Date,Open,High,Low,Close,Volume,OpenInt
2007-06-26,11.887,11.887,11.887,11.887,0,0
2007-06-27,11.887,11.891,11.887,11.891,704662,0
2007-06-28,11.891,11.891,11.887,11.887,137632,0
2007-06-29,11.887,11.917,11.887,11.887,17999,0
2007-07-02,11.887,11.945,11.887,11.891,46608,0
2007-07-03,11.887,11.891,11.887,11.887,18172,0
2007-07-05,11.887,11.939,11.887,11.939,3199,0
2007-07-06,11.898,11.929,11.887,11.887,25572,0
2007-07-09,11.891,11.911,11.887,11.887,10604,0
2007-07-10,11.887,11.891,11.887,11.887,38364,0
2007-07-11,11.891,11.891,11.887,11.887,41052,0
2007-07-12,11.887,11.891,11.887,11.887,17163,0
2007-07-13,11.887,11.891,11.887,11.887,25237,0
2007-07-16,11.891,11.891,11.887,11.887,12286,0
2007-07-17,11.887,11.891,11.887,11.887,26077,0
2007-07-18,11.887,11.891,11.887,11.887,13458,0
2007-07-19,11.887,11.887,11.887,11.887,29445,0
2007-07-20,11.887,11.887,11.887,11.887,45093,0
2007-07-23,11.887,11.887,11.887,11.887,33655,0
2007-07-24,11.887,11.891,11.887,11.887,41393,0
2007-07-25,11.887,11.891,11.887,11.891,47952,0
2007-07-26,11.887,11.887,11.887,11.887,187941,0
2007-07-27,11.887,11.891,11.887,11.887,216880,0
2007-07-30,11.887,11.887,11.293,11.293,333988,0
2007-07-31,11.299,11.353,11.293,11.346,63771,0
2007-08-01,11.293,11.305,11.293,11.293,45766,0
2007-08-02,11.293,11.299,11.293,11.293,23220,0
2007-08-03,11.293,11.299,11.293,11.299,16658,0
2007-08-06,11.293,11.299,11.293,11.293,73363,0
2007-08-07,11.293,11.299,11.293,11.293,41052,0
2007-08-08,11.299,11.412,11.293,11.412,29445,0
2007-08-09,11.293,11.472,11.293,11.299,40887,0
2007-08-10,11.299,11.299,11.293,11.293,54179,0
2007-08-13,11.233,11.299,11.145,11.293,31293,0
2007-08-14,11.203,11.293,11.113,11.145,77736,0
2007-08-15,11.145,11.145,10.994,10.994,128045,0
2007-08-16,10.965,10.965,9.509,10.013,277795,0
2007-08-17,9.926,10.252,9.872,10.103,56028,0
2007-08-20,10.103,10.462,10.103,10.43,61582,0
2007-08-21,10.519,10.698,10.145,10.638,62589,0
2007-08-22,10.757,11.056,10.698,10.876,33655,0
2007-08-23,10.936,11.049,10.846,10.994,40380,0
2007-08-24,11.056,11.113,10.994,11.113,7066,0
2007-08-27,11.025,11.077,10.817,10.817,32473,0
2007-08-28,10.787,10.9,10.524,10.61,37521,0
2007-08-29,10.549,10.667,10.407,10.413,38364,0
2007-08-30,10.295,10.462,10.123,10.123,50813,0
2007-08-31,10.174,10.597,10.174,10.342,56365,0
2007-09-04,10.269,10.43,10.252,10.359,41223,0
2007-09-05,10.342,10.49,10.295,10.482,23896,0
2007-09-06,10.61,10.698,10.49,10.58,40552,0
2007-09-07,10.549,10.573,10.399,10.544,32308,0
2007-09-10,10.539,10.539,10.389,10.419,30118,0
2007-09-11,10.519,10.539,10.371,10.413,68987,0
2007-09-12,10.137,10.164,9.99,10.088,58050,0
2007-09-13,10.115,10.123,9.984,10.061,67134,0
2007-09-14,9.997,10.061,9.936,9.943,49635,0
2007-09-17,9.984,9.984,9.748,9.754,62929,0
2007-09-18,9.776,10.061,9.718,10.013,75048,0
2007-09-19,10.134,10.262,10.134,10.262,81269,0
2007-09-20,10.228,10.252,10.009,10.145,84295,0
2007-09-21,10.159,10.2,9.955,10.134,75548,0
2007-09-24,10.128,10.128,9.936,9.997,74029,0
2007-09-25,9.943,10.211,9.943,10.169,102639,0
2007-09-26,10.159,10.214,10.11,10.193,41732,0
2007-09-27,10.283,10.364,10.214,10.33,45934,0
2007-09-28,10.22,10.371,10.193,10.311,127035,0
2007-10-01,10.342,10.425,10.257,10.413,69491,0
2007-10-02,10.43,10.519,10.342,10.407,56365,0
2007-10-03,10.389,10.49,10.383,10.449,44925,0
2007-10-04,10.441,10.441,10.269,10.342,32977,0
2007-10-05,10.399,10.462,10.337,10.342,37354,0
2007-10-08,10.342,10.456,10.115,10.456,53842,0
2007-10-09,10.425,10.513,10.337,10.472,44587,0
2007-10-10,10.49,10.544,10.354,10.389,43748,0
2007-10-11,10.371,10.466,10.164,10.169,78746,0
2007-10-12,10.193,10.364,10.169,10.299,47110,0
2007-10-15,10.248,10.295,10.103,10.103,46440,0
2007-10-16,10.013,10.096,9.926,10.013,48628,0
2007-10-17,10.05,10.11,9.901,9.961,49972,0
2007-10-18,9.933,10.045,9.811,10.045,90862,0
2007-10-19,9.984,10.013,9.836,9.86,57710,0
2007-10-22,9.811,9.872,9.6,9.641,93382,0
2007-10-23,9.615,9.77,9.615,9.741,95234,0
2007-10-24,9.651,9.776,9.615,9.692,58554,0
2007-10-25,9.718,9.776,9.663,9.718,54010,0
2007-10-26,9.836,9.89,9.641,9.831,128213,0
2007-10-29,9.807,9.878,9.7,9.853,120636,0
2007-10-30,9.748,9.92,9.7,9.718,71341,0
2007-10-31,9.718,9.926,9.718,9.908,104152,0
2007-11-01,9.807,9.901,9.748,9.782,78746,0
2007-11-02,9.77,9.878,9.754,9.86,77904,0
2007-11-05,9.799,9.799,9.687,9.734,67134,0
2007-11-06,9.723,9.758,9.651,9.754,79752,0
2007-11-07,9.712,9.712,9.514,9.521,113739,0
2007-11-08,9.509,9.651,9.3486,9.4203,143525,0
2007-11-09,9.3889,9.4792,9.2107,9.4203,89512,0
2007-11-12,9.2107,9.4438,9.2107,9.3378,90695,0
2007-11-13,9.3889,9.539,9.2897,9.539,95399,0
2007-11-14,9.564,9.586,9.384,9.384,82782,0
2007-11-15,9.3486,9.4792,9.2521,9.3241,107349,0
2007-11-16,9.3604,9.38,9.2829,9.3486,62251,0
2007-11-19,9.2829,9.3732,9.1347,9.3378,157828,0
2007-11-20,9.331,9.4792,9.1896,9.4144,86992,0
2007-11-21,9.3011,9.4203,9.2521,9.3604,108692,0
2007-11-23,9.384,9.4733,9.3378,9.4605,63266,0
2007-11-26,9.539,9.552,9.1838,9.331,231358,0
2007-11-27,9.3069,9.331,9.2107,9.2521,190302,0
2007-11-28,9.3011,9.4792,9.3011,9.4026,224118,0
2007-11-29,9.4203,9.573,9.331,9.532,122743,0
2007-11-30,9.552,9.712,9.539,9.586,103309,0
2007-12-03,9.568,9.615,9.509,9.568,222770,0
2007-12-04,9.6,9.609,9.4733,9.521,99105,0
2007-12-05,9.581,9.718,9.581,9.683,125519,0
2007-12-06,9.628,9.836,9.622,9.754,86316,0
2007-12-07,9.748,9.908,9.748,9.765,142179,0
2007-12-10,9.895,10.074,9.866,10.033,146045,0
2007-12-11,10.103,10.252,9.933,9.949,226474,0
2007-12-12,9.866,9.926,9.683,9.872,193831,0
2007-12-13,9.776,9.848,9.663,9.831,169603,0
2007-12-14,9.727,9.872,9.687,9.741,170950,0
2007-12-17,9.718,9.79,9.437,9.723,154294,0
2007-12-18,9.727,9.734,9.4311,9.539,171961,0
2007-12-19,9.568,9.568,9.4271,9.437,107010,0
2007-12-20,9.4311,9.4841,9.1548,9.2107,229838,0
2007-12-21,9.2482,9.4085,9.2001,9.3195,242289,0
2007-12-24,9.926,10.371,9.4978,9.901,418624,0
2007-12-26,9.955,10.093,9.748,9.836,250366,0
2007-12-27,9.926,9.984,9.765,9.807,332473,0
2007-12-28,9.811,9.811,9.659,9.683,179936,0
2007-12-31,9.718,9.92,9.659,9.706,298183,0
2008-01-02,9.758,9.853,9.687,9.807,55522,0
2008-01-03,9.836,10.013,9.818,10.013,51318,0
2008-01-04,10.013,10.013,9.836,9.86,52076,0
2008-01-07,9.955,9.955,9.718,9.734,58217,0
2008-01-08,9.796,9.972,9.765,9.782,75719,0
2008-01-09,9.841,9.901,9.687,9.86,45934,0
2008-01-10,9.776,10.074,9.748,10.045,44111,0
2008-01-11,10.013,10.082,9.908,10.033,42569,0
2008-01-14,10.082,10.2,9.984,10.013,59903,0
2008-01-15,9.926,9.943,9.776,9.866,16658,0
2008-01-16,9.853,9.92,9.687,9.687,59562,0
2008-01-17,9.748,9.796,9.539,9.539,68477,0
2008-01-18,9.568,9.609,9.331,9.3437,54348,0
2008-01-22,9.2107,9.2184,8.9744,9.0357,172215,0
2008-01-23,8.9269,9.205,8.8264,9.1962,79343,0
2008-01-24,9.3604,9.504,9.2897,9.504,78509,0
2008-01-25,9.552,9.609,9.504,9.509,66631,0
2008-01-28,9.521,9.651,9.4605,9.559,57374,0
2008-01-29,9.586,9.712,9.586,9.683,48999,0
2008-01-30,9.718,9.866,9.651,9.765,57871,0
2008-01-31,9.568,9.936,9.568,9.936,81564,0
2008-02-01,9.943,10.123,9.901,10.103,45766,0
2008-02-04,10.164,10.243,10.013,10.134,53862,0
2008-02-05,10.061,10.061,9.824,9.824,62479,0
2008-02-06,9.866,9.895,9.659,9.718,51488,0
2008-02-07,9.651,9.866,9.651,9.86,57545,0
2008-02-08,9.748,9.984,9.748,9.831,34158,0
2008-02-11,9.926,9.926,9.748,9.796,40046,0
2008-02-12,9.818,9.997,9.818,9.878,48586,0
2008-02-13,9.955,10.013,9.841,9.933,75048,0
2008-02-14,9.866,9.908,9.6,9.6,123835,0
2008-02-15,9.6,9.687,9.514,9.606,38572,0
2008-02-19,9.723,9.776,9.581,9.586,35802,0
2008-02-20,9.552,9.663,9.4203,9.645,65114,0
2008-02-21,9.651,9.734,9.568,9.593,41557,0
2008-02-22,9.79,9.79,9.4978,9.609,62741,0
2008-02-25,9.659,9.712,9.564,9.687,67301,0
2008-02-26,9.799,9.848,9.687,9.807,57213,0
2008-02-27,9.776,9.866,9.776,9.799,29949,0
2008-02-28,9.796,9.796,9.687,9.687,47616,0
2008-02-29,9.622,9.659,9.4271,9.4605,84633,0
2008-03-03,9.4841,9.521,9.437,9.437,62086,0
2008-03-04,9.4311,9.4438,9.3011,9.4271,64363,0
2008-03-05,9.4271,9.532,9.4271,9.4919,27652,0
2008-03-06,9.539,9.539,9.38,9.3957,26418,0
2008-03-07,9.3604,9.3663,9.2251,9.2897,42819,0
2008-03-10,9.2415,9.2598,9.0923,9.1271,36344,0
2008-03-11,9.2897,9.3437,9.205,9.3241,51658,0
2008-03-12,9.1962,9.1962,9.0292,9.064,72346,0
2008-03-13,8.9454,9.0583,8.7849,8.9971,63100,0
2008-03-14,9.1214,9.1347,8.6353,8.7675,77736,0
2008-03-17,8.5583,8.6832,8.3801,8.6488,181547,0
2008-03-18,8.7374,8.9613,8.7374,8.9519,73696,0
2008-03-19,9.0037,9.1423,9.0037,9.0508,77276,0
2008-03-20,9.0357,9.1214,8.9519,9.1214,67524,0
2008-03-24,9.1962,9.2665,9.1896,9.2521,64845,0
2008-03-25,9.331,9.3535,9.1962,9.2954,63434,0
2008-03-26,9.3195,9.331,9.1423,9.2107,37182,0
2008-03-27,9.331,9.331,9.1548,9.1597,50309,0
2008-03-28,9.1548,9.2251,9.1271,9.1347,40887,0
2008-03-31,9.205,9.205,9.0215,9.113,80132,0
2008-04-01,9.2598,9.514,9.2309,9.4507,61246,0
2008-04-02,9.6,9.6,9.4203,9.509,118511,0
2008-04-03,9.509,9.628,9.4576,9.552,86402,0
2008-04-04,9.521,9.568,9.4674,9.521,43913,0
2008-04-07,9.539,9.573,9.4841,9.532,60873,0
2008-04-08,9.4507,9.552,9.4507,9.514,63942,0
2008-04-09,9.573,9.573,9.331,9.38,58217,0
2008-04-10,9.4674,9.4674,9.331,9.4271,19683,0
2008-04-11,9.3535,9.3535,9.2001,9.2415,41393,0
2008-04-14,9.2713,9.3486,9.1896,9.2107,30792,0
2008-04-15,9.2415,9.2415,9.1548,9.1684,51306,0
2008-04-16,9.2184,9.3117,9.1684,9.3117,24646,0
2008-04-17,9.3486,9.3732,9.2415,9.331,38193,0
2008-04-18,9.4026,9.509,9.4026,9.4438,32067,0
2008-04-21,9.4576,9.514,9.176,9.509,32135,0
2008-04-22,9.4507,9.4733,9.2357,9.3604,50119,0
2008-04-23,9.4792,9.4792,9.3535,9.3604,20357,0
2008-04-24,9.4438,9.4674,9.3957,9.4605,24935,0
2008-04-25,9.539,9.539,9.437,9.526,13964,0
2008-04-28,9.622,9.622,9.4978,9.539,39923,0
2008-04-29,9.539,9.539,9.437,9.4507,36341,0
2008-04-30,9.4674,9.564,9.4576,9.4674,60149,0
2008-05-01,9.4271,9.606,9.3889,9.544,38928,0
2008-05-02,9.521,9.641,9.4733,9.4792,145356,0
2008-05-05,9.4978,9.593,9.4026,9.514,38143,0
2008-05-06,9.4203,9.544,9.3889,9.539,71162,0
2008-05-07,9.615,9.615,9.4507,9.4792,43199,0
2008-05-08,9.568,9.568,9.4507,9.4978,62712,0
2008-05-09,9.4978,9.4978,9.3957,9.4203,28806,0
2008-05-12,9.4978,9.526,9.4144,9.4792,229081,0
2008-05-13,9.509,9.552,9.4674,9.4841,50653,0
2008-05-14,9.539,9.593,9.514,9.532,39698,0
2008-05-15,9.568,9.651,9.532,9.651,26034,0
2008-05-16,9.659,9.683,9.606,9.651,53805,0
2008-05-19,9.628,9.782,9.628,9.718,72863,0
2008-05-20,9.687,9.692,9.514,9.635,43024,0
2008-05-21,9.86,9.86,9.568,9.586,66723,0
2008-05-22,9.741,9.741,9.544,9.615,83389,0
2008-05-23,9.676,9.676,9.509,9.552,24533,0
2008-05-27,9.6,9.67,9.573,9.67,45182,0
2008-05-28,9.687,9.734,9.641,9.734,55978,0
2008-05-29,9.748,9.782,9.706,9.727,42779,0
2008-05-30,9.796,9.799,9.758,9.782,26123,0
2008-06-02,9.748,9.748,9.6,9.706,26513,0
2008-06-03,9.79,9.79,9.635,9.692,52613,0
2008-06-04,9.748,9.748,9.645,9.692,68228,0
2008-06-05,9.77,9.807,9.7,9.807,33339,0
2008-06-06,9.799,9.799,9.622,9.692,94602,0
2008-06-09,9.712,9.712,9.559,9.687,71976,0
2008-06-10,9.606,9.641,9.532,9.641,60824,0
2008-06-11,9.4144,9.4144,9.2482,9.3011,76204,0
2008-06-12,9.3486,9.3486,9.2184,9.2482,63023,0
2008-06-13,9.2713,9.3117,9.176,9.2521,43872,0
2008-06-16,9.2357,9.2713,9.1896,9.2415,27368,0
2008-06-17,9.3011,9.3011,9.1423,9.2107,41976,0
2008-06-18,9.1472,9.2415,9.0292,9.2415,51692,0
2008-06-19,9.176,9.2001,9.0923,9.2001,96378,0
2008-06-20,9.1548,9.1548,9.0357,9.1055,39549,0
2008-06-23,9.1548,9.1597,8.914,9.0583,60731,0
2008-06-24,8.9556,8.9801,8.868,8.9744,58870,0
2008-06-25,9.064,9.064,8.9269,8.9519,44392,0
2008-06-26,8.914,8.914,8.7374,8.8081,54131,0
2008-06-27,8.7675,8.856,8.6832,8.7374,139280,0
2008-06-30,8.7951,8.8081,8.6488,8.7067,94446,0
2008-07-01,8.7022,8.7022,8.4692,8.5583,51991,0
2008-07-02,8.6119,8.6533,8.4692,8.4984,44381,0
2008-07-03,8.4817,8.5046,8.4153,8.4754,39000,0
2008-07-07,8.4453,8.5284,8.2843,8.3985,80089,0
2008-07-08,8.4047,8.41,8.2497,8.3801,38261,0
2008-07-09,8.5231,8.5231,8.457,8.4817,39790,0
2008-07-10,8.4401,8.5231,8.3852,8.4923,23182,0
2008-07-11,8.368,8.4047,8.2618,8.3801,39037,0
2008-07-14,8.362,8.3749,7.9405,7.9991,81376,0
2008-07-15,7.7857,7.7917,7.5602,7.6846,119641,0
2008-07-16,7.6373,7.8742,7.6022,7.8742,41098,0
2008-07-17,7.9817,8.1482,7.9048,8.1179,92882,0
2008-07-18,7.9817,8.1787,7.9817,8.1729,67385,0
2008-07-21,8.2618,8.5583,8.1482,8.2256,41271,0
2008-07-22,8.2144,8.3205,8.1534,8.2912,42798,0
2008-07-23,8.2315,8.6119,8.2315,8.3985,44929,0
2008-07-24,8.3498,8.4047,8.1956,8.1956,36025,0
2008-07-25,8.2204,8.2428,8.0893,8.1729,47859,0
2008-07-28,8.2315,8.2315,8.0185,8.0538,16102,0
2008-07-29,8.112,8.1432,8.0598,8.1248,18216,0
2008-07-30,8.2144,8.2618,8.2015,8.2618,40795,0
2008-07-31,8.2315,8.3801,8.2315,8.2912,54318,0
2008-08-01,8.3265,8.3265,8.2015,8.2015,12853,0
2008-08-04,8.2015,8.2315,8.112,8.1432,62097,0
2008-08-05,8.1432,8.2618,8.1061,8.2618,40088,0
2008-08-06,8.2912,8.3394,8.2843,8.3394,20529,0
2008-08-07,8.3075,8.3985,8.1956,8.2662,35503,0
2008-08-08,8.2204,8.3438,8.1897,8.3024,51196,0
2008-08-11,8.273,8.4507,8.273,8.3498,68647,0
2008-08-12,8.3801,8.3801,8.1846,8.273,40737,0
2008-08-13,8.3024,8.3024,8.1482,8.1534,33167,0
2008-08-14,8.1534,8.2204,8.0758,8.2204,29605,0
2008-08-15,8.1482,8.2144,8.1011,8.1729,36433,0
2008-08-18,8.2497,8.2497,8.0699,8.1534,39089,0
2008-08-19,8.0826,8.0826,7.9635,8.0235,41505,0
2008-08-20,8.0598,8.096,7.9347,7.9926,47454,0
2008-08-21,7.9347,8.0538,7.9048,7.9512,57650,0
2008-08-22,8.0412,8.0758,7.9635,8.0758,39505,0
2008-08-25,8.0758,8.0893,7.9405,8.0235,51487,0
2008-08-26,8.0538,8.0538,7.9222,8.0538,45665,0
2008-08-27,7.9926,8.1534,7.8742,8.0598,40920,0
2008-08-28,8.112,8.1956,8.0538,8.1956,34667,0
2008-08-29,8.2073,8.2618,8.0893,8.2618,72178,0
2008-09-02,8.2144,8.3024,8.2144,8.2204,45216,0
2008-09-03,8.1729,8.2073,8.112,8.1593,78802,0
2008-09-04,8.112,8.112,7.9635,8.0826,43933,0
2008-09-05,8.0057,8.0057,7.8742,7.9991,50075,0
2008-09-08,8.2662,8.2662,7.9702,8.0235,41858,0
2008-09-09,7.9048,7.9926,7.6966,7.7144,61001,0
2008-09-10,7.6729,7.7202,7.4166,7.5064,111290,0
2008-09-11,7.3043,7.3878,7.0726,7.3579,176346,0
2008-09-12,7.2568,7.3635,7.239,7.3043,57889,0
2008-09-15,7.1319,7.1319,6.9535,7.0188,84648,0
2008-09-16,6.8942,6.8942,6.5376,6.6268,157051,0
2008-09-17,6.419,6.5376,6.1872,6.3654,148045,0
2008-09-18,6.3058,6.7162,6.1572,6.7162,260752,0
2008-09-19,7.0073,7.5483,7.0073,7.2507,56814,0
2008-09-22,7.3108,7.3108,6.7281,7.0429,112944,0
2008-09-23,6.8052,6.9834,6.5376,6.7456,80793,0
2008-09-24,6.7217,6.7217,6.5554,6.6506,80644,0
2008-09-25,6.6209,6.7871,6.5793,6.6862,71866,0
2008-09-26,6.6268,6.6684,6.4485,6.6684,76146,0
2008-09-29,6.4781,6.4781,5.8006,6.0621,87892,0
2008-09-30,5.7235,6.1693,5.7235,6.1632,87551,0
2008-10-01,6.6388,6.6388,6.0324,6.3118,64694,0
2008-10-02,6.3709,6.3709,6.1929,6.199,94650,0
2008-10-03,6.3594,6.3773,6.0917,6.0917,81392,0
2008-10-06,5.9433,5.9672,5.0102,5.4024,107687,0
2008-10-07,5.4796,5.5451,4.9034,4.9329,102766,0
2008-10-08,4.7547,4.9506,4.1425,4.529,184216,0
2008-10-09,4.5348,4.5348,4.2139,4.3448,126403,0
2008-10-10,3.8632,4.3089,3.3223,4.3089,182720,0
2008-10-13,4.6358,4.9626,4.6,4.9626,104634,0
2008-10-14,5.2003,5.3012,5.0934,5.2895,109483,0
2008-10-15,5.2003,5.2003,4.7307,4.9924,211793,0
2008-10-16,5.0518,5.1232,4.6836,5.1232,44896,0
2008-10-17,5.0398,5.349,4.939,5.349,107273,0
2008-10-20,5.2954,5.5509,5.2954,5.5509,49159,0
2008-10-21,5.5155,5.5925,5.3312,5.4976,78021,0
2008-10-22,5.3072,5.3072,5.022,5.022,52578,0
2008-10-23,5.1232,5.1291,4.8734,5.1291,78402,0
2008-10-24,4.8558,4.9329,4.6358,4.9152,61203,0
2008-10-27,4.6952,4.8795,4.6536,4.7547,127618,0
2008-10-28,4.8142,5.0459,4.7071,5.022,55265,0
2008-10-29,5.1112,5.3551,5.0755,5.3551,90089,0
2008-10-30,5.4083,5.5214,5.2837,5.4677,82501,0
2008-10-31,5.5155,5.8243,5.2954,5.8243,136192,0
2008-11-03,5.6997,5.8243,5.6581,5.7532,148140,0
2008-11-04,5.7889,5.8838,5.7889,5.8838,98780,0
2008-11-05,5.9433,5.9433,5.6581,5.6639,65853,0
2008-11-06,5.6639,5.6639,5.2954,5.4976,111113,0
2008-11-07,5.4917,5.5985,5.4677,5.5155,81158,0
2008-11-10,5.6164,5.6164,5.337,5.4144,41182,0
2008-11-11,5.3787,5.3844,5.0814,5.141,60980,0
2008-11-12,5.1291,5.1291,4.7547,4.8677,63123,0
2008-11-13,4.7547,4.9804,4.5229,4.9804,86438,0
2008-11-14,4.9981,5.1053,4.8142,5.0934,71759,0
2008-11-17,4.9686,5.0162,4.7963,4.7963,40409,0
2008-11-18,4.719,4.8081,4.5763,4.7251,88055,0
2008-11-19,4.6952,4.6952,4.3328,4.3328,76896,0
2008-11-20,4.19,4.19,3.5125,4.0712,212649,0
2008-11-21,3.9822,4.0413,3.3401,4.0413,212027,0
2008-11-24,4.0413,4.2732,3.9939,4.267,138087,0
2008-11-25,4.4099,4.4099,4.1187,4.2911,81345,0
2008-11-26,4.2732,4.505,4.1841,4.505,70365,0
2008-11-28,4.5941,4.6239,4.5109,4.6239,25346,0
2008-12-01,4.5466,4.5466,4.1307,4.1425,71051,0
2008-12-02,4.1722,4.267,4.1067,4.267,331412,0
2008-12-03,4.1663,4.3803,4.1067,4.3803,130487,0
2008-12-04,4.3981,4.4691,4.1542,4.2319,165134,0
2008-12-05,4.2495,4.4278,4.0889,4.3681,231130,0
2008-12-08,4.4635,4.5941,4.4159,4.5704,89112,0
2008-12-09,4.5406,4.612,4.4039,4.4574,218135,0
2008-12-10,4.5348,4.5704,4.4395,4.5585,86268,0
2008-12-11,4.4395,4.4813,4.3089,4.3266,73037,0
2008-12-12,4.303,4.4218,4.1425,4.3089,69099,0
2008-12-15,4.315,4.3623,4.2435,4.2495,50930,0
2008-12-16,4.3383,4.4574,4.267,4.4574,206972,0
2008-12-17,4.3681,4.505,4.3681,4.4873,120944,0
2008-12-18,4.5882,4.6596,4.4691,4.5466,66136,0
2008-12-19,4.5167,4.6061,4.4989,4.5348,327032,0
2008-12-22,4.5466,4.618,4.5229,4.5526,338969,0
2008-12-23,4.6358,4.6892,4.529,4.5526,160917,0
2008-12-24,4.618,4.6416,4.5466,4.618,83383,0
2008-12-26,4.7251,4.7251,4.6477,4.719,140038,0
2008-12-29,4.8022,4.8022,4.6836,4.7547,192905,0
2008-12-30,4.8379,5.0518,4.7844,4.9152,255438,0
2008-12-31,5.2183,5.2183,4.9506,5.1588,200005,0
2009-01-02,5.2183,5.4796,5.1707,5.4619,112489,0
2009-01-05,5.4976,5.5806,5.4204,5.5749,93771,0
2009-01-06,5.6758,5.7412,5.6282,5.7412,80527,0
2009-01-07,5.7056,5.7056,5.5094,5.5867,51892,0
2009-01-08,5.5571,5.5571,5.4083,5.527,67881,0
2009-01-09,5.527,5.527,5.3906,5.4083,61036,0
2009-01-12,5.4619,5.4796,5.2659,5.3253,102693,0
2009-01-13,5.2777,5.4024,5.2777,5.3787,84825,0
2009-01-14,5.3072,5.3131,5.1648,5.2065,78118,0
2009-01-15,5.1291,5.1825,4.9626,5.1707,135283,0
2009-01-16,5.3312,5.3312,5.0814,5.2599,65511,0
2009-01-20,5.2242,5.2242,4.927,4.927,87844,0
2009-01-21,4.9329,5.0577,4.6836,5.0459,70448,0
2009-01-22,4.9924,4.9981,4.8261,4.9686,40816,0
2009-01-23,4.7963,4.9804,4.7963,4.9804,63425,0
2009-01-26,4.9686,5.0342,4.8972,4.9626,54654,0
2009-01-27,5.0102,5.0398,4.9091,4.9864,95224,0
2009-01-28,5.0814,5.1886,5.0637,5.1707,43928,0
2009-01-29,5.1232,5.1232,4.9569,5.0755,49175,0
2009-01-30,5.0518,5.0518,4.9091,4.9686,47765,0
2009-02-02,4.8914,4.9745,4.8851,4.9626,17932,0
2009-02-03,4.9804,5.0695,4.8972,5.0637,38106,0
2009-02-04,5.0875,5.1291,4.9626,5.022,58676,0
2009-02-05,4.9981,5.0577,4.8437,5.0518,30199,0
2009-02-06,5.0993,5.1707,5.0637,5.1707,79856,0
2009-02-09,5.2003,5.2065,5.141,5.1886,51308,0
2009-02-10,5.1944,5.2003,4.9329,4.9924,55047,0
2009-02-11,5.0342,5.0459,4.9804,5.0459,38582,0
2009-02-12,4.9449,5.0518,4.8261,5.0518,74973,0
2009-02-13,5.0637,5.0637,4.9208,4.9506,24938,0
2009-02-17,4.7963,4.7963,4.5763,4.6358,64725,0
2009-02-18,4.6654,4.6892,4.4635,4.5763,65678,0
2009-02-19,4.5348,4.5585,4.4099,4.4456,89001,0
2009-02-20,4.3862,4.3862,4.1425,4.2791,161184,0
2009-02-23,4.2319,4.2732,3.9106,4.0413,91701,0
2009-02-24,3.9878,4.1009,3.8632,4.0889,104342,0
2009-02-25,4.1247,4.2197,4.0177,4.1604,70900,0
2009-02-26,4.2616,4.2732,4.1127,4.1307,51768,0
2009-02-27,4.1187,4.1485,4.0413,4.0889,60765,0
2009-03-02,3.9822,3.9997,3.7504,3.8513,120935,0
2009-03-03,3.6908,3.7859,3.6133,3.6494,116015,0
2009-03-04,3.6253,3.7621,3.5661,3.7263,105594,0
2009-03-05,3.6849,3.6849,3.4589,3.5363,198252,0
2009-03-06,3.5423,3.5542,3.3342,3.4708,84820,0
2009-03-09,3.4589,3.5302,3.2865,3.3461,158069,0
2009-03-10,3.4652,3.5661,3.4054,3.5661,131753,0
2009-03-11,3.4411,3.5779,3.4174,3.5601,142207,0
2009-03-12,3.5363,3.7263,3.4888,3.7263,69556,0
2009-03-13,3.7918,3.869,3.7621,3.8276,94667,0
2009-03-16,3.9287,3.9463,3.774,3.774,94252,0
2009-03-17,3.8156,3.9225,3.7144,3.9225,93181,0
2009-03-18,3.8751,4.0354,3.8215,4.0354,68678,0
2009-03-19,4.1247,4.1247,3.9582,3.9761,82404,0
2009-03-20,4.0177,4.0177,3.869,3.9049,50435,0
2009-03-23,3.9761,4.1841,3.9761,4.1722,74701,0
2009-03-24,4.1722,4.1959,4.1187,4.1604,53937,0
2009-03-25,4.1841,4.2554,4.0712,4.2022,112999,0
2009-03-26,4.2435,4.3089,4.2139,4.2969,75822,0
2009-03-27,4.2732,4.2732,4.1722,4.2319,56888,0
2009-03-30,4.1009,4.1307,3.9878,4.0238,58658,0
2009-03-31,4.0712,4.19,4.0712,4.1247,47819,0
2009-04-01,4.1781,4.2139,4.083,4.2022,56005,0
2009-04-02,4.3383,4.4456,4.3383,4.4278,81588,0
2009-04-03,4.4456,4.4873,4.3681,4.4873,86559,0
2009-04-06,4.4456,4.4813,4.3862,4.4813,85512,0
2009-04-07,4.4278,4.4278,4.3565,4.3981,40409,0
2009-04-08,4.4456,4.4456,4.3383,4.3921,49870,0
2009-04-09,4.4989,4.6,4.4873,4.5645,80265,0
2009-04-13,4.5406,4.5823,4.4574,4.5823,84610,0
2009-04-14,4.5704,4.5704,4.4755,4.505,56028,0
2009-04-15,4.5109,4.5466,4.4516,4.5406,43820,0
2009-04-16,4.5466,4.6596,4.4932,4.6596,50213,0
2009-04-17,4.6654,4.7427,4.6477,4.7427,40247,0
2009-04-20,4.7251,4.7251,4.505,4.5763,37687,0
2009-04-21,4.4691,4.6298,4.4395,4.6,60299,0
2009-04-22,4.6358,4.7071,4.618,4.6358,64668,0
2009-04-23,4.6477,4.6596,4.5704,4.6596,36005,0
2009-04-24,4.6775,4.7785,4.6775,4.7724,61527,0
2009-04-27,4.6536,4.7427,4.6358,4.6715,48109,0
2009-04-28,4.6477,4.7132,4.618,4.6836,20494,0
2009-04-29,4.719,4.8437,4.7132,4.8437,61695,0
2009-04-30,4.8617,4.9034,4.7724,4.7844,104324,0
2009-05-01,4.8022,4.8022,4.719,4.7844,27843,0
2009-05-04,4.8379,4.9864,4.8142,4.9864,77760,0
2009-05-05,4.9152,4.9626,4.7844,4.8851,46869,0
2009-05-06,4.9152,5.0342,4.8851,5.0342,208434,0
2009-05-07,5.1053,5.1053,4.9208,4.9329,45411,0
2009-05-08,4.9626,5.1528,4.9506,5.1291,47198,0
2009-05-11,5.0577,5.0993,4.9924,5.0814,24873,0
2009-05-12,5.0637,5.135,4.9569,4.9745,65581,0
2009-05-13,4.9804,4.9804,4.7844,4.8142,66457,0
2009-05-14,4.8617,4.9152,4.8081,4.8851,63946,0
2009-05-15,4.8437,4.9091,4.8142,4.8437,39426,0
2009-05-18,4.939,5.028,4.9329,5.028,28085,0
2009-05-19,4.9569,5.1112,4.9569,5.0993,77002,0
2009-05-20,5.0695,5.1648,5.0695,5.1172,135757,0
2009-05-21,5.0755,5.0934,5.0043,5.0814,113654,0
2009-05-22,5.0755,5.1112,5.0162,5.0814,54676,0
2009-05-26,5.0518,5.2121,5.0518,5.2003,96637,0
2009-05-27,5.1768,5.242,5.0875,5.1232,87513,0
2009-05-28,5.1112,5.2301,5.1112,5.2301,75496,0
2009-05-29,5.2003,5.2659,5.2003,5.2301,70446,0
2009-06-01,5.3253,5.5214,5.3253,5.5214,197785,0
2009-06-02,5.4321,5.5332,5.4321,5.5214,64945,0
2009-06-03,5.5094,5.5094,5.3787,5.4796,58050,0
2009-06-04,5.4796,5.539,5.4439,5.539,26346,0
2009-06-05,5.5689,5.5689,5.438,5.4917,49398,0
2009-06-08,5.4439,5.5571,5.3787,5.539,91917,0
2009-06-09,5.5628,5.5806,5.4677,5.5571,56077,0
2009-06-10,5.5985,5.5985,5.4976,5.5332,61481,0
2009-06-11,5.4439,5.4976,5.4439,5.4439,123679,0
2009-06-12,5.4677,5.5094,5.4144,5.5036,108215,0
2009-06-15,5.438,5.4559,5.3194,5.4321,136220,0
2009-06-16,5.4263,5.4263,5.3012,5.3194,77119,0
2009-06-17,5.3012,5.349,5.2718,5.3072,51042,0
2009-06-18,5.3194,5.3669,5.3072,5.3253,48679,0
2009-06-19,5.349,5.4144,5.2954,5.4024,71757,0
2009-06-22,5.3609,5.3609,5.1768,5.2121,100543,0
2009-06-23,5.1825,5.2301,5.0934,5.147,75467,0
2009-06-24,5.2121,5.2659,5.1886,5.2361,83397,0
2009-06-25,5.2003,5.3727,5.2003,5.337,39295,0
2009-06-26,5.3787,5.4439,5.349,5.4263,93039,0
2009-06-29,5.4321,5.4856,5.3727,5.4856,54806,0
2009-06-30,5.4917,5.4917,5.3965,5.4439,100313,0
2009-07-01,5.5451,5.5451,5.4619,5.4619,53626,0
2009-07-02,5.4263,5.4439,5.2895,5.3431,143192,0
2009-07-06,5.337,5.337,5.2361,5.3012,61362,0
2009-07-07,5.2718,5.3609,5.1886,5.2121,46190,0
2009-07-08,5.1886,5.2361,5.1112,5.1232,68944,0
2009-07-09,5.2301,5.2301,5.1707,5.1707,35922,0
2009-07-10,5.1944,5.2242,5.1291,5.1825,40659,0
2009-07-13,5.2183,5.2718,5.1944,5.242,23340,0
2009-07-14,5.2954,5.349,5.2837,5.337,36777,0
2009-07-15,5.4263,5.527,5.4144,5.4677,97247,0
2009-07-16,5.438,5.5332,5.4321,5.4856,86899,0
2009-07-17,5.4677,5.5332,5.4677,5.4917,42324,0
2009-07-20,5.5036,5.6521,5.5036,5.6462,163072,0
2009-07-21,5.7235,5.7292,5.6046,5.6106,92244,0
2009-07-22,5.6401,5.6699,5.5806,5.6462,43541,0
2009-07-23,5.6462,5.7889,5.6462,5.7056,59875,0
2009-07-24,5.6224,5.8838,5.6224,5.8838,61718,0
2009-07-27,5.9018,5.9312,5.7947,5.8243,114840,0
2009-07-28,5.872,5.8898,5.7947,5.8778,84064,0
2009-07-29,5.8481,5.86,5.7829,5.8006,91986,0
2009-07-30,5.8957,6.0146,5.7947,5.8243,134810,0
2009-07-31,5.86,5.9137,5.8243,5.8481,39663,0
2009-08-03,5.8838,6.0027,5.8481,5.9849,39300,0
2009-08-04,5.9076,6.1097,5.8838,5.9789,114790,0
2009-08-05,5.866,6.0027,5.866,5.9731,98672,0
2009-08-06,6.0385,6.0502,5.9312,5.9612,68080,0
2009-08-07,5.9789,6.1513,5.9612,6.0206,41417,0
2009-08-10,5.9849,6.0917,5.9672,6.0264,48653,0
2009-08-11,6.0621,6.0741,5.9433,6.0027,46844,0
2009-08-12,6.0621,6.0917,5.9849,6.0502,35627,0
2009-08-13,6.086,6.181,6.0442,6.086,65755,0
2009-08-14,6.086,6.1159,5.9672,6.0146,39408,0
2009-08-17,5.9731,5.9731,5.86,5.86,81546,0
2009-08-18,5.8957,6.0027,5.8541,5.9789,60321,0
2009-08-19,5.9076,6.0146,5.9076,6.0146,40432,0
2009-08-20,6.0502,6.0562,6.0027,6.0087,23841,0
2009-08-21,5.9731,6.0979,5.9731,6.0562,42017,0
2009-08-24,6.0741,6.1393,5.9731,5.9849,71331,0
2009-08-25,6.0027,6.0917,5.8541,5.9789,126258,0
2009-08-26,5.9731,6.0682,5.9433,6.0264,49317,0
2009-08-27,5.9969,6.0917,5.9731,6.0562,62840,0
2009-08-28,6.0264,6.0917,5.9789,5.9906,58346,0
2009-08-31,5.9731,6.0562,5.9672,5.9969,120991,0
2009-09-01,6.0264,6.0562,5.9137,5.9195,66073,0
2009-09-02,6.0146,6.0146,5.9254,5.9551,94403,0
2009-09-03,6.0146,6.0264,5.9551,5.9906,64107,0
2009-09-04,5.866,6.0562,5.866,6.0087,82727,0
2009-09-08,6.0979,6.1872,6.0385,6.1751,89702,0
2009-09-09,6.1333,6.2584,6.1097,6.2108,135857,0
2009-09-10,6.199,6.2702,6.1929,6.2525,109865,0
2009-09-11,6.181,6.2345,6.1097,6.2224,102552,0
2009-09-14,6.1929,6.2881,6.1513,6.2584,68434,0
2009-09-15,6.2224,6.2938,6.1929,6.2938,93580,0
2009-09-16,6.2644,6.3416,6.2644,6.3058,51859,0
2009-09-17,6.3,6.3474,6.3,6.3298,51966,0
2009-09-18,6.3118,6.4364,6.3,6.3118,39372,0
2009-09-21,6.3298,6.3534,6.1333,6.2702,97662,0
2009-09-22,6.3892,6.3892,6.2702,6.3474,75140,0
2009-09-23,6.3829,6.4246,6.3594,6.4069,128557,0
2009-09-24,6.4603,6.4603,6.2644,6.3,102943,0
2009-09-25,6.3353,6.3353,6.2168,6.2525,80808,0
2009-09-28,6.3235,6.3773,6.2881,6.2881,82503,0
2009-09-29,6.2702,6.3534,6.2702,6.3534,63465,0
2009-09-30,6.4485,6.4485,6.3298,6.3951,152185,0
2009-10-01,6.8408,6.8408,6.2702,6.3118,134253,0
2009-10-02,6.2108,6.2525,6.1333,6.1572,79558,0
2009-10-05,6.1929,6.2584,6.1751,6.2224,134276,0
2009-10-06,6.2345,6.3892,6.2345,6.3058,46545,0
2009-10-07,6.3474,6.4011,6.2819,6.3594,63133,0
2009-10-08,6.3654,6.502,6.3594,6.4069,101820,0
2009-10-09,6.3892,6.4781,6.3654,6.4011,36805,0
2009-10-12,6.419,6.4306,6.3474,6.3829,62727,0
2009-10-13,6.3892,6.419,6.3298,6.3892,44593,0
2009-10-14,6.419,6.4722,6.4127,6.4543,85606,0
2009-10-15,6.4543,6.5613,6.3353,6.4662,64224,0
2009-10-16,6.502,6.5139,6.4069,6.5139,43888,0
2009-10-19,6.4722,6.5495,6.4662,6.5376,54979,0
2009-10-20,6.5199,6.5376,6.4364,6.5199,99652,0
2009-10-21,6.508,6.5554,6.4246,6.4426,99723,0
2009-10-22,6.4843,6.4843,6.3416,6.4662,86378,0
2009-10-23,6.4662,6.496,6.4069,6.4127,69346,0
2009-10-26,6.3829,6.508,6.3829,6.419,56700,0
2009-10-27,6.4603,6.5554,6.2644,6.3534,71040,0
2009-10-28,6.3829,6.3951,6.2403,6.2403,44561,0
2009-10-29,6.2286,6.3951,6.2286,6.3654,48335,0
2009-10-30,6.3829,6.3829,6.08,6.2047,77908,0
2009-11-02,6.1393,6.2403,6.1393,6.1632,87449,0
2009-11-03,6.0087,6.1275,6.0087,6.1159,79783,0
2009-11-04,6.1751,6.2702,6.1216,6.1513,87130,0
2009-11-05,6.2286,6.3474,6.181,6.2819,102120,0
2009-11-06,6.1929,6.3773,6.1929,6.3,35140,0
2009-11-09,6.4011,6.419,6.3709,6.3829,14554,0
2009-11-10,6.3773,6.4485,6.3298,6.4011,53765,0
2009-11-11,6.0979,6.508,5.9551,6.4069,53572,0
2009-11-12,6.3353,6.4306,6.3353,6.3474,41729,0
2009-11-13,6.4069,6.496,6.3058,6.4843,100306,0
2009-11-16,6.4662,6.5139,6.4662,6.4722,54948,0
2009-11-17,6.3951,6.5613,6.3951,6.496,147089,0
2009-11-18,6.496,6.5199,6.4603,6.5139,44064,0
2009-11-19,6.5199,6.5199,6.3353,6.3951,59118,0
2009-11-20,6.3892,6.4364,6.3829,6.3829,49924,0
2009-11-23,6.5199,6.5199,6.419,6.4543,48621,0
2009-11-24,6.4485,6.4485,6.3892,6.3951,85446,0
2009-11-25,6.419,6.4603,6.419,6.4246,50859,0
2009-11-27,6.3892,6.4069,6.3474,6.3534,91016,0
2009-11-30,6.3892,6.3892,6.3709,6.3709,24663,0
2009-12-01,6.3951,6.4899,6.3951,6.4722,48217,0
2009-12-02,6.4781,6.6028,6.4781,6.5139,74491,0
2009-12-03,6.5139,6.5853,6.496,6.5139,46541,0
2009-12-04,6.6388,6.6388,6.5376,6.5793,30441,0
2009-12-07,6.5376,6.6268,6.5376,6.615,39220,0
2009-12-08,6.5674,6.6268,6.5437,6.6268,76289,0
2009-12-09,6.6684,6.7337,6.5613,6.6862,82057,0
2009-12-10,6.7871,6.7933,6.6981,6.7933,130405,0
2009-12-11,6.6089,6.6564,6.5971,6.6564,90946,0
2009-12-14,6.6446,6.6564,6.591,6.591,101612,0
2009-12-15,6.6328,6.6684,6.6089,6.6506,80246,0
2009-12-16,6.6564,6.6862,6.615,6.6268,71985,0
2009-12-17,6.6089,6.6268,6.5495,6.5733,56394,0
2009-12-18,6.615,6.6268,6.508,6.5733,65439,0
2009-12-21,6.5376,6.704,6.5376,6.6089,93097,0
2009-12-22,6.5971,6.6684,6.5971,6.6446,59829,0
2009-12-23,6.7217,6.7217,6.6209,6.6624,53457,0
2009-12-24,6.6744,6.7456,6.6564,6.7162,34202,0
2009-12-28,6.7753,6.8408,6.7281,6.7814,123301,0
2009-12-29,6.7933,6.8346,6.7576,6.8169,97699,0
2009-12-30,6.8289,6.8824,6.7814,6.8824,126659,0
2009-12-31,6.8881,6.9477,6.8111,6.8707,155094,0
2010-01-04,7.013,7.0188,6.8762,6.8762,103461,0
2010-01-05,6.9298,6.9359,6.8169,6.8942,111025,0
2010-01-06,6.9061,6.9239,6.8467,6.8527,78337,0
2010-01-07,6.8527,6.8762,6.7814,6.8467,74725,0
2010-01-08,6.8227,6.9535,6.8111,6.9535,166128,0
2010-01-11,6.9535,6.9535,6.8942,6.9179,44796,0
2010-01-12,6.8942,6.9179,6.8052,6.8408,82895,0
2010-01-13,6.8881,6.8942,6.8227,6.8762,53617,0
2010-01-14,6.8052,6.9003,6.8052,6.8707,121578,0
2010-01-15,6.8824,6.8824,6.8227,6.8467,66920,0
2010-01-19,6.7933,6.8942,6.7933,6.8707,72015,0
2010-01-20,6.8824,6.8824,6.7814,6.8052,70936,0
2010-01-21,6.8169,6.8227,6.6981,6.704,124739,0
2010-01-22,6.7217,6.7217,6.5971,6.6268,133294,0
2010-01-25,6.5853,6.6564,6.5733,6.6089,72150,0
2010-01-26,6.6446,6.6506,6.5733,6.5971,94122,0
2010-01-27,6.5971,6.704,6.4246,6.496,118723,0
2010-01-28,6.502,6.5733,6.4246,6.4485,62055,0
2010-01-29,6.508,6.5437,6.4011,6.4722,82785,0
2010-02-01,6.4364,6.5437,6.4364,6.502,59884,0
2010-02-02,6.4899,6.6268,6.4899,6.591,56517,0
2010-02-03,6.5376,6.6564,6.5376,6.5793,122885,0
2010-02-04,6.5495,6.5853,6.3892,6.4781,93499,0
2010-02-05,6.4246,6.4246,6.1572,6.2644,120486,0
2010-02-08,6.3235,6.3416,6.2644,6.2819,91652,0
2010-02-09,6.2881,6.3951,6.2702,6.3474,171160,0
2010-02-10,6.2881,6.3416,6.2345,6.2938,156927,0
2010-02-11,6.3353,6.4069,6.3,6.3951,34941,0
2010-02-12,6.3709,6.419,6.3654,6.3951,62773,0
2010-02-16,6.5317,6.5376,6.4306,6.5317,59879,0
2010-02-17,6.5376,6.615,6.4899,6.5853,76837,0
2010-02-18,6.5971,6.6564,6.5674,6.6446,67511,0
2010-02-19,6.6981,6.7217,6.6028,6.6921,56015,0
2010-02-22,6.6921,6.7634,6.6921,6.7162,95785,0
2010-02-23,6.6684,6.7753,6.6684,6.7576,139723,0
2010-02-24,6.7162,6.7871,6.7162,6.7695,67219,0
2010-02-25,6.7516,6.8467,6.7101,6.8052,78563,0
2010-02-26,6.8408,6.8942,6.8111,6.8942,78826,0
2010-03-01,6.8586,6.9239,6.8586,6.9121,112178,0
2010-03-02,6.8824,6.9418,6.8824,6.9418,58371,0
2010-03-03,6.9418,6.9477,6.9179,6.9179,125665,0
2010-03-04,6.8824,6.9535,6.8824,6.9535,88553,0
2010-03-05,6.9597,7.0845,6.9597,7.0487,116012,0
2010-03-08,7.0548,7.0902,7.0429,7.0487,45119,0
2010-03-09,7.0665,7.1439,7.0548,7.1023,98694,0
2010-03-10,6.799,7.1855,6.7516,7.1616,87451,0
2010-03-11,6.9298,7.1734,6.9298,7.1439,238673,0
2010-03-12,7.1616,7.2031,7.1261,7.2031,129970,0
2010-03-15,7.2211,7.2211,7.0073,7.1023,127757,0
2010-03-16,7.1023,7.3457,7.0726,7.2272,268811,0
2010-03-17,7.239,7.3108,7.1916,7.1976,73899,0
2010-03-18,7.1916,7.2685,7.1855,7.2568,128690,0
2010-03-19,7.2272,7.2685,7.1319,7.1319,101182,0
2010-03-22,7.1616,7.1797,7.0607,7.0784,147580,0
2010-03-23,7.0665,7.1498,7.0665,7.1498,73202,0
2010-03-24,7.1081,7.1797,7.1023,7.1557,39097,0
2010-03-25,7.1916,7.239,7.1616,7.239,121150,0
2010-03-26,7.239,7.2745,7.2093,7.2568,34377,0
2010-03-29,7.2507,7.3108,7.2031,7.239,119606,0
2010-03-30,7.2031,7.3043,7.2031,7.2568,146136,0
2010-03-31,7.2745,7.2809,7.2211,7.2809,104342,0
2010-04-01,7.405,7.405,7.2093,7.2809,71052,0
2010-04-05,7.3457,7.3457,7.239,7.2685,87379,0
2010-04-06,7.233,7.2983,7.233,7.2809,95967,0
2010-04-07,7.2152,7.2983,7.2093,7.2272,69454,0
2010-04-08,7.2507,7.2627,7.2093,7.239,66067,0
2010-04-09,7.239,7.2685,7.233,7.2507,117021,0
2010-04-12,7.239,7.2809,7.239,7.2685,75768,0
2010-04-13,7.2093,7.3043,7.2093,7.2923,94931,0
2010-04-14,7.2685,7.3457,7.2685,7.3457,102492,0
2010-04-15,7.3108,7.352,7.2862,7.3221,54328,0
2010-04-16,7.2568,7.3159,7.2211,7.2211,80384,0
2010-04-19,7.1916,7.2272,7.1797,7.2093,46500,0
2010-04-20,7.2211,7.3043,7.2211,7.3043,99185,0
2010-04-21,7.2685,7.465,7.2685,7.352,136239,0
2010-04-22,7.2627,7.3635,7.2627,7.3635,87942,0
2010-04-23,7.3312,7.4223,7.3251,7.4097,89211,0
2010-04-26,7.3817,7.4884,7.3756,7.4829,84872,0
2010-04-27,7.4292,7.4884,7.3579,7.3817,109390,0
2010-04-28,7.3756,7.4292,7.3457,7.4292,49091,0
2010-04-29,7.4114,7.4292,7.405,7.405,89171,0
2010-04-30,7.3635,7.4231,7.3635,7.3878,64293,0
2010-05-03,7.3932,7.4884,7.3932,7.4768,58633,0
2010-05-04,7.3878,7.4417,7.239,7.239,106098,0
2010-05-05,7.2211,7.2211,7.1142,7.1142,110605,0
2010-05-06,7.0966,7.1142,5.9433,6.6328,322617,0
2010-05-07,6.5376,6.6624,6.2644,6.5376,132176,0
2010-05-10,6.9834,6.9954,6.7753,6.8527,82373,0
2010-05-11,6.8527,6.9954,6.8346,6.9418,41105,0
2010-05-12,7.013,7.0726,6.9772,7.0726,80655,0
2010-05-13,7.0073,7.0784,6.9535,6.9656,53252,0
2010-05-14,7.013,7.013,6.8111,6.8707,39609,0
2010-05-17,6.8942,6.9239,6.7871,6.8942,136190,0
2010-05-18,7.0014,7.0665,6.8645,6.8762,94942,0
2010-05-19,6.8942,6.8942,6.7456,6.7871,82827,0
2010-05-20,6.7337,6.7337,6.5613,6.6028,77430,0
2010-05-21,6.5613,6.7933,6.502,6.6684,82132,0
2010-05-24,6.7576,6.7933,6.6862,6.7101,60378,0
2010-05-25,6.5437,6.6268,6.3773,6.6268,130739,0
2010-05-26,6.6862,6.7281,6.5674,6.6506,45189,0
2010-05-27,6.7695,6.7753,6.6862,6.7576,70793,0
2010-05-28,6.7634,6.8227,6.6921,6.8169,46588,0
2010-06-01,6.7516,6.7753,6.6803,6.6803,129525,0
2010-06-02,6.6624,6.8289,6.615,6.7695,102726,0
2010-06-03,6.8289,6.8289,6.7162,6.7397,69708,0
2010-06-04,6.5733,6.6803,6.5437,6.5495,64430,0
2010-06-07,6.5793,6.6028,6.508,6.508,70165,0
2010-06-08,6.5437,6.6089,6.4781,6.6028,100272,0
2010-06-09,6.591,6.7217,6.5853,6.5853,93986,0
2010-06-10,6.7456,6.8227,6.6564,6.7634,62479,0
2010-06-11,6.6028,6.6862,6.5495,6.6624,71047,0
2010-06-14,6.6862,6.6981,6.6028,6.6388,50240,0
2010-06-15,6.6921,6.7337,6.6446,6.7281,65066,0
2010-06-16,6.7695,6.7695,6.6981,6.7101,34960,0
2010-06-17,6.7933,6.7933,6.6624,6.7281,41656,0
2010-06-18,6.7281,6.8467,6.7281,6.8408,41094,0
2010-06-21,6.9834,6.9834,6.7814,6.7871,31528,0
2010-06-22,6.799,6.8227,6.7337,6.7456,18124,0
2010-06-23,6.8169,6.8169,6.7337,6.799,46500,0
2010-06-24,6.7933,6.7933,6.6564,6.6684,55107,0
2010-06-25,6.6624,6.7576,6.6624,6.7281,77882,0
2010-06-28,6.7634,6.7933,6.6803,6.704,46730,0
2010-06-29,6.6089,6.6388,6.5376,6.5674,147294,0
2010-06-30,6.6087,6.6643,6.5467,6.5467,53764,0
2010-07-01,6.6089,6.7634,6.4426,6.5199,54465,0
2010-07-02,6.508,6.5317,6.4543,6.4662,35425,0
2010-07-06,6.6089,6.6089,6.4426,6.502,48819,0
2010-07-07,6.5554,6.6268,6.5317,6.5853,37236,0
2010-07-08,6.6446,6.6684,6.508,6.5495,55090,0
2010-07-09,6.5554,6.6506,6.5554,6.6446,24503,0
2010-07-12,6.6506,6.6981,6.6446,6.6624,24713,0
2010-07-13,6.6981,6.7576,6.6981,6.7162,30686,0
2010-07-14,6.7516,6.7576,6.6803,6.7162,25003,0
2010-07-15,6.7162,6.7217,6.6089,6.704,57387,0
2010-07-16,6.7162,6.7162,6.5733,6.5853,51920,0
2010-07-19,6.6268,6.6564,6.6028,6.6564,35853,0
2010-07-20,6.5971,6.7281,6.5971,6.7281,42588,0
2010-07-21,6.8408,6.8408,6.6624,6.6862,56802,0
2010-07-22,6.8052,6.8645,6.7753,6.8346,40977,0
2010-07-23,6.8586,6.8824,6.8111,6.8408,40141,0
2010-07-26,6.8881,6.9298,6.8824,6.9003,45791,0
2010-07-27,7.013,7.013,6.9359,6.9656,53752,0
2010-07-28,6.9121,6.9597,6.9121,6.9298,56641,0
2010-07-29,6.9418,6.9834,6.9418,6.9772,37971,0
2010-07-30,6.9239,7.0014,6.9239,6.9656,41258,0
2010-08-02,7.013,7.0726,7.013,7.0726,56606,0
2010-08-03,7.0309,7.0726,7.0309,7.0726,16418,0
2010-08-04,7.0368,7.0845,7.0368,7.0845,58782,0
2010-08-05,6.9954,7.1023,6.9954,7.0902,64303,0
2010-08-06,7.0665,7.1081,7.0607,7.1081,23348,0
2010-08-09,7.1319,7.1675,7.0966,7.1557,42226,0
2010-08-10,7.1261,7.1675,7.0966,7.1675,79325,0
2010-08-11,7.1379,7.1379,7.0902,7.0966,61474,0
2010-08-12,7.0607,7.0607,6.9535,7.0073,44485,0
2010-08-13,7.0607,7.0607,6.9716,7.013,56358,0
2010-08-16,6.9772,7.013,6.9061,7.0014,37855,0
2010-08-17,7.013,7.1142,7.013,7.0368,53547,0
2010-08-18,7.0368,7.1023,7.0368,7.0784,55699,0
2010-08-19,7.0249,7.0726,6.9239,6.9954,112182,0
2010-08-20,7.0073,7.0845,6.9003,7.0607,83872,0
2010-08-23,7.1616,7.1675,7.013,7.0665,42823,0
2010-08-24,7.0309,7.0309,6.8942,6.9597,75719,0
2010-08-25,6.9003,6.9656,6.8762,6.9597,57277,0
2010-08-26,6.9656,7.013,6.8586,6.9121,64903,0
2010-08-27,6.9656,6.9954,6.8824,6.9477,31333,0
2010-08-30,6.9359,7.0249,6.9359,6.9477,58013,0
2010-08-31,7.0097,7.0097,6.9128,6.9128,50120,0
2010-09-01,6.9834,7.1379,6.9834,7.0487,49583,0
2010-09-02,7.0966,7.1142,7.0368,7.0665,30234,0
2010-09-03,7.1797,7.1797,7.1023,7.1557,24027,0
2010-09-07,7.1557,7.1557,7.0368,7.0966,26497,0
2010-09-08,7.0726,7.2093,7.0726,7.2093,44270,0
2010-09-09,7.233,7.3404,7.233,7.3043,54175,0
2010-09-10,7.3404,7.3404,7.239,7.2507,57466,0
2010-09-13,7.233,7.233,7.1498,7.2211,88690,0
2010-09-14,7.2568,7.2568,7.1498,7.2031,36440,0
2010-09-15,7.1675,7.2031,7.1261,7.1261,37013,0
2010-09-16,7.1616,7.1916,7.1081,7.1439,23421,0
2010-09-17,7.2152,7.2152,7.1439,7.1557,25103,0
2010-09-20,7.1319,7.239,7.1261,7.2211,55630,0
2010-09-21,7.2152,7.2627,7.1675,7.233,38012,0
2010-09-22,7.2211,7.2923,7.1319,7.1976,54790,0
2010-09-23,7.1734,7.233,7.1319,7.1916,53763,0
2010-09-24,7.2627,7.2923,7.1734,7.233,68035,0
2010-09-27,7.2809,7.3108,7.2093,7.239,63830,0
2010-09-28,7.2627,7.3159,7.239,7.2627,107649,0
2010-09-29,7.2923,7.3108,7.2272,7.2685,156056,0
2010-09-30,7.3671,7.3733,7.2524,7.2822,69482,0
2010-10-01,7.3992,7.3992,7.2923,7.3695,62135,0
2010-10-04,7.3635,7.3932,7.3108,7.3282,84115,0
2010-10-05,7.352,7.4166,7.2983,7.3992,108886,0
2010-10-06,7.3159,7.3695,7.3159,7.3404,55303,0
2010-10-07,7.3695,7.4114,7.3404,7.3817,27588,0
2010-10-08,7.3579,7.4231,7.352,7.3817,44826,0
2010-10-11,7.4114,7.4588,7.3756,7.4231,73181,0
2010-10-12,7.3878,7.4526,7.3579,7.4526,32903,0
2010-10-13,7.4526,7.5189,7.4417,7.4706,53436,0
2010-10-14,7.5064,7.5064,7.4292,7.4706,64420,0
2010-10-15,7.5064,7.5064,7.4114,7.4353,58601,0
2010-10-18,7.4884,7.4939,7.4231,7.465,30977,0
2010-10-19,7.4588,7.4588,7.3635,7.3635,74246,0
2010-10-20,7.3932,7.4829,7.3932,7.4526,53058,0
2010-10-21,7.4526,7.6307,7.4526,7.5483,174377,0
2010-10-22,7.5483,7.5776,7.5243,7.5665,23831,0
2010-10-25,7.5832,7.8094,7.5538,7.5832,106743,0
2010-10-26,7.5538,7.607,7.5483,7.5832,77878,0
2010-10-27,7.5832,7.5959,7.5422,7.5959,72727,0
2010-10-28,7.5713,7.6492,7.4884,7.5538,79008,0
2010-10-29,7.6119,7.6119,7.536,7.5483,37614,0
2010-11-01,7.5001,7.6022,7.4884,7.5243,65671,0
2010-11-02,7.5538,7.5776,7.5064,7.5602,43104,0
2010-11-03,7.5602,7.7503,7.5422,7.7031,138047,0
2010-11-04,7.6729,7.8684,7.6729,7.8684,77184,0
2010-11-05,7.8742,8.0286,7.8386,7.8742,59238,0
2010-11-08,7.8338,7.8742,7.7857,7.8742,54793,0
2010-11-09,7.8742,7.9287,7.7738,7.815,64544,0
2010-11-10,7.8626,7.8807,7.7503,7.7857,46605,0
2010-11-11,7.7144,7.815,7.7144,7.7972,32769,0
2010-11-12,7.7917,7.8452,7.6966,7.7031,71862,0
2010-11-15,7.7802,7.7802,7.6612,7.6966,76934,0
2010-11-16,7.6435,7.6492,7.3635,7.5895,121528,0
2010-11-17,7.6022,7.7445,7.4768,7.5602,85246,0
2010-11-18,7.6373,7.6904,7.6197,7.6612,45570,0
2010-11-19,7.6373,7.7267,7.607,7.6794,38697,0
2010-11-22,7.6435,7.7857,7.6435,7.6666,59130,0
2010-11-23,7.6794,7.6794,7.4166,7.5959,69142,0
2010-11-24,7.7081,7.7382,7.5959,7.6492,79458,0
2010-11-26,7.6492,7.6612,7.6252,7.6612,13075,0
2010-11-29,7.7031,7.7031,7.5832,7.6612,35594,0
2010-11-30,7.6952,7.7438,7.6212,7.6887,49186,0
2010-12-01,7.8988,7.8988,7.7267,7.8933,63465,0
2010-12-02,7.8572,7.8933,7.8037,7.815,39744,0
2010-12-03,7.8386,7.8386,7.7031,7.7802,46749,0
2010-12-06,7.7267,7.815,7.7267,7.7857,52458,0
2010-12-07,7.815,7.8386,7.7382,7.7972,52731,0
2010-12-08,7.768,7.7802,7.5959,7.7081,60893,0
2010-12-09,7.7972,7.8338,7.6435,7.8338,39964,0
2010-12-10,7.8338,7.8452,7.7144,7.8216,61770,0
2010-12-13,7.7738,7.7738,7.5832,7.5832,83820,0
2010-12-14,7.5127,7.6435,7.5127,7.6435,72469,0
2010-12-15,7.6966,7.6966,7.4939,7.4939,60623,0
2010-12-16,7.5008,7.543,7.4526,7.543,70437,0
2010-12-17,7.4829,7.6307,7.4829,7.536,26206,0
2010-12-20,7.5665,7.6022,7.4588,7.536,47400,0
2010-12-21,7.607,7.607,7.4884,7.5713,79032,0
2010-12-22,7.5895,7.5895,7.5243,7.5602,123692,0
2010-12-23,7.6022,7.6373,7.5713,7.607,58023,0
2010-12-27,7.5483,7.6666,7.5483,7.6435,26663,0
2010-12-28,7.7202,7.7202,7.6373,7.6612,44936,0
2010-12-29,7.6354,7.704,7.6294,7.6419,44049,0
2010-12-30,7.6666,7.6975,7.6483,7.6913,86180,0
2010-12-31,7.7624,7.7624,7.6721,7.7299,42173,0
2011-01-03,7.6966,7.7738,7.6966,7.7616,63465,0
2011-01-04,7.7503,7.7559,7.6794,7.7202,58761,0
2011-01-05,7.6666,7.7559,7.6666,7.7559,49962,0
2011-01-06,7.7031,7.7802,7.6794,7.6966,62296,0
2011-01-07,7.6966,7.7315,7.6492,7.6846,94648,0
2011-01-10,7.6492,7.6729,7.6197,7.6729,36220,0
2011-01-11,7.6373,7.7031,7.6373,7.6666,32082,0
2011-01-12,7.6435,7.7315,7.6435,7.6794,76718,0
2011-01-13,7.6729,7.7202,7.6729,7.6904,58658,0
2011-01-14,7.7031,7.7315,7.6729,7.7144,91303,0
2011-01-18,7.7267,7.7267,7.6846,7.6966,46590,0
2011-01-19,7.7194,7.7194,7.61,7.61,39992,0
2011-01-20,7.6373,7.6612,7.5832,7.6307,96937,0
2011-01-21,7.6904,7.7202,7.6666,7.6846,57702,0
2011-01-24,7.6666,7.7616,7.6373,7.7267,71383,0
2011-01-25,7.7857,7.8216,7.6197,7.7031,70003,0
2011-01-26,7.7382,7.8037,7.7202,7.7559,73552,0
2011-01-27,7.7972,7.7972,7.7382,7.7738,22165,0
2011-01-28,7.8338,7.8338,7.6373,7.6666,41589,0
2011-01-31,7.6523,7.704,7.6466,7.6721,20609,0
2011-02-01,7.7144,7.8386,7.7144,7.8386,58268,0
2011-02-02,7.8386,7.8386,7.7857,7.815,41888,0
2011-02-03,7.8467,7.8524,7.7738,7.8524,49241,0
2011-02-04,7.8272,7.8516,7.7917,7.8516,29840,0
2011-02-07,7.815,7.9222,7.815,7.9154,33941,0
2011-02-08,7.8572,7.946,7.8516,7.946,52358,0
2011-02-09,7.8874,7.9222,7.8684,7.8988,48854,0
2011-02-10,7.8589,7.9121,7.8402,7.9121,49361,0
2011-02-11,7.8742,7.9635,7.8742,7.9635,68696,0
2011-02-14,7.9287,7.9576,7.9154,7.9347,47929,0
2011-02-15,7.9405,7.9576,7.9048,7.9106,38412,0
2011-02-16,7.946,7.9576,7.8988,7.9576,34908,0
2011-02-18,8.004,8.0226,7.9618,7.9618,43912,0
2011-02-22,7.9759,7.9817,7.8094,7.8386,63049,0
2011-02-23,7.8572,7.8742,7.6904,7.7559,98286,0
2011-02-24,7.7503,7.8037,7.7382,7.7559,49165,0
2011-02-25,7.7616,7.8589,7.7559,7.828,90079,0
2011-02-28,7.8216,7.8899,7.8216,7.8589,50205,0
2011-03-01,7.8589,7.919,7.7494,7.7616,32462,0
2011-03-02,7.7802,7.8037,7.7015,7.7857,61546,0
2011-03-03,7.7981,7.9121,7.7981,7.9072,52649,0
2011-03-04,7.8947,7.9121,7.8158,7.8589,41686,0
2011-03-07,7.8947,7.9007,7.7738,7.7981,53238,0
2011-03-08,7.8467,7.8947,7.8158,7.8524,28527,0
2011-03-09,7.8589,7.8766,7.8224,7.8651,40345,0
2011-03-10,7.9121,7.9121,7.7372,7.7738,102193,0
2011-03-11,7.7981,7.8709,7.7738,7.8709,42542,0
2011-03-14,7.7802,7.8224,7.7616,7.8224,38655,0
2011-03-15,7.7307,7.7738,7.6341,7.7015,81486,0
2011-03-16,7.6523,7.7194,7.5312,7.5375,58883,0
2011-03-17,7.5737,7.6729,7.5737,7.6294,64369,0
2011-03-18,7.6586,7.7494,7.6586,7.7015,60667,0
2011-03-21,7.7857,7.8467,7.7802,7.8402,40692,0
2011-03-22,7.8766,7.8766,7.7738,7.7857,22061,0
2011-03-23,7.7926,7.8402,7.7372,7.8402,48451,0
2011-03-24,7.8524,7.9121,7.828,7.8947,48857,0
2011-03-25,7.9072,7.9437,7.8651,7.9007,48647,0
2011-03-28,7.9503,7.9976,7.9007,7.9007,61515,0
2011-03-29,7.9379,7.9801,7.8833,7.9553,51031,0
2011-03-30,7.9801,8.0164,7.9743,7.9801,44294,0
2011-03-31,8.009,8.0936,7.9891,8.0724,141761,0
2011-04-01,8.102,8.1922,8.0657,8.102,56405,0
2011-04-04,8.0699,8.107,8.0598,8.0699,35990,0
2011-04-05,8.0598,8.102,8.0276,8.0276,71284,0
2011-04-06,8.047,8.0893,8.047,8.0657,27295,0
2011-04-07,8.0598,8.107,8.0164,8.0538,41900,0
2011-04-08,8.0336,8.102,7.9437,8.0336,41696,0
2011-04-11,8.0108,8.0657,7.9801,8.0108,65690,0
2011-04-12,8.004,8.004,7.9072,7.9437,54080,0
2011-04-13,7.9379,7.9976,7.9379,7.9743,48616,0
2011-04-14,7.9618,7.9684,7.8947,7.9379,36948,0
2011-04-15,7.9437,7.9908,7.9437,7.9858,23381,0
2011-04-18,7.9437,7.9801,7.8338,7.9254,25094,0
2011-04-19,7.9254,7.9379,7.8891,7.9379,35647,0
2011-04-20,8.0336,8.047,7.9684,8.004,62210,0
2011-04-21,8.0108,8.0657,8.004,8.0226,54153,0
2011-04-25,8.0657,8.0657,7.9976,7.9976,32112,0
2011-04-26,8.0826,8.0826,8.0226,8.047,61213,0
2011-04-27,8.0826,8.102,8.0226,8.0826,64603,0
2011-04-28,8.0699,8.1322,8.0699,8.1322,23294,0
2011-04-29,8.156,8.1635,8.0993,8.1383,26782,0
2011-05-02,8.144,8.1805,8.107,8.1128,36841,0
2011-05-03,8.1179,8.1383,8.0809,8.1002,49110,0
2011-05-04,8.144,8.144,8.004,8.0276,48120,0
2011-05-05,8.0689,8.0689,7.9503,8.0007,39035,0
2011-05-06,8.0226,8.0538,7.9437,7.9908,64708,0
2011-05-09,7.9976,8.0276,7.9684,8.0164,49124,0
2011-05-10,8.0226,8.1189,8.0164,8.1189,63658,0
2011-05-11,8.1061,8.1061,7.9702,8.0007,49314,0
2011-05-12,8.0598,8.0657,7.9503,8.0657,70401,0
2011-05-13,8.0657,8.0826,7.9801,8.0108,39791,0
2011-05-16,8.004,8.0404,7.9553,7.9553,58788,0
2011-05-17,7.9976,8.004,7.9254,7.9801,67480,0
2011-05-18,8.0164,8.0758,7.9618,8.0699,108466,0
2011-05-19,8.0758,8.1322,8.0538,8.1255,82650,0
2011-05-20,8.1492,8.1805,8.0689,8.1061,102510,0
2011-05-23,8.096,8.096,8.004,8.0538,71752,0
2011-05-24,8.0758,8.1255,8.0108,8.0657,79178,0
2011-05-25,8.0164,8.1255,8.004,8.107,82220,0
2011-05-26,8.0598,8.1322,8.0598,8.1322,46912,0
2011-05-27,8.1112,8.1805,8.1112,8.1314,33838,0
2011-05-31,8.182,8.2444,8.1763,8.2315,56145,0
2011-06-01,8.1855,8.2774,8.107,8.107,76359,0
2011-06-02,8.0809,8.1611,8.0572,8.0875,58930,0
2011-06-03,8.0074,8.1002,8.0074,8.0202,34462,0
2011-06-06,8.0689,8.0689,7.9338,7.9702,64974,0
2011-06-07,8.0202,8.0202,7.9702,7.9759,46041,0
2011-06-08,8.0141,8.0141,7.9271,7.9271,27282,0
2011-06-09,7.9635,8.0074,7.9396,8.0074,33189,0
2011-06-10,8.0505,8.0505,7.8524,7.8651,111907,0
2011-06-13,7.8709,7.9702,7.8216,7.8402,43012,0
2011-06-14,7.9503,7.9827,7.8589,7.9569,38547,0
2011-06-15,7.9271,7.9569,7.7713,7.785,66320,0
2011-06-16,7.7891,7.8272,7.669,7.7566,60241,0
2011-06-17,7.7966,7.8589,7.7657,7.8029,50080,0
2011-06-20,7.8094,7.8956,7.8094,7.8651,56043,0
2011-06-21,7.9204,8.0007,7.9081,7.9454,47905,0
2011-06-22,7.9759,8.0505,7.9503,8.0074,48191,0
2011-06-23,7.9338,7.9338,7.8216,7.9271,80657,0
2011-06-24,7.9569,7.9827,7.815,7.8272,45678,0
2011-06-27,7.8216,7.9396,7.8216,7.8833,70439,0
2011-06-28,7.9569,8.0689,7.9131,8.0689,67607,0
2011-06-29,8.0943,8.144,8.0446,8.144,64871,0
2011-06-30,8.1839,8.1956,8.1248,8.1956,62037,0
2011-07-01,8.279,8.292,8.1677,8.292,47108,0
2011-07-05,8.292,8.2989,8.2487,8.292,69969,0
2011-07-06,8.3015,8.3015,8.2315,8.2444,54880,0
2011-07-07,8.3032,8.3977,8.2989,8.3473,60180,0
2011-07-08,8.2359,8.3162,8.2359,8.3162,65696,0
2011-07-11,8.2291,8.2359,8.1179,8.144,35480,0
2011-07-12,8.1383,8.2238,8.1383,8.1551,30953,0
2011-07-13,8.1931,8.2487,8.144,8.1492,30210,0
2011-07-14,8.2238,8.2238,8.0943,8.1061,57557,0
2011-07-15,8.1611,8.1745,8.0809,8.1179,33057,0
2011-07-18,8.0631,8.0943,7.9454,8.0202,56806,0
2011-07-19,8.0235,8.0867,8.0172,8.0867,32608,0
2011-07-20,8.1314,8.1551,8.0631,8.0741,55873,0
2011-07-21,8.1551,8.2359,8.1551,8.2291,54968,0
2011-07-22,8.1931,8.2989,8.1611,8.2117,62002,0
2011-07-25,8.1551,8.2618,8.1061,8.1248,68237,0
2011-07-26,8.1551,8.2256,7.7257,8.0724,94516,0
2011-07-27,8.0446,8.0689,7.8402,7.8709,93611,0
2011-07-28,7.8775,7.9287,7.8087,7.8338,66535,0
2011-07-29,7.8021,7.8021,7.618,7.6816,125392,0
2011-08-01,7.8029,7.8402,7.6294,7.6975,59762,0
2011-08-02,7.65,7.7194,7.5807,7.5998,57774,0
2011-08-03,7.5673,7.6666,7.4994,7.6666,59542,0
2011-08-04,7.618,7.618,7.283,7.3145,94013,0
2011-08-05,7.345,7.3887,7.0543,7.2334,162297,0
2011-08-08,6.7138,6.9552,6.5901,6.7942,133519,0
2011-08-09,6.7942,6.9983,6.6087,6.9983,66517,0
2011-08-10,6.8995,6.9614,6.7942,6.7942,81511,0
2011-08-11,6.8807,7.1778,6.8501,7.1162,78836,0
2011-08-12,7.2151,7.2647,7.1225,7.2523,60804,0
2011-08-15,7.2523,7.4252,7.2523,7.4252,58260,0
2011-08-16,7.3946,7.4008,7.3082,7.3388,52249,0
2011-08-17,7.4008,7.4564,7.283,7.3204,64601,0
2011-08-18,7.1717,7.1717,6.9179,7.017,162460,0
2011-08-19,6.9179,7.0853,6.8189,6.9304,86511,0
2011-08-22,7.0727,7.0727,6.8624,6.8995,99743,0
2011-08-23,6.949,7.1283,6.8932,7.1283,67798,0
2011-08-24,7.147,7.2891,7.0975,7.2891,90375,0
2011-08-25,7.3635,7.3635,7.147,7.283,120777,0
2011-08-26,7.2639,7.3275,7.0806,7.2891,76455,0
2011-08-29,7.4128,7.5189,7.3887,7.5189,68962,0
2011-08-30,7.5127,7.5554,7.4315,7.4627,61333,0
2011-08-31,7.5489,7.6523,7.5237,7.5878,60533,0
2011-09-01,7.6109,7.6545,7.543,7.5554,75222,0
2011-09-02,7.4845,7.5102,7.381,7.3871,70867,0
2011-09-06,7.2769,7.3971,7.188,7.3971,31052,0
2011-09-07,7.4534,7.4916,7.416,7.4853,52590,0
2011-09-08,7.4472,7.6061,7.4286,7.4286,41665,0
2011-09-09,7.416,7.4286,7.3145,7.4286,36898,0
2011-09-12,7.3648,7.416,7.1501,7.2891,53235,0
2011-09-13,7.3587,7.416,7.3213,7.3718,38518,0
2011-09-14,7.4472,7.4729,7.3397,7.3901,64695,0
2011-09-15,7.4604,7.5237,7.3901,7.4853,34910,0
2011-09-16,7.4666,7.5616,7.4417,7.4853,52562,0
2011-09-19,7.3971,7.4472,7.3082,7.3587,48060,0
2011-09-20,7.4472,7.4472,7.3275,7.3465,56855,0
2011-09-21,7.4028,7.4088,7.188,7.2326,59493,0
2011-09-22,7.1501,7.1501,6.8782,6.9921,84538,0
2011-09-23,7.0552,7.0552,6.9096,6.9603,91772,0
2011-09-26,7.03,7.106,6.9921,7.106,75430,0
2011-09-27,7.2639,7.2952,7.1566,7.2133,61800,0
2011-09-28,7.2702,7.3082,7.1184,7.1184,52208,0
2011-09-29,7.2009,7.283,7.1312,7.1755,101123,0
2011-09-30,7.1361,7.2025,7.0638,7.0836,46191,0
2011-10-03,7.1312,7.1312,6.8591,6.8591,70584,0
2011-10-04,6.8019,6.8019,6.606,6.7642,47214,0
2011-10-05,6.7705,6.8782,6.6882,6.8591,50408,0
2011-10-06,6.8212,6.9792,6.8212,6.9792,37954,0
2011-10-07,7.0047,7.0868,6.9603,7.0552,41940,0
2011-10-10,7.188,7.3275,7.1122,7.2514,59528,0
2011-10-11,7.1817,7.384,7.1566,7.2577,57371,0
2011-10-12,7.2702,7.384,7.2387,7.3397,77073,0
2011-10-13,7.2639,7.3275,7.2196,7.2769,42632,0
2011-10-14,7.3901,7.4286,7.3587,7.3901,45542,0
2011-10-17,7.3971,7.4286,7.2891,7.3527,54957,0
2011-10-18,7.3901,7.4666,7.2577,7.4666,40121,0
2011-10-19,7.4666,7.5046,7.3779,7.3779,52190,0
2011-10-20,7.3779,7.4534,7.3397,7.4028,38748,0
2011-10-21,7.4729,7.5673,7.3718,7.5297,75997,0
2011-10-24,7.5111,7.6562,7.5046,7.6119,47808,0
2011-10-25,7.536,7.6015,7.4588,7.4908,42795,0
2011-10-26,7.5673,7.6245,7.5297,7.6061,43803,0
2011-10-27,7.7257,7.8842,7.7257,7.7566,57891,0
2011-10-28,7.7006,7.8338,7.6754,7.7762,34043,0
2011-10-31,7.704,7.7494,7.5846,7.5846,49889,0
2011-11-01,7.4199,7.5237,7.4199,7.4332,28531,0
2011-11-02,7.536,7.5673,7.4666,7.4916,30154,0
2011-11-03,7.5624,7.6333,7.5039,7.5943,48472,0
2011-11-04,7.5624,7.614,7.5237,7.5807,42425,0
2011-11-07,7.5554,7.6307,7.5554,7.6307,38216,0
2011-11-08,7.6562,7.7511,7.6307,7.7453,47360,0
2011-11-09,7.5807,7.614,7.5297,7.5562,54311,0
2011-11-10,7.5878,7.6333,7.5237,7.5237,59072,0
2011-11-11,7.6245,7.6754,7.5998,7.6119,30550,0
2011-11-14,7.6307,7.6754,7.5237,7.536,46867,0
2011-11-15,7.4853,7.7194,7.4604,7.7194,107395,0
2011-11-16,7.6373,7.7194,7.5616,7.5616,89492,0
2011-11-17,7.6373,7.6373,7.4088,7.4346,69871,0
2011-11-18,7.5046,7.5237,7.3901,7.4028,26697,0
2011-11-21,7.3465,7.3718,7.106,7.2577,181843,0
2011-11-22,7.2514,7.3275,7.2449,7.2577,88443,0
2011-11-23,7.2257,7.2449,7.0933,7.0933,86627,0
2011-11-25,7.0898,7.2449,7.0898,7.1611,22332,0
2011-11-28,7.2769,7.384,7.2702,7.3024,17547,0
2011-11-29,7.283,7.384,7.283,7.3213,37804,0
2011-11-30,7.4503,7.5785,7.4503,7.5785,47529,0
2011-12-01,7.6061,7.6061,7.5237,7.5422,61463,0
2011-12-02,7.5624,7.665,7.5489,7.5807,51913,0
2011-12-05,7.6466,7.7113,7.6466,7.6855,43039,0
2011-12-06,7.6523,7.7113,7.6267,7.6913,48494,0
2011-12-07,7.614,7.7698,7.381,7.7494,102054,0
2011-12-08,7.6267,7.7364,7.5752,7.6206,66174,0
2011-12-09,7.607,7.7826,7.4908,7.6786,55816,0
2011-12-12,7.568,7.6333,7.3747,7.5297,95493,0
2011-12-13,7.5102,7.6523,7.497,7.5039,76447,0
2011-12-14,7.4393,7.536,7.3871,7.4128,81250,0
2011-12-15,7.4393,7.4784,7.3618,7.3747,56397,0
2011-12-16,7.4332,7.4908,7.342,7.381,69953,0
2011-12-19,7.4393,7.4393,7.3159,7.3229,75706,0
2011-12-20,7.4332,7.5489,7.4332,7.536,58104,0
2011-12-21,7.568,7.607,7.5171,7.607,74120,0
2011-12-22,7.6594,7.6913,7.607,7.6523,75789,0
2011-12-23,7.7113,7.8078,7.6855,7.7826,67008,0
2011-12-27,7.7948,7.8724,7.7299,7.7299,68290,0
2011-12-28,7.7438,7.7948,7.6466,7.7884,150930,0
2011-12-29,7.7754,7.8668,7.7179,7.8668,74958,0
2011-12-30,7.8865,7.9752,7.8452,7.9487,113942,0
2012-01-03,8.009,8.2229,7.9561,7.9626,98298,0
2012-01-04,7.9113,7.9626,7.8857,7.9312,36427,0
2012-01-05,7.9172,8.0859,7.9172,8.0724,62170,0
2012-01-06,8.0993,8.2402,8.0993,8.144,67078,0
2012-01-09,8.1248,8.1897,8.0859,8.1314,62699,0
2012-01-10,8.1839,8.2402,8.1635,8.2229,65663,0
2012-01-11,8.1635,8.2272,8.1509,8.1703,77647,0
2012-01-12,8.1509,8.1778,8.117,8.1248,30867,0
2012-01-13,8.0936,8.2161,8.0724,8.2161,41998,0
2012-01-17,8.2306,8.2306,8.0665,8.1576,107019,0
2012-01-18,8.117,8.2272,8.117,8.1897,25672,0
2012-01-19,8.28,8.3968,8.235,8.3249,66741,0
2012-01-20,8.3394,8.3895,8.3249,8.3895,42368,0
2012-01-23,8.4162,8.5064,8.4092,8.4878,72006,0
2012-01-24,8.4878,8.5064,8.4092,8.4745,59505,0
2012-01-25,8.4745,8.5064,8.4488,8.4807,60974,0
2012-01-26,8.4931,8.5381,8.4357,8.4745,66496,0
2012-01-27,8.4092,8.5717,8.4092,8.5717,44281,0
2012-01-30,8.4807,8.5134,8.3646,8.4807,63506,0
2012-01-31,8.4488,8.4692,8.3378,8.3637,81605,0
2012-02-01,8.4092,8.5064,8.3968,8.4285,124533,0
2012-02-02,8.3827,8.4614,8.3827,8.4162,78744,0
2012-02-03,8.4674,8.5196,8.4224,8.4614,98414,0
2012-02-06,8.3968,8.5381,8.3968,8.5258,54242,0
2012-02-07,8.4621,8.5549,8.4285,8.5337,71563,0
2012-02-08,8.5673,8.5744,8.508,8.5479,99641,0
2012-02-09,8.5744,8.5744,8.508,8.5337,45369,0
2012-02-10,8.5001,8.5381,8.4541,8.4541,76709,0
2012-02-13,8.5452,8.5452,8.4674,8.4931,63216,0
2012-02-14,8.5134,8.5134,8.4674,8.5134,60619,0
2012-02-15,8.5583,8.5911,8.4674,8.5064,91885,0
2012-02-16,8.5381,8.5766,8.5258,8.5717,47434,0
2012-02-17,8.6227,8.6425,8.5452,8.5911,62360,0
2012-02-21,8.6172,8.6741,8.5911,8.6172,47608,0
2012-02-22,8.5975,8.6939,8.5975,8.6741,58886,0
2012-02-23,8.6804,8.7022,8.6227,8.6227,48085,0
2012-02-24,8.6326,8.7183,8.6326,8.7183,60478,0
2012-02-27,8.7067,8.797,8.6886,8.7721,56467,0
2012-02-28,8.7518,8.856,8.741,8.8293,75011,0
2012-02-29,8.8293,8.9113,8.763,8.7951,93850,0
2012-03-01,8.797,8.8818,8.797,8.8431,66079,0
2012-03-02,8.8524,8.8762,8.798,8.8052,26272,0
2012-03-05,8.8301,8.8524,8.712,8.712,43758,0
2012-03-06,8.6868,8.6868,8.5929,8.6,72304,0
2012-03-07,8.6398,8.667,8.6136,8.647,62723,0
2012-03-08,8.6868,8.7583,8.6868,8.7183,49037,0
2012-03-09,8.7508,8.8301,8.7508,8.7859,41187,0
2012-03-12,8.7795,8.8449,8.74,8.7583,28363,0
2012-03-13,8.8052,9.0018,8.8052,8.951,68819,0
2012-03-14,8.9961,8.9961,8.8762,8.9306,28315,0
2012-03-15,8.9159,8.951,8.8247,8.8449,75304,0
2012-03-16,8.8708,8.9039,8.8367,8.8367,30485,0
2012-03-19,8.8182,8.9159,8.8182,8.8762,45593,0
2012-03-20,8.8524,8.8762,8.798,8.8301,51092,0
2012-03-21,8.8247,8.8524,8.798,8.8182,20988,0
2012-03-22,8.8052,8.8247,8.7583,8.8247,41518,0
2012-03-23,8.8367,8.8524,8.7583,8.8449,34310,0
2012-03-26,8.8762,8.9113,8.8579,8.892,68430,0
2012-03-27,8.9039,8.9444,8.8708,8.8975,69222,0
2012-03-28,8.9306,8.9763,8.9113,8.9556,74524,0
2012-03-29,9.0093,9.0093,8.8367,8.9362,78457,0
2012-03-30,8.9546,9.0649,8.9546,9.0649,93012,0
2012-04-02,9.1206,9.1578,9.016,9.0951,117770,0
2012-04-03,9.0772,9.1347,9.031,9.0555,53842,0
2012-04-04,9.016,9.048,8.8838,8.9159,44331,0
2012-04-05,8.8642,8.9444,8.8247,8.8524,65426,0
2012-04-09,8.7455,8.8579,8.7329,8.7721,51338,0
2012-04-10,8.8127,8.8449,8.5744,8.6272,152684,0
2012-04-11,8.6723,8.7264,8.647,8.6533,48029,0
2012-04-12,8.6326,8.7666,8.6326,8.6932,59759,0
2012-04-13,8.6868,8.7508,8.6272,8.6272,48965,0
2012-04-16,8.6596,8.7183,8.647,8.6533,45587,0
2012-04-17,8.7183,8.8182,8.7183,8.798,73202,0
2012-04-18,8.7508,8.8182,8.7508,8.8182,23856,0
2012-04-19,8.798,8.8367,8.7183,8.7583,66319,0
2012-04-20,8.7455,8.8247,8.7455,8.7455,63666,0
2012-04-23,8.7183,8.74,8.667,8.712,65518,0
2012-04-24,8.6932,8.7905,8.6932,8.7508,36580,0
2012-04-25,8.8367,8.8838,8.7859,8.8642,63377,0
2012-04-26,8.8182,8.9622,8.8182,8.9362,46860,0
2012-04-27,8.9362,8.9697,8.9113,8.9362,68963,0
2012-04-30,8.9546,8.9546,8.8938,8.9491,48617,0
2012-05-01,8.9233,8.9961,8.9113,8.9362,99072,0
2012-05-02,8.9039,8.9556,8.8975,8.9556,42744,0
2012-05-03,8.9444,8.9961,8.9113,8.9233,42591,0
2012-05-04,8.9233,8.9362,8.8052,8.8579,79843,0
2012-05-07,8.8182,8.8524,8.8052,8.8052,32616,0
2012-05-08,8.7721,8.8052,8.6868,8.7508,64853,0
2012-05-09,8.6795,8.7455,8.647,8.7057,66769,0
2012-05-10,8.7292,8.7767,8.6823,8.7365,63829,0
2012-05-11,8.7183,8.7795,8.6932,8.7183,45474,0
2012-05-14,8.667,8.6868,8.62,8.6533,64936,0
2012-05-15,8.62,8.6723,8.5801,8.6,43099,0
2012-05-16,8.6136,8.7057,8.6082,8.6868,50186,0
2012-05-17,8.6326,8.7183,8.5744,8.6272,55658,0
2012-05-18,8.6136,8.6398,8.3698,8.3698,87281,0
2012-05-21,8.4224,8.5337,8.3819,8.4551,77825,0
2012-05-22,8.4285,8.508,8.4029,8.4621,54288,0
2012-05-23,8.4092,8.5673,8.4092,8.5549,93300,0
2012-05-24,8.5549,8.6,8.4878,8.5801,23821,0
2012-05-25,8.6,8.6795,8.5479,8.6723,51651,0
2012-05-29,8.7057,9.1578,8.6868,9.1578,66926,0
2012-05-30,9.1017,9.1017,8.8247,8.8301,138466,0
2012-05-31,8.8256,8.8662,8.6398,8.7849,83719,0
2012-06-01,8.6741,8.7292,8.5811,8.6678,67203,0
2012-06-04,8.6398,8.6398,8.4754,8.5801,58663,0
2012-06-05,8.5479,8.5937,8.4665,8.5744,95487,0
2012-06-06,8.7887,8.892,8.6209,8.7229,49223,0
2012-06-07,8.8357,8.8357,8.6082,8.7436,58043,0
2012-06-08,8.6958,8.8634,8.5673,8.7553,91421,0
2012-06-11,8.7841,8.7841,8.6417,8.6417,35466,0
2012-06-12,8.7022,8.749,8.5213,8.5613,69257,0
2012-06-13,8.5937,8.8108,8.5673,8.7365,62433,0
2012-06-14,8.7229,8.7767,8.7022,8.7365,35903,0
2012-06-15,8.749,8.7951,8.6893,8.7084,35659,0
2012-06-18,8.6561,8.749,8.6498,8.6958,43666,0
2012-06-19,8.7365,8.9934,8.7292,8.9168,72784,0
2012-06-20,8.9528,9.0178,8.8108,9.0178,56716,0
2012-06-21,8.9857,9.0178,8.8698,8.9454,48747,0
2012-06-22,8.9857,9.0518,8.8762,8.9575,32111,0
2012-06-25,8.8439,8.9242,8.7767,8.7951,32816,0
2012-06-26,8.8634,8.8698,8.7148,8.8108,63921,0
2012-06-27,8.8293,8.8762,8.6741,8.8108,70388,0
2012-06-28,8.8173,8.8173,8.7292,8.7951,43366,0
2012-06-29,8.9613,9.0839,8.8717,8.9418,63707,0
2012-07-02,9.0792,9.0846,8.9371,9.0593,54040,0
2012-07-03,9.0386,9.1558,8.9934,9.0386,30653,0
2012-07-05,8.9971,9.0846,8.9575,9.0178,27856,0
2012-07-06,8.9641,9.0046,8.8838,8.9039,30398,0
2012-07-09,8.9168,8.9575,8.8634,8.9306,67691,0
2012-07-10,8.9575,8.9971,8.8698,8.9113,30722,0
2012-07-11,8.9371,8.9773,8.8514,8.9039,47912,0
2012-07-12,8.8579,8.9371,8.8439,8.8439,40863,0
2012-07-13,8.8762,8.9971,8.8634,8.9242,52828,0
2012-07-16,8.892,9.0112,8.892,8.9113,57801,0
2012-07-17,8.9641,8.9971,8.9168,8.9454,52932,0
2012-07-18,8.9206,9.0433,8.8864,8.9418,63464,0
2012-07-19,8.9857,9.0593,8.9575,9.0112,35304,0
2012-07-20,8.9934,9.0792,8.9641,9.0329,62948,0
2012-07-23,8.9857,9.0846,8.9454,9.0792,62248,0
2012-07-24,9.0319,9.0839,9.0235,9.0583,64375,0
2012-07-25,9.0593,9.1197,9.0593,9.1197,94662,0
2012-07-26,9.2001,9.2617,9.1064,9.2531,43199,0
2012-07-27,9.2954,9.2954,9.2348,9.2887,59240,0
2012-07-30,9.2482,9.3137,9.1636,9.1722,67013,0
2012-07-31,9.2068,9.3059,9.1828,9.2646,41684,0
2012-08-01,9.3137,9.383,9.1952,9.2001,56775,0
2012-08-02,9.1886,9.23,9.1064,9.1413,54303,0
2012-08-03,9.3079,9.3477,9.2213,9.2482,44551,0
2012-08-06,9.2482,9.3349,9.2126,9.2675,47456,0
2012-08-07,9.2733,9.3418,9.1952,9.3079,78882,0
2012-08-08,9.3761,9.4429,9.2617,9.3011,62030,0
2012-08-09,9.3477,9.3879,9.2887,9.3545,34555,0
2012-08-10,9.3418,9.4703,9.3079,9.3079,48528,0
2012-08-13,9.3137,9.3692,9.2809,9.3477,64278,0
2012-08-14,9.3137,9.3692,9.2405,9.2954,41840,0
2012-08-15,9.2954,9.3545,9.228,9.3011,67852,0
2012-08-16,9.2954,9.4429,9.2954,9.4429,75748,0
2012-08-17,9.4164,9.551,9.4026,9.551,55721,0
2012-08-20,9.51,9.599,9.4762,9.544,64659,0
2012-08-21,9.576,9.645,9.516,9.583,55909,0
2012-08-22,9.551,9.551,9.4831,9.523,53656,0
2012-08-23,9.4968,9.645,9.49,9.565,71504,0
2012-08-24,9.626,9.709,9.4615,9.62,61053,0
2012-08-27,9.569,9.631,9.504,9.544,61710,0
2012-08-28,9.576,9.591,9.4281,9.523,56122,0
2012-08-29,9.504,9.678,9.504,9.609,53351,0
2012-08-30,9.659,9.772,9.4968,9.631,48528,0
2012-08-31,9.702,9.784,9.661,9.727,54720,0
2012-09-04,9.751,9.777,9.612,9.735,32811,0
2012-09-05,9.763,9.805,9.722,9.784,41273,0
2012-09-06,9.826,9.941,9.784,9.893,47806,0
2012-09-07,9.833,9.893,9.784,9.893,65771,0
2012-09-10,9.887,9.887,9.695,9.797,67633,0
2012-09-11,9.763,9.893,9.735,9.881,66887,0
2012-09-12,9.881,9.976,9.769,9.797,92497,0
2012-09-13,9.777,9.9,9.735,9.792,78734,0
2012-09-14,9.9,9.982,9.805,9.833,70097,0
2012-09-17,9.811,9.86,9.727,9.727,45978,0
2012-09-18,9.758,9.881,9.758,9.881,29207,0
2012-09-19,9.934,10.017,9.908,9.914,52292,0
2012-09-20,9.934,10.051,9.881,10.031,40553,0
2012-09-21,10.057,10.057,10.017,10.031,45274,0
2012-09-24,10.046,10.051,9.922,9.963,58038,0
2012-09-25,9.989,10.064,9.922,9.963,49640,0
2012-09-26,9.989,10.023,9.941,9.982,62001,0
2012-09-27,10.023,10.071,9.956,10.005,61834,0
2012-09-28,9.976,10.071,9.948,10.071,31255,0
2012-10-01,10.071,10.188,10.005,10.023,52627,0
2012-10-02,10.097,10.097,9.9,9.948,61547,0
2012-10-03,9.963,10.031,9.887,9.934,42953,0
2012-10-04,9.934,10.087,9.874,10.031,46932,0
2012-10-05,10.031,10.134,9.976,10.005,30814,0
2012-10-08,9.989,10.051,9.9,10.011,53383,0
2012-10-09,9.982,10.051,9.948,9.976,62717,0
2012-10-10,9.941,9.982,9.769,9.9,34897,0
2012-10-11,9.956,9.956,9.763,9.818,71621,0
2012-10-12,9.86,9.874,9.751,9.751,50527,0
2012-10-15,9.751,9.874,9.634,9.702,104502,0
2012-10-16,9.702,9.86,9.702,9.811,103264,0
2012-10-17,9.826,9.908,9.777,9.867,52041,0
2012-10-18,9.874,9.948,9.867,9.867,53025,0
2012-10-19,9.867,9.881,9.709,9.735,37138,0
2012-10-22,9.769,9.874,9.769,9.826,43487,0
2012-10-23,9.709,9.833,9.569,9.717,80843,0
2012-10-24,9.717,9.805,9.717,9.784,37958,0
2012-10-25,9.867,9.881,9.805,9.867,47128,0
2012-10-26,9.887,9.976,9.86,9.97,45247,0
2012-10-31,10.005,10.134,9.941,10.039,49912,0
2012-11-01,10.071,10.256,10.057,10.134,58761,0
2012-11-02,10.188,10.188,9.839,9.839,66773,0
2012-11-05,9.887,9.9,9.811,9.839,48248,0
2012-11-06,9.839,9.9,9.763,9.867,52817,0
2012-11-07,9.797,9.797,9.585,9.593,88661,0
2012-11-08,9.566,9.607,9.4213,9.504,52174,0
2012-11-09,9.4615,9.569,9.434,9.4831,49772,0
2012-11-12,9.511,9.511,9.4271,9.434,71822,0
2012-11-13,9.3099,9.4968,9.2703,9.3869,62210,0
2012-11-14,9.3185,9.3869,9.0735,9.1597,203563,0
2012-11-15,9.1064,9.1886,8.7075,8.9002,207572,0
2012-11-16,8.8662,9.1481,8.8662,9.1481,61881,0
2012-11-19,9.1828,9.3732,9.1413,9.3099,100219,0
2012-11-20,9.3185,9.4693,9.2146,9.4213,63981,0
2012-11-21,9.4576,9.646,9.4213,9.646,79901,0
2012-11-23,9.675,9.722,9.654,9.722,22542,0
2012-11-26,9.687,9.784,9.668,9.784,57005,0
2012-11-27,9.784,9.839,9.717,9.818,62710,0
2012-11-28,9.777,9.867,9.727,9.867,38092,0
2012-11-29,9.893,9.941,9.722,9.908,166901,0
2012-11-30,9.881,9.989,9.846,9.989,89450,0
2012-12-03,9.948,9.982,9.9,9.941,47826,0
2012-12-04,9.976,10.011,9.9,9.948,49829,0
2012-12-05,9.922,9.956,9.893,9.934,51092,0
2012-12-06,9.9,10.031,9.9,10.017,118923,0
2012-12-07,10.023,10.023,9.908,9.976,65419,0
2012-12-10,9.922,9.934,9.86,9.9,44543,0
2012-12-11,9.874,10.023,9.833,10.011,90374,0
2012-12-12,10.023,10.073,9.962,10.039,45970,0
2012-12-13,10.065,10.065,9.83,9.947,67735,0
2012-12-14,9.962,9.981,9.704,9.891,77678,0
2012-12-17,9.871,9.997,9.871,9.997,59807,0
2012-12-18,9.997,10.082,9.947,10.082,76190,0
2012-12-19,10.082,10.206,10.052,10.17,120667,0
2012-12-20,10.184,10.297,10.17,10.297,48227,0
2012-12-21,10.115,10.409,10.059,10.332,78562,0
2012-12-24,10.394,10.421,10.323,10.38,38438,0
2012-12-26,10.416,10.416,10.107,10.142,80987,0
2012-12-27,10.17,10.206,9.912,10.094,152060,0
2012-12-28,10.011,10.158,9.939,10.088,57706,0
2012-12-31,10.184,10.184,9.969,10.115,113694,0
2013-01-02,10.184,10.459,10.17,10.429,107733,0
2013-01-03,10.429,10.471,10.267,10.332,100327,0
2013-01-04,10.387,10.483,10.353,10.483,63734,0
2013-01-07,10.477,10.513,10.38,10.5,43101,0
2013-01-08,10.463,10.506,10.365,10.506,51620,0
2013-01-09,10.519,10.707,10.451,10.617,78548,0
2013-01-10,10.63,10.673,10.421,10.441,51854,0
2013-01-11,10.421,10.617,10.421,10.555,89966,0
2013-01-14,10.582,10.638,10.506,10.506,63475,0
2013-01-15,10.519,10.589,10.451,10.555,43656,0
2013-01-16,10.492,10.68,10.451,10.623,68068,0
2013-01-17,10.63,10.784,10.596,10.784,44122,0
2013-01-18,10.75,10.813,10.673,10.714,59951,0
2013-01-22,10.714,10.79,10.714,10.79,36647,0
2013-01-23,10.798,10.932,10.707,10.743,106654,0
2013-01-24,10.764,10.798,10.702,10.771,70571,0
2013-01-25,10.764,10.798,10.728,10.798,14783,0
2013-01-28,10.798,10.798,10.714,10.743,45609,0
2013-01-29,10.702,10.806,10.695,10.79,41834,0
2013-01-30,10.757,10.911,10.722,10.911,56060,0
2013-01-31,10.924,10.924,10.771,10.798,65707,0
2013-02-01,10.798,10.813,10.722,10.722,58361,0
2013-02-04,10.722,10.764,10.576,10.638,54404,0
2013-02-05,10.665,10.848,10.63,10.848,52360,0
2013-02-06,10.826,10.826,10.707,10.784,47767,0
2013-02-07,10.757,10.784,10.688,10.736,34635,0
2013-02-08,10.764,10.868,10.75,10.868,25885,0
2013-02-11,10.813,10.832,10.728,10.798,26147,0
2013-02-12,10.784,10.806,10.714,10.743,29959,0
2013-02-13,10.778,10.778,10.714,10.736,25188,0
2013-02-14,10.722,10.778,10.604,10.63,45052,0
2013-02-15,10.653,10.79,10.589,10.722,59256,0
2013-02-19,10.757,10.798,10.646,10.771,44937,0
2013-02-20,10.771,10.806,10.582,10.743,50199,0
2013-02-21,10.75,10.75,10.604,10.604,39389,0
2013-02-22,10.638,10.638,10.548,10.617,65776,0
2013-02-25,10.617,10.673,10.563,10.589,45467,0
2013-02-26,10.563,10.646,10.5,10.604,42317,0
2013-02-27,10.534,10.638,10.534,10.638,179230,0
2013-02-28,10.638,10.673,10.568,10.66,49100,0
2013-03-01,10.611,10.702,10.534,10.702,44456,0
2013-03-04,10.653,10.736,10.596,10.695,32660,0
2013-03-05,10.764,10.826,10.695,10.764,43784,0
2013-03-06,10.778,10.826,10.673,10.79,31382,0
2013-03-07,10.826,10.84,10.757,10.82,36530,0
2013-03-08,10.863,10.916,10.798,10.916,43486,0
2013-03-11,10.868,10.916,10.813,10.916,50051,0
2013-03-12,10.826,10.916,10.82,10.896,65059,0
2013-03-13,10.865,11.006,10.785,10.885,47038,0
2013-03-14,10.87,10.921,10.8,10.842,53454,0
2013-03-15,10.885,10.885,10.773,10.793,37824,0
2013-03-18,10.773,10.8,10.714,10.757,59803,0
2013-03-19,10.785,10.8,10.665,10.723,42929,0
2013-03-20,10.8,10.865,10.773,10.857,44782,0
2013-03-21,10.857,10.87,10.779,10.815,50015,0
2013-03-22,10.815,10.892,10.815,10.842,44902,0
2013-03-25,10.9,10.928,10.744,10.808,69047,0
2013-03-26,10.842,10.921,10.808,10.85,66190,0
2013-03-27,10.779,10.878,10.773,10.835,123288,0
2013-03-28,10.857,10.956,10.835,10.956,31034,0
2013-04-01,11.006,11.006,10.835,10.865,73947,0
2013-04-02,10.928,10.956,10.85,10.9,48214,0
2013-04-03,10.907,10.907,10.75,10.785,80742,0
2013-04-04,10.757,10.842,10.729,10.785,51312,0
2013-04-05,10.695,10.785,10.629,10.785,27400,0
2013-04-08,10.757,10.785,10.707,10.779,68065,0
2013-04-09,10.723,10.842,10.723,10.828,84984,0
2013-04-10,10.8,10.964,10.8,10.921,44432,0
2013-04-11,10.865,10.985,10.865,10.956,73134,0
2013-04-12,10.885,10.935,10.865,10.885,50188,0
2013-04-15,10.779,10.85,10.695,10.702,58904,0
2013-04-16,10.765,10.793,10.702,10.785,31004,0
2013-04-17,10.729,10.757,10.58,10.695,111530,0
2013-04-18,10.66,10.66,10.552,10.602,49679,0
2013-04-19,10.636,10.695,10.552,10.652,54212,0
2013-04-22,10.714,10.736,10.636,10.736,31126,0
2013-04-23,10.736,10.857,10.736,10.808,63938,0
2013-04-24,10.808,10.865,10.808,10.85,28717,0
2013-04-25,10.842,10.935,10.842,10.892,24936,0
2013-04-26,10.828,10.9,10.808,10.9,50290,0
2013-04-29,10.87,10.949,10.85,10.892,48386,0
2013-04-30,10.857,10.921,10.835,10.878,82921,0
2013-05-01,10.842,10.907,10.808,10.823,62079,0
2013-05-02,10.823,10.921,10.793,10.892,54891,0
2013-05-03,10.964,10.991,10.921,10.943,55604,0
2013-05-06,10.914,10.971,10.9,10.943,78555,0
2013-05-07,10.914,10.991,10.914,10.985,61794,0
2013-05-08,10.971,11.069,10.971,11.064,115769,0
2013-05-09,11.106,11.154,11.034,11.154,174514,0
2013-05-10,11.17,11.176,11.085,11.17,103661,0
2013-05-13,11.184,11.269,11.113,11.234,149389,0
2013-05-14,11.234,11.375,11.219,11.348,179145,0
2013-05-15,11.298,11.402,11.291,11.375,120226,0
2013-05-16,11.334,11.426,11.205,11.391,90744,0
2013-05-17,11.434,11.482,11.383,11.462,82771,0
2013-05-20,11.475,11.518,11.398,11.518,98105,0
2013-05-21,11.538,11.589,11.487,11.518,89240,0
2013-05-22,11.547,11.632,11.412,11.475,148989,0
2013-05-23,11.426,11.518,11.348,11.518,80961,0
2013-05-24,11.487,11.487,11.391,11.469,57382,0
2013-05-28,11.589,11.681,11.487,11.525,80253,0
2013-05-29,11.44,11.513,11.341,11.375,81444,0
2013-05-30,11.412,11.513,11.367,11.367,68334,0
2013-05-31,11.411,11.454,11.006,11.014,89046,0
2013-06-03,11.042,11.057,10.785,10.865,85587,0
2013-06-04,10.8,11.1,10.8,11.027,52714,0
2013-06-05,11.014,11.24,10.999,11.184,84610,0
2013-06-06,11.134,11.197,11.014,11.106,54610,0
2013-06-07,11.17,11.324,11.149,11.275,58199,0
2013-06-10,11.318,11.348,11.197,11.275,29587,0
2013-06-11,11.17,11.291,11.113,11.205,31461,0
2013-06-12,11.236,11.236,10.848,10.89,71082,0
2013-06-13,10.832,11.059,10.716,11.059,72735,0
2013-06-14,11.014,11.014,10.899,11.006,29604,0
2013-06-17,11.027,11.114,10.963,10.985,44417,0
2013-06-18,10.97,11.077,10.949,11.027,54649,0
2013-06-19,10.999,11.077,10.926,10.926,67754,0
2013-06-20,10.804,10.863,10.477,10.58,156517,0
2013-06-21,10.551,10.653,10.477,10.529,98858,0
2013-06-24,10.429,10.441,10.102,10.243,96162,0
2013-06-25,10.268,10.441,10.225,10.407,44772,0
2013-06-26,10.477,10.586,10.459,10.521,50517,0
2013-06-27,10.538,10.696,10.538,10.681,47734,0
2013-06-28,10.66,10.812,10.646,10.753,48978,0
2013-07-01,10.855,10.935,10.832,10.876,66538,0
2013-07-02,10.89,10.955,10.775,10.884,33568,0
2013-07-03,10.812,10.832,10.753,10.832,18909,0
2013-07-05,10.899,11.034,10.84,10.935,65246,0
2013-07-08,10.985,11.014,10.884,10.884,44722,0
2013-07-09,10.919,11.014,10.869,11.014,30762,0
2013-07-10,11.006,11.014,10.913,10.97,24482,0
2013-07-11,11.027,11.121,10.978,11.077,57209,0
2013-07-12,11.05,11.077,10.985,11.027,32946,0
2013-07-15,10.999,11.145,10.991,11.043,61236,0
2013-07-16,11.022,11.027,10.906,11.022,68062,0
2013-07-17,10.999,11.059,10.949,10.978,55875,0
2013-07-18,10.978,11.077,10.978,11.006,54618,0
2013-07-19,10.97,11.027,10.955,10.978,45785,0
2013-07-22,10.985,11.014,10.941,10.97,73128,0
2013-07-23,11.034,11.043,10.955,11.043,32817,0
2013-07-24,11.05,11.1,10.955,11.059,31664,0
2013-07-25,11.014,11.094,10.978,11.077,49336,0
2013-07-26,10.985,11.027,10.955,11.022,73440,0
2013-07-29,10.991,11.034,10.949,10.949,55757,0
2013-07-30,10.949,10.999,10.941,10.985,27309,0
2013-07-31,10.955,11.043,10.919,10.985,101826,0
2013-08-01,11.027,11.1,11.006,11.077,37973,0
2013-08-02,11.05,11.157,11.027,11.1,24498,0
2013-08-05,11.13,11.13,10.97,11.034,41698,0
2013-08-06,10.991,11.014,10.926,10.935,30500,0
2013-08-07,10.884,10.906,10.848,10.869,44124,0
2013-08-08,10.884,10.935,10.832,10.869,41745,0
2013-08-09,10.869,10.949,10.782,10.855,56271,0
2013-08-12,10.788,10.884,10.788,10.819,24436,0
2013-08-13,10.804,10.906,10.804,10.899,26166,0
2013-08-14,10.863,10.926,10.832,10.832,38886,0
2013-08-15,10.819,10.819,10.616,10.637,70345,0
2013-08-16,10.602,10.673,10.544,10.63,89594,0
2013-08-19,10.61,10.673,10.529,10.551,54797,0
2013-08-20,10.551,10.753,10.451,10.66,104195,0
2013-08-21,10.616,10.681,10.558,10.63,61337,0
2013-08-22,10.665,10.788,10.637,10.71,66392,0
2013-08-23,10.739,10.782,10.673,10.775,47154,0
2013-08-26,10.775,10.84,10.753,10.761,49557,0
2013-08-27,10.646,10.69,10.572,10.63,41639,0
2013-08-28,10.595,10.66,10.538,10.616,46513,0
2013-08-29,10.572,10.739,10.558,10.653,53831,0
2013-08-30,10.637,10.646,10.586,10.595,23773,0
2013-09-03,10.666,10.734,10.557,10.579,31410,0
2013-09-04,10.557,10.666,10.557,10.637,35250,0
2013-09-05,10.616,10.704,10.609,10.646,45561,0
2013-09-06,10.66,10.718,10.585,10.609,29331,0
2013-09-09,10.637,10.69,10.595,10.66,31521,0
2013-09-10,10.682,10.859,10.682,10.836,70794,0
2013-09-11,10.836,11.022,10.784,10.947,78882,0
2013-09-12,10.904,10.916,10.823,10.881,52282,0
2013-09-13,10.859,10.94,10.836,10.94,27128,0
2013-09-16,10.99,11.078,10.916,10.916,42210,0
2013-09-17,10.962,10.984,10.851,10.895,61087,0
2013-09-18,10.873,11.353,10.843,11.33,62615,0
2013-09-19,11.301,11.301,11.152,11.251,39992,0
2013-09-20,11.264,11.277,11.147,11.147,87292,0
2013-09-23,11.147,11.147,11.043,11.095,43629,0
2013-09-24,11.043,11.102,10.887,10.911,109427,0
2013-09-25,10.843,10.911,10.843,10.866,74581,0
2013-09-26,10.859,10.969,10.859,10.904,69190,0
2013-09-27,10.859,10.904,10.799,10.799,35481,0
2013-09-30,10.718,10.799,10.704,10.763,73183,0
2013-10-01,10.851,10.873,10.771,10.866,68366,0
2013-10-02,10.778,10.851,10.711,10.778,46989,0
2013-10-03,10.808,10.843,10.682,10.698,43740,0
2013-10-04,10.741,10.808,10.704,10.734,61517,0
2013-10-07,10.698,10.704,10.674,10.698,33795,0
2013-10-08,10.674,10.69,10.571,10.571,35899,0
2013-10-09,10.63,10.63,10.506,10.594,34119,0
2013-10-10,10.69,10.792,10.682,10.792,34736,0
2013-10-11,10.734,10.925,10.734,10.866,51289,0
2013-10-14,10.799,10.916,10.756,10.866,21972,0
2013-10-15,10.784,10.916,10.718,10.778,45824,0
2013-10-16,10.741,10.916,10.698,10.843,72954,0
2013-10-17,10.792,10.969,10.756,10.925,55241,0
2013-10-18,11.022,11.05,10.947,10.998,39525,0
2013-10-21,11.006,11.043,10.933,10.962,35830,0
2013-10-22,11.043,11.139,11.034,11.071,53630,0
2013-10-23,11.095,11.109,11.027,11.065,41912,0
2013-10-24,11.05,11.109,11.05,11.071,51941,0
2013-10-25,11.114,11.147,11.065,11.109,50171,0
2013-10-28,11.132,11.176,11.014,11.114,118955,0
2013-10-29,11.147,11.168,11.102,11.168,79102,0
2013-10-30,11.176,11.196,11.059,11.114,61271,0
2013-10-31,11.132,11.152,11.065,11.088,51480,0
2013-11-01,11.123,11.132,11.027,11.109,57046,0
2013-11-04,11.147,11.205,11.095,11.176,39161,0
2013-11-05,11.152,11.152,11.059,11.132,62976,0
2013-11-06,11.16,11.16,11.088,11.16,67326,0
2013-11-07,11.19,11.19,11.043,11.095,69031,0
2013-11-08,11.088,11.16,10.99,11.132,40453,0
2013-11-11,11.088,11.132,11.059,11.109,41119,0
2013-11-12,11.109,11.109,11.027,11.05,37066,0
2013-11-13,11.034,11.114,10.99,11.109,64144,0
2013-11-14,11.109,11.147,11.059,11.123,60011,0
2013-11-15,11.152,11.213,11.095,11.176,37327,0
2013-11-18,11.213,11.227,11.16,11.16,34760,0
2013-11-19,11.183,11.219,11.102,11.16,69922,0
2013-11-20,11.147,11.196,11.095,11.139,100957,0
2013-11-21,11.16,11.256,11.123,11.227,60441,0
2013-11-22,11.196,11.277,11.196,11.251,42426,0
2013-11-25,11.264,11.321,11.183,11.196,75014,0
2013-11-26,11.227,11.315,11.183,11.315,32347,0
2013-11-27,11.33,11.33,11.234,11.294,26335,0
2013-11-29,11.321,11.353,11.241,11.321,13269,0
2013-12-02,11.33,11.338,11.251,11.271,37062,0
2013-12-03,11.219,11.241,11.109,11.139,68690,0
2013-12-04,11.132,11.152,11.05,11.132,39853,0
2013-12-05,11.114,11.114,11.027,11.05,41322,0
2013-12-06,11.109,11.183,11.065,11.071,66887,0
2013-12-09,11.147,11.176,11.059,11.088,61292,0
2013-12-10,11.114,11.132,11.05,11.088,69980,0
2013-12-11,11.092,11.106,10.991,11,87700,0
2013-12-12,11.068,11.068,10.934,10.986,90840,0
2013-12-13,10.978,10.978,10.911,10.978,63430,0
2013-12-16,10.955,11.054,10.955,11.023,93223,0
2013-12-17,11.074,11.074,10.986,11.009,99487,0
2013-12-18,11.037,11.157,10.963,11.157,91014,0
2013-12-19,11.157,11.157,11.092,11.137,79694,0
2013-12-20,11.165,11.263,11.119,11.225,67032,0
2013-12-23,11.301,11.399,11.301,11.399,87209,0
2013-12-24,11.436,11.495,11.405,11.442,28044,0
2013-12-26,11.504,11.577,11.459,11.541,42900,0
2013-12-27,11.569,11.609,11.429,11.595,65754,0
2013-12-30,11.557,11.602,11.45,11.602,135432,0
2013-12-31,11.728,11.759,11.602,11.751,119304,0
2014-01-02,11.735,11.735,11.474,11.577,88215,0
2014-01-03,11.631,11.631,11.474,11.595,74691,0
2014-01-06,11.585,11.668,11.525,11.595,49034,0
2014-01-07,11.676,11.751,11.615,11.743,65693,0
2014-01-08,11.759,11.759,11.541,11.638,55705,0
2014-01-09,11.676,11.676,11.487,11.585,57908,0
2014-01-10,11.615,11.683,11.549,11.683,51777,0
2014-01-13,11.668,11.668,11.474,11.531,47232,0
2014-01-14,11.541,11.615,11.504,11.609,36353,0
2014-01-15,11.638,11.638,11.549,11.631,34774,0
2014-01-16,11.585,11.638,11.541,11.638,44218,0
2014-01-17,11.668,11.668,11.595,11.638,54727,0
2014-01-21,11.698,11.781,11.566,11.631,61459,0
2014-01-22,11.668,11.728,11.631,11.683,32692,0
2014-01-23,11.653,11.653,11.541,11.602,39608,0
2014-01-24,11.569,11.569,11.45,11.466,50776,0
2014-01-27,11.504,11.504,11.225,11.271,51796,0
2014-01-28,11.331,11.346,11.24,11.271,105315,0
2014-01-29,11.212,11.24,11.106,11.157,67089,0
2014-01-30,11.233,11.233,11.119,11.157,119815,0
2014-01-31,11.113,11.175,11.037,11.113,54695,0
2014-02-03,11.144,11.144,10.858,10.872,64956,0
2014-02-04,10.94,10.948,10.881,10.925,46695,0
2014-02-05,10.904,10.925,10.872,10.887,34939,0
2014-02-06,10.917,10.986,10.911,10.955,45594,0
2014-02-07,10.978,11.129,10.978,11.129,45923,0
2014-02-10,11.15,11.203,11.106,11.203,50387,0
2014-02-11,11.165,11.315,11.157,11.308,34334,0
2014-02-12,11.331,11.346,11.263,11.315,68529,0
2014-02-13,11.295,11.375,11.24,11.367,35037,0
2014-02-14,11.331,11.429,11.301,11.412,48504,0
2014-02-18,11.442,11.442,11.384,11.42,8095,0
2014-02-19,11.392,11.442,11.36,11.375,28542,0
2014-02-20,11.405,11.405,11.331,11.392,30657,0
2014-02-21,11.399,11.442,11.392,11.42,26270,0
2014-02-24,11.442,11.513,11.412,11.487,34779,0
2014-02-25,11.504,11.504,11.384,11.474,24916,0
2014-02-26,11.466,11.487,11.399,11.429,28695,0
2014-02-27,11.436,11.487,11.42,11.466,50830,0
2014-02-28,11.459,11.513,11.436,11.482,30066,0
2014-03-03,11.339,11.436,11.339,11.42,40898,0
2014-03-04,11.482,11.541,11.482,11.525,43275,0
2014-03-05,11.549,11.585,11.525,11.577,22908,0
2014-03-06,11.609,11.622,11.566,11.569,50683,0
2014-03-07,11.631,11.631,11.519,11.519,52659,0
2014-03-10,11.519,11.549,11.482,11.525,57153,0
2014-03-11,11.513,11.525,11.459,11.482,46941,0
2014-03-12,11.5,11.622,11.424,11.601,90614,0
2014-03-13,11.593,11.601,11.453,11.463,47276,0
2014-03-14,11.453,11.51,11.408,11.408,43487,0
2014-03-17,11.424,11.537,11.424,11.49,83202,0
2014-03-18,11.5,11.601,11.5,11.555,54447,0
2014-03-19,11.555,11.584,11.47,11.478,43782,0
2014-03-20,11.49,11.523,11.445,11.5,49223,0
2014-03-21,11.527,11.622,11.527,11.555,43907,0
2014-03-24,11.593,11.676,11.5,11.527,41409,0
2014-03-25,11.547,11.601,11.527,11.555,54986,0
2014-03-26,11.568,11.691,11.555,11.584,55321,0
2014-03-27,11.601,11.601,11.516,11.547,32484,0
2014-03-28,11.564,11.63,11.555,11.614,37242,0
2014-03-31,11.683,11.698,11.66,11.698,48681,0
2014-04-01,11.767,11.829,11.691,11.829,123445,0
2014-04-02,11.86,11.86,11.782,11.813,74967,0
2014-04-03,11.851,11.86,11.761,11.799,122364,0
2014-04-04,11.951,11.951,11.767,11.799,95232,0
2014-04-07,11.82,11.82,11.66,11.691,57706,0
2014-04-08,11.729,11.729,11.622,11.706,46045,0
2014-04-09,11.729,11.752,11.706,11.752,42811,0
2014-04-10,11.775,11.806,11.638,11.668,78683,0
2014-04-11,11.638,11.683,11.584,11.63,39741,0
2014-04-14,11.653,11.653,11.574,11.63,46250,0
2014-04-15,11.653,11.66,11.574,11.63,60170,0
2014-04-16,11.676,11.729,11.645,11.715,65908,0
2014-04-17,11.736,11.837,11.676,11.837,124349,0
2014-04-21,11.799,11.883,11.767,11.867,122250,0
2014-04-22,11.888,11.959,11.876,11.943,98701,0
2014-04-23,11.959,11.981,11.888,11.967,116991,0
2014-04-24,11.974,12.028,11.951,12.005,84918,0
2014-04-25,12.013,12.019,11.967,12.019,65234,0
2014-04-28,12.028,12.067,11.974,12.034,94370,0
2014-04-29,12.09,12.15,12.044,12.104,181403,0
2014-04-30,12.118,12.182,12.097,12.157,78209,0
2014-05-01,12.188,12.197,12.104,12.173,66943,0
2014-05-02,12.173,12.173,12.034,12.067,91035,0
2014-05-05,12.044,12.071,11.996,12.067,90776,0
2014-05-06,12.034,12.09,12.019,12.067,103852,0
2014-05-07,12.112,12.112,11.989,12.081,66434,0
2014-05-08,12.071,12.127,12.005,12.005,105570,0
2014-05-09,12.005,12.019,11.951,12.005,59049,0
2014-05-12,12.019,12.118,12.013,12.104,60415,0
2014-05-13,12.104,12.203,12.104,12.164,63329,0
2014-05-14,12.15,12.219,12.15,12.197,78166,0
2014-05-15,12.197,12.219,12.164,12.197,201028,0
2014-05-16,12.211,12.211,12.182,12.211,45659,0
2014-05-19,12.203,12.257,12.197,12.25,119827,0
2014-05-20,12.234,12.304,12.234,12.296,65214,0
2014-05-21,12.28,12.304,12.257,12.271,65051,0
2014-05-22,12.304,12.379,12.296,12.325,49022,0
2014-05-23,12.357,12.37,12.296,12.31,65380,0
2014-05-27,12.325,12.357,12.287,12.357,57042,0
2014-05-28,12.333,12.425,12.325,12.409,66958,0
2014-05-29,12.432,12.456,12.387,12.441,131290,0
2014-05-30,12.456,12.478,12.387,12.47,46579,0
2014-06-02,12.478,12.478,12.425,12.478,28663,0
2014-06-03,12.487,12.487,12.425,12.47,41680,0
2014-06-04,12.478,12.501,12.418,12.47,36805,0
2014-06-05,12.501,12.524,12.493,12.519,65353,0
2014-06-06,12.524,12.564,12.501,12.51,53483,0
2014-06-09,12.539,12.539,12.464,12.493,39875,0
2014-06-10,12.531,12.564,12.456,12.564,46166,0
2014-06-11,12.576,12.677,12.468,12.67,134941,0
2014-06-12,12.726,12.726,12.61,12.656,51162,0
2014-06-13,12.726,12.726,12.583,12.616,63902,0
2014-06-16,12.639,12.648,12.562,12.562,29101,0
2014-06-17,12.63,12.63,12.537,12.583,45065,0
2014-06-18,12.61,12.648,12.545,12.648,54183,0
2014-06-19,12.787,12.787,12.67,12.733,47358,0
2014-06-20,12.772,12.795,12.702,12.702,38405,0
2014-06-23,12.765,12.803,12.708,12.765,38820,0
2014-06-24,12.787,12.787,12.726,12.74,27535,0
2014-06-25,12.756,12.756,12.648,12.677,67459,0
2014-06-26,12.756,12.772,12.61,12.708,51975,0
2014-06-27,12.733,12.74,12.622,12.663,59516,0
2014-06-30,12.694,12.717,12.616,12.702,69389,0
2014-07-01,12.733,12.803,12.656,12.803,79800,0
2014-07-02,12.835,12.856,12.726,12.787,77896,0
2014-07-03,12.835,12.841,12.726,12.795,50713,0
2014-07-07,12.765,12.856,12.717,12.85,50393,0
2014-07-08,12.841,12.904,12.787,12.904,149546,0
2014-07-09,12.888,12.895,12.74,12.765,138904,0
2014-07-10,12.702,12.702,12.601,12.639,79646,0
2014-07-11,12.67,12.67,12.57,12.576,54234,0
2014-07-14,12.648,12.803,12.639,12.795,75427,0
2014-07-15,12.818,12.818,12.648,12.702,55849,0
2014-07-16,12.756,12.765,12.686,12.748,29724,0
2014-07-17,12.74,12.756,12.648,12.663,51758,0
2014-07-18,12.702,12.772,12.67,12.748,37471,0
2014-07-21,12.748,12.803,12.677,12.694,49041,0
2014-07-22,12.748,12.935,12.694,12.904,81384,0
2014-07-23,12.951,12.951,12.856,12.881,65805,0
2014-07-24,12.921,12.974,12.873,12.927,40089,0
2014-07-25,12.959,12.991,12.904,12.974,47984,0
2014-07-28,13.014,13.052,12.873,12.935,67278,0
2014-07-29,12.967,12.974,12.921,12.967,47978,0
2014-07-30,12.967,12.967,12.85,12.935,39464,0
2014-07-31,12.895,12.895,12.622,12.726,49227,0
2014-08-01,12.726,12.772,12.616,12.622,28371,0
2014-08-04,12.677,12.677,12.421,12.49,55233,0
2014-08-05,12.522,12.522,12.319,12.351,61603,0
2014-08-06,12.319,12.398,12.187,12.187,89004,0
2014-08-07,12.257,12.266,12.171,12.181,30831,0
2014-08-08,12.181,12.257,12.171,12.25,35440,0
2014-08-11,12.312,12.351,12.25,12.351,29354,0
2014-08-12,12.297,12.39,12.288,12.319,58061,0
2014-08-13,12.39,12.39,12.288,12.359,41155,0
2014-08-14,12.383,12.445,12.335,12.436,23590,0
2014-08-15,12.476,12.53,12.383,12.428,60473,0
2014-08-18,12.49,12.522,12.413,12.507,29783,0
2014-08-19,12.554,12.63,12.49,12.601,32785,0
2014-08-20,12.616,12.656,12.562,12.61,45452,0
2014-08-21,12.639,12.663,12.576,12.61,61012,0
2014-08-22,12.601,12.63,12.554,12.583,41632,0
2014-08-25,12.639,12.677,12.554,12.622,74725,0
2014-08-26,12.67,12.686,12.63,12.67,49570,0
2014-08-27,12.702,12.708,12.648,12.656,31544,0
2014-08-28,12.639,12.677,12.601,12.656,46266,0
2014-08-29,12.686,12.702,12.616,12.63,33342,0
2014-09-02,12.639,12.702,12.616,12.663,52082,0
2014-09-03,12.663,12.717,12.648,12.663,40330,0
2014-09-04,12.656,12.726,12.656,12.67,57452,0
2014-09-05,12.694,12.717,12.63,12.717,48690,0
2014-09-08,12.686,12.74,12.57,12.583,29471,0
2014-09-09,12.562,12.583,12.451,12.583,114392,0
2014-09-10,12.622,12.656,12.57,12.656,39369,0
2014-09-11,12.668,12.843,12.628,12.733,47844,0
2014-09-12,12.788,12.788,12.62,12.668,23155,0
2014-09-15,12.707,12.707,12.55,12.568,14140,0
2014-09-16,12.579,12.694,12.533,12.628,57038,0
2014-09-17,12.628,12.661,12.579,12.655,33594,0
2014-09-18,12.701,12.701,12.589,12.628,43065,0
2014-09-19,12.589,12.668,12.589,12.668,35737,0
2014-09-22,12.655,12.655,12.502,12.519,26995,0
2014-09-23,12.511,12.533,12.422,12.493,38867,0
2014-09-24,12.526,12.559,12.431,12.55,49670,0
2014-09-25,12.54,12.54,12.319,12.344,58097,0
2014-09-26,12.327,12.414,12.296,12.414,70201,0
2014-09-29,12.352,12.352,12.193,12.305,140212,0
2014-09-30,12.265,12.327,12.201,12.287,106568,0
2014-10-01,12.312,12.335,12.113,12.138,158001,0
2014-10-02,12.106,12.128,11.931,12.081,91789,0
2014-10-03,12.067,12.217,12.067,12.145,97108,0
2014-10-06,12.168,12.201,12.12,12.12,88219,0
2014-10-07,12.138,12.138,12.032,12.057,102263,0
2014-10-08,12.071,12.201,11.987,12.168,74069,0
2014-10-09,12.153,12.153,11.931,11.939,43666,0
2014-10-10,11.945,12.01,11.764,11.764,71864,0
2014-10-13,11.764,11.835,11.463,11.478,108146,0
2014-10-14,11.478,11.566,11.413,11.453,79487,0
2014-10-15,11.335,11.335,11.032,11.271,112722,0
2014-10-16,11.15,11.453,11.041,11.431,156319,0
2014-10-17,11.541,11.811,11.463,11.676,82504,0
2014-10-20,11.693,11.756,11.589,11.756,48062,0
2014-10-21,11.835,12.01,11.827,12.002,57678,0
2014-10-22,12.05,12.128,12.01,12.057,47498,0
2014-10-23,12.177,12.256,12.113,12.225,56060,0
2014-10-24,12.24,12.305,12.168,12.305,58488,0
2014-10-27,12.256,12.296,12.232,12.287,73843,0
2014-10-28,12.296,12.383,12.287,12.352,30955,0
2014-10-29,12.383,12.439,12.344,12.391,40364,0
2014-10-30,12.312,12.414,12.271,12.374,31506,0
2014-10-31,12.478,12.568,12.414,12.568,63997,0
2014-11-03,12.589,12.646,12.502,12.628,72713,0
2014-11-04,12.54,12.54,12.36,12.487,69999,0
2014-11-05,12.511,12.526,12.422,12.47,55944,0
2014-11-06,12.463,12.511,12.422,12.431,37048,0
2014-11-07,12.414,12.493,12.391,12.414,71968,0
2014-11-10,12.447,12.526,12.4,12.502,80757,0
2014-11-11,12.526,12.526,12.447,12.511,53078,0
2014-11-12,12.519,12.55,12.454,12.533,89891,0
2014-11-13,12.493,12.568,12.431,12.511,68595,0
2014-11-14,12.511,12.526,12.414,12.526,49512,0
2014-11-17,12.519,12.559,12.447,12.493,97987,0
2014-11-18,12.526,12.686,12.526,12.677,77470,0
2014-11-19,12.637,12.694,12.62,12.655,52533,0
2014-11-20,12.598,12.637,12.568,12.615,50465,0
2014-11-21,12.707,12.772,12.707,12.733,56081,0
2014-11-24,12.717,12.788,12.707,12.748,56285,0
2014-11-25,12.788,12.843,12.74,12.843,50959,0
2014-11-26,12.852,12.852,12.756,12.828,27510,0
2014-11-28,12.859,12.898,12.788,12.796,10751,0
2014-12-01,12.766,12.788,12.655,12.668,34655,0
2014-12-02,12.717,12.836,12.717,12.828,29492,0
2014-12-03,12.884,12.884,12.796,12.876,54076,0
2014-12-04,12.89,12.907,12.852,12.859,44680,0
2014-12-05,12.828,12.898,12.82,12.868,34603,0
2014-12-08,12.898,12.898,12.796,12.812,50257,0
2014-12-09,12.733,12.756,12.677,12.733,45158,0
2014-12-10,12.74,12.74,12.55,12.559,80783,0
2014-12-11,12.642,12.682,12.593,12.658,95420,0
2014-12-12,12.561,12.665,12.553,12.561,72399,0
2014-12-15,12.602,12.665,12.406,12.406,38249,0
2014-12-16,12.358,12.382,12.17,12.17,60568,0
2014-12-17,12.163,12.406,12.163,12.372,29994,0
2014-12-18,12.488,12.673,12.413,12.651,41541,0
2014-12-19,12.706,12.877,12.602,12.877,37014,0
2014-12-22,12.771,12.926,12.771,12.828,96404,0
2014-12-23,12.909,13.112,12.836,12.998,92579,0
2014-12-24,13.078,13.097,12.926,13.056,83300,0
2014-12-26,13.137,13.177,13.015,13.112,21634,0
2014-12-29,13.087,13.16,12.974,13.112,93502,0
2014-12-30,13.064,13.104,12.967,13.104,78707,0
2014-12-31,13.218,13.282,13.006,13.097,151993,0
2015-01-02,13.104,13.104,12.853,12.909,71748,0
2015-01-05,12.853,12.885,12.503,12.602,114935,0
2015-01-06,12.611,12.632,12.439,12.494,67560,0
2015-01-07,12.632,12.682,12.553,12.575,85662,0
2015-01-08,12.706,12.853,12.658,12.853,55832,0
2015-01-09,12.812,12.885,12.73,12.754,61814,0
2015-01-12,12.828,12.828,12.665,12.673,73812,0
2015-01-13,12.78,12.843,12.617,12.682,64490,0
2015-01-14,12.617,12.658,12.413,12.583,36709,0
2015-01-15,12.57,12.673,12.494,12.575,48090,0
2015-01-16,12.535,12.892,12.535,12.771,62289,0
2015-01-20,12.843,12.869,12.73,12.86,77117,0
2015-01-21,12.853,13.039,12.812,13.03,73280,0
2015-01-22,13.127,13.185,12.981,13.039,60478,0
2015-01-23,13.015,13.168,13.015,13.039,56956,0
2015-01-26,13.039,13.056,12.967,12.974,39872,0
2015-01-27,12.892,12.892,12.804,12.892,39829,0
2015-01-28,12.967,12.967,12.771,12.804,57291,0
2015-01-29,12.82,12.82,12.73,12.795,41251,0
2015-01-30,12.723,12.853,12.723,12.828,29286,0
2015-02-02,12.869,12.917,12.739,12.9,33449,0
2015-02-03,12.9,13.298,12.723,12.917,183552,0
2015-02-04,12.877,13.015,12.828,12.981,38963,0
2015-02-05,13.015,13.064,13.006,13.03,22405,0
2015-02-06,13.078,13.104,12.94,13.006,56323,0
2015-02-09,12.981,13.022,12.877,12.957,54611,0
2015-02-10,13.006,13.104,12.957,13.104,24585,0
2015-02-11,13.104,13.104,12.892,12.94,82940,0
2015-02-12,12.974,13.104,12.967,13.097,85259,0
2015-02-13,13.127,13.201,13.046,13.112,73222,0
2015-02-17,13.119,13.152,12.998,13.015,43201,0
2015-02-18,13.015,13.056,12.949,13.03,58912,0
2015-02-19,13.039,13.168,13.039,13.112,110885,0
2015-02-20,13.104,13.152,13.015,13.145,77591,0
2015-02-23,13.168,13.209,13.03,13.152,86396,0
2015-02-24,13.16,13.322,13.152,13.322,52011,0
2015-02-25,13.315,13.363,13.232,13.356,37016,0
2015-02-26,13.33,13.356,13.192,13.257,115623,0
2015-02-27,13.273,13.322,13.225,13.273,54954,0
2015-03-02,13.306,13.371,13.209,13.33,71529,0
2015-03-03,13.339,13.346,13.232,13.298,47235,0
2015-03-04,13.291,13.306,13.192,13.291,24420,0
2015-03-05,13.306,13.371,13.273,13.346,55745,0
2015-03-06,13.298,13.315,13.168,13.242,46741,0
2015-03-09,13.201,13.291,13.071,13.201,34901,0
2015-03-10,13.137,13.185,13.064,13.119,69310,0
2015-03-11,13.197,13.197,13.047,13.057,69255,0
2015-03-12,13.098,13.14,13.065,13.13,21514,0
2015-03-13,13.155,13.155,13.031,13.04,32755,0
2015-03-16,13.08,13.189,13.08,13.148,42665,0
2015-03-17,13.121,13.304,13.006,13.255,62244,0
2015-03-18,13.163,13.42,13.006,13.37,75419,0
2015-03-19,13.387,13.387,13.263,13.296,42906,0
2015-03-20,13.337,13.363,13.263,13.288,40611,0
2015-03-23,13.321,13.337,13.163,13.255,41214,0
2015-03-24,13.296,13.321,13.163,13.255,51365,0
2015-03-25,13.272,13.337,13.13,13.222,93429,0
2015-03-26,13.205,13.213,13.047,13.105,75539,0
2015-03-27,13.148,13.189,13.098,13.13,33961,0
2015-03-30,13.197,13.238,13.163,13.18,134280,0
2015-03-31,13.171,13.222,13.121,13.197,64827,0
2015-04-01,13.197,13.222,13.065,13.148,76022,0
2015-04-02,13.006,13.171,13.006,13.089,102736,0
2015-04-06,12.991,13.272,12.991,13.23,61518,0
2015-04-07,13.205,13.363,13.197,13.296,44636,0
2015-04-08,13.304,13.405,13.247,13.321,31062,0
2015-04-09,13.355,13.412,13.329,13.387,31626,0
2015-04-10,13.42,13.437,13.355,13.405,31787,0
2015-04-13,13.42,13.47,13.355,13.412,26591,0
2015-04-14,13.363,13.452,13.345,13.437,33961,0
2015-04-15,13.486,13.576,13.486,13.553,41997,0
2015-04-16,13.535,13.611,13.486,13.57,32460,0
2015-04-17,13.52,13.544,13.428,13.494,32996,0
2015-04-20,13.512,13.626,13.512,13.553,35863,0
2015-04-21,13.562,13.602,13.462,13.503,31790,0
2015-04-22,13.512,13.619,13.503,13.619,45975,0
2015-04-23,13.626,13.626,13.512,13.562,51489,0
2015-04-24,13.611,13.611,13.462,13.526,88123,0
2015-04-27,13.57,13.602,13.412,13.478,70464,0
2015-04-28,13.494,13.576,13.412,13.562,60431,0
2015-04-29,13.512,13.544,13.445,13.462,72278,0
2015-04-30,13.478,13.494,13.337,13.396,71310,0
2015-05-01,13.452,13.462,13.337,13.462,89439,0
2015-05-04,13.512,13.512,13.337,13.412,99348,0
2015-05-05,13.355,13.387,13.255,13.377,88109,0
2015-05-06,13.355,13.37,13.23,13.263,88463,0
2015-05-07,13.279,13.363,13.238,13.313,57052,0
2015-05-08,13.337,13.478,13.337,13.42,56806,0
2015-05-11,13.387,13.562,13.355,13.494,74453,0
2015-05-12,13.462,13.526,13.387,13.52,46387,0
2015-05-13,13.494,13.57,13.452,13.494,43753,0
2015-05-14,13.52,13.619,13.52,13.57,41094,0
2015-05-15,13.593,13.593,13.494,13.585,57435,0
2015-05-18,13.585,13.619,13.544,13.611,21810,0
2015-05-19,13.611,13.643,13.593,13.619,22359,0
2015-05-20,13.634,13.684,13.494,13.652,45323,0
2015-05-21,13.684,13.71,13.619,13.703,19821,0
2015-05-22,13.703,13.71,13.626,13.703,13053,0
2015-05-26,13.669,13.669,13.544,13.562,52092,0
2015-05-27,13.585,13.669,13.57,13.66,15954,0
2015-05-28,13.626,13.652,13.535,13.611,26537,0
2015-05-29,13.634,13.634,13.562,13.602,8461,0
2015-06-01,13.619,13.619,13.553,13.585,26423,0
2015-06-02,13.562,13.576,13.52,13.535,23893,0
2015-06-03,13.526,13.576,13.52,13.544,21031,0
2015-06-04,13.52,13.634,13.494,13.52,52455,0
2015-06-05,13.512,13.512,13.37,13.405,22118,0
2015-06-08,13.37,13.512,13.37,13.428,25503,0
2015-06-09,13.387,13.42,13.255,13.412,41143,0
2015-06-10,13.437,13.626,13.387,13.611,40548,0
2015-06-11,13.587,13.698,13.486,13.564,38621,0
2015-06-12,13.494,13.622,13.486,13.536,17538,0
2015-06-15,13.418,13.494,13.418,13.444,13627,0
2015-06-16,13.444,13.503,13.375,13.451,35784,0
2015-06-17,13.451,13.478,13.418,13.451,9599,0
2015-06-18,13.427,13.564,13.427,13.545,28081,0
2015-06-19,13.527,13.545,13.403,13.527,23582,0
2015-06-22,13.521,13.587,13.486,13.578,51662,0
2015-06-23,13.605,13.622,13.478,13.596,54205,0
2015-06-24,13.614,13.614,13.494,13.571,23460,0
2015-06-25,13.596,13.596,13.444,13.527,22750,0
2015-06-26,13.564,13.564,13.385,13.394,29503,0
2015-06-29,13.334,13.334,13.106,13.157,74766,0
2015-06-30,13.217,13.375,13.072,13.375,98829,0
2015-07-01,13.536,13.536,13.183,13.258,70027,0
2015-07-02,13.251,13.301,13.106,13.258,62799,0
2015-07-06,13.2,13.207,13.106,13.207,22987,0
2015-07-07,13.242,13.284,13.08,13.165,50950,0
2015-07-08,13.122,13.122,13.047,13.08,19907,0
2015-07-09,13.165,13.174,13.039,13.039,33177,0
2015-07-10,13.165,13.267,13.142,13.242,38036,0
2015-07-13,13.293,13.418,13.232,13.403,36732,0
2015-07-14,13.361,13.478,13.361,13.451,16640,0
2015-07-15,13.418,13.47,13.368,13.451,26361,0
2015-07-16,13.486,13.564,13.47,13.555,25951,0
2015-07-17,13.513,13.513,13.375,13.494,46211,0
2015-07-20,13.436,13.47,13.325,13.418,30098,0
2015-07-21,13.436,13.436,13.284,13.352,20142,0
2015-07-22,13.301,13.418,13.232,13.309,16825,0
2015-07-23,13.342,13.403,13.225,13.258,21685,0
2015-07-24,13.258,13.318,13.122,13.174,23935,0
2015-07-27,13.122,13.132,13.047,13.047,19787,0
2015-07-28,13.03,13.217,13.022,13.19,35667,0
2015-07-29,13.183,13.334,13.149,13.334,14694,0
2015-07-30,13.251,13.352,13.207,13.318,37088,0
2015-07-31,13.293,13.334,13.251,13.325,26067,0
2015-08-03,13.325,13.427,13.19,13.258,34914,0
2015-08-04,13.207,13.318,13.099,13.318,16943,0
2015-08-05,13.275,13.368,13.251,13.334,60075,0
2015-08-06,13.309,13.309,13.225,13.242,12291,0
2015-08-07,13.232,13.232,13.115,13.132,16233,0
2015-08-10,13.258,13.284,13.183,13.251,15995,0
2015-08-11,13.132,13.165,13.09,13.115,26722,0
2015-08-12,13.047,13.122,12.946,13.099,36140,0
2015-08-13,13.057,13.099,13.014,13.099,19195,0
2015-08-14,13.039,13.142,13.039,13.142,11138,0
2015-08-17,13.08,13.142,13.03,13.122,33652,0
2015-08-18,13.08,13.115,13.014,13.115,15047,0
2015-08-19,13.022,13.072,12.954,13.03,51189,0
2015-08-20,12.937,12.937,12.785,12.828,42183,0
2015-08-21,12.743,12.785,12.414,12.432,70622,0
2015-08-24,12.095,12.095,10.971,11.89,147865,0
2015-08-25,12.145,12.145,11.689,11.841,68487,0
2015-08-26,11.984,12.052,11.748,12.044,60667,0
2015-08-27,12.161,12.314,12.137,12.228,43486,0
2015-08-28,12.145,12.297,12.145,12.263,27016,0
2015-08-31,12.169,12.279,12.145,12.196,44434,0
2015-09-01,11.933,12.01,11.917,11.925,38036,0
2015-09-02,12.044,12.044,11.908,12.017,22987,0
2015-09-03,12.06,12.179,12.034,12.127,21921,0
2015-09-04,11.992,12.001,11.9,11.908,26067,0
2015-09-08,12.044,12.086,12.017,12.076,56638,0
2015-09-09,12.161,12.203,11.967,11.967,29859,0
2015-09-10,11.976,12.086,11.95,12.052,34168,0
2015-09-11,12.046,12.123,12.012,12.123,28606,0
2015-09-14,12.08,12.08,12.003,12.003,26058,0
2015-09-15,11.968,12.15,11.968,12.09,42103,0
2015-09-16,12.09,12.209,12.07,12.15,72149,0
2015-09-17,12.106,12.269,12.046,12.202,32133,0
2015-09-18,12.063,12.226,12.028,12.166,48407,0
2015-09-21,12.175,12.209,12.141,12.166,31848,0
2015-09-22,12.063,12.063,11.977,12.028,37174,0
2015-09-23,12.028,12.063,11.941,11.96,33469,0
2015-09-24,11.856,11.917,11.751,11.882,56673,0
2015-09-25,11.933,12.003,11.873,11.873,30342,0
2015-09-28,11.856,11.856,11.492,11.564,66658,0
2015-09-29,11.606,11.614,11.476,11.526,67748,0
2015-09-30,11.658,11.709,11.502,11.666,51189,0
2015-10-01,11.751,11.751,11.622,11.717,72729,0
2015-10-02,11.631,11.917,11.545,11.917,47713,0
2015-10-05,11.977,12.141,11.941,12.141,51505,0
2015-10-06,12.15,12.183,12.097,12.166,65319,0
2015-10-07,12.218,12.314,12.175,12.226,39030,0
2015-10-08,12.218,12.417,12.218,12.417,30574,0
2015-10-09,12.451,12.486,12.373,12.486,22351,0
2015-10-12,12.494,12.529,12.426,12.494,7798,0
2015-10-13,12.434,12.571,12.426,12.451,29068,0
2015-10-14,12.434,12.494,12.364,12.434,73538,0
2015-10-15,12.461,12.529,12.417,12.52,12508,0
2015-10-16,12.52,12.565,12.494,12.556,32658,0
2015-10-19,12.486,12.589,12.486,12.589,26015,0
2015-10-20,12.556,12.616,12.486,12.565,23339,0
2015-10-21,12.571,12.608,12.537,12.571,41805,0
2015-10-22,12.642,12.857,12.642,12.857,27561,0
2015-10-23,12.814,12.848,12.77,12.814,27679,0
2015-10-26,12.78,12.78,12.667,12.693,23162,0
2015-10-27,12.642,12.642,12.546,12.632,22583,0
2015-10-28,12.608,12.676,12.571,12.642,12160,0
2015-10-29,12.608,12.659,12.608,12.659,16908,0
2015-10-30,12.616,12.676,12.537,12.616,28141,0
2015-11-02,12.642,12.796,12.632,12.796,18654,0
2015-11-03,12.788,12.788,12.589,12.78,40648,0
2015-11-04,12.796,12.796,12.651,12.676,25932,0
2015-11-05,12.702,12.702,12.608,12.676,22930,0
2015-11-06,12.676,12.676,12.571,12.623,17254,0
2015-11-09,12.565,12.565,12.391,12.461,47690,0
2015-11-10,12.469,12.513,12.391,12.451,39144,0
2015-11-11,12.434,12.461,12.4,12.408,24900,0
2015-11-12,12.357,12.357,12.244,12.253,26058,0
2015-11-13,12.269,12.269,12.132,12.175,18414,0
2015-11-16,12.158,12.33,12.158,12.33,33469,0
2015-11-17,12.306,12.426,12.262,12.34,34513,0
2015-11-18,12.33,12.503,12.321,12.494,16908,0
2015-11-19,12.434,12.503,12.408,12.443,15518,0
2015-11-20,12.443,12.52,12.426,12.443,21888,0
2015-11-23,12.426,12.486,12.391,12.391,26753,0
2015-11-24,12.297,12.426,12.297,12.4,26404,0
2015-11-25,12.373,12.461,12.357,12.408,31384,0
2015-11-27,12.443,12.443,12.357,12.434,11350,0
2015-11-30,12.4,12.451,12.373,12.4,13435,0
2015-12-01,12.469,12.556,12.443,12.537,39417,0
2015-12-02,12.503,12.529,12.434,12.434,16828,0
2015-12-03,12.417,12.451,12.278,12.306,100164,0
2015-12-04,12.321,12.494,12.321,12.469,67054,0
2015-12-07,12.426,12.434,12.278,12.357,63811,0
2015-12-08,12.253,12.34,12.106,12.236,49950,0
2015-12-09,12.193,12.269,12.063,12.106,40766,0
2015-12-10,12.097,12.226,11.985,12.158,57442,0
2015-12-11,11.578,11.795,11.578,11.666,143721,0
2015-12-14,11.682,11.682,11.311,11.597,82368,0
2015-12-15,11.649,11.744,11.346,11.622,108631,0
2015-12-16,11.735,11.882,11.614,11.821,83846,0
2015-12-17,11.787,11.873,11.701,11.751,203825,0
2015-12-18,11.717,11.735,11.622,11.682,68558,0
2015-12-21,11.735,11.769,11.639,11.709,49797,0
2015-12-22,11.744,11.83,11.701,11.795,85051,0
2015-12-23,11.873,11.993,11.838,11.968,48293,0
2015-12-24,11.933,11.993,11.933,11.941,28639,0
2015-12-28,11.941,12.003,11.899,12.003,30130,0
2015-12-29,12.019,12.132,12.019,12.097,55356,0
2015-12-30,12.115,12.166,12.028,12.063,80625,0
2015-12-31,12.046,12.132,11.985,12.012,129073,0
2016-01-04,11.899,11.899,11.666,11.889,72503,0
2016-01-05,11.917,11.917,11.769,11.804,56504,0
2016-01-06,11.717,11.761,11.622,11.639,46145,0
2016-01-07,11.492,11.535,11.338,11.415,48661,0
2016-01-08,11.432,11.454,11.243,11.243,45213,0
2016-01-11,11.276,11.276,10.992,11.174,73436,0
2016-01-12,11.224,11.3,11.105,11.286,74836,0
2016-01-13,11.346,11.355,10.897,10.932,42185,0
2016-01-14,10.932,11.088,10.794,11.052,57700,0
2016-01-15,10.812,10.863,10.648,10.784,91909,0
2016-01-19,10.845,10.958,10.663,10.69,45861,0
2016-01-20,10.534,10.534,10.147,10.413,77364,0
2016-01-21,10.517,10.638,10.413,10.568,85091,0
2016-01-22,10.715,11.001,10.715,10.975,56929,0
2016-01-25,10.983,10.983,10.741,10.854,78218,0
2016-01-26,10.887,10.983,10.854,10.975,88166,0
2016-01-27,10.966,11.044,10.819,10.924,95969,0
2016-01-28,11.036,11.088,10.887,11.078,100052,0
2016-01-29,11.105,11.319,11.105,11.319,67269,0
2016-02-01,11.276,11.346,11.182,11.338,27653,0
2016-02-02,11.303,11.303,11.105,11.243,70008,0
2016-02-03,11.267,11.267,11.018,11.191,62685,0
2016-02-04,11.224,11.276,11.156,11.208,73965,0
2016-02-05,11.156,11.175,11.009,11.078,35141,0
2016-02-08,10.992,10.992,10.673,10.854,48518,0
2016-02-09,10.768,10.813,10.648,10.751,66003,0
2016-02-10,10.794,10.794,10.652,10.656,53090,0
2016-02-11,10.491,10.51,10.275,10.448,69934,0
2016-02-12,10.534,10.577,10.439,10.517,47800,0
2016-02-16,10.621,10.738,10.562,10.663,89499,0
2016-02-17,10.725,10.966,10.725,10.949,85515,0
2016-02-18,11.001,11.001,10.932,10.949,72051,0
2016-02-19,10.887,11.012,10.863,10.983,50051,0
2016-02-22,11.018,11.174,11.018,11.113,40250,0
2016-02-23,11.148,11.148,11.019,11.062,46665,0
2016-02-24,10.958,11.148,10.887,11.139,34538,0
2016-02-25,11.121,11.26,11.001,11.234,21545,0
2016-02-26,11.319,11.319,11.2,11.26,25502,0
2016-02-29,11.252,11.329,11.2,11.2,31655,0
2016-03-01,11.311,11.424,11.267,11.424,39547,0
2016-03-02,11.381,11.467,11.381,11.465,12299,0
2016-03-03,11.441,11.564,11.415,11.564,24376,0
2016-03-04,11.526,11.649,11.519,11.649,77779,0
2016-03-07,11.622,11.701,11.595,11.701,49814,0
2016-03-08,11.692,11.692,11.564,11.658,36770,0
2016-03-09,11.701,11.731,11.606,11.666,61276,0
2016-03-10,11.744,11.744,11.58,11.658,32961,0
2016-03-11,11.798,11.861,11.789,11.833,37627,0
2016-03-14,11.833,11.895,11.807,11.895,32051,0
2016-03-15,11.789,11.861,11.71,11.861,68048,0
2016-03-16,11.851,11.992,11.798,11.975,53727,0
2016-03-17,11.975,12.125,11.975,12.092,71790,0
2016-03-18,12.135,12.152,12.071,12.071,27284,0
2016-03-21,12.046,12.121,12.046,12.055,23571,0
2016-03-22,12.011,12.116,12.011,12.071,33282,0
2016-03-23,12.098,12.135,11.985,11.992,17238,0
2016-03-24,11.967,11.967,11.861,11.922,50172,0
2016-03-28,12.002,12.002,11.914,11.939,33927,0
2016-03-29,11.958,12.064,11.825,12.028,100343,0
2016-03-30,12.125,12.152,11.958,12.064,85136,0
2016-03-31,12.037,12.135,12.002,12.108,48531,0
2016-04-01,12.108,12.258,11.958,12.169,89786,0
2016-04-04,12.152,12.152,11.958,12.002,59272,0
2016-04-05,12.002,12.002,11.878,11.975,71133,0
2016-04-06,12.011,12.055,11.931,12.055,131565,0
2016-04-07,12.019,12.037,11.907,11.948,47073,0
2016-04-08,12.037,12.104,11.958,11.992,47650,0
2016-04-11,12.064,12.091,11.939,11.939,45298,0
2016-04-12,12.002,12.125,11.953,12.055,48972,0
2016-04-13,12.16,12.197,12.125,12.179,53006,0
2016-04-14,12.143,12.216,12.125,12.197,59739,0
2016-04-15,12.125,12.197,12.071,12.152,90765,0
2016-04-18,12.098,12.267,12.098,12.24,57381,0
2016-04-19,12.311,12.363,12.268,12.338,37643,0
2016-04-20,12.382,12.444,12.363,12.408,61181,0
2016-04-21,12.444,12.444,12.372,12.372,30213,0
2016-04-22,12.4,12.434,12.363,12.4,46203,0
2016-04-25,12.363,12.462,12.356,12.434,100212,0
2016-04-26,12.488,12.54,12.462,12.54,93102,0
2016-04-27,12.531,12.638,12.531,12.584,68056,0
2016-04-28,12.569,12.584,12.531,12.531,49842,0
2016-04-29,12.54,12.54,12.426,12.462,56041,0
2016-05-02,12.47,12.596,12.47,12.531,72722,0
2016-05-03,12.506,12.531,12.426,12.444,60081,0
2016-05-04,12.426,12.444,12.363,12.391,102434,0
2016-05-05,12.426,12.516,12.372,12.372,41020,0
2016-05-06,12.4,12.408,12.338,12.356,52619,0
2016-05-09,12.372,12.462,12.372,12.444,22806,0
2016-05-10,12.506,12.55,12.444,12.531,31694,0
2016-05-11,12.478,12.594,12.47,12.506,29780,0
2016-05-12,12.569,12.569,12.435,12.488,41458,0
2016-05-13,12.408,12.478,12.382,12.408,58207,0
2016-05-16,12.434,12.56,12.434,12.54,64093,0
2016-05-17,12.531,12.531,12.417,12.417,51501,0
2016-05-18,12.47,12.523,12.426,12.488,38735,0
2016-05-19,12.488,12.496,12.363,12.444,76215,0
2016-05-20,12.47,12.571,12.47,12.516,37125,0
2016-05-23,12.55,12.552,12.47,12.523,34936,0
2016-05-24,12.594,12.691,12.55,12.594,72384,0
2016-05-25,12.62,12.77,12.62,12.744,68869,0
2016-05-26,12.718,12.77,12.7,12.77,37548,0
2016-05-27,12.77,12.824,12.744,12.77,29769,0
2016-05-31,12.752,12.806,12.752,12.78,39620,0
2016-06-01,12.752,12.921,12.691,12.912,134963,0
2016-06-02,12.877,12.966,12.78,12.966,84994,0
2016-06-03,12.938,13.071,12.833,12.938,64212,0
2016-06-06,13,13.023,12.921,13,58167,0
2016-06-07,13.035,13.063,12.947,13.054,54717,0
2016-06-08,13.035,13.133,12.982,13.106,56588,0
2016-06-09,13.123,13.133,13.035,13.098,58394,0
2016-06-10,13.063,13.079,12.903,13,45639,0
2016-06-13,12.991,12.991,12.831,12.838,58925,0
2016-06-14,12.856,12.856,12.649,12.766,147242,0
2016-06-15,12.811,12.838,12.739,12.783,108226,0
2016-06-16,12.694,12.775,12.559,12.748,87351,0
2016-06-17,12.766,12.766,12.675,12.72,33118,0
2016-06-20,12.838,12.928,12.838,12.838,43248,0
2016-06-21,12.91,12.937,12.82,12.866,35002,0
2016-06-22,12.92,12.982,12.846,12.866,56702,0
2016-06-23,13,13.055,12.955,13.036,53998,0
2016-06-24,12.594,12.775,12.504,12.675,144619,0
2016-06-27,12.514,12.569,12.205,12.26,149742,0
2016-06-28,12.441,12.569,12.332,12.441,86201,0
2016-06-29,12.62,12.729,12.549,12.729,41245,0
2016-06-30,12.793,12.928,12.748,12.91,65645,0
2016-07-01,12.946,13.046,12.793,12.955,84561,0
2016-07-05,12.883,13.027,12.766,12.937,67577,0
2016-07-06,12.866,13.027,12.793,13.01,63764,0
2016-07-07,13.01,13.064,12.957,13.01,67432,0
2016-07-08,13.117,13.19,13.01,13.055,72121,0
2016-07-11,13.055,13.2,13.046,13.046,51124,0
2016-07-12,13.136,13.217,13.126,13.181,45831,0
2016-07-13,13.136,13.226,13.11,13.217,69582,0
2016-07-14,13.272,13.334,13.2,13.289,73229,0
2016-07-15,13.325,13.398,13.171,13.298,89010,0
2016-07-18,13.343,13.353,13.244,13.244,73519,0
2016-07-19,13.298,13.308,13.244,13.298,61965,0
2016-07-20,13.298,13.408,13.28,13.388,30561,0
2016-07-21,13.317,13.47,13.317,13.334,68481,0
2016-07-22,13.362,13.398,13.262,13.398,35243,0
2016-07-25,13.37,13.443,13.235,13.317,73815,0
2016-07-26,13.325,13.415,13.298,13.343,24958,0
2016-07-27,13.415,13.443,13.325,13.362,37202,0
2016-07-28,13.334,13.433,13.329,13.399,24139,0
2016-07-29,13.443,13.541,13.443,13.506,55829,0
2016-08-01,13.478,13.523,13.362,13.451,54417,0
2016-08-02,13.47,13.47,13.353,13.353,24033,0
2016-08-03,13.408,13.461,13.408,13.451,45447,0
2016-08-04,13.398,13.496,13.374,13.461,48541,0
2016-08-05,13.496,13.606,13.424,13.586,60274,0
2016-08-08,13.577,13.601,13.488,13.577,49613,0
2016-08-09,13.596,13.631,13.535,13.586,47445,0
2016-08-10,13.641,13.651,13.496,13.606,59124,0
2016-08-11,13.631,13.651,13.57,13.631,18511,0
2016-08-12,13.606,13.705,13.586,13.66,41236,0
2016-08-15,13.669,13.686,13.596,13.677,30543,0
2016-08-16,13.677,13.696,13.551,13.66,48166,0
2016-08-17,13.705,13.705,13.551,13.641,38772,0
2016-08-18,13.677,13.699,13.631,13.66,24972,0
2016-08-19,13.669,13.669,13.586,13.615,37236,0
2016-08-22,13.631,13.686,13.57,13.677,44332,0
2016-08-23,13.705,13.758,13.651,13.758,51945,0
2016-08-24,13.741,13.785,13.586,13.705,31318,0
2016-08-25,13.723,13.75,13.577,13.596,17962,0
2016-08-26,13.641,13.736,13.615,13.651,21527,0
2016-08-29,13.677,13.754,13.631,13.751,19011,0
2016-08-30,13.758,13.768,13.651,13.741,31498,0
2016-08-31,13.731,13.731,13.646,13.66,18954,0
2016-09-01,13.741,13.768,13.669,13.696,20982,0
2016-09-02,13.75,13.868,13.744,13.831,36072,0
2016-09-06,13.803,13.848,13.768,13.813,22237,0
2016-09-07,13.813,13.848,13.751,13.777,21302,0
2016-09-08,13.786,13.84,13.723,13.731,14467,0
2016-09-09,13.641,13.686,13.451,13.451,33769,0
2016-09-12,13.488,13.57,13.317,13.561,37046,0
2016-09-13,13.515,13.515,13.394,13.468,27167,0
2016-09-14,13.45,13.541,13.311,13.422,29890,0
2016-09-15,13.45,13.561,13.311,13.394,38163,0
2016-09-16,13.348,13.367,13.228,13.265,42657,0
2016-09-19,13.375,13.413,13.238,13.274,30456,0
2016-09-20,13.358,13.358,13.284,13.329,43384,0
2016-09-21,13.394,13.523,13.284,13.523,38058,0
2016-09-22,13.561,13.689,13.445,13.616,39797,0
2016-09-23,13.577,13.607,13.532,13.577,31813,0
2016-09-26,13.57,13.57,13.414,13.551,35303,0
2016-09-27,13.57,13.653,13.477,13.624,15820,0
2016-09-28,13.679,13.707,13.607,13.653,54039,0
2016-09-29,13.616,13.699,13.532,13.607,30734,0
2016-09-30,13.624,13.689,13.551,13.689,34398,0
2016-10-03,13.707,13.726,13.532,13.616,64773,0
2016-10-04,13.587,13.613,13.413,13.468,33887,0
2016-10-05,13.45,13.616,13.45,13.495,38532,0
2016-10-06,13.495,13.624,13.45,13.541,28820,0
2016-10-07,13.541,13.542,13.468,13.515,7426,0
2016-10-10,13.505,13.744,13.413,13.561,30576,0
2016-10-11,13.477,13.481,13.321,13.358,49640,0
2016-10-12,13.348,13.434,13.247,13.339,41691,0
2016-10-13,13.274,13.414,13.147,13.256,52258,0
2016-10-14,13.284,13.422,13.256,13.265,16061,0
2016-10-17,13.321,13.321,13.146,13.238,36696,0
2016-10-18,13.274,13.366,13.136,13.321,52942,0
2016-10-19,13.348,13.385,13.192,13.375,36175,0
2016-10-20,13.358,13.385,13.247,13.385,28082,0
2016-10-21,13.293,13.394,13.159,13.375,36613,0
2016-10-24,13.413,13.459,13.339,13.45,11212,0
2016-10-25,13.44,13.477,13.321,13.413,21460,0
2016-10-26,13.358,13.358,13.284,13.284,10283,0
2016-10-27,13.311,13.385,13.192,13.209,38163,0
2016-10-28,13.247,13.265,13.155,13.192,30098,0
2016-10-31,13.228,13.284,13.117,13.201,25760,0
2016-11-01,13.219,13.413,12.942,13.063,39253,0
2016-11-02,12.997,13.026,12.85,12.888,50021,0
2016-11-03,12.86,12.933,12.785,12.823,35469,0
2016-11-04,12.804,12.814,12.721,12.755,50232,0
2016-11-07,12.841,12.997,12.841,12.933,29702,0
2016-11-08,12.888,12.971,12.785,12.915,56735,0
2016-11-09,12.768,13.071,12.768,12.979,40916,0
2016-11-10,13.063,13.136,12.85,13.09,41574,0
2016-11-11,12.971,12.971,12.86,12.951,47382,0
2016-11-14,12.896,12.924,12.73,12.804,48630,0
2016-11-15,12.795,12.872,12.758,12.832,21028,0
2016-11-16,12.795,12.86,12.73,12.785,55379,0
2016-11-17,12.721,12.795,12.721,12.785,71627,0
2016-11-18,12.832,12.841,12.684,12.694,38738,0
2016-11-21,12.675,12.758,12.666,12.749,39808,0
2016-11-22,12.795,12.841,12.721,12.814,47264,0
2016-11-23,12.721,12.814,12.702,12.795,25300,0
2016-11-25,12.823,12.896,12.777,12.832,10587,0
2016-11-28,12.855,12.855,12.814,12.832,22456,0
2016-11-29,12.832,12.855,12.666,12.823,42524,0
2016-11-30,12.785,12.888,12.777,12.814,47237,0
2016-12-01,12.785,12.787,12.684,12.758,39655,0
2016-12-02,12.749,12.782,12.721,12.777,17674,0
2016-12-05,12.785,12.85,12.762,12.832,45798,0
2016-12-06,12.85,12.942,12.748,12.924,22586,0
2016-12-07,12.869,13.063,12.869,13.025,33877,0
2016-12-08,13.017,13.109,12.961,13.109,44517,0
2016-12-09,13.034,13.071,12.942,13.071,55773,0
2016-12-12,13.053,13.053,12.841,12.971,109076,0
2016-12-13,13.093,13.093,12.971,13.046,76165,0
2016-12-14,13.065,13.112,12.923,12.971,68078,0
2016-12-15,12.998,13.083,12.883,13.018,122688,0
2016-12-16,13.083,13.083,12.984,13.073,74007,0
2016-12-19,13.083,13.121,13.065,13.112,50285,0
2016-12-20,13.102,13.15,13.083,13.121,76485,0
2016-12-21,13.14,13.159,13.046,13.159,59348,0
2016-12-22,13.159,13.177,13.112,13.177,51460,0
2016-12-23,13.168,13.205,13.073,13.177,65977,0
2016-12-27,13.197,13.224,13.018,13.135,114436,0
2016-12-28,13.102,13.15,13.093,13.093,30721,0
2016-12-29,13.083,13.137,12.971,13.121,49380,0
2016-12-30,13.093,13.205,13.083,13.13,62632,0
2017-01-03,13.168,13.296,13.168,13.253,35946,0
2017-01-04,13.224,13.366,13.224,13.319,71752,0
2017-01-05,13.197,13.357,13.197,13.234,104360,0
2017-01-06,13.244,13.366,13.224,13.347,48750,0
2017-01-09,13.309,13.328,13.262,13.309,37407,0
2017-01-10,13.281,13.319,13.244,13.291,71104,0
2017-01-11,13.272,13.357,13.234,13.328,40382,0
2017-01-12,13.3,13.375,13.205,13.328,53704,0
2017-01-13,13.328,13.404,13.319,13.394,42044,0
2017-01-17,13.347,13.498,13.309,13.404,61945,0
2017-01-18,13.414,13.478,13.385,13.404,28477,0
2017-01-19,13.404,13.451,13.338,13.394,41040,0
2017-01-20,13.385,13.404,13.338,13.357,39356,0
2017-01-23,13.385,13.432,13.366,13.414,42224,0
2017-01-24,13.432,13.498,13.394,13.47,30571,0
2017-01-25,13.498,13.602,13.498,13.573,94866,0
2017-01-26,13.612,13.612,13.582,13.612,69502,0
2017-01-27,13.602,13.602,13.518,13.555,31494,0
2017-01-30,13.545,13.562,13.441,13.545,43686,0
2017-01-31,13.488,13.535,13.432,13.461,46925,0
2017-02-01,13.478,13.545,13.461,13.488,73993,0
2017-02-02,13.508,13.621,13.451,13.461,57854,0
2017-02-03,13.47,13.629,13.47,13.565,106683,0
2017-02-06,13.582,13.649,13.573,13.649,59547,0
2017-02-07,13.639,13.649,13.545,13.545,38520,0
2017-02-08,13.525,13.639,13.508,13.639,65155,0
2017-02-09,13.621,13.715,13.592,13.715,76328,0
2017-02-10,13.686,13.733,13.668,13.724,50069,0
2017-02-13,13.733,13.772,13.696,13.733,70997,0
2017-02-14,13.715,13.772,13.649,13.772,61765,0
2017-02-15,13.715,13.856,13.696,13.828,72929,0
2017-02-16,13.799,13.799,13.743,13.781,41856,0
2017-02-17,13.715,13.809,13.715,13.781,32294,0
2017-02-21,13.828,13.923,13.795,13.903,48389,0
2017-02-22,13.893,13.97,13.866,13.97,42220,0
2017-02-23,13.997,14.045,13.988,14.007,40327,0
2017-02-24,13.997,14.025,13.923,14.025,64050,0
2017-02-27,13.97,14.092,13.97,14.035,52943,0
2017-02-28,14.035,14.035,13.988,14.035,24647,0
2017-03-01,14.111,14.252,14.111,14.176,108050,0
2017-03-02,14.186,14.224,14.054,14.101,39986,0
2017-03-03,14.082,14.176,14.055,14.073,14267,0
2017-03-06,14.045,14.129,14.017,14.129,37685,0
2017-03-07,14.111,14.111,14.017,14.073,45506,0
2017-03-08,14.045,14.111,14.025,14.035,23021,0
2017-03-09,14.073,14.111,13.997,14.054,61259,0
2017-03-10,14.101,14.131,14.007,14.092,92614,0
2017-03-13,14.121,14.13,14.044,14.13,42952,0
2017-03-14,14.092,14.111,14.015,14.015,42139,0
2017-03-15,14.034,14.15,14.034,14.121,24638,0
2017-03-16,14.13,14.207,14.13,14.178,28982,0
2017-03-17,14.198,14.256,14.198,14.236,27468,0
2017-03-20,14.236,14.275,14.207,14.207,41922,0
2017-03-21,14.275,14.275,14.102,14.226,62613,0
2017-03-22,14.188,14.236,14.128,14.178,25825,0
2017-03-23,14.159,14.236,14.159,14.236,21575,0
2017-03-24,14.207,14.246,14.082,14.082,40209,0
2017-03-27,13.986,14.082,13.871,14.082,51810,0
2017-03-28,14.053,14.217,14.044,14.178,40342,0
2017-03-29,14.188,14.265,14.188,14.265,22630,0
2017-03-30,14.217,14.265,14.207,14.217,29473,0
2017-03-31,14.198,14.38,14.174,14.38,53445,0
2017-04-03,14.4,14.4,14.256,14.342,68090,0
2017-04-04,14.217,14.259,14.15,14.188,77541,0
2017-04-05,14.198,14.371,14.178,14.236,42057,0
2017-04-06,14.198,14.362,14.198,14.362,34507,0
2017-04-07,14.304,14.41,14.294,14.41,61607,0
2017-04-10,14.371,14.448,14.371,14.448,57724,0
2017-04-11,14.39,14.448,14.294,14.448,48543,0
2017-04-12,14.428,14.448,14.333,14.41,50354,0
2017-04-13,14.38,14.506,14.312,14.41,57559,0
2017-04-17,14.39,14.476,14.39,14.476,30426,0
2017-04-18,14.458,14.476,14.391,14.438,28281,0
2017-04-19,14.458,14.468,14.41,14.458,42441,0
2017-04-20,14.486,14.524,14.429,14.486,23710,0
2017-04-21,14.525,14.564,14.477,14.554,28083,0
2017-04-24,14.679,14.708,14.64,14.708,25211,0
2017-04-25,14.756,14.824,14.698,14.824,37486,0
2017-04-26,14.814,14.881,14.804,14.824,19019,0
2017-04-27,14.833,14.89,14.814,14.862,26218,0
2017-04-28,14.872,14.92,14.804,14.91,29834,0
2017-05-01,14.939,15.083,14.924,15.064,99620,0
2017-05-02,15.074,15.112,15.016,15.064,48212,0
2017-05-03,15.074,15.076,14.939,14.978,58658,0
2017-05-04,15.016,15.035,14.92,14.92,31327,0
2017-05-05,14.968,15.102,14.956,15.093,55949,0
2017-05-08,15.131,15.131,15.057,15.093,48788,0
2017-05-09,15.141,15.199,15.112,15.16,37844,0
2017-05-10,15.112,15.218,15.093,15.122,43211,0
2017-05-11,15.122,15.141,15.011,15.026,67128,0
2017-05-12,15.045,15.093,14.968,15.054,42293,0
2017-05-15,15.074,15.17,15.067,15.17,34588,0
2017-05-16,15.179,15.179,15.102,15.112,26781,0
2017-05-17,15.064,15.083,14.9,14.9,59656,0
2017-05-18,14.948,15.112,14.948,15.083,43354,0
2017-05-19,15.064,15.257,15.054,15.237,42329,0
2017-05-22,15.266,15.363,15.208,15.295,36331,0
2017-05-23,15.305,15.372,15.189,15.189,31623,0
2017-05-24,15.257,15.314,15.151,15.285,66791,0
2017-05-25,15.257,15.42,15.257,15.353,75359,0
2017-05-26,15.363,15.449,15.363,15.401,33970,0
2017-05-30,15.42,15.449,15.363,15.411,21692,0
2017-05-31,15.429,15.451,15.372,15.372,19544,0
2017-06-01,15.42,15.507,15.363,15.507,49235,0
2017-06-02,15.526,15.526,15.391,15.439,56977,0
2017-06-05,15.478,15.565,15.459,15.517,30951,0
2017-06-06,15.641,15.641,15.476,15.497,39335,0
2017-06-07,15.613,15.613,15.491,15.526,47729,0
2017-06-08,15.565,15.591,15.478,15.545,14533,0
2017-06-09,15.631,15.631,15.501,15.545,48906,0
2017-06-12,15.545,15.565,15.478,15.555,60263,0
2017-06-13,15.575,15.74,15.555,15.575,26450,0
2017-06-14,15.643,15.712,15.604,15.712,22041,0
2017-06-15,15.624,15.624,15.457,15.535,43145,0
2017-06-16,15.555,15.712,15.506,15.712,29322,0
2017-06-19,15.82,15.928,15.781,15.879,45629,0
2017-06-20,15.83,15.908,15.604,15.604,30830,0
2017-06-21,15.614,15.741,15.614,15.653,24871,0
2017-06-22,15.653,15.825,15.496,15.692,54305,0
2017-06-23,15.643,15.771,15.476,15.663,27117,0
2017-06-26,15.722,15.904,15.722,15.859,64345,0
2017-06-27,15.869,15.878,15.751,15.859,33900,0
2017-06-28,15.898,15.957,15.83,15.83,32898,0
2017-06-29,15.898,15.977,15.624,15.781,35986,0
2017-06-30,15.761,15.839,15.712,15.79,42273,0
2017-07-03,15.928,15.928,15.771,15.771,42704,0
2017-07-05,15.869,15.878,15.732,15.732,34306,0
2017-07-06,15.82,15.908,15.751,15.8,84698,0
2017-07-07,15.879,15.975,15.81,15.81,31229,0
2017-07-10,15.908,15.943,15.702,15.702,35468,0
2017-07-11,15.761,15.898,15.751,15.751,27913,0
2017-07-12,15.79,15.947,15.79,15.879,40701,0
2017-07-13,15.957,15.972,15.781,15.781,22609,0
2017-07-14,15.898,15.997,15.82,15.83,39008,0
2017-07-17,15.879,16.065,15.869,15.869,48661,0
2017-07-18,15.869,16.026,15.869,15.997,22181,0
2017-07-19,16.036,16.036,15.889,16.006,40812,0
2017-07-20,15.977,16.006,15.908,15.997,42792,0
2017-07-21,15.967,16.075,15.898,15.926,32499,0
2017-07-24,16.006,16.046,15.939,16.036,28563,0
2017-07-25,16.016,16.055,15.908,16.036,71433,0
2017-07-26,15.987,16.016,15.938,16.016,48921,0
2017-07-27,16.065,16.065,15.81,15.928,42337,0
2017-07-28,15.81,15.849,15.732,15.82,147378,0
2017-07-31,15.82,15.947,15.82,15.898,39510,0
2017-08-01,15.997,16.036,15.947,15.947,32009,0
2017-08-02,16.016,16.036,15.967,16.026,29068,0
2017-08-03,16.055,16.065,15.987,16.026,21942,0
2017-08-04,16.046,16.114,16.036,16.095,22637,0
2017-08-07,16.095,16.134,16.085,16.134,15230,0
2017-08-08,16.085,16.144,16.037,16.095,24220,0
2017-08-09,16.026,16.071,15.869,15.957,45675,0
2017-08-10,15.898,15.898,15.516,15.633,87964,0
2017-08-11,15.594,15.869,15.368,15.673,109787,0
2017-08-14,15.722,15.834,15.717,15.8,44148,0
2017-08-15,15.859,16.046,15.836,16.046,19175,0
2017-08-16,16.075,16.075,15.947,16.046,26023,0
2017-08-17,16.016,16.057,15.8,15.81,28182,0
2017-08-18,15.751,15.81,15.682,15.732,35094,0
2017-08-21,15.751,15.8,15.702,15.712,29161,0
2017-08-22,15.741,15.913,15.732,15.889,32535,0
2017-08-23,15.869,15.889,15.83,15.859,10456,0
2017-08-24,15.83,15.862,15.82,15.849,30355,0
2017-08-25,15.869,15.947,15.849,15.928,53716,0
2017-08-28,15.908,15.928,15.82,15.898,57294,0
2017-08-29,15.81,15.987,15.8,15.977,30381,0
2017-08-30,15.967,15.987,15.869,15.967,20349,0
2017-08-31,15.967,16.064,15.967,15.977,15841,0
2017-09-01,15.997,16.144,15.978,16.114,11747,0
2017-09-05,16.095,16.114,15.977,15.987,26505,0
2017-09-06,15.987,16.026,15.948,16.006,14451,0
2017-09-07,16.006,16.144,15.997,16.134,41134,0
2017-09-08,16.075,16.154,16.055,16.095,20133,0
2017-09-11,16.144,16.365,16.121,16.301,23962,0
2017-09-12,16.369,16.37,16.277,16.33,41275,0
2017-09-13,16.33,16.399,16.271,16.34,36680,0
2017-09-14,16.34,16.4575,16.17,16.25,35281,0
2017-09-15,16.21,16.549,16.209,16.29,20089,0
2017-09-18,16.29,16.34,16.266,16.33,24966,0
2017-09-19,16.34,16.51,16.32,16.51,60590,0
2017-09-20,16.51,16.58,16.441,16.55,33587,0
2017-09-21,16.61,16.63,16.34,16.41,68083,0
2017-09-22,16.44,16.62,16.44,16.6,35432,0
2017-09-25,16.57,16.664,16.5442,16.63,22524,0
2017-09-26,16.65,16.72,16.541,16.63,34003,0
2017-09-27,16.64,16.6935,16.5601,16.59,24757,0
2017-09-28,16.61,16.69,16.6,16.68,27557,0
2017-09-29,16.69,16.89,16.69,16.84,39940,0
2017-10-02,16.77,16.9155,16.75,16.79,54929,0
2017-10-03,16.84,16.84,16.76,16.8,36618,0
2017-10-04,16.82,16.86,16.67,16.67,31705,0
2017-10-05,16.67,16.95,16.67,16.89,46756,0
2017-10-06,16.82,16.8607,16.65,16.65,26494,0
2017-10-09,16.68,16.7299,16.67,16.71,22065,0
2017-10-10,16.71,16.8565,16.69,16.76,51102,0
2017-10-11,16.7,16.8523,16.7,16.79,32199,0
2017-10-12,16.76,16.89,16.76,16.86,59562,0
2017-10-13,16.86,16.92,16.848,16.89,20940,0
2017-10-16,16.94,16.97,16.875,16.97,26858,0
2017-10-17,16.95,17.04,16.8709,17.015,45240,0
2017-10-18,17.08,17.1267,17.0292,17.0728,41638,0
2017-10-19,17.01,17.12,16.93,17.12,31411,0
2017-10-20,17.07,17.17,17.05,17.07,13329,0
2017-10-23,17.08,17.1,17.027,17.08,32133,0
2017-10-24,17.08,17.1,17,17,25085,0
2017-10-25,17,17.0201,16.83,16.8999,41598,0
2017-10-26,16.9,16.9751,16.78,16.78,26188,0
2017-10-27,16.8,17.035,16.8,16.99,25818,0
2017-10-30,17,17.0856,17,17.03,61434,0
2017-10-31,17.06,17.1,17,17.04,77062,0
2017-11-01,17.06,17.1,16.96,16.96,51806,0
2017-11-02,16.9,16.98,16.79,16.93,80776,0
2017-11-03,16.98,17.08,16.89,16.9915,27293,0
2017-11-06,17.04,17.04,16.83,17.01,27540,0
2017-11-07,17,17.02,16.94,17,20618,0
2017-11-08,17.03,17.03,16.9,16.91,23933,0
2017-11-09,16.84,16.8463,16.65,16.7683,36751,0
2017-11-10,16.75,16.98,16.74,16.77,35966,0
