731,0
2012-07-26,6.2027,6.2027,5.9859,6.0403,81128,0
2012-07-27,6.0883,6.1666,6.0221,6.1549,73461,0
2012-07-30,6.1549,6.2327,6.0764,6.1064,82906,0
2012-07-31,6.0944,6.3111,6.0825,6.0944,128176,0
2012-08-01,6.1305,6.1305,5.9138,5.9138,125561,0
2012-08-02,5.8776,5.9919,5.7872,5.7992,85834,0
2012-08-03,5.9076,6.1549,5.9076,6.0343,68817,0
2012-08-06,6.0643,6.275,6.0643,6.2088,176386,0
2012-08-07,6.2632,6.2811,6.1183,6.1485,96332,0
2012-08-08,6.1004,6.2149,6.1004,6.1183,55256,0
2012-08-09,6.1305,6.1789,6.028,6.1305,56970,0
2012-08-10,6.1183,6.1183,5.9199,6.0039,68987,0
2012-08-13,5.9919,6.0343,5.9919,6.0343,84004,0
2012-08-14,6.0583,6.0764,6.0039,6.0343,29037,0
2012-08-15,6.0039,6.0403,5.9256,6.0099,32664,0
2012-08-16,6.0162,6.0883,5.932,6.0583,54133,0
2012-08-17,6.0403,6.1004,5.98,6.0825,101023,0
2012-08-20,6.0463,6.1789,5.9919,6.028,177893,0
2012-08-21,6.0643,6.1789,6.0039,6.0162,119298,0
2012-08-22,5.98,6.1606,5.9619,6.0764,157107,0
2012-08-23,6.0583,6.0764,5.9739,5.998,95005,0
2012-08-24,5.9739,6.1064,5.9619,6.0343,102115,0
2012-08-27,6.0463,6.1305,5.9679,6.0825,191084,0
2012-08-28,6.0825,6.0825,6.028,6.0704,83332,0
2012-08-29,6.0704,6.1485,6.0162,6.1244,30886,0
2012-08-30,6.0944,6.2149,6.0221,6.1183,135839,0
2012-08-31,6.1485,6.1485,6.0221,6.0523,127207,0
2012-09-04,6.0208,6.0879,5.9964,6.0574,93085,0
2012-09-05,6.0391,6.1307,6.0026,6.0819,108413,0
2012-09-06,6.1002,6.3016,6.0819,6.1796,176328,0
2012-09-07,6.2027,6.2389,6.1004,6.1004,65408,0
2012-09-10,6.1004,6.3111,6.1004,6.2149,94157,0
2012-09-11,6.2027,6.2389,6.1125,6.2149,47649,0
2012-09-12,6.2088,6.2088,6.1125,6.1485,58336,0
2012-09-13,6.1425,6.3172,6.1244,6.2149,74817,0
2012-09-14,6.2389,6.3172,6.1849,6.2993,79129,0
2012-09-17,6.251,6.3172,6.2327,6.3172,137162,0
2012-09-18,6.2871,6.3473,6.2449,6.3111,95020,0
2012-09-19,6.2993,6.3713,6.293,6.3052,70031,0
2012-09-20,6.257,6.3234,6.257,6.293,27393,0
2012-09-21,6.3566,6.3753,6.2956,6.3626,142019,0
2012-09-24,6.3532,6.4258,6.293,6.3296,60097,0
2012-09-25,6.3594,6.3835,6.3052,6.3111,121874,0
2012-09-26,6.3473,6.4077,6.2993,6.3594,65386,0
2012-09-27,6.3713,6.4139,6.2327,6.3473,125859,0
2012-09-28,6.0883,6.3951,6.0403,6.1849,163962,0
2012-10-01,6.2651,6.3322,6.1491,6.2773,186119,0
2012-10-02,6.3111,6.4198,6.2811,6.3713,107484,0
2012-10-03,6.4077,6.5645,6.3713,6.5521,127101,0
2012-10-04,6.5766,6.65,6.5393,6.5951,120624,0
2012-10-05,6.6065,6.7171,6.5156,6.5645,109966,0
2012-10-08,6.5393,6.5698,6.4049,6.4484,91353,0
2012-10-09,6.4722,6.5217,6.3989,6.4176,53950,0
2012-10-10,6.4484,6.637,6.4237,6.6012,60048,0
2012-10-11,6.6434,6.7171,6.6195,6.6683,75533,0
2012-10-12,6.6805,6.6805,6.4176,6.485,49641,0
2012-10-15,6.5217,6.6065,6.4661,6.5828,71316,0
2012-10-16,6.6311,6.6434,6.4176,6.4911,48637,0
2012-10-17,6.5217,6.5217,6.3566,6.4237,51360,0
2012-10-18,6.4049,6.4426,6.259,6.2651,155901,0
2012-10-19,6.2223,6.2651,6.1796,6.204,69166,0
2012-10-22,6.1919,6.2651,6.1491,6.1674,99042,0
2012-10-23,6.1368,6.2223,6.0514,6.1124,105328,0
2012-10-24,6.1735,6.485,6.1368,6.4358,143771,0
2012-10-25,6.485,6.5462,6.3753,6.4607,92270,0
2012-10-26,6.4607,6.479,6.1368,6.2099,151155,0
2012-10-31,6.2099,6.2468,6.0148,6.1796,203200,0
2012-11-01,6.1796,6.4198,6.0369,6.4131,236879,0
2012-11-02,6.4198,6.4198,6.2186,6.2381,130401,0
2012-11-05,6.2381,6.2769,6.0951,6.1927,153844,0
2012-11-06,6.1862,6.3876,6.1862,6.3353,113445,0
2012-11-07,6.251,6.3093,6.0303,6.0303,94923,0
2012-11-08,6.0369,6.0887,5.8292,6.0106,100641,0
2012-11-09,6.0043,6.0951,5.9523,6.0497,44463,0
2012-11-12,6.0562,6.2057,6.0562,6.1017,42432,0
2012-11-13,6.1017,6.1341,5.9264,5.9588,86360,0
2012-11-14,5.9523,6.1147,5.8292,5.9458,161883,0
2012-11-15,5.9199,5.9523,5.7901,5.8617,128882,0
2012-11-16,5.8225,5.9784,5.6863,5.9264,165766,0
2012-11-19,5.9914,6.0239,5.9264,5.985,81966,0
2012-11-20,5.985,6.0369,5.842,5.8811,160716,0
2012-11-21,5.9199,5.9458,5.8097,5.8292,96676,0
2012-11-23,5.8552,5.9264,5.8225,5.8617,24171,0
2012-11-26,5.8745,5.9199,5.7576,5.8745,70971,0
2012-11-27,5.907,5.9135,5.7836,5.842,183728,0
2012-11-28,5.8357,5.9004,5.7512,5.894,129890,0
2012-11-29,5.9264,5.985,5.8875,5.9718,49396,0
2012-11-30,5.9979,5.9979,5.8292,5.9523,118074,0
2012-12-03,6.0043,6.0369,5.8552,5.985,86864,0
2012-12-04,5.9979,6.0497,5.894,6.0106,63556,0
2012-12-05,6.0239,6.0823,5.9784,6.0562,58786,0
2012-12-06,6.0694,6.1602,5.9784,6.0497,57098,0
2012-12-07,6.0562,6.1083,5.9588,6.0629,45322,0
2012-12-10,6.3944,6.4131,6.0757,6.2446,148167,0
2012-12-11,6.3027,6.3027,6.0369,6.0951,113765,0
2012-12-12,6.0887,6.2835,6.0303,6.0562,83340,0
2012-12-13,6.0757,6.2057,6.0562,6.1536,55040,0
2012-12-14,6.1083,6.3093,6.0369,6.251,102356,0
2012-12-17,6.2575,6.3747,6.2121,6.322,144632,0
2012-12-18,6.3158,6.3612,6.1862,6.3287,93170,0
2012-12-19,6.3487,6.4458,6.2121,6.2705,177149,0
2012-12-20,6.29,6.3419,6.2446,6.2835,61345,0
2012-12-21,6.2252,6.2769,6.0887,6.2186,262690,0
2012-12-24,6.2057,6.2964,6.1536,6.2057,47348,0
2012-12-26,6.2316,6.251,6.0951,6.1536,72639,0
2012-12-27,6.1406,6.1796,5.9653,6.0951,107301,0
2012-12-28,6.0497,6.1536,6.0497,6.1083,46375,0
2012-12-31,6.0694,6.2316,6.0369,6.1927,205994,0
2013-01-02,6.3158,6.4003,6.1083,6.1796,180291,0
2013-01-03,6.1731,6.251,6.1147,6.1796,126899,0
2013-01-04,6.2186,6.3612,6.199,6.2446,147269,0
2013-01-07,6.2121,6.3612,6.2121,6.3158,110691,0
2013-01-08,6.2964,6.3612,6.2705,6.3547,120505,0
2013-01-09,6.4064,6.4783,6.3547,6.4003,66425,0
2013-01-10,6.4131,6.4783,6.368,6.4458,88369,0
2013-01-11,6.4654,6.5428,6.4064,6.5169,40577,0
2013-01-14,6.5236,6.8411,6.4911,6.7826,120665,0
2013-01-15,6.7968,6.8611,6.5821,6.7114,124818,0
2013-01-16,6.7114,6.7566,6.6465,6.6859,50361,0
2013-01-17,6.692,6.7509,6.5888,6.5951,87008,0
2013-01-18,6.5888,6.6207,6.5888,6.6079,85298,0
2013-01-22,6.6079,6.6668,6.5495,6.5821,110996,0
2013-01-23,6.6017,6.6079,6.4131,6.4325,105375,0
2013-01-24,6.4586,6.5236,6.4264,6.4264,75271,0
2013-01-25,6.4978,6.4978,6.3353,6.3612,94964,0
2013-01-28,6.3419,6.5236,6.2964,6.5101,165057,0
2013-01-29,6.4978,6.6148,6.4715,6.5631,63745,0
2013-01-30,6.5685,6.5821,6.4325,6.4844,85247,0
2013-01-31,6.4783,6.6465,6.368,6.6337,107691,0
2013-02-01,6.6533,6.7566,6.6207,6.7114,93587,0
2013-02-04,6.6728,6.7185,6.5951,6.6859,85807,0
2013-02-05,6.7311,6.8169,6.6668,6.8033,70929,0
2013-02-06,6.7509,6.8482,6.7114,6.8169,52036,0
2013-02-07,6.7769,6.8169,6.6728,6.692,31576,0
2013-02-08,6.7114,6.7898,6.6859,6.6859,41923,0
2013-02-11,6.679,6.7701,6.6404,6.7509,50846,0
2013-02-12,6.7636,6.8097,6.679,6.7968,65719,0
2013-02-13,6.8169,6.8169,6.7255,6.7826,71703,0
2013-02-14,6.8097,6.8169,6.7701,6.8097,67165,0
2013-02-15,6.8482,6.9522,6.8411,6.94,83701,0
2013-02-19,6.9715,7.1398,6.9715,7.1138,340357,0
2013-02-20,7.1398,7.154,6.94,6.9522,122365,0
2013-02-21,6.9452,7.0432,6.8682,6.9131,62519,0
2013-02-22,6.9329,7.0034,6.9003,6.9919,61212,0
2013-02-25,7.011,7.011,6.5951,6.6148,126122,0
2013-02-26,6.6207,6.7048,6.5169,6.5951,64946,0
2013-02-27,6.6079,6.7114,6.6017,6.6273,62058,0
2013-02-28,6.6337,6.7048,6.5366,6.5631,69909,0
2013-03-01,6.5821,6.6404,6.4003,6.6079,88231,0
2013-03-04,6.5753,6.6337,6.368,6.6017,77268,0
2013-03-05,6.6207,6.6207,6.4978,6.5685,73165,0
2013-03-06,6.5564,6.6337,6.5306,6.6148,58245,0
2013-03-07,6.5951,7.1473,6.5685,7.0631,162828,0
2013-03-08,7.1077,7.1338,6.6337,6.94,153179,0
2013-03-11,6.9003,6.9587,6.6148,6.8097,108050,0
2013-03-12,6.7636,6.906,6.7509,6.7898,87215,0
2013-03-13,6.7701,6.9452,6.6988,6.8932,51144,0
2013-03-14,6.9131,7.0684,6.8411,7.0684,126406,0
2013-03-15,7.0034,7.1398,6.9844,7.1269,218606,0
2013-03-18,7.0367,7.3808,7.011,7.3467,142081,0
2013-03-19,7.3684,7.5363,7.3684,7.5231,186160,0
2013-03-20,7.5563,7.6079,7.3467,7.4124,68343,0
2013-03-21,7.3624,7.7198,7.2828,7.5231,152760,0
2013-03-22,7.5675,7.5675,7.4455,7.5363,90560,0
2013-03-25,7.5301,7.8086,7.5301,7.7555,133721,0
2013-03-26,7.8032,7.9057,7.789,7.8032,192740,0
2013-03-27,7.7833,7.7833,7.5611,7.685,68466,0
2013-03-28,7.7127,7.8754,7.5035,7.8286,136532,0
2013-04-01,7.7492,7.8223,7.646,7.7127,149467,0
2013-04-02,7.7245,7.8151,7.5675,7.6079,199079,0
2013-04-03,7.654,7.7311,7.5035,7.6984,195789,0
2013-04-04,7.6913,8.0421,7.6611,8.0112,262094,0
2013-04-05,7.912,8.4844,7.8548,8.412,319621,0
2013-04-08,8.4573,8.7122,8.3144,8.6137,314373,0
2013-04-09,8.6406,9.1845,8.6208,8.6979,339923,0
2013-04-10,8.6842,8.6842,8.3342,8.5485,337677,0
2013-04-11,8.5161,8.855,8.5033,8.8407,119195,0
2013-04-12,8.8923,9.2046,8.8019,9.1787,231043,0
2013-04-15,9.1136,9.1509,8.7431,8.8019,316919,0
2013-04-16,8.9058,8.9572,8.7303,8.8145,184829,0
2013-04-17,8.7431,8.9263,8.6724,8.7755,127955,0
2013-04-18,8.7629,8.8678,8.7303,8.7899,201105,0
2013-04-19,8.8336,8.8923,8.7431,8.8796,128410,0
2013-04-22,8.9386,9.1596,8.724,9.1069,327722,0
2013-04-23,9.1327,9.4248,9.0954,9.3804,218967,0
2013-04-24,9.3384,9.4514,9.1845,9.3539,114537,0
2013-04-25,9.3992,9.657,9.2956,9.518,130755,0
2013-04-26,9.522,9.581,9.2547,9.3384,80586,0
2013-04-29,9.4051,9.634,9.4051,9.581,94860,0
2013-04-30,9.569,9.7,9.4376,9.601,165767,0
2013-05-01,9.601,9.601,8.976,8.9966,258556,0
2013-05-02,9.0098,9.2046,8.9386,9.0745,170104,0
2013-05-03,9.1385,9.3141,9.1136,9.2684,114871,0
2013-05-06,9.2441,9.2684,8.9386,9.0801,209328,0
2013-05-07,9.2499,10.113,9.2499,9.965,421653,0
2013-05-08,10.015,10.347,9.978,10.21,219713,0
2013-05-09,10.21,10.321,9.895,10.231,244087,0
2013-05-10,10.256,10.647,10.184,10.347,194752,0
2013-05-13,10.347,10.549,10.275,10.391,261580,0
2013-05-14,10.385,10.989,10.354,10.846,233083,0
2013-05-15,10.931,11.36,10.906,11.211,315117,0
2013-05-16,11.196,11.262,10.997,11.087,172003,0
2013-05-17,11.094,11.353,11.094,11.288,313860,0
2013-05-20,11.295,11.353,11.159,11.218,169477,0
2013-05-21,11.229,11.308,11.114,11.249,99433,0
2013-05-22,11.295,12.126,11.229,11.567,271366,0
2013-05-23,11.542,11.949,11.36,11.814,189050,0
2013-05-24,11.814,11.853,11.553,11.665,139856,0
2013-05-28,11.807,11.885,11.371,11.496,255563,0
2013-05-29,11.392,11.847,11.392,11.775,248864,0
2013-05-30,11.799,12.02,11.423,11.534,258950,0
2013-05-31,11.433,11.538,11.251,11.291,369497,0
2013-06-03,11.32,11.588,11.094,11.371,265744,0
2013-06-04,11.36,11.737,11.36,11.644,172736,0
2013-06-05,11.68,11.807,11.328,11.365,151473,0
2013-06-06,11.36,11.782,11.36,11.737,195190,0
2013-06-07,11.392,12.962,11.275,12.488,605818,0
2013-06-10,12.488,13.494,12.488,13.34,446117,0
2013-06-11,13.34,13.697,12.371,13.048,379271,0
2013-06-12,13.209,13.652,13.034,13.228,237241,0
2013-06-13,13.228,13.345,13.048,13.242,394059,0
2013-06-14,13.228,13.625,13.055,13.221,358537,0
2013-06-17,13.415,13.786,12.445,12.716,628361,0
2013-06-18,12.774,13.198,12.71,13.171,422510,0
2013-06-19,13.228,13.61,13.034,13.062,258578,0
2013-06-20,12.957,13.132,12.627,12.794,337189,0
2013-06-21,12.871,13.072,12.573,12.691,461319,0
2013-06-24,12.553,12.691,12.262,12.418,519977,0
2013-06-25,12.522,12.918,12.423,12.705,428797,0
2013-06-26,12.736,12.748,11.918,12.365,654407,0
2013-06-27,12.445,12.475,12.197,12.327,352749,0
2013-06-28,12.215,12.333,12.071,12.132,506422,0
2013-07-01,12.192,12.736,12.171,12.535,480351,0
2013-07-02,12.353,12.412,11.509,12.132,1279256,0
2013-07-03,11.814,12.314,11.768,12.281,190792,0
2013-07-05,12.3,12.755,12.3,12.755,184732,0
2013-07-08,12.755,12.859,12.314,12.464,271394,0
2013-07-09,12.558,12.871,12.359,12.794,265311,0
2013-07-10,12.762,12.912,12.723,12.904,206103,0
2013-07-11,12.95,12.982,12.651,12.851,218792,0
2013-07-12,12.807,12.977,12.78,12.859,112023,0
2013-07-15,12.859,13.43,12.769,13.333,339240,0
2013-07-16,13.34,13.547,13.126,13.184,222084,0
2013-07-17,13.215,13.476,13.113,13.326,213106,0
2013-07-18,13.326,13.326,13.034,13.055,177830,0
2013-07-19,13.034,13.105,12.774,12.904,218718,0
2013-07-22,12.938,13.003,12.788,12.938,240397,0
2013-07-23,12.938,13.215,12.788,12.807,294715,0
2013-07-24,12.851,12.871,12.516,12.605,214644,0
2013-07-25,12.333,12.867,12.314,12.794,201582,0
2013-07-26,12.691,12.801,12.58,12.71,104316,0
2013-07-29,12.643,13.105,12.619,12.995,303565,0
2013-07-30,13.062,13.34,12.957,13.306,221069,0
2013-07-31,13.321,13.501,13.15,13.415,209767,0
2013-08-01,11.471,12.619,11.055,12.509,455197,0
2013-08-02,12.445,12.488,11.821,11.978,253018,0
2013-08-05,11.918,12.3,11.86,12.203,188884,0
2013-08-06,12.197,12.267,11.978,12.063,133838,0
2013-08-07,12.002,12.209,11.872,12.114,476079,0
2013-08-08,12.159,12.165,11.75,11.793,214731,0
2013-08-09,11.737,11.964,11.619,11.762,221360,0
2013-08-12,11.737,11.807,11.594,11.722,231441,0
2013-08-13,11.695,11.828,11.457,11.496,161654,0
2013-08-14,11.407,11.632,10.931,11.407,211306,0
2013-08-15,11.249,11.334,11.042,11.13,141312,0
2013-08-16,11.087,11.4,11.042,11.196,182560,0
2013-08-19,11.138,11.4,10.956,11.042,165147,0
2013-08-20,10.822,11.482,10.822,11.365,182846,0
2013-08-21,11.347,11.553,11.242,11.38,109044,0
2013-08-22,11.411,11.619,11.347,11.548,149397,0
2013-08-23,11.548,11.548,11.347,11.353,148050,0
2013-08-26,11.334,11.503,11.138,11.229,131579,0
2013-08-27,11.094,11.094,10.788,10.879,197269,0
2013-08-28,10.84,11.067,10.657,10.71,165871,0
2013-08-29,10.846,11.403,10.742,11.298,159650,0
2013-08-30,11.269,11.355,10.807,10.84,140987,0
2013-09-03,10.944,10.972,10.546,10.606,144013,0
2013-09-04,10.632,10.931,10.383,10.749,113499,0
2013-09-05,10.794,10.858,10.646,10.697,108361,0
2013-09-06,10.749,10.899,10.436,10.579,112396,0
2013-09-09,10.632,10.998,10.559,10.949,113893,0
2013-09-10,11.022,11.205,10.937,11.146,167265,0
2013-09-11,11.146,11.269,10.937,11.044,174628,0
2013-09-12,11.014,11.056,10.769,10.787,105426,0
2013-09-13,10.835,11.014,10.762,10.972,58519,0
2013-09-16,11.035,11.146,10.858,10.865,110763,0
2013-09-17,10.899,11.139,10.83,10.998,95017,0
2013-09-18,10.937,11.396,10.931,11.243,98332,0
2013-09-19,11.251,11.342,10.937,11.08,127767,0
2013-09-20,11.146,11.381,11.121,11.323,197444,0
2013-09-23,11.264,11.304,10.972,11.22,158876,0
2013-09-24,11.264,11.767,11.226,11.603,113318,0
2013-09-25,11.628,12.055,11.628,11.735,187854,0
2013-09-26,11.797,11.954,11.628,11.707,56328,0
2013-09-27,11.538,11.969,11.413,11.923,93556,0
2013-09-30,11.753,11.948,11.551,11.577,215853,0
2013-10-01,11.583,12.366,11.583,12.23,252136,0
2013-10-02,12.289,12.392,11.669,11.669,213628,0
2013-10-03,11.616,12.3,11.499,12.197,297360,0
2013-10-04,11.413,12.49,11.022,12.458,874875,0
2013-10-07,12.274,12.274,11.831,12,404016,0
2013-10-08,12,12.071,11.525,11.577,235411,0
2013-10-09,11.577,11.923,11.439,11.773,257071,0
2013-10-10,11.954,11.969,11.684,11.748,135642,0
2013-10-11,11.753,11.923,11.753,11.897,151726,0
2013-10-14,11.804,12.215,11.72,12.209,121531,0
2013-10-15,12.143,12.549,12.066,12.44,191843,0
2013-10-16,12.575,12.883,12.567,12.862,264186,0
2013-10-17,12.855,13.208,12.843,13.203,308038,0
2013-10-18,13.208,13.274,13.044,13.064,320241,0
2013-10-21,13.091,13.149,13.044,13.091,369044,0
2013-10-22,13.168,13.246,12.966,13.208,168766,0
2013-10-23,13.208,13.274,13.044,13.219,143716,0
2013-10-24,13.24,13.769,13.234,13.769,380338,0
2013-10-25,13.764,14.512,13.71,14.492,608498,0
2013-10-28,14.584,14.824,14.219,14.446,520249,0
2013-10-29,14.446,14.635,14.446,14.57,145020,0
2013-10-30,14.591,14.649,14.022,14.114,236056,0
2013-10-31,14.082,14.389,13.794,14.278,253130,0
2013-11-01,14.251,14.389,14.049,14.349,206578,0
2013-11-04,14.453,14.948,14.434,14.78,246856,0
2013-11-05,14.774,14.948,14.434,14.544,267513,0
2013-11-06,14.597,14.839,14.354,14.397,113596,0
2013-11-07,14.416,14.532,13.886,14.049,163631,0
2013-11-08,14.044,14.661,13.983,14.507,195315,0
2013-11-11,14.519,14.793,14.317,14.683,166072,0
2013-11-12,14.591,14.661,14.147,14.258,203549,0
2013-11-13,14.185,14.677,14.185,14.577,125823,0
2013-11-14,14.577,14.611,14.172,14.317,124831,0
2013-11-15,14.289,14.577,14.283,14.519,137217,0
2013-11-18,14.911,14.911,13.749,13.874,308976,0
2013-11-19,13.827,13.926,13.471,13.632,192291,0
2013-11-20,13.704,14.082,13.37,13.553,163106,0
2013-11-21,13.625,14.101,13.457,14.03,114893,0
2013-11-22,14.069,14.344,13.786,13.991,129196,0
2013-11-25,13.991,14.107,13.736,13.905,98843,0
2013-11-26,13.886,14.162,13.677,14.022,174986,0
2013-11-27,14.022,14.338,14.022,14.264,82232,0
2013-11-29,14.367,14.611,14.367,14.486,45731,0
2013-12-02,14.401,14.46,13.879,13.912,192076,0
2013-12-03,13.847,13.892,13.481,13.691,85683,0
2013-12-04,13.697,14.09,13.494,13.756,140020,0
2013-12-05,13.71,13.715,13.24,13.312,146864,0
2013-12-06,13.044,13.044,12.215,12.315,558958,0
2013-12-09,12.322,12.607,11.928,11.948,439007,0
2013-12-10,11.928,12.282,11.883,11.889,333303,0
2013-12-11,11.484,11.943,11.484,11.557,301631,0
2013-12-12,11.61,11.8,11.479,11.736,317704,0
2013-12-13,11.789,11.829,11.525,11.636,216847,0
2013-12-16,13.342,13.67,11.866,12.083,519133,0
2013-12-17,12.052,12.149,11.531,11.563,285592,0
2013-12-18,11.61,11.821,11.519,11.701,184804,0
2013-12-19,11.695,11.84,11.525,11.525,177996,0
2013-12-20,11.499,11.636,11.394,11.577,376263,0
2013-12-23,11.709,11.855,11.531,11.729,230044,0
2013-12-24,11.729,11.878,11.69,11.848,61191,0
2013-12-26,11.914,11.946,11.789,11.84,77489,0
2013-12-27,11.914,11.932,11.695,11.907,83476,0
2013-12-30,11.84,11.926,11.814,11.835,116337,0
2013-12-31,11.835,11.914,11.67,11.769,128251,0
2014-01-02,11.762,11.762,11.563,11.656,144547,0
2014-01-03,11.695,11.9,11.61,11.829,206554,0
2014-01-06,11.848,11.873,11.551,11.557,119313,0
2014-01-07,11.57,11.756,11.551,11.604,149807,0
2014-01-08,11.593,11.67,11.419,11.551,114025,0
2014-01-09,11.61,11.61,11.294,11.401,135768,0
2014-01-10,11.401,11.425,11.288,11.419,77649,0
2014-01-13,11.419,11.557,11.112,11.222,117713,0
2014-01-14,11.274,11.604,11.274,11.563,89827,0
2014-01-15,11.563,11.756,11.505,11.545,82257,0
2014-01-16,11.499,11.664,11.419,11.446,61100,0
2014-01-17,11.407,11.499,11.247,11.314,126667,0
2014-01-21,11.394,11.511,11.307,11.36,94948,0
2014-01-22,11.366,11.419,11.281,11.372,155787,0
2014-01-23,11.334,11.36,11.142,11.314,118986,0
2014-01-24,11.247,11.36,11.135,11.164,135903,0
2014-01-27,11.194,11.381,10.932,11.262,201467,0
2014-01-28,11.262,11.437,11.262,11.307,105860,0
2014-01-29,11.262,11.32,11.057,11.201,121788,0
2014-01-30,11.294,11.61,11.266,11.366,71995,0
2014-01-31,11.201,11.288,11.118,11.194,141542,0
2014-02-03,11.194,11.229,10.54,10.702,199836,0
2014-02-04,10.748,10.949,10.54,10.829,104608,0
2014-02-05,10.768,10.813,10.569,10.636,83274,0
2014-02-06,10.68,10.835,10.54,10.651,95230,0
2014-02-07,10.668,10.753,10.54,10.696,89771,0
2014-02-10,10.68,10.921,10.569,10.921,95041,0
2014-02-11,10.949,11.189,10.886,11.112,121670,0
2014-02-12,11.149,11.241,11.031,11.135,96008,0
2014-02-13,11.057,11.341,11.024,11.328,77224,0
2014-02-14,11.334,11.36,11.127,11.209,68827,0
2014-02-18,11.194,11.473,11.194,11.458,78648,0
2014-02-19,11.394,11.664,11.334,11.425,173605,0
2014-02-20,11.465,11.636,11.465,11.551,53919,0
2014-02-21,11.545,11.584,11.366,11.419,93128,0
2014-02-24,11.419,11.855,11.407,11.677,158613,0
2014-02-25,11.685,11.814,11.531,11.623,64302,0
2014-02-26,11.664,11.736,11.473,11.538,86952,0
2014-02-27,11.479,11.709,11.262,11.677,87143,0
2014-02-28,11.714,11.873,11.63,11.821,156156,0
2014-03-03,11.721,12.083,11.57,12.011,110422,0
2014-03-04,12.184,12.724,12.177,12.604,245505,0
2014-03-05,12.611,12.637,12.36,12.498,155289,0
2014-03-06,12.545,12.545,12.323,12.395,231363,0
2014-03-07,12.355,12.355,11.636,11.736,397341,0
2014-03-10,11.685,11.685,11.36,11.446,172444,0
2014-03-11,11.446,11.492,11.09,11.123,206684,0
2014-03-12,11.097,11.372,10.879,11.281,151838,0
2014-03-13,11.341,11.411,10.999,11.046,91065,0
2014-03-14,11.046,11.164,10.98,11.037,104554,0
2014-03-17,11.123,11.255,11.063,11.118,84350,0
2014-03-18,11.142,11.314,11.118,11.307,66543,0
2014-03-19,11.341,11.341,11.109,11.241,90591,0
2014-03-20,11.241,11.433,11.222,11.281,42766,0
2014-03-21,11.307,11.427,11.175,11.187,238128,0
2014-03-24,11.246,11.307,11.002,11.095,122327,0
2014-03-25,11.17,11.262,10.983,11.06,75808,0
2014-03-26,11.132,11.241,10.953,10.961,96974,0
2014-03-27,10.953,11.074,10.831,10.917,100316,0
2014-03-28,10.923,10.977,10.775,10.782,56083,0
2014-03-31,10.86,11.126,10.86,11.08,73995,0
2014-04-01,11.074,11.334,11.021,11.301,90954,0
2014-04-02,11.307,11.36,11.208,11.235,87465,0
2014-04-03,11.273,11.348,11.2,11.216,82244,0
2014-04-04,11.288,11.288,10.668,10.89,93869,0
2014-04-07,10.86,10.874,10.622,10.651,125094,0
2014-04-08,10.674,10.831,10.608,10.762,94753,0
2014-04-09,10.808,11.14,10.662,11.042,127592,0
2014-04-10,11.06,11.06,10.656,10.836,131326,0
2014-04-11,10.749,10.795,10.608,10.628,106122,0
2014-04-14,10.742,10.788,10.555,10.716,147849,0
2014-04-15,10.716,10.935,10.469,10.53,217345,0
2014-04-16,10.603,10.742,10.522,10.596,215366,0
2014-04-17,10.555,11.175,10.544,10.909,122730,0
2014-04-21,10.941,11.028,10.596,10.628,89777,0
2014-04-22,10.656,10.775,10.651,10.72,68561,0
2014-04-23,10.689,10.716,10.576,10.589,40176,0
2014-04-24,10.622,10.668,10.494,10.53,58829,0
2014-04-25,10.476,10.483,10.364,10.39,130335,0
2014-04-28,10.403,10.662,10.317,10.589,96929,0
2014-04-29,10.603,10.608,10.317,10.568,121594,0
2014-04-30,10.522,10.582,10.382,10.538,143027,0
2014-05-01,10.55,10.555,10.343,10.53,122948,0
2014-05-02,10.522,10.568,10.403,10.45,68053,0
2014-05-05,10.37,10.555,10.349,10.464,93217,0
2014-05-06,10.415,10.45,10.203,10.217,88730,0
2014-05-07,10.182,10.494,10.152,10.457,112385,0
2014-05-08,10.464,10.842,10.457,10.476,138050,0
2014-05-09,10.429,10.651,10.39,10.615,91978,0
2014-05-12,10.651,10.842,10.469,10.728,100108,0
2014-05-13,10.728,10.823,10.576,10.589,125510,0
2014-05-14,10.589,10.628,10.335,10.349,126574,0
2014-05-15,10.311,10.53,10.07,10.469,115447,0
2014-05-16,10.45,10.603,10.39,10.568,76054,0
2014-05-19,10.522,10.923,10.375,10.415,118484,0
2014-05-20,10.382,10.436,10.188,10.357,138259,0
2014-05-21,10.375,10.509,10.25,10.41,57072,0
2014-05-22,10.415,10.464,10.364,10.375,63576,0
2014-05-23,10.39,10.41,10.29,10.364,76276,0
2014-05-27,10.382,10.483,10.343,10.41,113970,0
2014-05-28,10.421,10.628,10.41,10.608,159965,0
2014-05-29,10.636,10.72,10.56,10.696,59078,0
2014-05-30,10.728,11.05,10.728,11.028,275357,0
2014-06-02,11.014,11.175,10.89,11.067,148107,0
2014-06-03,11.028,11.06,10.674,10.72,115747,0
2014-06-04,10.674,10.823,10.628,10.762,94846,0
2014-06-05,10.775,11.008,10.735,10.941,116783,0
2014-06-06,10.988,11.055,10.86,10.953,126041,0
2014-06-09,10.941,11.175,10.909,11.148,185050,0
2014-06-10,11.281,11.427,10.874,11.408,287914,0
2014-06-11,11.387,12.04,11.36,11.734,339578,0
2014-06-12,11.747,11.798,11.625,11.787,183616,0
2014-06-13,11.653,11.833,11.653,11.78,109689,0
2014-06-16,11.805,12.046,11.747,11.878,232267,0
2014-06-17,11.84,12.012,11.798,12.012,180749,0
2014-06-18,12.046,12.181,11.831,12.099,148641,0
2014-06-19,12.139,12.139,11.865,11.938,126042,0
2014-06-20,11.985,12.121,11.906,11.985,166901,0
2014-06-23,12.012,12.092,11.906,12.005,118276,0
2014-06-24,11.958,12.121,11.817,11.838,131313,0
2014-06-25,11.791,12.077,11.772,11.958,166805,0
2014-06-26,11.992,11.999,11.809,11.898,136787,0
2014-06-27,11.831,12.061,11.809,11.817,228563,0
2014-06-30,11.784,12.012,11.67,11.695,165974,0
2014-07-01,11.751,12.121,11.743,12.04,154929,0
2014-07-02,12.005,12.114,11.898,11.945,85337,0
2014-07-03,12.025,12.054,11.845,11.985,46385,0
2014-07-07,11.992,11.992,11.603,11.686,146241,0
2014-07-08,11.636,11.702,11.388,11.522,142891,0
2014-07-09,11.535,11.597,11.428,11.528,63889,0
2014-07-10,11.349,11.408,11.185,11.294,126666,0
2014-07-11,11.266,11.403,11.138,11.273,83095,0
2014-07-14,11.328,11.503,11.32,11.428,96242,0
2014-07-15,11.434,11.522,11.121,11.215,101549,0
2014-07-16,11.32,11.403,11.16,11.281,106411,0
2014-07-17,11.253,11.341,10.857,10.924,116620,0
2014-07-18,10.924,11.138,10.924,11.131,78680,0
2014-07-21,11.066,11.066,10.777,10.869,165393,0
2014-07-22,10.937,11.207,10.931,11.146,88415,0
2014-07-23,11.138,11.234,11.01,11.121,82788,0
2014-07-24,11.107,11.191,11.032,11.121,74608,0
2014-07-25,11.032,11.107,10.92,10.931,70583,0
2014-07-28,10.937,11.125,10.795,10.857,93600,0
2014-07-29,10.863,10.992,10.784,10.81,73382,0
2014-07-30,10.877,10.924,10.81,10.877,60740,0
2014-07-31,10.777,10.838,10.448,10.468,110493,0
2014-08-01,10.468,10.514,10.253,10.279,193907,0
2014-08-04,10.279,10.463,10.221,10.32,173564,0
2014-08-05,10.308,10.414,10.227,10.394,154787,0
2014-08-06,10.294,10.608,10.294,10.455,70148,0
2014-08-07,10.493,10.53,10.408,10.448,62606,0
2014-08-08,10.434,10.637,10.434,10.501,73993,0
2014-08-11,10.596,10.771,10.582,10.615,52928,0
2014-08-12,10.568,10.615,10.205,10.234,89794,0
2014-08-13,10.234,10.463,10.234,10.441,69929,0
2014-08-14,10.441,10.576,10.387,10.441,49501,0
2014-08-15,10.549,10.568,10.32,10.537,74378,0
2014-08-18,10.615,10.656,10.56,10.644,82232,0
2014-08-19,10.682,10.711,10.537,10.589,55269,0
2014-08-20,10.56,10.603,10.441,10.576,50093,0
2014-08-21,10.582,10.582,10.332,10.555,53767,0
2014-08-22,10.555,10.703,10.53,10.656,54235,0
2014-08-25,10.711,10.744,10.622,10.674,55422,0
2014-08-26,10.689,10.777,10.622,10.722,61423,0
2014-08-27,10.771,10.802,10.596,10.674,58793,0
2014-08-28,10.651,10.689,10.555,10.662,49771,0
2014-08-29,10.662,10.682,10.488,10.549,52615,0
2014-09-02,10.543,10.622,10.408,10.576,60076,0
2014-09-03,10.637,10.637,10.408,10.448,120372,0
2014-09-04,10.434,10.651,10.434,10.628,72651,0
2014-09-05,10.596,10.784,10.555,10.75,56432,0
2014-09-08,10.764,10.764,10.514,10.568,51592,0
2014-09-09,10.582,10.582,10.347,10.427,124718,0
2014-09-10,10.463,10.549,10.42,10.514,63672,0
2014-09-11,10.475,10.582,10.475,10.514,69862,0
2014-09-12,11.01,11.273,10.825,11.047,549076,0
2014-09-15,11.072,11.179,10.771,10.81,103751,0
2014-09-16,10.802,10.869,10.764,10.771,81849,0
2014-09-17,10.771,10.777,10.568,10.615,86941,0
2014-09-18,10.674,10.744,10.644,10.73,50970,0
2014-09-19,10.736,10.764,10.576,10.682,167580,0
2014-09-22,10.637,10.784,10.543,10.576,105423,0
2014-09-23,10.508,10.576,10.373,10.434,123081,0
2014-09-24,10.427,10.615,10.347,10.582,86379,0
2014-09-25,10.589,10.738,10.536,10.596,90353,0
2014-09-26,10.608,11.179,10.514,11.051,285636,0
2014-09-29,10.889,11.03,10.859,11.015,112732,0
2014-09-30,11.015,11.098,10.893,10.902,154427,0
2014-10-01,10.909,10.928,10.603,10.676,110026,0
2014-10-02,10.713,11.105,10.691,10.969,82796,0
2014-10-03,11.008,11.008,10.821,10.978,132348,0
2014-10-06,10.989,10.989,10.778,10.792,117952,0
2014-10-07,10.767,10.767,9.686,9.808,375410,0
2014-10-08,9.702,9.938,9.503,9.903,205427,0
2014-10-09,9.931,10.052,9.632,9.651,206771,0
2014-10-10,9.557,9.808,9.557,9.694,150329,0
2014-10-13,9.74,10.052,9.707,9.863,166212,0
2014-10-14,9.923,10.186,9.875,10.06,176375,0
2014-10-15,9.875,10.536,9.875,10.468,155148,0
2014-10-16,10.276,10.767,10.276,10.514,179272,0
2014-10-17,10.663,10.663,10.186,10.223,87432,0
2014-10-20,10.182,10.283,9.869,9.884,148443,0
2014-10-21,9.931,10.216,9.931,10.201,187366,0
2014-10-22,10.243,10.317,10.106,10.142,147222,0
2014-10-23,10.262,10.305,10.098,10.168,94363,0
2014-10-24,10.149,10.194,10.045,10.161,85631,0
2014-10-27,10.142,10.209,10.128,10.182,204754,0
2014-10-28,10.186,10.508,10.128,10.508,415744,0
2014-10-29,10.548,11.227,10.548,11.13,214293,0
2014-10-30,11.124,11.335,11.124,11.227,224572,0
2014-10-31,11.492,11.492,11.113,11.185,271169,0
2014-11-03,11.222,11.437,11.191,11.409,172689,0
2014-11-04,11.361,11.588,11.314,11.369,116251,0
2014-11-05,11.472,11.573,11.356,11.525,180667,0
2014-11-06,11.559,11.627,11.453,11.614,114958,0
2014-11-07,11.621,11.751,11.52,11.714,154555,0
2014-11-10,11.751,12.081,11.751,11.968,212875,0
2014-11-11,11.994,12.041,11.891,11.994,142519,0
2014-11-12,11.994,12.348,11.981,12.268,173404,0
2014-11-13,12.276,12.446,12.185,12.348,236568,0
2014-11-14,12.276,12.615,12.059,12.551,163092,0
2014-11-17,12.545,12.545,12.304,12.403,145573,0
2014-11-18,12.44,12.615,12.219,12.298,170091,0
2014-11-19,12.311,12.354,11.895,12.07,153707,0
2014-11-20,11.987,12.085,11.88,12.052,142306,0
2014-11-21,12.192,12.255,11.917,12.092,86674,0
2014-11-24,12.092,12.141,11.958,12.129,172282,0
2014-11-25,12.129,12.185,12.029,12.178,121675,0
2014-11-26,12.149,12.199,12.029,12.178,107208,0
2014-11-28,12.17,12.219,11.958,11.958,59660,0
2014-12-01,11.93,12.02,11.809,11.831,174016,0
2014-12-02,11.809,12.133,11.809,12.114,158066,0
2014-12-03,12.092,12.551,11.924,12.532,139587,0
2014-12-04,12.488,12.488,12.178,12.375,101683,0
2014-12-05,12.361,12.643,12.249,12.615,174403,0
2014-12-08,12.558,12.636,12.453,12.615,156748,0
2014-12-09,12.298,12.671,11.861,12.594,355549,0
2014-12-10,12.615,12.847,12.587,12.742,284738,0
2014-12-11,12.777,13.149,12.764,13.135,331437,0
2014-12-12,13.07,13.092,12.848,12.899,241788,0
2014-12-15,12.92,13.426,12.92,13.407,375158,0
2014-12-16,13.407,13.941,13.335,13.691,378260,0
2014-12-17,13.719,13.833,13.433,13.604,384672,0
2014-12-18,13.763,13.812,13.691,13.734,215653,0
2014-12-19,13.763,13.797,13.384,13.477,501020,0
2014-12-22,13.591,13.897,13.555,13.877,335234,0
2014-12-23,13.904,14.003,13.826,13.883,136303,0
2014-12-24,13.927,14.069,13.862,14.062,68541,0
2014-12-26,14.083,14.326,14.033,14.319,111117,0
2014-12-29,14.319,14.524,14.311,14.497,260660,0
2014-12-30,14.39,14.567,14.334,14.382,154332,0
2014-12-31,14.439,14.547,14.382,14.483,105929,0
2015-01-02,14.489,14.489,13.946,14.09,218172,0
2015-01-05,14.042,14.352,13.934,14.303,250087,0
2015-01-06,14.367,14.468,14.033,14.147,213791,0
2015-01-07,14.247,14.575,14.125,14.567,216236,0
2015-01-08,14.596,14.767,14.461,14.767,259586,0
2015-01-09,14.767,14.79,14.596,14.709,168461,0
2015-01-12,14.767,15.153,14.696,15.095,427843,0
2015-01-13,15.17,15.412,14.883,15.185,294146,0
2015-01-14,15.066,15.339,14.948,15.322,212843,0
2015-01-15,15.412,15.829,15.177,15.771,212652,0
2015-01-16,15.771,16.241,15.751,16.213,174855,0
2015-01-20,16.272,16.382,15.808,16.168,223941,0
2015-01-21,16.19,16.337,15.764,16.294,238964,0
2015-01-22,16.301,17.051,16.19,17.021,295277,0
2015-01-23,17.021,17.091,16.418,16.528,207334,0
2015-01-26,16.47,16.765,16.301,16.61,162840,0
2015-01-27,16.418,16.912,16.418,16.719,157657,0
2015-01-28,16.765,16.861,16.433,16.528,177688,0
2015-01-29,16.515,16.646,16.288,16.633,121370,0
2015-01-30,16.485,16.638,15.692,15.705,130573,0
2015-02-02,15.64,15.949,15.301,15.875,177291,0
2015-02-03,15.935,16.234,15.882,16.154,211101,0
2015-02-04,16.117,16.535,16,16.351,134305,0
2015-02-05,16.398,16.485,16.036,16.088,171869,0
2015-02-06,16.19,16.279,15.875,15.955,225308,0
2015-02-09,16.021,16.719,15.993,16.008,309174,0
2015-02-10,16.175,16.337,16.036,16.272,159059,0
2015-02-11,16.317,16.433,15.962,16.418,160298,0
2015-02-12,16.507,16.515,16.294,16.441,69223,0
2015-02-13,16.47,16.515,16.323,16.456,68808,0
2015-02-17,16.345,16.719,16.337,16.523,182712,0
2015-02-18,16.41,16.544,16.263,16.375,70569,0
2015-02-19,16.36,16.367,16.11,16.141,74890,0
2015-02-20,16.141,16.786,15.895,16.713,423729,0
2015-02-23,16.742,16.823,15.895,16.117,177800,0
2015-02-24,16.154,16.515,16.11,16.464,160578,0
2015-02-25,16.515,16.837,16.301,16.485,139496,0
2015-02-26,16.5,16.594,16.309,16.323,106288,0
2015-02-27,16.301,16.301,15.448,15.478,389006,0
2015-03-02,15.433,16.256,15.405,16.065,289549,0
2015-03-03,16,16.133,15.705,15.903,212844,0
2015-03-04,15.882,16.133,15.742,15.816,132464,0
2015-03-05,15.816,15.962,15.602,15.861,163882,0
2015-03-06,15.735,15.845,15.015,15.162,250516,0
2015-03-09,15.131,15.381,14.97,15.213,202915,0
2015-03-10,14.413,14.955,11.838,11.985,1036880,0
2015-03-11,11.985,12.443,11.913,12.397,411949,0
2015-03-12,12.523,12.904,12.412,12.837,408687,0
2015-03-13,12.948,13.235,12.824,13.147,306005,0
2015-03-16,13.235,13.477,12.675,12.735,246572,0
2015-03-17,12.661,12.97,12.645,12.956,208762,0
2015-03-18,12.911,13.215,12.739,13.187,166245,0
2015-03-19,13.089,13.26,12.918,13.022,157633,0
2015-03-20,13.112,13.154,12.622,12.643,212545,0
2015-03-23,12.673,13.029,12.643,12.822,240418,0
2015-03-24,12.889,13.007,12.785,13.001,126940,0
2015-03-25,13.053,13.073,12.547,12.65,164363,0
2015-03-26,12.643,12.851,12.547,12.704,199765,0
2015-03-27,12.712,12.927,12.637,12.911,122094,0
2015-03-30,12.911,13.127,12.843,13.112,149017,0
2015-03-31,13.104,13.238,12.948,13.187,164130,0
2015-04-01,13.104,14.39,13.067,14.1,253745,0
2015-04-02,14.173,14.187,13.379,13.676,193573,0
2015-04-06,13.601,13.78,13.482,13.601,124516,0
2015-04-07,13.609,13.906,13.471,13.557,133792,0
2015-04-08,13.594,13.744,13.491,13.699,89650,0
2015-04-09,13.676,13.713,13.379,13.699,98769,0
2015-04-10,13.765,13.795,13.067,13.154,236650,0
2015-04-13,13.171,13.312,13.089,13.289,95440,0
2015-04-14,13.305,13.528,13.179,13.305,93826,0
2015-04-15,13.387,13.632,13.104,13.341,122146,0
2015-04-16,13.379,13.58,12.63,12.985,146019,0
2015-04-17,12.801,13.096,12.68,12.867,152246,0
2015-04-20,12.873,13.037,12.733,12.801,92240,0
2015-04-21,12.851,13.154,12.807,13.12,87625,0
2015-04-22,13.082,13.289,12.962,13.12,135652,0
2015-04-23,13.127,13.231,12.979,13.073,118458,0
2015-04-24,13.112,13.534,13.073,13.149,98920,0
2015-04-27,13.222,13.462,12.739,13.037,107286,0
2015-04-28,13.053,13.543,13.053,13.43,95845,0
2015-04-29,13.423,13.496,13.222,13.283,84267,0
2015-04-30,13.268,13.305,12.584,12.65,154939,0
2015-05-01,12.792,12.829,12.465,12.658,89384,0
2015-05-04,12.658,12.911,12.561,12.643,72962,0
2015-05-05,12.614,12.614,12.138,12.429,115632,0
2015-05-06,12.473,12.569,12.05,12.295,167985,0
2015-05-07,12.264,12.473,12.005,12.058,144284,0
2015-05-08,12.198,12.918,12.198,12.86,161940,0
2015-05-11,12.934,13.112,12.637,12.739,88846,0
2015-05-12,12.739,12.739,12.317,12.511,207439,0
2015-05-13,12.637,12.807,12.547,12.763,123441,0
2015-05-14,12.835,12.956,12.584,12.829,79017,0
2015-05-15,12.829,12.993,12.614,12.873,98057,0
2015-05-18,12.889,13.363,12.748,13.089,177733,0
2015-05-19,13.104,13.112,12.763,12.867,144441,0
2015-05-20,12.911,13.268,12.777,13.154,71210,0
2015-05-21,13.202,13.215,12.882,13.089,69056,0
2015-05-22,13.096,13.363,12.979,13.082,93826,0
2015-05-26,13.001,13.112,12.688,13.029,107275,0
2015-05-27,13.045,13.134,12.777,13.112,95171,0
2015-05-28,13.12,13.26,12.918,12.993,121824,0
2015-05-29,13.022,13.462,12.867,13.363,201919,0
2015-06-01,13.445,13.454,13.26,13.305,147979,0
2015-06-02,13.305,13.713,13.187,13.415,101708,0
2015-06-03,13.482,13.921,13.437,13.825,100960,0
2015-06-04,13.744,13.795,13.415,13.505,127746,0
2015-06-05,14.042,14.85,13.75,14.591,373953,0
2015-06-08,14.607,14.613,13.676,13.78,204074,0
2015-06-09,13.811,14.478,13.728,14.307,204985,0
2015-06-10,14.397,14.464,13.707,13.825,385759,0
2015-06-11,14.124,14.694,13.93,14.344,203631,0
2015-06-12,14.344,14.47,14.14,14.304,129311,0
2015-06-15,14.312,14.47,14.103,14.177,180902,0
2015-06-16,14.124,14.356,13.922,14.199,167704,0
2015-06-17,14.26,14.26,13.839,13.938,178503,0
2015-06-18,13.968,14.208,13.871,14.088,105982,0
2015-06-19,14.14,14.26,13.93,13.991,202233,0
2015-06-22,14.028,14.23,13.96,14.124,109714,0
2015-06-23,14.171,14.171,13.847,13.892,162201,0
2015-06-24,13.892,14.012,13.764,13.915,97717,0
2015-06-25,13.968,14.117,13.839,13.975,177303,0
2015-06-26,14.036,14.088,13.606,13.697,395134,0
2015-06-29,13.592,13.922,13.586,13.666,135044,0
2015-06-30,13.758,13.907,13.539,13.563,96439,0
2015-07-01,13.674,13.787,13.501,13.743,137710,0
2015-07-02,13.749,13.772,13.216,13.233,147176,0
2015-07-06,13.029,13.33,12.481,12.961,205700,0
2015-07-07,12.902,13.128,12.646,13.097,129311,0
2015-07-08,13.045,13.045,12.805,12.88,93453,0
2015-07-09,13.073,13.181,12.773,12.955,163574,0
2015-07-10,13.113,13.12,12.925,13.015,110648,0
2015-07-13,13.073,13.27,13.001,13.172,147841,0
2015-07-14,13.204,13.525,13.204,13.412,102376,0
2015-07-15,13.418,13.554,13.233,13.539,101641,0
2015-07-16,13.674,13.847,13.563,13.586,115181,0
2015-07-17,13.621,13.621,13.306,13.479,85853,0
2015-07-20,13.598,13.63,13.367,13.458,100916,0
2015-07-21,13.427,13.501,12.97,13.104,163705,0
2015-07-22,13.082,13.135,12.782,12.841,118513,0
2015-07-23,12.917,13.082,12.459,12.556,107849,0
2015-07-24,12.535,12.633,12.032,12.143,136244,0
2015-07-27,12.092,12.439,12.092,12.332,66255,0
2015-07-28,12.377,12.399,11.964,12.099,133310,0
2015-07-29,12.175,12.617,12.04,12.542,114381,0
2015-07-30,12.542,12.564,12.279,12.481,89449,0
2015-07-31,12.528,12.773,12.459,12.768,135044,0
2015-08-03,12.744,12.955,12.646,12.707,131533,0
2015-08-04,12.805,12.932,12.564,12.676,131577,0
2015-08-05,12.752,12.932,12.654,12.79,87720,0
2015-08-06,12.872,12.909,12.759,12.849,100197,0
2015-08-07,12.805,13.315,12.715,13.045,156107,0
2015-08-10,13.164,13.39,13.029,13.12,113181,0
2015-08-11,12.984,13.209,12.773,12.939,81316,0
2015-08-12,12.833,12.849,12.528,12.676,74388,0
2015-08-13,12.722,12.961,12.67,12.857,63323,0
2015-08-14,12.798,13.263,12.676,13.196,125980,0
2015-08-17,13.104,13.12,12.707,12.722,95049,0
2015-08-18,12.744,12.917,12.564,12.587,73186,0
2015-08-19,12.459,12.467,12.092,12.183,137977,0
2015-08-20,12.076,12.564,12.002,12.258,88384,0
2015-08-21,12.183,12.407,12.032,12.332,116782,0
2015-08-24,12.002,12.175,11.364,11.433,196089,0
2015-08-25,11.732,11.732,11.087,11.312,171438,0
2015-08-26,11.477,11.709,11.305,11.626,93184,0
2015-08-27,11.814,12.542,11.484,11.657,168771,0
2015-08-28,11.575,11.949,11.575,11.896,80784,0
2015-08-31,11.792,12.002,11.604,11.716,111849,0
2015-09-01,11.536,11.559,11.199,11.29,104782,0
2015-09-02,11.468,11.468,11.154,11.191,91584,0
2015-09-03,11.207,11.611,11.178,11.559,141841,0
2015-09-04,11.395,11.964,11.395,11.657,94784,0
2015-09-08,11.748,11.92,11.626,11.665,80120,0
2015-09-09,11.798,11.875,11.583,11.611,93184,0
2015-09-10,11.597,11.681,11.395,11.619,86646,0
2015-09-11,11.536,11.551,11.274,11.35,105982,0
2015-09-14,11.334,11.522,11.283,11.342,89050,0
2015-09-15,11.298,11.567,11.071,11.191,108650,0
2015-09-16,11.236,11.567,11.027,11.371,130376,0
2015-09-17,11.326,11.529,11.305,11.342,87591,0
2015-09-18,11.163,11.439,11.064,11.147,226362,0
2015-09-21,11.229,11.312,10.958,11.019,155174,0
2015-09-22,10.95,11.575,10.95,11.252,291150,0
2015-09-23,11.298,11.522,10.984,11.057,180503,0
2015-09-24,10.989,11.694,10.937,11.626,207349,0
2015-09-25,11.681,11.807,11.064,11.094,85853,0
2015-09-28,11.051,11.223,10.923,11.019,92708,0
2015-09-29,11.042,11.042,10.3,10.45,169971,0
2015-09-30,10.45,10.773,10.374,10.726,146775,0
2015-10-01,10.726,10.726,10.308,10.374,98651,0
2015-10-02,10.327,10.344,9.947,10.344,133844,0
2015-10-05,10.406,10.833,10.406,10.824,105102,0
2015-10-06,10.74,10.833,10.695,10.74,109467,0
2015-10-07,10.771,10.944,10.762,10.916,104205,0
2015-10-08,10.853,10.907,10.596,10.853,143149,0
2015-10-09,10.891,10.937,10.625,10.642,72496,0
2015-10-12,10.717,10.785,10.642,10.785,108659,0
2015-10-13,10.785,11.044,10.748,10.824,158938,0
2015-10-14,10.382,10.859,9.554,9.744,333270,0
2015-10-15,9.797,10.307,9.735,10.238,279060,0
2015-10-16,10.276,10.327,9.828,10.01,114597,0
2015-10-19,10.055,10.39,10.025,10.184,158174,0
2015-10-20,10.132,10.307,10.017,10.208,70938,0
2015-10-21,10.299,10.443,10.055,10.07,72496,0
2015-10-22,10.079,10.427,10.079,10.252,81179,0
2015-10-23,10.344,10.397,10.155,10.223,82362,0
2015-10-26,10.191,10.291,9.835,9.934,117756,0
2015-10-27,9.918,10.116,9.767,9.881,128280,0
2015-10-28,9.91,10.519,9.865,10.48,153807,0
2015-10-29,10.413,10.495,9.789,9.811,185780,0
2015-10-30,9.767,10.055,9.767,9.843,144070,0
2015-11-02,9.835,10.252,9.835,10.087,68853,0
2015-11-03,10.087,10.245,9.95,10.116,80127,0
2015-11-04,10.124,10.245,10.002,10.033,64385,0
2015-11-05,10.025,10.079,9.651,9.858,128280,0
2015-11-06,9.797,10.252,9.797,10.199,92363,0
2015-11-09,10.191,10.191,9.776,9.835,122148,0
2015-11-10,9.828,10.1,9.781,9.973,196698,0
2015-11-11,9.965,10.208,9.865,9.926,112625,0
2015-11-12,9.843,9.973,9.645,9.767,68549,0
2015-11-13,9.645,9.934,9.561,9.797,127231,0
2015-11-16,9.781,10.01,9.727,9.934,114203,0
2015-11-17,9.941,10.055,9.819,9.926,119071,0
2015-11-18,9.95,10.223,9.805,10.139,90126,0
2015-11-19,10.148,10.148,9.811,9.881,136702,0
2015-11-20,9.903,10.01,9.622,9.684,93944,0
2015-11-23,9.615,9.615,9.2956,9.4396,136043,0
2015-11-24,9.4021,9.517,9.174,9.4563,91574,0
2015-11-25,9.4632,9.4918,9.3034,9.4021,97231,0
2015-11-27,9.478,9.577,9.4021,9.539,59338,0
2015-11-30,9.531,9.675,9.4918,9.4918,107230,0
2015-12-01,9.523,9.539,9.3267,9.501,157636,0
2015-12-02,9.4711,9.881,9.4711,9.622,148786,0
2015-12-03,9.546,9.781,9.4839,9.561,159315,0
2015-12-04,9.585,11.324,9.577,10.771,421553,0
2015-12-07,10.633,10.642,9.4632,9.4632,388398,0
2015-12-08,9.3267,9.509,9.0441,9.0441,263189,0
2015-12-09,8.9834,9.1213,8.6724,8.9386,228536,0
2015-12-10,8.946,9.2625,8.9141,8.9301,162584,0
2015-12-11,8.7764,8.8995,8.4979,8.5368,282448,0
2015-12-14,8.4979,8.8923,8.4979,8.7066,408810,0
2015-12-15,8.7066,9.3637,8.6835,9.3559,185365,0
2015-12-16,9.3248,9.478,9.2703,9.4317,97861,0
2015-12-17,9.3942,9.602,9.3706,9.4179,133717,0
2015-12-18,9.3637,9.3863,9.1864,9.2625,338627,0
2015-12-21,9.239,9.3471,9.0232,9.3471,210737,0
2015-12-22,9.3559,9.4711,9.1308,9.3706,141633,0
2015-12-23,9.3637,9.503,9.2094,9.317,84528,0
2015-12-24,9.2781,9.4711,9.15,9.4021,25783,0
2015-12-28,9.3316,9.3393,9.2007,9.2781,112980,0
2015-12-29,9.2946,9.3559,9.1539,9.2547,75571,0
2015-12-30,9.2238,9.3794,9.1089,9.3248,111600,0
2015-12-31,9.2161,9.3316,8.8844,9.008,164654,0
2016-01-04,8.8606,8.9686,8.6327,8.8995,163735,0
2016-01-05,8.9386,9.317,8.8685,9.317,146433,0
2016-01-06,9.1385,9.611,9.1385,9.555,171055,0
2016-01-07,9.3637,9.4573,9.2007,9.2547,130609,0
2016-01-08,9.2703,9.4021,9.2007,9.2238,150542,0
2016-01-11,9.2238,9.2703,8.931,9.0157,128171,0
2016-01-12,9.0698,9.0698,8.6986,8.8606,125979,0
2016-01-13,8.8606,8.9141,8.3668,8.4048,158528,0
2016-01-14,8.4589,8.8224,8.4048,8.7216,122521,0
2016-01-15,8.4748,8.7446,8.4438,8.5057,172181,0
2016-01-19,8.5749,8.9611,8.5677,8.9301,260443,0
2016-01-20,8.7605,8.9686,8.4208,8.8844,166365,0
2016-01-21,8.5749,8.7683,8.312,8.4669,311730,0
2016-01-22,8.6525,9.2323,8.5827,9.1777,245103,0
2016-01-25,9.1616,9.3794,9.0232,9.1931,146760,0
2016-01-26,9.1931,9.927,9.1931,9.787,167369,0
2016-01-27,9.705,9.849,9.2703,9.3559,131316,0
2016-01-28,9.656,9.974,9.555,9.642,119824,0
2016-01-29,9.648,10.035,9.634,9.811,103948,0
2016-02-01,9.733,9.733,9.085,9.2238,127747,0
2016-02-02,9.085,9.2238,8.9844,9.1385,116571,0
2016-02-03,9.2007,9.3706,8.9225,9.3471,106805,0
2016-02-04,9.317,9.4317,8.9225,8.9301,107039,0
2016-02-05,8.9141,9.1166,8.9141,8.9301,101436,0
2016-02-08,8.8145,8.9844,8.7446,8.9073,92312,0
2016-02-09,8.7446,8.9225,8.6604,8.8224,94570,0
2016-02-10,8.8535,9.0461,8.7216,8.7446,90680,0
2016-02-11,8.5207,9.0041,8.5057,8.946,98694,0
2016-02-12,8.9073,9.1539,8.7295,9.0622,112231,0
2016-02-16,9.1616,9.2547,8.976,9.0375,51405,0
2016-02-17,9.0536,9.478,8.9714,9.2007,79774,0
2016-02-18,9.1864,9.2625,8.9301,9.0157,58404,0
2016-02-19,8.976,9.3637,8.976,9.2007,112582,0
2016-02-22,9.3316,9.717,9.2625,9.3082,109699,0
2016-02-23,9.3082,9.3982,9.0536,9.239,95372,0
2016-02-24,9.1308,9.3637,9.0698,9.2238,82917,0
2016-02-25,9.2007,9.518,9.1089,9.51,62272,0
2016-02-26,9.4859,9.717,9.3607,9.533,87495,0
2016-02-29,9.478,10.182,9.478,10.066,363107,0
2016-03-01,10.074,10.141,9.758,10.074,78167,0
2016-03-02,10.028,10.38,10.004,10.237,197438,0
2016-03-03,10.205,10.792,10.205,10.716,129609,0
2016-03-04,10.777,10.953,10.576,10.63,94598,0
2016-03-07,10.622,10.824,10.584,10.647,108553,0
2016-03-08,10.544,10.799,10.314,10.722,147221,0
2016-03-09,10.839,11.056,10.777,11.04,70945,0
2016-03-10,11.048,11.164,10.716,11.155,106649,0
2016-03-11,11.179,11.398,10.968,11.391,92439,0
2016-03-14,11.382,11.453,11.046,11.046,90873,0
2016-03-15,10.999,11.122,10.906,11.077,64209,0
2016-03-16,11.131,11.445,11.131,11.406,84730,0
2016-03-17,11.343,11.774,11.343,11.657,82423,0
2016-03-18,11.758,11.871,11.602,11.665,143084,0
2016-03-21,11.681,11.829,11.57,11.804,86517,0
2016-03-22,11.727,11.82,11.594,11.617,93279,0
2016-03-23,11.602,11.837,11.351,11.578,119374,0
2016-03-24,11.476,11.861,11.413,11.796,143950,0
2016-03-28,11.891,12.04,11.687,11.861,99535,0
2016-03-29,11.82,12.649,11.804,12.526,103826,0
2016-03-30,12.533,12.666,12.305,12.416,243158,0
2016-03-31,12.416,12.454,12.19,12.204,161402,0
2016-04-01,12.04,12.972,11.978,12.752,178567,0
2016-04-04,12.862,12.883,12.407,12.44,262007,0
2016-04-05,12.305,12.44,12.204,12.227,109323,0
2016-04-06,12.204,12.454,12.12,12.4,59135,0
2016-04-07,12.274,12.44,11.797,11.915,64714,0
2016-04-08,11.978,12.181,11.978,12.086,69891,0
2016-04-11,12.149,12.236,11.911,12.008,80980,0
2016-04-12,11.978,12.384,11.861,12.008,87725,0
2016-04-13,12.057,12.26,11.852,12.219,91802,0
2016-04-14,12.181,12.369,12.04,12.252,58528,0
2016-04-15,12.165,12.477,12,12.4,72501,0
2016-04-18,12.377,12.854,12.27,12.823,118645,0
2016-04-19,12.862,12.886,12.64,12.737,90486,0
2016-04-20,12.69,12.759,12.502,12.603,55878,0
2016-04-21,12.643,12.643,12.211,12.337,38604,0
2016-04-22,12.337,12.518,12.337,12.511,45691,0
2016-04-25,12.448,12.448,12.165,12.266,110397,0
2016-04-26,12.291,12.396,12.26,12.361,89789,0
2016-04-27,12.454,12.454,12.149,12.33,78479,0
2016-04-28,12.227,12.384,12.103,12.127,48820,0
2016-04-29,12.04,12.127,11.907,12.008,43140,0
2016-05-02,12.094,12.412,12.094,12.26,140582,0
2016-05-03,12.111,12.35,12.057,12.227,83909,0
2016-05-04,12.12,12.448,12.12,12.361,104622,0
2016-05-05,12.33,12.377,11.946,11.953,114586,0
2016-05-06,11.796,12.211,11.774,12.19,74841,0
2016-05-09,12.157,12.346,11.852,12.252,56661,0
2016-05-10,12.298,12.423,12.252,12.377,66215,0
2016-05-11,12.33,12.511,12.236,12.377,68578,0
2016-05-12,12.361,12.4,12.236,12.391,30609,0
2016-05-13,12.377,12.432,12.057,12.071,70617,0
2016-05-16,12.077,12.391,12.067,12.127,111030,0
2016-05-17,12.111,12.111,11.281,11.351,101372,0
2016-05-18,11.272,11.445,11.164,11.241,58229,0
2016-05-19,11.164,11.257,11.021,11.172,68113,0
2016-05-20,11.241,11.578,11.226,11.508,61025,0
2016-05-23,11.508,11.779,11.476,11.665,80168,0
2016-05-24,11.687,11.923,11.687,11.79,135608,0
2016-05-25,11.782,11.813,11.53,11.546,107879,0
2016-05-26,11.546,11.673,11.335,11.335,90134,0
2016-05-27,11.319,11.5,11.06,11.093,95487,0
2016-05-31,11.093,11.719,11.077,11.64,298565,0
2016-06-01,11.508,11.71,11.139,11.445,159692,0
2016-06-02,11.601,11.601,10.899,11.287,131569,0
2016-06-03,11.658,12.619,11.564,12.121,212411,0
2016-06-06,12.091,12.535,11.842,12.518,120482,0
2016-06-07,12.573,12.666,12.314,12.435,123292,0
2016-06-08,12.509,12.748,12.421,12.703,95297,0
2016-06-09,12.6,12.852,12.524,12.815,56449,0
2016-06-10,12.665,12.983,12.638,12.777,103277,0
2016-06-13,12.739,12.937,12.608,12.683,58318,0
2016-06-14,12.543,12.825,12.543,12.787,73980,0
2016-06-15,12.712,12.787,12.476,12.486,52692,0
2016-06-16,12.336,12.731,12.327,12.722,68035,0
2016-06-17,12.665,12.731,12.401,12.693,127693,0
2016-06-20,12.787,12.842,12.618,12.645,95871,0
2016-06-21,12.722,12.739,12.524,12.637,88360,0
2016-06-22,12.618,12.825,12.524,12.703,71403,0
2016-06-23,12.758,12.918,12.441,12.739,138924,0
2016-06-24,12.253,12.551,12.197,12.467,434898,0
2016-06-27,12.458,12.758,12.264,12.571,117387,0
2016-06-28,12.777,12.927,12.608,12.871,89397,0
2016-06-29,12.956,13.201,12.825,13.143,64242,0
2016-06-30,13.134,13.331,13.022,13.312,91913,0
2016-07-01,13.424,13.732,13.106,13.706,63784,0
2016-07-05,13.735,13.913,13.566,13.828,82191,0
2016-07-06,13.866,13.931,13.641,13.847,95887,0
2016-07-07,13.866,14.035,13.786,13.941,102250,0
2016-07-08,14.128,14.326,14.063,14.203,93289,0
2016-07-11,14.26,14.391,14.1,14.336,83431,0
2016-07-12,14.522,14.916,14.401,14.785,92463,0
2016-07-13,14.897,15.185,14.747,15.047,116932,0
2016-07-14,15.206,15.283,14.907,14.936,76510,0
2016-07-15,15.029,15.198,14.776,14.87,85874,0
2016-07-18,14.795,15.095,14.766,14.972,78813,0
2016-07-19,15.001,15.057,14.625,14.634,64848,0
2016-07-20,14.579,14.821,14.456,14.588,61578,0
2016-07-21,14.729,14.756,14.381,14.569,90863,0
2016-07-22,14.654,14.72,14.428,14.456,42105,0
2016-07-25,14.569,14.569,14.241,14.381,68397,0
2016-07-26,14.456,14.513,14.227,14.361,51396,0
2016-07-27,14.42,14.513,14.222,14.485,87260,0
2016-07-28,14.411,14.428,14.044,14.157,67546,0
2016-07-29,14.157,14.401,13.96,14.316,154090,0
2016-08-01,14.306,14.551,13.875,14.081,74991,0
2016-08-02,14.119,14.119,13.744,13.866,126007,0
2016-08-03,13.941,14.287,13.775,14.26,134212,0
2016-08-04,14.297,14.297,13.818,14.063,121839,0
2016-08-05,14.138,14.184,13.837,13.978,118058,0
2016-08-08,14.007,14.128,13.884,13.978,84656,0
2016-08-09,14.063,14.152,13.913,13.987,80013,0
2016-08-10,13.96,13.96,13.691,13.706,81410,0
2016-08-11,13.818,13.921,13.686,13.735,94188,0
2016-08-12,13.781,13.79,13.143,13.331,225132,0
2016-08-15,13.407,13.537,13.156,13.368,118122,0
2016-08-16,13.398,13.463,13.003,13.096,147015,0
2016-08-17,13.087,13.087,12.852,13.003,123030,0
2016-08-18,13.077,13.256,12.946,13.134,79497,0
2016-08-19,13.151,13.368,12.899,13.359,97563,0
2016-08-22,13.414,13.556,13.236,13.453,70800,0
2016-08-23,13.593,13.978,13.518,13.744,96027,0
2016-08-24,13.81,13.941,13.706,13.762,81286,0
2016-08-25,13.79,14.208,13.726,14.035,106740,0
2016-08-26,14.128,14.306,13.884,13.96,95013,0
2016-08-29,13.997,14.194,13.997,14.044,45510,0
2016-08-30,14.128,14.166,14.015,14.119,106923,0
2016-08-31,14.148,14.166,13.837,13.969,108925,0
2016-09-01,14.072,14.072,13.8,13.884,61446,0
2016-09-02,13.95,14.138,13.838,14.119,53161,0
2016-09-06,14.1,14.306,14.007,14.063,89246,0
2016-09-07,14.148,14.221,14.035,14.072,79663,0
2016-09-08,14.138,14.138,13.866,13.931,55645,0
2016-09-09,13.828,13.903,13.398,13.407,75990,0
2016-09-12,13.341,13.997,13.341,13.96,86041,0
2016-09-13,13.828,13.828,13.246,13.368,52241,0
2016-09-14,13.424,13.566,13.266,13.321,41054,0
2016-09-15,13.368,13.556,13.256,13.537,55395,0
2016-09-16,13.556,14.109,13.528,14.091,119024,0
2016-09-19,14.166,14.227,13.978,14.157,106853,0
2016-09-20,14.222,14.532,14.072,14.437,81726,0
2016-09-21,14.532,14.785,14.411,14.738,73322,0
2016-09-22,14.897,15.151,14.579,15.131,63118,0
2016-09-23,15.16,15.48,14.916,15.367,105341,0
2016-09-26,15.245,15.385,15.01,15.18,74549,0
2016-09-27,15.16,15.291,15.052,15.105,67807,0
2016-09-28,15.105,15.105,14.851,14.954,69151,0
2016-09-29,15.48,16.624,15.319,16.202,432538,0
2016-09-30,16.333,16.417,16.089,16.173,307105,0
2016-10-03,16.267,16.407,16.08,16.248,299866,0
2016-10-04,16.182,16.324,15.657,15.873,91089,0
2016-10-05,15.957,16.341,15.891,16.276,188056,0
2016-10-06,16.22,16.561,16.125,16.437,120375,0
2016-10-07,16.437,16.827,16.172,16.704,111512,0
2016-10-10,16.655,17.206,16.599,16.988,130661,0
2016-10-11,16.978,17.235,16.59,16.695,126258,0
2016-10-12,16.721,16.884,16.599,16.628,71773,0
2016-10-13,16.504,16.77,16.495,16.561,66104,0
2016-10-14,16.599,16.704,16.429,16.58,64472,0
2016-10-17,16.485,16.599,16.23,16.599,126194,0
2016-10-18,16.788,16.94,16.609,16.636,97271,0
2016-10-19,16.751,16.903,16.655,16.846,98403,0
2016-10-20,16.751,16.836,16.524,16.798,105204,0
2016-10-21,16.685,16.998,16.57,16.96,82490,0
2016-10-24,17.168,17.358,17.12,17.283,76334,0
2016-10-25,17.349,17.376,16.978,17.064,79387,0
2016-10-26,16.97,17.216,16.619,17.064,59043,0
2016-10-27,17.084,17.671,16.97,17.624,90206,0
2016-10-28,17.7,17.736,16.874,16.911,89625,0
2016-10-31,16.894,17.206,16.798,16.97,121753,0
2016-11-01,16.998,17.187,16.629,16.78,83602,0
2016-11-02,16.798,17.283,16.135,16.429,153877,0
2016-11-03,16.371,16.57,14.95,16.097,137600,0
2016-11-04,16.097,16.58,16.03,16.342,74413,0
2016-11-07,16.646,16.78,16.315,16.352,72656,0
2016-11-08,16.419,16.655,16.419,16.504,87168,0
2016-11-09,16.172,17.283,16.034,17.253,78521,0
2016-11-10,17.358,17.472,16.751,17.226,106628,0
2016-11-11,17.226,18.248,17.134,17.936,133021,0
2016-11-14,18.258,20.346,18.231,20.061,341357,0
2016-11-15,20.061,20.394,18.601,18.619,214695,0
2016-11-16,18.553,18.899,18.477,18.819,191401,0
2016-11-17,18.695,19.522,18.695,19.293,138700,0
2016-11-18,19.312,19.871,19.275,19.711,121554,0
2016-11-21,19.834,20.394,19.757,20.308,129754,0
2016-11-22,20.507,21.323,20.507,21.266,192182,0
2016-11-23,21.247,21.94,21.19,21.901,130068,0
2016-11-25,21.891,21.891,19.871,20.024,227227,0
2016-11-28,20.221,20.934,19.976,20.535,228224,0
2016-11-29,20.478,20.594,19.825,20.128,300270,0
2016-11-30,20.195,20.535,19.928,20.08,574541,0
2016-12-01,20.204,20.726,20.119,20.594,74776,0
2016-12-02,20.554,20.742,20.206,20.403,102126,0
2016-12-05,20.544,21.124,20.544,21.114,120137,0
2016-12-06,21.208,21.506,20.859,21.408,152545,0
2016-12-07,21.18,21.94,20.934,21.778,152163,0
2016-12-08,21.608,21.608,18.145,19.312,584204,0
2016-12-09,19.16,19.16,18.261,18.582,301103,0
2016-12-12,18.563,18.582,18.258,18.354,223076,0
2016-12-13,18.42,18.753,18.374,18.391,173591,0
2016-12-14,18.391,18.601,17.955,17.993,136763,0
2016-12-15,17.935,18.109,17.935,17.993,132374,0
2016-12-16,18.07,18.194,17.62,17.764,349264,0
2016-12-19,17.764,18.06,17.572,17.792,153112,0
2016-12-20,17.927,18.166,17.774,17.85,146362,0
2016-12-21,17.831,17.946,17.687,17.841,91345,0
2016-12-22,17.927,17.955,17.322,17.514,103891,0
2016-12-23,17.514,17.801,17.428,17.668,71158,0
2016-12-27,17.514,18.06,17.467,17.917,79056,0
2016-12-28,17.917,18.017,17.668,17.715,54934,0
2016-12-29,17.801,18.022,17.801,17.927,61163,0
2016-12-30,17.908,17.908,17.657,17.764,75374,0
2017-01-03,18.022,18.702,17.908,18.482,197986,0
2017-01-04,18.645,18.99,18.5,18.798,118909,0
2017-01-05,18.875,19.048,18.371,18.626,89813,0
2017-01-06,18.616,18.779,18.301,18.328,128798,0
2017-01-09,18.291,18.597,18.261,18.425,86063,0
2017-01-10,18.559,19.075,18.382,19.018,100644,0
2017-01-11,18.971,19.392,18.472,19.383,174079,0
2017-01-12,19.374,19.374,18.779,18.904,235853,0
2017-01-13,19.028,19.095,18.395,18.578,106961,0
2017-01-17,18.731,18.875,18.453,18.511,128728,0
2017-01-18,18.502,18.644,18.318,18.549,104806,0
2017-01-19,18.684,18.865,17.917,18.291,134946,0
2017-01-20,18.338,18.368,17.754,17.945,117792,0
2017-01-23,18.012,18.395,17.922,18.291,96056,0
2017-01-24,18.368,18.492,18.109,18.31,86781,0
2017-01-25,18.301,18.626,18.234,18.587,71707,0
2017-01-26,18.597,18.597,18.176,18.224,77080,0
2017-01-27,18.385,18.693,18.251,18.684,115663,0
2017-01-30,18.702,18.702,17.878,18.234,143914,0
2017-01-31,18.118,18.395,17.955,18.395,132163,0
2017-02-01,18.539,18.741,18.453,18.654,154734,0
2017-02-02,18.645,18.645,18.224,18.377,76479,0
2017-02-03,18.492,18.865,18.395,18.721,85217,0
2017-02-06,18.76,19.006,18.602,18.818,119053,0
2017-02-07,18.827,18.827,18.281,18.358,99327,0
2017-02-08,18.358,18.472,18.147,18.368,83363,0
2017-02-09,18.377,18.559,18.157,18.234,65671,0
2017-02-10,18.328,18.875,18.251,18.654,90981,0
2017-02-13,18.741,18.942,18.52,18.693,105279,0
2017-02-14,18.712,18.837,18.539,18.702,90397,0
2017-02-15,18.684,18.798,18.444,18.626,101550,0
2017-02-16,18.731,18.961,18.435,18.922,104715,0
2017-02-17,18.971,18.971,18.587,18.894,66138,0
2017-02-21,18.914,19.009,18.779,18.961,87556,0
2017-02-22,18.865,18.875,18.482,18.607,69483,0
2017-02-23,18.616,18.785,18.502,18.539,116228,0
2017-02-24,18.492,18.837,18.492,18.798,178097,0
2017-02-27,18.779,18.999,18.492,18.932,209349,0
2017-02-28,18.865,18.884,18.243,18.492,417695,0
2017-03-01,18.684,19.095,18.492,19.048,198822,0
2017-03-02,19.229,19.575,19.152,19.441,243928,0
2017-03-03,19.401,19.401,17.984,18.568,237006,0
2017-03-06,18.684,18.684,17.639,17.811,345079,0
2017-03-07,17.39,17.39,14.612,14.764,882016,0
2017-03-08,14.754,14.841,12.963,12.982,844661,0
2017-03-09,13.021,13.298,12.608,12.897,483522,0
2017-03-10,12.925,13.002,12.561,12.59,289889,0
2017-03-13,12.571,12.752,12.273,12.302,600013,0
2017-03-14,12.264,12.264,11.67,12.101,431085,0
2017-03-15,12.131,12.47,12.033,12.451,215888,0
2017-03-16,12.442,12.451,12.023,12.053,280740,0
2017-03-17,12.053,12.179,11.858,12.003,339763,0
2017-03-20,11.955,12.169,11.897,12.043,265811,0
2017-03-21,12.111,12.257,11.907,12.063,224833,0
2017-03-22,12.14,12.14,11.702,11.926,257850,0
2017-03-23,11.945,12.47,11.907,12.043,209193,0
2017-03-24,12.063,12.373,11.975,12.179,131024,0
2017-03-27,12.218,12.218,11.887,12.043,145892,0
2017-03-28,11.985,12.131,11.858,11.955,199654,0
2017-03-29,11.897,12.344,11.897,12.305,143217,0
2017-03-30,12.227,12.393,12.071,12.393,172772,0
2017-03-31,12.422,12.442,12.325,12.373,165157,0
2017-04-03,12.412,12.432,12.071,12.344,204038,0
2017-04-04,12.354,12.538,12.258,12.48,220595,0
2017-04-05,12.5,12.986,12.383,12.714,393858,0
2017-04-06,12.772,12.871,12.602,12.792,208305,0
2017-04-07,12.782,12.957,12.568,12.85,254928,0
2017-04-10,12.86,13.463,12.762,13.356,574807,0
2017-04-11,13.453,14.163,13.287,13.813,416749,0
2017-04-12,13.891,13.92,13.365,13.726,226867,0
2017-04-13,13.754,14.349,13.395,14.231,461844,0
2017-04-17,14.377,15.02,14.319,14.601,299657,0
2017-04-18,14.601,14.781,14.231,14.426,176790,0
2017-04-19,14.533,14.611,14.153,14.357,229200,0
2017-04-20,14.435,14.834,14.251,14.786,205497,0
2017-04-21,14.718,15.116,14.64,14.884,183158,0
2017-04-24,15.088,15.204,14.902,14.97,174381,0
2017-04-25,15.088,15.272,14.664,14.902,272034,0
2017-04-26,14.902,15.583,14.756,15.427,387063,0
2017-04-27,15.535,15.573,14.874,14.932,267036,0
2017-04-28,14.902,14.99,14.64,14.776,193424,0
2017-05-01,14.815,14.834,14.357,14.523,184606,0
2017-05-02,14.572,14.756,14.407,14.523,165158,0
2017-05-03,14.513,14.543,14.115,14.455,280856,0
2017-05-04,14.435,14.435,13.696,14.095,384967,0
2017-05-05,14.105,14.952,14.017,14.834,267216,0
2017-05-08,14.756,15.389,14.728,15.331,247214,0
2017-05-09,15.409,15.671,15.078,15.437,228955,0
2017-05-10,15.477,15.729,15.136,15.71,255481,0
2017-05-11,15.593,16.022,15.427,16.002,313659,0
2017-05-12,16.022,16.721,15.642,16.615,456004,0
2017-05-15,16.625,17.178,16.439,16.575,285774,0
2017-05-16,16.537,16.764,16.235,16.391,226772,0
2017-05-17,16.099,16.42,15.856,16.118,169928,0
2017-05-18,16.05,16.216,15.914,16.118,113887,0
2017-05-19,16.177,16.479,15.982,16.42,99446,0
2017-05-22,16.391,16.824,16.352,16.643,128058,0
2017-05-23,16.702,16.721,16.391,16.479,196052,0
2017-05-24,16.537,16.897,16.352,16.761,182664,0
2017-05-25,16.702,16.897,16.469,16.635,132883,0
2017-05-26,16.643,16.711,16.361,16.575,97369,0
2017-05-30,16.547,16.916,16.108,16.449,291500,0
2017-05-31,16.42,16.741,16.099,16.498,178748,0
2017-06-01,16.439,16.77,16.438,16.653,77489,0
2017-06-02,16.721,17.082,16.663,16.819,98947,0
2017-06-05,16.751,17.034,16.693,16.789,128294,0
2017-06-06,16.77,17.228,16.77,17.101,206840,0
2017-06-07,16.012,16.012,13.144,13.375,1471414,0
2017-06-08,13.375,13.618,13.015,13.434,522930,0
2017-06-09,13.385,14.329,13.351,14.134,412044,0
2017-06-12,14.008,14.902,13.492,14.728,497210,0
2017-06-13,14.922,14.932,14.494,14.728,381968,0
2017-06-14,14.718,14.806,14.289,14.465,215728,0
2017-06-15,14.287,14.484,14.189,14.406,161880,0
2017-06-16,14.268,15.706,14.268,14.78,234497,0
2017-06-19,14.78,14.908,14.494,14.78,181546,0
2017-06-20,14.672,14.839,14.376,14.8,282311,0
2017-06-21,14.81,14.987,14.563,14.622,178924,0
2017-06-22,14.652,14.82,14.376,14.406,97211,0
2017-06-23,14.455,14.455,14.209,14.347,119460,0
2017-06-26,14.445,14.584,14.179,14.199,198823,0
2017-06-27,14.199,14.622,14.199,14.435,226000,0
2017-06-28,14.504,14.563,14.09,14.199,264182,0
2017-06-29,14.199,14.396,14.002,14.14,196527,0
2017-06-30,14.218,14.238,13.972,14.159,193633,0
2017-07-03,14.1,14.406,14.1,14.11,64269,0
2017-07-05,14.071,14.307,13.854,14.278,165063,0
2017-07-06,14.1,14.287,13.933,14.031,147942,0
2017-07-07,14.012,14.425,13.706,14.396,262212,0
2017-07-10,14.307,14.928,14.12,14.751,244921,0
2017-07-11,14.78,14.967,14.632,14.682,155739,0
2017-07-12,14.682,15.007,14.682,14.869,111507,0
2017-07-13,14.78,14.918,14.534,14.652,156101,0
2017-07-14,14.948,15.194,14.77,14.8,219081,0
2017-07-17,14.8,14.977,14.701,14.829,176794,0
2017-07-18,14.751,14.987,14.701,14.849,201583,0
2017-07-19,14.879,15.066,14.711,14.967,145484,0
2017-07-20,14.987,15.204,14.938,14.977,112370,0
2017-07-21,15.095,15.148,14.721,14.938,226836,0
2017-07-24,14.948,14.997,14.593,14.672,230017,0
2017-07-25,14.741,14.81,14.396,14.632,201478,0
2017-07-26,14.682,14.731,14.484,14.544,113759,0
2017-07-27,14.534,14.82,14.528,14.8,140939,0
2017-07-28,14.79,14.948,14.701,14.82,121048,0
2017-07-31,14.8,14.888,14.583,14.593,166738,0
2017-08-01,14.603,14.77,14.337,14.751,137789,0
2017-08-02,14.662,14.662,14.406,14.583,92301,0
2017-08-03,14.593,14.642,14.347,14.514,104280,0
2017-08-04,14.621,14.869,14.514,14.741,90268,0
2017-08-07,14.898,15.204,14.746,14.938,185718,0
2017-08-08,14.839,15.155,14.81,14.869,187793,0
2017-08-09,14.78,14.829,14.613,14.672,90265,0
2017-08-10,14.652,14.859,14.514,14.741,103964,0
2017-08-11,14.603,14.918,14.356,14.613,110410,0
2017-08-14,14.682,14.76,14.622,14.672,86637,0
2017-08-15,14.632,14.701,14.366,14.672,283992,0
2017-08-16,14.682,15.026,14.593,14.879,216155,0
2017-08-17,14.77,14.918,13.952,13.962,216585,0
2017-08-18,13.874,13.957,13.125,13.302,227480,0
2017-08-21,13.351,13.479,13.006,13.174,253287,0
2017-08-22,13.204,13.519,13.204,13.46,180830,0
2017-08-23,13.361,13.696,13.361,13.548,160714,0
2017-08-24,13.568,13.701,13.489,13.617,195384,0
2017-08-25,13.617,14.002,13.588,13.982,171409,0
2017-08-28,13.952,14.475,13.903,14.356,149277,0
2017-08-29,14.248,14.425,14.14,14.347,100969,0
2017-08-30,14.307,14.741,14.258,14.504,184096,0
2017-08-31,14.583,14.879,14.287,14.494,275630,0
2017-09-01,14.494,14.583,14.189,14.524,74594,0
2017-09-05,14.563,14.672,14.366,14.455,98399,0
2017-09-06,14.494,14.711,14.228,14.238,59981,0
2017-09-07,14.199,14.238,13.844,13.943,132485,0
2017-09-08,13.913,14.041,13.736,14.021,86829,0
2017-09-11,14.031,14.406,14.031,14.09,107181,0
2017-09-12,14.12,14.396,14.12,14.159,97897,0
2017-09-13,14.159,14.228,13.923,14.002,70050,0
2017-09-14,14.031,14.041,13.745,13.844,140968,0
2017-09-15,13.913,14.016,13.774,13.923,212073,0
2017-09-18,13.883,14.189,13.883,14.14,85663,0
2017-09-19,14.14,14.238,13.992,14.199,122663,0
2017-09-20,14.11,14.347,13.962,14.11,91208,0
2017-09-21,14.11,14.11,13.864,14.002,74110,0
2017-09-22,14.061,14.095,13.795,13.814,82706,0
2017-09-25,13.814,14.13,13.785,13.982,68362,0
2017-09-26,13.943,14.327,13.908,14.041,104231,0
2017-09-27,14.051,14.406,13.913,14.337,91397,0
2017-09-28,14.317,14.317,14.11,14.248,56384,0
2017-09-29,14.228,14.268,13.844,13.874,150481,0
2017-10-02,13.893,14.031,13.893,13.982,107377,0
2017-10-03,14.031,14.603,13.992,14.534,235315,0
2017-10-04,13.814,14.77,13.09,13.204,390625,0
2017-10-05,13.213,14.021,12.947,13.617,288394,0
2017-10-06,13.45,13.598,13.263,13.341,161110,0
2017-10-09,13.45,13.45,13.036,13.066,158081,0
2017-10-10,13.066,13.243,12.987,13.223,80554,0
2017-10-11,13.233,13.263,12.967,12.977,189994,0
2017-10-12,12.967,13.046,12.721,12.77,211047,0
2017-10-13,12.86,13.16,12.75,12.95,178723,0
2017-10-16,13.21,13.54,13.1,13.52,338799,0
2017-10-17,13.59,13.59,13.3,13.35,162565,0
2017-10-18,13.59,13.75,13.32,13.62,341016,0
2017-10-19,13.69,13.96,13.64,13.81,152378,0
2017-10-20,13.8,14.02,13.75,13.9,158935,0
2017-10-23,13.94,13.95,13.49,13.72,178256,0
2017-10-24,13.77,13.88,13.62,13.69,179851,0
2017-10-25,13.69,13.69,13.34,13.54,124643,0
2017-10-26,13.61,13.77,13.47,13.56,95769,0
2017-10-27,13.55,13.55,13.15,13.29,117957,0
2017-10-30,13.23,13.32,12.98,13.28,148886,0
2017-10-31,13.33,13.33,13.01,13.18,147602,0
2017-11-01,13.26,13.27,13.02,13.14,143329,0
2017-11-02,13.2,13.2,13,13.08,128000,0
2017-11-03,13.05,13.3,12.75,12.84,294861,0
2017-11-06,12.74,13.06,12.74,12.94,140695,0
2017-11-07,12.93,13.055,12.75,12.75,84773,0
2017-11-08,12.73,12.855,12.55,12.7,101790,0
2017-11-09,12.57,13.25,12.53,13.06,119286,0
2017-11-10,13.05,13.16,12.98,12.99,68515,0
