Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.089,11.097,10.981,11.097,23735,0
2005-02-28,11.155,11.232,10.911,11.155,50614,0
2005-03-01,11.023,11.232,10.963,11.232,25448,0
2005-03-02,11.023,11.197,11.013,11.097,76684,0
2005-03-03,11.114,11.137,10.998,11.054,31565,0
2005-03-04,11.187,11.187,10.989,11.03,31106,0
2005-03-07,11.023,11.232,11.023,11.137,51593,0
2005-03-08,11.097,11.146,10.989,11.089,53915,0
2005-03-09,10.998,11.178,10.955,10.972,52260,0
2005-03-10,11.023,11.106,10.972,10.981,41109,0
2005-03-11,11.013,11.063,10.928,10.945,47523,0
2005-03-14,10.928,11.072,10.928,11.054,57327,0
2005-03-15,11.063,11.114,10.963,11.005,31580,0
2005-03-16,10.928,11.063,10.928,10.998,30415,0
2005-03-17,11.063,11.063,10.921,10.989,36096,0
2005-03-18,11.072,11.17,10.855,10.88,133785,0
2005-03-21,10.989,10.989,10.822,10.921,16665,0
2005-03-22,10.911,10.911,10.579,10.621,74905,0
2005-03-23,10.72,10.779,10.547,10.547,58372,0
2005-03-24,10.713,10.746,10.654,10.704,33923,0
2005-03-28,10.688,10.787,10.646,10.713,19233,0
2005-03-29,10.595,10.796,10.504,10.513,12665,0
2005-03-30,10.613,10.864,10.552,10.822,13585,0
2005-03-31,10.895,10.895,10.504,10.695,65454,0
2005-04-01,10.787,10.887,10.513,10.561,39444,0
2005-04-04,10.713,10.713,10.421,10.513,39402,0
2005-04-05,10.52,10.713,10.453,10.579,23878,0
2005-04-06,10.68,10.796,10.404,10.428,49453,0
2005-04-07,10.52,10.646,10.404,10.638,45489,0
2005-04-08,10.495,10.638,10.404,10.412,26093,0
2005-04-11,10.412,10.646,10.412,10.446,42099,0
2005-04-12,10.446,10.621,10.353,10.378,64468,0
2005-04-13,10.446,10.579,10.362,10.404,23266,0
2005-04-14,10.453,10.595,10.237,10.237,36882,0
2005-04-15,10.446,10.446,9.694,9.769,108145,0
2005-04-18,9.869,10.313,9.869,10.213,57240,0
2005-04-19,10.304,10.304,10.118,10.186,86406,0
2005-04-20,10.128,10.253,9.963,10.061,43609,0
2005-04-21,10.17,10.304,10.061,10.22,28407,0
2005-04-22,10.204,10.304,10.045,10.296,59883,0
2005-04-25,10.304,10.304,10.152,10.269,30589,0
2005-04-26,10.244,10.304,10.17,10.204,37960,0
2005-04-27,10.098,10.262,10.098,10.128,22896,0
2005-04-28,10.098,10.287,10.061,10.061,38787,0
2005-04-29,10.213,10.213,10.089,10.17,48297,0
2005-05-02,10.244,10.304,10.17,10.253,23149,0
2005-05-03,10.296,10.479,10.253,10.329,28482,0
2005-05-04,10.412,10.729,10.304,10.695,40058,0
2005-05-05,10.738,10.762,10.52,10.579,31919,0
2005-05-06,10.754,10.804,10.654,10.654,10719,0
2005-05-09,10.738,10.864,10.713,10.831,26329,0
2005-05-10,10.855,11.063,10.646,10.77,30467,0
2005-05-11,10.903,10.903,10.313,10.561,36778,0
2005-05-12,10.638,10.746,10.253,10.269,21197,0
2005-05-13,10.479,10.646,10.162,10.17,33992,0
2005-05-16,10.504,10.936,10.313,10.787,65003,0
2005-05-17,10.663,11.072,10.646,10.955,34340,0
2005-05-18,10.989,11.329,10.989,11.197,39379,0
2005-05-19,11.329,11.374,11.205,11.214,16013,0
2005-05-20,11.03,11.163,10.873,11.063,47291,0
2005-05-23,11.097,11.097,10.972,11.013,36157,0
2005-05-24,10.887,11.137,10.887,11.013,42932,0
2005-05-25,11.163,11.163,10.822,10.831,30147,0
2005-05-26,10.873,10.989,10.779,10.989,16321,0
2005-05-27,10.796,10.921,10.404,10.547,47376,0
2005-05-31,10.579,10.738,10.438,10.453,17579,0
2005-06-01,10.52,10.796,10.421,10.646,31295,0
2005-06-02,10.552,10.638,10.345,10.404,46277,0
2005-06-03,10.446,10.504,9.836,10.262,111376,0
2005-06-06,10.278,10.278,10.098,10.17,48810,0
2005-06-07,10.204,10.362,10.098,10.135,81169,0
2005-06-08,10.17,10.195,10.053,10.11,48126,0
2005-06-09,10.098,10.178,10.061,10.106,27855,0
2005-06-10,10.213,10.213,10.118,10.17,27190,0
2005-06-13,10.106,10.204,10.045,10.17,30640,0
2005-06-14,10.106,10.213,10.106,10.213,16768,0
2005-06-15,10.07,10.128,9.894,10.128,72215,0
2005-06-16,10.098,10.804,10.027,10.738,57010,0
2005-06-17,10.77,10.998,10.22,10.269,243880,0
2005-06-20,10.244,10.412,10.098,10.135,183544,0
2005-06-21,10.07,10.244,10.045,10.213,44409,0
2005-06-22,10.278,10.296,10.135,10.269,52651,0
2005-06-23,10.269,10.269,10.017,10.027,30359,0
2005-06-24,10.002,10.638,9.979,10.404,168679,0
2005-06-27,10.387,10.595,10.278,10.462,38533,0
2005-06-28,10.621,10.804,10.52,10.804,53206,0
2005-06-29,10.552,10.713,10.513,10.671,30686,0
2005-06-30,10.812,10.903,10.713,10.72,50097,0
2005-07-01,10.77,10.921,10.72,10.831,20438,0
2005-07-05,10.911,11.089,10.787,11.063,49931,0
2005-07-06,11.097,11.097,10.887,10.972,32949,0
2005-07-07,10.77,11.039,10.663,10.989,47445,0
2005-07-08,11.005,11.163,10.831,11.13,40885,0
2005-07-11,11.163,11.415,10.695,11.389,55551,0
2005-07-12,11.374,11.389,11.241,11.296,22498,0
2005-07-13,11.287,11.355,11.256,11.265,12366,0
2005-07-14,11.423,11.44,11.03,11.106,67560,0
2005-07-15,11.023,11.407,11.023,11.389,36655,0
2005-07-18,11.337,11.337,10.998,11.046,61448,0
2005-07-19,11.089,11.329,10.928,11.329,15713,0
2005-07-20,11.346,11.423,11.123,11.389,37194,0
2005-07-21,11.472,11.472,11.097,11.123,24260,0
2005-07-22,11.296,11.498,11.163,11.407,20560,0
2005-07-25,11.374,11.472,11.197,11.32,30268,0
2005-07-26,11.374,11.498,11.214,11.472,19509,0
2005-07-27,11.68,11.68,11.137,11.462,31342,0
2005-07-28,11.455,11.571,11.407,11.571,81338,0
2005-07-29,11.571,11.764,11.163,11.256,22357,0
2005-08-01,11.389,11.54,11.097,11.498,29771,0
2005-08-02,11.329,11.571,11.023,11.508,20489,0
2005-08-03,11.508,11.508,11.146,11.28,42569,0
2005-08-04,11.232,11.232,10.998,11.17,29465,0
2005-08-05,11.072,11.13,11.039,11.039,41080,0
2005-08-08,11.187,11.303,11.039,11.039,35478,0
2005-08-09,11.106,11.197,11.089,11.137,107042,0
2005-08-10,11.337,11.415,10.903,10.998,41273,0
2005-08-11,10.998,11.17,10.903,11.137,26799,0
2005-08-12,11.097,11.146,10.887,11.146,33787,0
2005-08-15,11.089,11.44,11.089,11.431,30297,0
2005-08-16,11.431,11.521,10.963,10.972,45257,0
2005-08-17,10.963,10.998,10.895,10.989,31046,0
2005-08-18,11.241,11.241,10.911,11.023,43817,0
2005-08-19,10.945,11.287,10.945,11.039,39662,0
2005-08-22,11.146,11.146,10.998,11.097,99236,0
2005-08-23,11.089,11.146,10.895,11.013,46953,0
2005-08-24,11.039,11.039,10.873,10.887,47187,0
2005-08-25,10.895,10.972,10.895,10.911,21296,0
2005-08-26,10.88,10.945,10.663,10.671,50267,0
2005-08-29,10.654,11.023,10.646,10.88,30435,0
2005-08-30,10.754,10.864,10.754,10.864,21753,0
2005-08-31,10.911,10.989,10.804,10.945,17323,0
2005-09-01,11.013,11.163,10.972,11.163,39836,0
2005-09-02,11.097,11.163,10.989,11.072,16263,0
2005-09-06,11.146,11.241,10.955,11.178,31534,0
2005-09-07,11.097,11.32,11.097,11.312,49066,0
2005-09-08,11.256,11.32,11.072,11.197,24713,0
2005-09-09,11.232,11.389,11.205,11.303,39905,0
2005-09-12,11.28,11.48,11.256,11.455,28656,0
2005-09-13,11.415,11.44,11.063,11.063,19792,0
2005-09-14,11.17,11.28,10.831,10.963,45829,0
2005-09-15,11.054,11.054,10.822,10.887,27369,0
2005-09-16,10.972,11.023,10.873,10.936,117424,0
2005-09-19,10.911,11.013,10.671,10.822,40354,0
2005-09-20,10.855,11.178,10.68,10.738,40297,0
2005-09-21,10.804,10.822,10.654,10.671,36328,0
2005-09-22,10.671,10.963,10.671,10.873,51590,0
2005-09-23,10.831,11.046,10.779,11.03,37273,0
2005-09-26,11.146,11.256,10.77,11.023,44451,0
2005-09-27,10.989,10.989,10.812,10.864,17812,0
2005-09-28,10.903,10.972,10.638,10.729,29008,0
2005-09-29,10.762,11.046,10.638,11.013,35301,0
2005-09-30,10.972,11.054,10.963,11.054,10696,0
2005-10-03,11.072,11.197,10.989,11.123,23307,0
2005-10-04,11.17,11.187,10.955,10.989,11887,0
2005-10-05,10.839,10.936,10.587,10.587,43762,0
2005-10-06,10.579,10.729,10.304,10.488,36536,0
2005-10-07,10.446,10.704,10.446,10.604,10261,0
2005-10-10,10.638,10.638,10.488,10.613,22451,0
2005-10-11,10.638,10.822,10.57,10.595,37564,0
2005-10-12,10.538,10.63,10.412,10.595,15809,0
2005-10-13,10.421,10.638,10.353,10.638,16584,0
2005-10-14,10.77,11.079,10.471,10.981,52584,0
2005-10-17,10.963,11.03,10.621,10.873,24119,0
2005-10-18,10.945,10.955,10.495,10.595,18837,0
2005-10-19,10.495,10.88,10.404,10.873,27330,0
2005-10-20,10.804,10.804,10.513,10.663,31253,0
2005-10-21,10.57,11.013,10.57,10.887,20410,0
2005-10-24,10.911,11.023,10.88,10.989,27918,0
2005-10-25,10.847,11.005,10.738,10.989,20451,0
2005-10-26,10.887,11.114,10.779,10.903,20953,0
2005-10-27,10.831,10.831,10.68,10.713,34340,0
2005-10-28,10.762,10.998,10.746,10.998,23654,0
2005-10-31,10.945,11.114,10.928,11.03,40408,0
2005-11-01,10.955,11.137,10.779,10.831,46185,0
2005-11-02,10.822,10.989,10.804,10.989,44037,0
2005-11-03,11.146,11.146,10.88,10.963,33366,0
2005-11-04,11.072,11.072,10.839,10.911,8647,0
2005-11-07,10.972,11.097,10.911,11.005,41077,0
2005-11-08,10.928,11.114,10.831,11.046,7212,0
2005-11-09,11.072,11.28,11.072,11.241,32272,0
2005-11-10,11.146,11.58,10.873,11.571,28976,0
2005-11-11,11.472,11.53,11.32,11.489,23681,0
2005-11-14,11.53,11.53,11.273,11.431,27626,0
2005-11-15,11.508,11.521,11.355,11.472,81846,0
2005-11-16,11.53,11.555,11.178,11.355,28817,0
2005-11-17,11.462,11.462,11.241,11.398,20166,0
2005-11-18,11.571,11.571,11.303,11.48,26215,0
2005-11-21,11.54,11.634,11.312,11.616,27944,0
2005-11-22,11.616,11.79,11.555,11.607,29375,0
2005-11-23,11.431,11.54,11.374,11.508,45650,0
2005-11-25,11.423,11.53,11.365,11.423,12927,0
2005-11-28,11.365,11.365,11.039,11.146,35697,0
2005-11-29,11.287,11.287,11.023,11.097,15164,0
2005-11-30,11.187,11.256,10.779,10.928,44851,0
2005-12-01,11.146,11.472,10.864,11.382,28609,0
2005-12-02,11.273,11.462,11.114,11.374,15890,0
2005-12-05,11.54,11.588,11.407,11.462,22625,0
2005-12-06,11.548,11.607,11.205,11.32,22120,0
2005-12-07,11.146,11.355,10.911,11.046,31017,0
2005-12-08,11.03,11.303,10.911,11.155,18801,0
2005-12-09,11.097,11.205,11.097,11.205,4576,0
2005-12-12,11.146,11.303,11.123,11.303,25161,0
2005-12-13,11.256,11.48,11.163,11.312,22410,0
2005-12-14,11.32,11.607,11.312,11.389,18806,0
2005-12-15,11.462,11.462,11.039,11.137,61411,0
2005-12-16,11.163,11.163,10.895,11.03,164083,0
2005-12-19,10.895,11.023,10.746,10.779,46159,0
2005-12-20,10.746,10.981,10.729,10.887,45486,0
2005-12-21,10.963,11.089,10.873,10.873,7293,0
2005-12-22,11.063,11.13,10.895,11.106,12670,0
2005-12-23,11.146,11.146,11.013,11.089,2745,0
2005-12-27,10.887,11.03,10.887,10.955,12415,0
2005-12-28,11.079,11.079,10.887,10.936,3012,0
2005-12-29,10.998,11.072,10.671,10.671,20124,0
2005-12-30,10.671,10.746,10.547,10.604,43292,0
2006-01-03,10.822,10.822,10.428,10.495,106185,0
2006-01-04,10.528,10.621,10.412,10.579,23316,0
2006-01-05,10.561,10.561,10.395,10.462,30438,0
2006-01-06,10.462,10.57,10.421,10.561,25158,0
2006-01-09,10.604,10.746,10.57,10.746,14059,0
2006-01-10,10.621,10.887,10.621,10.887,34904,0
2006-01-11,10.804,10.887,10.63,10.688,33979,0
2006-01-12,10.688,10.688,10.495,10.52,39541,0
2006-01-13,10.513,10.63,10.479,10.621,16322,0
2006-01-17,10.513,10.68,10.495,10.68,19696,0
2006-01-18,10.513,10.729,10.513,10.729,9926,0
2006-01-19,10.504,10.72,10.495,10.587,31042,0
2006-01-20,10.746,10.746,10.428,10.438,34420,0
2006-01-23,10.57,10.671,10.387,10.613,101667,0
2006-01-24,10.638,10.762,10.638,10.671,20312,0
2006-01-25,10.77,10.804,10.561,10.704,30900,0
2006-01-26,10.812,11.287,10.646,10.989,49797,0
2006-01-27,11.17,11.303,11.023,11.265,22615,0
2006-01-30,11.265,11.287,11.046,11.097,22744,0
2006-01-31,10.989,11.355,10.936,11.296,24951,0
2006-02-01,11.178,11.303,11.114,11.178,21102,0
2006-02-02,11.063,11.123,10.746,10.779,82339,0
2006-02-03,10.804,10.847,10.646,10.77,33338,0
2006-02-06,10.729,10.746,10.595,10.746,17103,0
2006-02-07,10.688,10.855,10.579,10.762,19686,0
2006-02-08,10.779,10.855,10.713,10.839,7800,0
2006-02-09,10.887,10.887,10.671,10.822,28785,0
2006-02-10,10.887,11.03,10.604,11.013,20504,0
2006-02-13,10.895,10.972,10.822,10.972,12602,0
2006-02-14,11.039,11.178,10.787,11.146,19535,0
2006-02-15,11.046,11.312,10.981,11.312,30725,0
2006-02-16,11.312,11.54,11.205,11.508,47774,0
2006-02-17,11.54,11.54,11.312,11.462,24904,0
2006-02-21,11.382,11.489,11.223,11.241,20278,0
2006-02-22,11.303,11.53,11.256,11.472,9667,0
2006-02-23,11.423,11.571,11.32,11.374,35846,0
2006-02-24,11.365,11.462,11.329,11.462,71682,0
2006-02-27,11.407,11.54,11.287,11.329,22949,0
2006-02-28,11.374,11.374,11.205,11.241,70543,0
2006-03-01,11.232,11.53,11.178,11.53,10312,0
2006-03-02,11.423,11.431,11.205,11.303,59321,0
2006-03-03,11.256,11.455,11.146,11.223,13688,0
2006-03-06,11.146,11.205,11.03,11.089,25887,0
2006-03-07,11.089,11.089,10.921,10.936,28517,0
2006-03-08,10.855,11.072,10.847,10.945,26357,0
2006-03-09,10.895,11.023,10.887,10.895,26748,0
2006-03-10,10.936,11.097,10.895,11.072,14123,0
2006-03-13,11.097,11.337,11.097,11.287,26892,0
2006-03-14,11.273,11.462,11.097,11.455,31197,0
2006-03-15,11.462,11.508,11.431,11.462,23157,0
2006-03-16,11.514,11.54,11.462,11.53,33397,0
2006-03-17,11.562,11.562,11.197,11.197,223653,0
2006-03-20,11.241,11.355,11.123,11.205,68788,0
2006-03-21,11.146,11.273,10.955,10.972,67741,0
2006-03-22,11.013,11.178,10.963,11.072,47054,0
2006-03-23,11.046,11.13,10.928,11.123,60520,0
2006-03-24,11.097,11.256,11.097,11.256,11564,0
2006-03-27,11.178,11.249,11.089,11.232,13562,0
2006-03-28,11.178,11.178,10.963,10.972,12389,0
2006-03-29,11.013,11.28,10.955,11.249,30441,0
2006-03-30,11.023,11.205,11.013,11.146,26005,0
2006-03-31,11.187,11.273,11.013,11.223,71312,0
2006-04-03,11.17,11.241,11.023,11.097,14859,0
2006-04-04,11.089,11.273,11.079,11.097,23537,0
2006-04-05,11.137,11.146,10.998,11.054,14634,0
2006-04-06,11.023,11.097,10.855,11.097,17564,0
2006-04-07,11.089,11.089,10.621,10.688,62529,0
2006-04-10,10.729,10.847,10.704,10.762,43991,0
2006-04-11,10.762,10.812,10.547,10.587,24182,0
2006-04-12,10.604,10.738,10.513,10.738,33734,0
2006-04-13,10.513,10.812,10.479,10.595,74563,0
2006-04-17,10.513,10.621,10.462,10.471,64730,0
2006-04-18,10.57,10.804,10.462,10.754,72894,0
2006-04-19,10.671,10.873,10.613,10.855,47307,0
2006-04-20,10.831,10.831,10.621,10.72,30842,0
2006-04-21,10.921,10.921,10.495,10.704,79346,0
2006-04-24,10.77,10.779,10.488,10.504,43108,0
2006-04-25,10.63,10.63,10.421,10.504,50914,0
2006-04-26,10.495,10.671,10.353,10.52,59693,0
2006-04-27,10.412,10.729,10.378,10.504,38107,0
2006-04-28,10.421,10.604,10.378,10.547,30450,0
2006-05-01,10.646,10.646,10.313,10.353,43806,0
2006-05-02,10.387,10.638,10.353,10.638,39985,0
2006-05-03,10.671,10.671,10.471,10.513,18148,0
2006-05-04,10.587,10.621,10.387,10.471,53028,0
2006-05-05,10.595,10.671,10.513,10.595,47147,0
2006-05-08,10.613,10.613,10.513,10.528,14067,0
2006-05-09,10.528,10.528,10.421,10.462,15197,0
2006-05-10,10.513,10.52,10.278,10.296,37692,0
2006-05-11,10.353,10.421,10.036,10.053,94596,0
2006-05-12,10.079,10.278,9.845,10.045,117226,0
2006-05-15,9.963,10.22,9.877,10.07,59500,0
2006-05-16,10.17,10.244,9.993,10.045,53223,0
2006-05-17,9.986,10.143,9.986,10.098,37534,0
2006-05-18,10.186,10.253,10.053,10.07,33226,0
2006-05-19,10.036,10.22,9.986,10.195,28431,0
2006-05-22,10.045,10.269,9.986,10.128,45126,0
2006-05-23,10.162,10.262,10.002,10.002,32634,0
2006-05-24,10.053,10.143,9.845,10.036,73604,0
2006-05-25,10.135,10.412,10.135,10.395,40174,0
2006-05-26,10.412,10.495,10.262,10.353,22641,0
2006-05-30,10.237,10.321,9.845,9.854,93805,0
2006-05-31,9.954,10.079,9.854,10.079,69300,0
2006-06-01,10.098,10.186,9.986,10.17,39608,0
2006-06-02,10.278,10.471,10.106,10.412,58823,0
2006-06-05,10.313,10.313,9.752,9.761,90416,0
2006-06-06,9.776,9.935,9.594,9.919,71897,0
2006-06-07,10.002,10.262,9.986,10.11,39609,0
2006-06-08,10.098,10.336,9.886,10.269,45895,0
2006-06-09,10.362,10.462,10.07,10.269,25252,0
2006-06-12,10.213,10.22,9.927,10.002,32644,0
2006-06-13,9.986,10.253,9.986,10.036,31029,0
2006-06-14,10.002,10.143,9.986,10.135,42521,0
2006-06-15,10.135,10.345,10.017,10.253,53461,0
2006-06-16,10.253,10.462,9.935,9.979,316544,0
2006-06-19,9.927,10.036,9.862,9.919,34667,0
2006-06-20,9.845,9.986,9.769,9.769,31595,0
2006-06-21,9.737,10.002,9.737,9.869,50246,0
2006-06-22,9.935,9.986,9.809,9.894,41394,0
2006-06-23,9.869,9.944,9.819,9.827,33826,0
2006-06-26,9.944,10.269,9.862,10.262,67985,0
2006-06-27,10.269,10.488,10.178,10.262,46967,0
2006-06-28,10.244,10.395,10.244,10.336,31492,0
2006-06-29,10.313,11.072,10.313,11.072,111705,0
2006-06-30,11.106,11.303,10.654,11.303,306561,0
2006-07-03,11.17,11.17,10.873,10.887,24601,0
2006-07-05,10.688,10.804,10.613,10.729,74926,0
2006-07-06,10.729,10.779,10.495,10.613,28266,0
2006-07-07,10.513,10.713,10.421,10.538,46710,0
2006-07-10,10.579,10.671,10.462,10.479,33976,0
2006-07-11,10.52,10.638,10.304,10.587,47266,0
2006-07-12,10.561,10.613,10.278,10.362,56507,0
2006-07-13,10.313,10.513,10.11,10.11,51493,0
2006-07-14,10.11,10.671,10.11,10.528,80744,0
2006-07-17,10.453,11.303,10.362,10.921,152025,0
2006-07-18,10.864,11.097,10.729,11.03,81914,0
2006-07-19,11.114,11.303,11.054,11.273,84414,0
2006-07-20,11.303,11.355,10.831,10.88,89548,0
2006-07-21,10.822,10.864,10.654,10.847,52049,0
2006-07-24,10.887,11.273,10.779,10.998,50671,0
2006-07-25,10.963,11.178,10.955,11.097,48782,0
2006-07-26,11.005,11.178,10.887,11.089,19722,0
2006-07-27,11.214,11.312,10.812,10.911,76025,0
2006-07-28,10.911,11.17,10.779,10.989,41121,0
2006-07-31,10.804,10.921,10.713,10.864,66638,0
2006-08-01,10.713,10.796,10.561,10.688,15209,0
2006-08-02,10.796,11.462,10.738,10.903,116724,0
2006-08-03,10.746,11.13,10.746,11.039,27409,0
2006-08-04,11.197,11.58,10.796,10.963,48500,0
2006-08-07,10.873,10.972,10.729,10.873,35849,0
2006-08-08,10.955,11.005,10.63,10.688,59874,0
2006-08-09,10.847,10.903,10.462,10.504,29841,0
2006-08-10,10.547,10.831,10.462,10.638,15332,0
2006-08-11,10.57,10.88,10.488,10.561,40376,0
2006-08-14,10.704,10.928,10.704,10.847,29105,0
2006-08-15,10.945,11.296,10.762,10.955,39581,0
2006-08-16,11.197,11.265,10.831,11.005,36217,0
2006-08-17,10.936,11.089,10.936,10.998,33055,0
2006-08-18,11.079,11.197,10.903,11.039,42625,0
2006-08-21,10.989,11.13,10.955,10.955,29259,0
2006-08-22,10.903,11.013,10.887,11.013,30663,0
2006-08-23,11.023,11.046,10.804,10.812,14335,0
2006-08-24,10.887,10.972,10.762,10.88,9941,0
2006-08-25,10.831,10.955,10.812,10.945,6668,0
2006-08-28,10.945,11.146,10.895,10.955,22221,0
2006-08-29,11.03,11.155,10.963,11.146,34056,0
2006-08-30,11.13,11.28,10.955,11.232,34978,0
2006-08-31,11.232,11.28,11.123,11.205,27872,0
2006-09-01,11.163,11.28,11.163,11.214,12121,0
2006-09-05,11.241,11.431,11.241,11.431,28633,0
2006-09-06,11.312,11.32,11.046,11.046,30860,0
2006-09-07,10.955,11.205,10.936,11.013,25960,0
2006-09-08,11.072,11.079,10.921,10.955,10241,0
2006-09-11,10.911,11.097,10.873,10.921,12567,0
2006-09-12,10.895,11.046,10.895,11.023,36461,0
2006-09-13,11.072,11.072,10.945,11.072,11821,0
2006-09-14,10.989,11.17,10.873,11.155,36273,0
2006-09-15,11.223,11.337,11.187,11.256,97219,0
2006-09-18,11.17,11.197,10.989,11.123,6932,0
2006-09-19,11.17,11.17,10.895,11.039,44934,0
2006-09-20,11.072,11.374,11.013,11.28,28285,0
2006-09-21,11.365,11.44,11.039,11.155,17348,0
2006-09-22,11.114,11.146,10.796,10.839,23709,0
2006-09-25,10.88,11.063,10.88,11.046,23588,0
2006-09-26,11.023,11.163,10.963,11.146,9382,0
2006-09-27,11.063,11.256,10.955,11.17,24567,0
2006-09-28,11.249,11.312,11.097,11.303,29592,0
2006-09-29,11.28,11.303,10.804,10.812,28955,0
2006-10-02,10.936,11.072,10.738,10.738,42683,0
2006-10-03,10.68,10.873,10.613,10.613,29208,0
2006-10-04,10.538,11.023,10.538,11.023,30364,0
2006-10-05,11.023,11.187,10.921,11.187,54673,0
2006-10-06,11.013,11.146,10.754,10.822,45730,0
2006-10-09,10.762,10.822,10.57,10.68,42328,0
2006-10-10,10.762,10.762,10.495,10.604,35409,0
2006-10-11,10.528,10.587,10.412,10.412,35176,0
2006-10-12,10.504,10.713,10.22,10.446,50166,0
2006-10-13,10.504,10.547,10.278,10.453,44994,0
2006-10-16,10.504,10.604,10.387,10.604,39943,0
2006-10-17,10.495,10.604,10.37,10.595,22346,0
2006-10-18,10.72,10.796,10.438,10.528,38246,0
2006-10-19,10.471,10.68,10.471,10.613,39536,0
2006-10-20,10.688,10.688,10.353,10.479,29007,0
2006-10-23,10.329,10.57,10.304,10.52,28875,0
2006-10-24,10.446,10.488,10.345,10.345,46429,0
2006-10-25,10.304,10.446,10.304,10.336,35061,0
2006-10-26,10.412,10.561,10.237,10.552,56869,0
2006-10-27,10.479,10.488,10.237,10.237,21907,0
2006-10-30,10.229,10.345,10.204,10.237,41808,0
2006-10-31,10.296,10.321,10.089,10.118,33019,0
2006-11-01,10.195,10.253,9.845,9.912,61251,0
2006-11-02,9.752,10.061,9.752,9.845,49219,0
2006-11-03,10.421,10.595,10.395,10.528,83633,0
2006-11-06,10.538,10.604,10.453,10.488,36981,0
2006-11-07,10.488,10.587,10.229,10.269,38780,0
2006-11-08,10.204,10.552,10.152,10.495,20744,0
2006-11-09,10.495,10.604,10.321,10.488,50183,0
2006-11-10,10.621,10.68,10.471,10.538,30959,0
2006-11-13,10.547,10.604,10.471,10.561,24289,0
2006-11-14,10.604,11.046,10.488,11.046,61374,0
2006-11-15,11.089,11.232,10.963,11.232,70276,0
2006-11-16,11.249,11.337,11.205,11.337,48624,0
2006-11-17,11.337,11.548,11.178,11.514,47555,0
2006-11-20,11.588,11.588,11.32,11.455,39888,0
2006-11-21,11.44,11.48,11.407,11.455,27712,0
2006-11-22,11.48,11.48,11.355,11.365,14184,0
2006-11-24,11.273,11.389,11.273,11.346,9992,0
2006-11-27,11.256,11.296,10.928,10.955,65725,0
2006-11-28,10.911,10.945,10.654,10.945,33790,0
2006-11-29,11.046,11.155,10.864,11.155,34469,0
2006-11-30,11.123,11.44,10.981,11.287,68354,0
2006-12-01,11.365,11.365,10.903,11.28,61265,0
2006-12-04,11.249,11.44,11.072,11.398,35158,0
2006-12-05,11.415,11.555,11.389,11.446,33030,0
2006-12-06,11.365,11.374,11.197,11.28,25291,0
2006-12-07,11.312,11.312,11.106,11.13,9741,0
2006-12-08,11.054,11.163,10.998,10.998,10402,0
2006-12-11,10.981,10.989,10.895,10.989,7080,0
2006-12-12,11.054,11.097,10.945,11.013,23263,0
2006-12-13,10.989,11.137,10.989,11.097,13773,0
2006-12-14,11.163,11.365,11.114,11.28,27260,0
2006-12-15,11.287,11.365,11.03,11.039,83655,0
2006-12-18,11.023,11.223,10.796,10.873,23261,0
2006-12-19,10.864,10.936,10.839,10.847,15555,0
2006-12-20,10.903,10.998,10.754,10.989,25750,0
2006-12-21,11.023,11.089,10.981,11.089,13087,0
2006-12-22,11.114,11.123,10.864,10.864,14852,0
2006-12-26,10.822,11.329,10.822,11.329,29956,0
2006-12-27,11.365,11.657,11.287,11.634,33425,0
2006-12-28,11.588,11.687,11.455,11.58,31646,0
2006-12-29,11.607,11.607,11.241,11.28,75493,0
2007-01-03,11.446,11.555,11.232,11.365,42525,0
2007-01-04,11.32,11.616,11.178,11.588,28332,0
2007-01-05,11.455,11.462,11.187,11.187,44433,0
2007-01-08,11.205,11.28,11.023,11.13,17585,0
2007-01-09,11.114,11.114,10.921,11.072,29110,0
2007-01-10,10.895,11.223,10.895,11.146,48179,0
2007-01-11,11.146,11.472,11.146,11.462,74836,0
2007-01-12,11.382,11.588,11.382,11.571,38186,0
2007-01-16,11.597,11.696,11.489,11.616,81662,0
2007-01-17,11.521,11.521,11.312,11.355,75975,0
2007-01-18,11.28,11.521,11.178,11.197,99154,0
2007-01-19,11.146,11.462,11.023,11.346,56858,0
2007-01-22,11.462,11.514,11.137,11.146,74478,0
2007-01-23,11.137,11.232,11.137,11.155,62703,0
2007-01-24,11.146,11.241,11.072,11.137,46573,0
2007-01-25,11.13,11.13,10.839,10.873,30922,0
2007-01-26,10.955,11.063,10.796,11.054,34697,0
2007-01-29,11.005,11.097,10.754,11.072,32134,0
2007-01-30,11.072,11.355,11.039,11.28,38988,0
2007-01-31,11.223,11.548,11.178,11.232,87285,0
2007-02-01,11.241,11.249,11.13,11.232,80730,0
2007-02-02,11.28,11.337,11.197,11.256,40538,0
2007-02-05,11.214,11.214,11.079,11.163,115960,0
2007-02-06,11.214,11.355,11.178,11.273,23216,0
2007-02-07,11.303,11.303,11.187,11.187,44246,0
2007-02-08,11.197,11.256,11.046,11.155,23500,0
2007-02-09,11.123,11.146,10.822,10.955,36219,0
2007-02-12,11.063,11.063,10.804,10.972,38171,0
2007-02-13,10.945,11.03,10.911,10.981,29326,0
2007-02-14,11.013,11.089,10.864,10.88,35184,0
2007-02-15,10.955,10.955,10.621,10.63,29646,0
2007-02-16,10.638,10.779,10.547,10.779,46052,0
2007-02-20,10.729,10.945,10.713,10.911,30368,0
2007-02-21,10.847,11.197,10.847,11.13,45552,0
2007-02-22,11.123,11.197,10.928,11.197,26020,0
2007-02-23,11.197,11.197,10.955,10.963,22335,0
2007-02-26,11.046,11.13,10.77,10.963,39933,0
2007-02-27,10.796,11.079,10.604,10.671,88858,0
2007-02-28,10.613,11.005,10.495,10.663,92707,0
2007-03-01,10.412,10.936,10.412,10.638,29289,0
2007-03-02,10.604,10.63,10.336,10.353,85205,0
2007-03-05,10.921,10.921,10.387,10.446,54684,0
2007-03-06,10.552,10.796,10.428,10.68,43622,0
2007-03-07,10.387,10.646,10.387,10.428,42366,0
2007-03-08,10.538,10.663,10.304,10.421,49909,0
2007-03-09,10.528,10.547,10.353,10.479,24445,0
2007-03-12,10.446,10.488,10.304,10.446,24391,0
2007-03-13,10.329,10.446,9.954,9.986,105921,0
2007-03-14,10.061,10.178,9.919,10.178,48277,0
2007-03-15,10.213,10.421,10.213,10.412,55945,0
2007-03-16,10.404,10.404,9.979,10.186,207036,0
2007-03-19,10.269,10.421,10.143,10.204,43793,0
2007-03-20,10.178,10.387,10.162,10.387,30993,0
2007-03-21,10.428,10.595,10.262,10.595,32726,0
2007-03-22,10.646,10.688,10.378,10.479,30812,0
2007-03-23,10.57,10.57,10.244,10.453,26506,0
2007-03-26,10.446,10.446,10.269,10.421,9774,0
2007-03-27,10.37,10.37,10.229,10.237,13535,0
2007-03-28,10.22,10.313,10.22,10.269,19996,0
2007-03-29,10.362,10.387,10.118,10.262,19629,0
2007-03-30,10.262,10.262,10.002,10.262,41600,0
2007-04-02,10.22,10.253,10.089,10.186,18852,0
2007-04-03,10.237,10.462,10.237,10.336,29957,0
2007-04-04,10.313,10.538,10.11,10.488,35300,0
2007-04-05,10.488,10.488,10.22,10.296,22239,0
2007-04-09,10.253,10.304,9.935,9.935,47532,0
2007-04-10,9.954,10.229,9.903,10.178,36804,0
2007-04-11,10.213,10.213,9.845,9.845,39243,0
2007-04-12,9.845,10.01,9.845,9.979,13580,0
2007-04-13,9.963,10.17,9.963,10.152,36406,0
2007-04-16,10.053,10.513,10.053,10.495,47291,0
2007-04-17,10.471,10.552,10.412,10.446,20381,0
2007-04-18,10.378,10.446,10.17,10.336,24144,0
2007-04-19,10.304,10.304,10.036,10.036,23486,0
2007-04-20,10.244,10.336,10.11,10.287,45533,0
2007-04-23,10.213,10.237,9.912,10.098,68957,0
2007-04-24,10.036,10.106,9.919,10.106,26263,0
2007-04-25,10.22,10.378,10.017,10.269,40202,0
2007-04-26,10.22,10.387,10.11,10.178,43625,0
2007-04-27,10.128,10.186,9.979,10.036,30966,0
2007-04-30,10.135,10.143,9.854,9.877,72588,0
2007-05-01,9.919,10.053,9.819,9.935,52777,0
2007-05-02,10.045,10.321,9.979,10.321,47009,0
2007-05-03,10.353,10.428,10.278,10.404,48586,0
2007-05-04,10.404,10.412,10.296,10.37,23655,0
2007-05-07,10.321,10.552,10.278,10.538,35541,0
2007-05-08,10.462,10.552,10.213,10.421,41500,0
2007-05-09,10.329,10.504,10.17,10.495,30121,0
2007-05-10,10.471,10.471,10.061,10.061,84641,0
2007-05-11,10.135,10.262,10.07,10.178,16394,0
2007-05-14,10.195,10.387,10.061,10.22,80136,0
2007-05-15,10.304,10.378,9.979,10.061,106203,0
2007-05-16,10.143,10.304,10.053,10.304,64644,0
2007-05-17,10.278,10.471,10.143,10.336,75086,0
2007-05-18,10.387,10.387,10.036,10.278,60807,0
2007-05-21,10.244,10.428,10.244,10.395,39098,0
2007-05-22,10.336,10.654,10.321,10.63,67629,0
2007-05-23,10.663,10.713,10.378,10.395,80646,0
2007-05-24,10.37,10.561,10.106,10.195,86947,0
2007-05-25,10.253,10.547,10.098,10.528,49387,0
2007-05-29,10.579,10.579,10.421,10.552,39459,0
2007-05-30,10.471,10.471,10.269,10.428,29470,0
2007-05-31,10.471,10.621,10.37,10.621,86183,0
2007-06-01,10.604,10.63,10.462,10.561,21968,0
2007-06-04,10.479,10.604,10.446,10.547,24492,0
2007-06-05,10.471,10.471,10.229,10.421,72704,0
2007-06-06,10.304,10.428,10.178,10.329,39271,0
2007-06-07,10.262,10.362,10.22,10.278,62937,0
2007-06-08,10.22,10.378,10.036,10.37,32094,0
2007-06-11,10.278,10.37,10.186,10.22,25500,0
2007-06-12,10.213,10.237,10.01,10.061,99299,0
2007-06-13,10.11,10.22,10.061,10.128,30974,0
2007-06-14,10.17,10.345,10.128,10.152,39064,0
2007-06-15,10.438,10.595,10.345,10.395,138758,0
2007-06-18,10.404,10.595,10.269,10.395,31562,0
2007-06-19,10.329,10.528,10.329,10.504,28880,0
2007-06-20,10.547,10.547,10.118,10.178,39979,0
2007-06-21,10.11,10.278,10.061,10.186,36886,0
2007-06-22,10.186,10.253,10.017,10.135,259383,0
2007-06-25,10.135,10.378,10.128,10.195,61214,0
2007-06-26,10.213,10.378,10.204,10.237,60160,0
2007-06-27,10.195,10.378,10.098,10.313,32173,0
2007-06-28,10.296,10.378,10.269,10.304,23191,0
2007-06-29,10.362,10.37,10.053,10.07,55698,0
2007-07-02,10.143,10.22,10.098,10.22,56075,0
2007-07-03,10.237,10.287,10.143,10.22,19483,0
2007-07-05,10.296,10.296,10.098,10.204,28191,0
2007-07-06,10.152,10.204,10.098,10.17,12256,0
2007-07-09,10.152,10.17,9.97,10.11,41999,0
2007-07-10,10.036,10.053,9.919,9.935,64309,0
2007-07-11,9.919,10.01,9.912,9.912,36507,0
2007-07-12,10.061,10.11,9.912,10.045,45185,0
2007-07-13,9.97,10.304,9.827,9.963,139140,0
2007-07-16,9.894,10.036,9.819,9.862,72050,0
2007-07-17,9.903,10.11,9.903,9.97,75271,0
2007-07-18,9.944,10.128,9.819,9.927,72196,0
2007-07-19,10.036,10.098,9.845,9.869,38426,0
2007-07-20,9.845,9.97,9.55,9.568,97537,0
2007-07-23,9.651,9.721,9.4521,9.495,115035,0
2007-07-24,9.3844,9.4521,8.9826,9.0851,151359,0
2007-07-25,9.1434,9.2109,8.8755,9.1089,69309,0
2007-07-26,8.96,9.0603,8.6746,8.6746,74513,0
2007-07-27,8.6253,8.7594,8.3581,8.3999,116423,0
2007-07-30,8.4916,8.6333,8.2245,8.5664,64054,0
2007-07-31,8.6665,8.6921,8.4331,8.4331,87332,0
2007-08-01,8.3495,8.6921,8.3495,8.5835,73348,0
2007-08-02,8.6162,8.8337,8.4331,8.5083,94260,0
2007-08-03,8.4999,8.4999,7.9322,7.9656,82563,0
2007-08-06,7.9905,8.3663,7.9488,8.333,103715,0
2007-08-07,8.2578,8.4331,8.1159,8.3161,55836,0
2007-08-08,8.4082,8.9676,8.4082,8.7594,175931,0
2007-08-09,8.5918,8.909,8.3495,8.8931,112592,0
2007-08-10,8.7748,9.2752,8.5501,9.2253,114839,0
2007-08-13,9.3357,9.3445,8.909,9.0603,74032,0
2007-08-14,9.009,9.177,8.9006,9.0851,45256,0
2007-08-15,9.0603,9.4691,9.0347,9.2752,84862,0
2007-08-16,9.3445,10.089,9.3445,9.963,256496,0
2007-08-17,10.313,10.471,9.963,10.378,175771,0
2007-08-20,10.446,10.538,10.07,10.488,66968,0
2007-08-21,10.387,10.671,10.253,10.353,58704,0
2007-08-22,10.438,10.671,9.854,10.11,113659,0
2007-08-23,10.178,10.195,9.694,9.809,95511,0
2007-08-24,9.776,10.079,9.694,10.079,66932,0
2007-08-27,10.061,10.244,9.894,9.944,26372,0
2007-08-28,9.862,9.894,9.642,9.729,60491,0
2007-08-29,9.761,9.935,9.619,9.927,32035,0
2007-08-30,9.854,9.854,9.635,9.676,40711,0
2007-08-31,9.836,10.135,9.635,9.737,43522,0
2007-09-04,9.737,9.801,9.586,9.761,41338,0
2007-09-05,9.721,9.877,9.651,9.676,43136,0
2007-09-06,9.737,9.819,9.611,9.744,16279,0
2007-09-07,9.568,9.568,9.3269,9.4871,48881,0
2007-09-10,9.559,9.568,9.0851,9.3102,43678,0
2007-09-11,9.4602,9.685,9.3269,9.626,42503,0
2007-09-12,9.611,9.761,9.559,9.651,40529,0
2007-09-13,9.685,9.685,9.3597,9.4691,23594,0
2007-09-14,9.4602,9.4871,9.2752,9.3357,30168,0
2007-09-17,9.3269,9.3269,9.1166,9.177,71051,0
2007-09-18,9.2253,9.963,9.1935,9.954,72723,0
2007-09-19,9.993,10.538,9.979,10.538,94073,0
2007-09-20,10.513,10.561,10.253,10.528,58959,0
2007-09-21,10.63,10.63,10.287,10.428,155069,0
2007-09-24,10.446,10.547,10.186,10.353,49602,0
2007-09-25,10.304,10.387,10.098,10.362,31136,0
2007-09-26,10.453,10.561,10.321,10.538,22748,0
2007-09-27,10.528,10.57,10.296,10.552,30537,0
2007-09-28,10.528,10.547,10.237,10.287,74759,0
2007-10-01,10.262,10.738,10.262,10.57,84487,0
2007-10-02,10.561,10.847,10.561,10.796,57037,0
2007-10-03,10.713,10.831,10.471,10.654,63843,0
2007-10-04,10.738,10.787,10.547,10.713,30899,0
2007-10-05,10.831,10.945,10.646,10.921,60103,0
2007-10-08,10.873,10.911,10.552,10.688,35384,0
2007-10-09,10.713,10.831,10.595,10.831,22142,0
2007-10-10,10.873,10.88,10.453,10.63,39165,0
2007-10-11,10.638,10.713,10.488,10.638,42411,0
2007-10-12,10.587,10.796,10.488,10.779,29994,0
2007-10-15,10.762,10.762,10.504,10.654,69664,0
2007-10-16,10.63,10.746,10.528,10.587,37483,0
2007-10-17,10.695,10.746,10.321,10.613,58513,0
2007-10-18,10.604,10.63,10.378,10.63,47124,0
2007-10-19,10.621,10.654,10.412,10.462,94783,0
2007-10-22,10.345,10.63,10.287,10.613,60722,0
2007-10-23,10.713,10.713,10.471,10.654,61967,0
2007-10-24,10.552,10.587,10.304,10.504,56712,0
2007-10-25,10.52,10.646,10.353,10.438,59657,0
2007-10-26,10.595,10.77,10.561,10.63,46524,0
2007-10-29,10.663,10.663,10.287,10.504,80478,0
2007-10-30,10.404,11.106,10.404,10.695,88729,0
2007-10-31,10.77,10.88,10.395,10.779,34478,0
2007-11-01,10.613,10.613,9.729,9.769,104147,0
2007-11-02,9.927,10.061,9.769,9.954,56839,0
2007-11-05,9.793,9.963,9.544,9.752,45834,0
2007-11-06,9.769,9.986,9.3844,9.912,79811,0
2007-11-07,9.761,9.963,9.3597,9.3685,33595,0
2007-11-08,9.4521,10.027,9.4521,9.935,48247,0
2007-11-09,9.784,9.979,9.586,9.97,31980,0
2007-11-12,9.979,10.72,9.912,10.329,65626,0
2007-11-13,10.446,10.738,10.446,10.72,76971,0
2007-11-14,10.738,10.855,10.613,10.72,59472,0
2007-11-15,10.688,10.738,10.336,10.52,71377,0
2007-11-16,10.547,10.547,10.253,10.329,82357,0
2007-11-19,10.204,10.604,9.776,9.963,60004,0
2007-11-20,9.944,10.313,9.676,10.106,78119,0
2007-11-21,10.027,10.438,10.027,10.345,52769,0
2007-11-23,10.446,10.613,10.329,10.453,26574,0
2007-11-26,10.453,10.453,9.729,9.744,50169,0
2007-11-27,9.769,10.106,9.744,9.836,64823,0
2007-11-28,9.963,10.587,9.886,10.404,91370,0
2007-11-29,10.353,10.438,9.827,9.836,58465,0
2007-11-30,9.993,10.17,8.8673,9.151,385601,0
2007-12-03,9.1847,9.3912,9.1683,9.2339,69282,0
2007-12-04,9.151,9.4433,9.0518,9.2684,68546,0
2007-12-05,9.4353,9.4521,9.2427,9.4433,54456,0
2007-12-06,9.4353,9.793,9.4353,9.784,57556,0
2007-12-07,9.836,9.836,9.703,9.761,44345,0
2007-12-10,9.769,9.954,9.602,9.769,42456,0
2007-12-11,9.836,9.993,9.3191,9.3523,92734,0
2007-12-12,9.642,9.703,9.2253,9.4691,68774,0
2007-12-13,9.3844,9.3991,9.1847,9.3269,52589,0
2007-12-14,9.1847,9.602,9.0347,9.3357,78763,0
2007-12-17,9.2597,9.619,9.0262,9.0262,96888,0
2007-12-18,9.151,9.4433,9.009,9.4433,117109,0
2007-12-19,9.3775,9.769,9.3775,9.685,72388,0
2007-12-20,9.752,9.862,9.4255,9.694,87060,0
2007-12-21,9.979,10.027,9.651,10.027,276423,0
2007-12-24,10.098,10.336,9.784,10.287,28604,0
2007-12-26,10.178,10.621,9.845,10.552,65372,0
2007-12-27,10.538,10.646,9.761,9.769,67885,0
2007-12-28,9.869,10.253,9.2109,9.2339,85067,0
2007-12-31,9.1434,9.4602,9.0432,9.2186,87160,0
2008-01-02,9.177,9.3445,8.9269,9.0174,69157,0
2008-01-03,9.0603,9.4353,8.9006,8.9512,58104,0
2008-01-04,8.8421,9.3523,8.7833,8.7833,46829,0
2008-01-07,8.8421,9.544,8.8421,9.3269,87608,0
2008-01-08,9.3523,9.602,8.8007,8.8421,107456,0
2008-01-09,8.8007,9.4175,8.8007,9.4085,90770,0
2008-01-10,9.3357,9.694,9.1252,9.503,90073,0
2008-01-11,9.3775,9.559,9.0603,9.0603,63854,0
2008-01-14,9.151,9.2839,8.8931,9.2186,47008,0
2008-01-15,9.0764,9.4175,8.8337,9.1847,67675,0
2008-01-16,9.177,9.769,9.1683,9.3912,71985,0
2008-01-17,9.744,9.744,9.2109,9.4602,75495,0
2008-01-18,9.3445,9.611,8.9426,9.1089,137241,0
2008-01-22,8.7677,9.827,8.1909,9.586,91440,0
2008-01-23,9.3357,9.919,9.2427,9.919,104611,0
2008-01-24,9.954,9.954,9.586,9.668,44605,0
2008-01-25,9.827,9.869,9.3685,9.518,22401,0
2008-01-28,9.4781,9.721,9.4781,9.55,45612,0
2008-01-29,9.626,9.869,9.2752,9.836,60773,0
2008-01-30,9.752,9.935,9.544,9.729,55475,0
2008-01-31,9.544,10.128,9.3912,10.061,172213,0
2008-02-01,10.118,10.278,9.919,10.061,52032,0
2008-02-04,10.01,10.017,9.676,9.784,42123,0
2008-02-05,9.578,9.744,9.3991,9.4602,91900,0
2008-02-06,9.559,9.752,9.4691,9.495,32399,0
2008-02-07,9.4602,9.694,9.4433,9.544,38423,0
2008-02-08,9.503,9.602,9.151,9.3445,29573,0
2008-02-11,9.3685,9.594,8.975,9.4691,74583,0
2008-02-12,9.544,9.685,9.4255,9.602,50917,0
2008-02-13,9.721,9.761,9.2684,9.752,50261,0
2008-02-14,9.769,9.769,9.3523,9.3685,65507,0
2008-02-15,9.3102,9.4433,9.2186,9.2597,62397,0
2008-02-19,9.4353,9.611,9.2508,9.2684,84493,0
2008-02-20,9.2109,9.611,9.2109,9.527,64719,0
2008-02-21,9.611,9.761,9.3991,9.4433,37414,0
2008-02-22,9.4353,9.503,9.2109,9.4255,51020,0
2008-02-25,9.4353,9.626,9.3685,9.568,40405,0
2008-02-26,9.4871,9.935,9.3844,9.761,63860,0
2008-02-27,9.642,9.877,9.602,9.769,55772,0
2008-02-28,9.676,9.819,9.544,9.578,38370,0
2008-02-29,9.4353,9.4353,8.8504,8.8588,74970,0
2008-03-03,8.8848,9.0603,8.4916,8.7001,74121,0
2008-03-04,8.5918,8.9006,8.4414,8.7677,59041,0
2008-03-05,8.8257,8.96,8.7677,8.9342,37085,0
2008-03-06,8.8931,8.909,8.5168,8.5168,39143,0
2008-03-07,8.4082,9.0174,8.4082,8.5835,35015,0
2008-03-10,8.6253,8.8931,8.5584,8.6836,39379,0
2008-03-11,8.9426,9.3015,8.7511,9.3015,58774,0
2008-03-12,9.1935,9.769,9.1166,9.55,70062,0
2008-03-13,9.4175,9.703,9.4175,9.685,40734,0
2008-03-14,9.784,9.784,9.1596,9.3102,49350,0
2008-03-17,9.068,9.877,8.4164,9.495,54740,0
2008-03-18,9.703,9.801,9.578,9.801,25519,0
2008-03-19,9.877,10.278,9.784,10.053,110541,0
2008-03-20,10.253,10.329,9.626,10.329,309277,0
2008-03-24,10.237,10.738,10.237,10.63,110584,0
2008-03-25,10.654,10.654,10.329,10.646,67618,0
2008-03-26,10.654,10.738,10.278,10.72,114096,0
2008-03-27,10.72,10.887,10.471,10.547,37986,0
2008-03-28,10.587,10.646,10.262,10.362,61450,0
2008-03-31,10.404,10.646,10.269,10.278,40744,0
2008-04-01,10.513,10.738,10.017,10.63,63133,0
2008-04-02,10.604,10.729,10.462,10.462,22373,0
2008-04-03,10.362,10.362,10.11,10.128,26795,0
2008-04-04,10.162,10.552,9.903,10.079,22421,0
2008-04-07,10.143,10.143,9.761,9.862,27974,0
2008-04-08,9.586,10.613,9.559,9.737,27282,0
2008-04-09,9.769,10.002,9.3597,9.3844,31882,0
2008-04-10,9.3597,9.986,9.1434,9.544,45903,0
2008-04-11,9.1847,9.4085,9.068,9.1166,49107,0
2008-04-14,9.1012,9.2253,8.975,9.0174,27419,0
2008-04-15,9.0603,9.2597,8.9512,9.2339,40739,0
2008-04-16,9.3357,9.685,9.3357,9.676,37645,0
2008-04-17,9.611,10.07,9.594,9.903,49501,0
2008-04-18,10.195,11.089,10.195,10.955,181908,0
2008-04-21,11.054,11.922,10.989,11.832,383390,0
2008-04-22,11.625,11.687,11.407,11.53,226751,0
2008-04-23,11.53,11.597,11.423,11.58,183986,0
2008-04-24,11.597,12.157,11.44,11.93,260928,0
2008-04-25,11.93,12.331,11.85,11.965,193992,0
2008-04-28,12.115,12.464,12.115,12.225,202488,0
2008-04-29,12.275,12.323,11.706,11.721,96747,0
2008-04-30,11.781,12.331,11.774,12.314,223144,0
2008-05-01,12.339,12.642,12.207,12.567,263905,0
2008-05-02,12.533,12.924,12.392,12.716,236697,0
2008-05-05,12.608,12.699,12.007,12.633,174001,0
2008-05-06,12.542,12.716,12.14,12.41,116939,0
2008-05-07,12.392,12.464,11.562,11.58,112289,0
2008-05-08,11.649,11.85,11.54,11.74,100698,0
2008-05-09,11.625,11.774,11.54,11.749,45008,0
2008-05-12,11.799,12.225,11.657,12.207,113094,0
2008-05-13,12.173,12.442,11.814,12.297,140426,0
2008-05-14,12.323,12.608,12.09,12.09,101441,0
2008-05-15,12.115,12.366,11.956,12.29,89366,0
2008-05-16,12.375,12.473,12.124,12.283,250120,0
2008-05-19,12.132,12.525,12.124,12.375,274844,0
2008-05-20,12.29,12.651,12.191,12.41,206415,0
2008-05-21,12.449,12.525,12.007,12.166,111931,0
2008-05-22,12.181,12.589,12.057,12.417,142036,0
2008-05-23,12.323,12.675,12.048,12.241,52021,0
2008-05-27,12.225,12.567,11.781,12.339,74995,0
2008-05-28,12.442,12.559,11.859,12.207,32658,0
2008-05-29,12.191,12.41,11.947,12.199,65219,0
2008-05-30,12.225,12.225,11.721,11.721,92703,0
2008-06-02,11.666,11.832,11.346,11.514,111298,0
2008-06-03,11.588,11.956,11.54,11.882,127205,0
2008-06-04,11.805,12.232,11.764,11.93,96679,0
2008-06-05,11.938,12.383,11.938,12.323,82855,0
2008-06-06,12.216,12.216,11.696,11.696,49664,0
2008-06-09,11.774,11.897,11.13,11.241,94550,0
2008-06-10,11.13,11.73,11.079,11.337,124614,0
2008-06-11,11.287,11.588,10.963,10.963,66596,0
2008-06-12,11.079,11.32,10.796,10.796,69945,0
2008-06-13,10.921,11.046,10.671,11.03,90817,0
2008-06-16,10.998,11.407,10.847,11.023,112603,0
2008-06-17,11.023,11.046,10.812,10.873,57803,0
2008-06-18,10.839,11.106,10.77,11.023,169876,0
2008-06-19,11.005,11.097,10.552,11.079,77584,0
2008-06-20,11.023,11.054,10.428,10.613,244075,0
2008-06-23,10.68,10.695,10.345,10.353,68344,0
2008-06-24,10.244,10.404,9.809,9.944,72983,0
2008-06-25,9.954,10.244,9.954,10.106,94331,0
2008-06-26,9.993,10.262,9.4353,9.594,117393,0
2008-06-27,9.55,9.651,9.1596,9.4433,614616,0
2008-06-30,9.4602,9.737,9.3844,9.685,198156,0
2008-07-01,9.568,10.089,9.4255,9.862,151764,0
2008-07-02,9.845,9.97,9.544,9.752,130620,0
2008-07-03,9.776,9.894,9.3775,9.4175,45452,0
2008-07-07,9.3912,9.4175,8.7677,9.2022,136791,0
2008-07-08,9.2339,10.269,9.2022,10.237,121414,0
2008-07-09,10.296,10.446,9.544,9.651,123659,0
2008-07-10,9.611,10.329,9.611,10.278,133234,0
2008-07-11,10.204,10.421,9.694,10.404,103572,0
2008-07-14,10.547,10.547,9.594,9.635,135052,0
2008-07-15,9.495,9.986,9.3269,9.4175,157319,0
2008-07-16,9.3445,10.646,9.3445,10.638,110201,0
2008-07-17,10.729,10.729,9.3844,9.935,281984,0
2008-07-18,9.927,9.935,8.6746,8.7511,340365,0
2008-07-21,8.7677,8.7833,8.3495,8.3581,215562,0
2008-07-22,8.4248,9.0518,7.9656,8.9342,285019,0
2008-07-23,8.9426,9.0927,8.7677,8.7833,168045,0
2008-07-24,8.8421,8.9173,8.4414,8.7001,143105,0
2008-07-25,8.7926,9.0005,8.5664,8.7677,100220,0
2008-07-28,8.7081,8.8673,8.333,8.3999,95378,0
2008-07-29,8.4082,9.1166,8.3999,9.0927,168828,0
2008-07-30,9.1347,9.1434,8.7748,8.975,92768,0
2008-07-31,8.8081,9.2253,8.8081,9.151,140366,0
2008-08-01,9.2022,9.568,8.909,9.3523,98680,0
2008-08-04,9.3685,9.503,9.0432,9.2109,70523,0
2008-08-05,9.3775,9.626,9.1596,9.527,130874,0
2008-08-06,9.4521,9.527,9.1012,9.4175,93624,0
2008-08-07,9.2597,9.4521,8.975,8.9826,71230,0
2008-08-08,9.0347,9.886,9.0347,9.793,85650,0
2008-08-11,9.793,10.68,9.495,10.547,112977,0
2008-08-12,10.528,10.528,10.106,10.22,67684,0
2008-08-13,10.143,10.621,9.979,10.195,81572,0
2008-08-14,10.128,10.495,9.845,10.345,51463,0
2008-08-15,10.604,10.936,10.135,10.471,132436,0
2008-08-18,10.453,10.453,9.935,10.178,53387,0
2008-08-19,10.053,10.106,9.744,9.784,40051,0
2008-08-20,9.819,10.089,9.2339,9.3844,64162,0
2008-08-21,9.2839,9.594,9.1434,9.2109,118113,0
2008-08-22,9.3912,9.4433,9.0764,9.3523,59545,0
2008-08-25,9.2684,9.2684,8.7511,8.8848,130792,0
2008-08-26,8.8588,9.2427,8.8588,9.0851,31829,0
2008-08-27,9.0927,9.4353,9.0262,9.1434,78008,0
2008-08-28,9.2597,9.544,9.1012,9.4691,55089,0
2008-08-29,9.3844,9.534,9.3102,9.3844,56235,0
2008-09-02,9.534,9.544,9.1683,9.3269,24588,0
2008-09-03,9.2926,9.611,9.1935,9.594,44161,0
2008-09-04,9.4353,9.651,9.1847,9.1935,139138,0
2008-09-05,9.1434,9.3523,8.9342,9.2508,97128,0
2008-09-08,9.4691,9.586,9.1252,9.3523,164246,0
2008-09-09,9.511,9.694,8.9826,8.9826,113245,0
2008-09-10,9.1596,9.1596,8.5168,8.7511,170209,0
2008-09-11,8.7164,8.9826,8.3663,8.7164,101491,0
2008-09-12,8.5754,8.8504,7.9656,7.9738,391495,0
2008-09-15,7.9738,8.6001,7.8487,8.2662,155388,0
2008-09-16,8.3913,8.7677,8.2245,8.7677,140967,0
2008-09-17,8.4999,8.8848,8.3246,8.4666,143262,0
2008-09-18,8.7001,10.061,8.3581,10.053,214094,0
2008-09-19,10.654,11.13,9.886,10.738,460313,0
2008-09-22,10.462,10.72,9.4602,9.511,101278,0
2008-09-23,9.4602,10.152,9.4602,9.518,70517,0
2008-09-24,9.4691,9.927,9.1935,9.2684,67751,0
2008-09-25,10.738,10.738,9.3912,9.761,100215,0
2008-09-26,9.4175,9.761,9.1935,9.2186,90095,0
2008-09-29,8.9826,9.869,8.9342,9.2109,63616,0
2008-09-30,9.776,9.776,8.5918,9.2926,118142,0
2008-10-01,9.177,9.534,9.177,9.3357,27628,0
2008-10-02,9.2752,9.869,9.2339,9.3102,47043,0
2008-10-03,9.586,9.602,9.009,9.009,58615,0
2008-10-06,8.6921,9.4691,8.6162,9.1596,70308,0
2008-10-07,9.1683,9.2597,8.4666,8.525,83023,0
2008-10-08,8.5835,9.0347,7.8152,8.2745,186320,0
2008-10-09,8.5664,8.5664,6.2704,6.2704,170097,0
2008-10-10,6.137,7.9488,5.5776,7.9488,187152,0
2008-10-13,7.9488,8.7511,6.9802,8.7254,147200,0
2008-10-14,9.0262,9.0262,7.3397,7.5228,98506,0
2008-10-15,7.2976,7.3397,6.7968,6.7968,73437,0
2008-10-16,6.688,8.2328,6.4375,8.2328,95343,0
2008-10-17,7.9154,7.9154,6.9723,7.0972,145432,0
2008-10-20,7.1973,7.3644,6.6463,7.3644,58545,0
2008-10-21,7.2474,7.4228,6.8384,6.8384,40087,0
2008-10-22,6.9051,6.9972,6.2874,6.5712,77119,0
2008-10-23,6.3624,6.9385,6.0615,6.6463,120731,0
2008-10-24,6.0704,6.8301,5.9952,6.5879,101542,0
2008-10-27,6.5461,7.3725,6.4877,6.7718,85305,0
2008-10-28,7.0137,8.1659,6.7297,7.9738,139721,0
2008-10-29,7.9738,8.5501,7.6483,8.3414,105415,0
2008-10-30,8.6416,8.7336,8.0741,8.3495,83834,0
2008-10-31,8.4164,8.7677,8.1909,8.7677,107125,0
2008-11-03,8.6921,9.1434,8.2578,8.975,130794,0
2008-11-04,9.1434,9.3445,8.8007,9.3357,95835,0
2008-11-05,9.0764,9.4255,8.291,8.3161,91003,0
2008-11-06,8.216,8.6836,8.1494,8.2662,94665,0
2008-11-07,8.3495,8.6746,8.1909,8.5083,49460,0
2008-11-10,8.7511,8.7748,8.333,8.4414,27358,0
2008-11-11,8.3246,8.7511,8.1659,8.1827,55933,0
2008-11-12,8.1159,8.1576,7.5228,7.5228,57253,0
2008-11-13,7.5981,8.0991,6.8134,8.0239,139570,0
2008-11-14,7.8821,7.9404,7.0972,7.1225,65432,0
2008-11-17,7.0724,7.264,6.9472,7.1139,58224,0
2008-11-18,7.2225,7.398,6.7216,7.089,83543,0
2008-11-19,6.9802,7.1639,6.4212,6.5128,70594,0
2008-11-20,6.4794,6.7549,6.329,6.329,88806,0
2008-11-21,6.563,6.9136,5.8866,6.8632,128633,0
2008-11-24,6.9472,7.5316,6.3708,7.4312,107848,0
2008-11-25,7.5981,7.5981,6.7132,7.264,51924,0
2008-11-26,7.0638,7.8737,6.763,7.8403,85286,0
2008-11-28,7.7234,7.8737,7.6483,7.7566,26290,0
2008-12-01,7.4894,7.6317,6.4124,6.5294,109679,0
2008-12-02,6.7132,7.3893,6.3708,7.3142,62487,0
2008-12-03,7.0387,7.8654,7.0387,7.7903,107304,0
2008-12-04,7.5228,7.9488,7.264,7.3475,91063,0
2008-12-05,7.2309,7.8903,7.1553,7.832,74903,0
2008-12-08,7.999,8.7336,7.5647,8.7001,106592,0
2008-12-09,8.5501,9.009,8.1242,8.1242,59081,0
2008-12-10,8.241,8.6333,7.7653,7.7818,47102,0
2008-12-11,7.6397,7.9905,7.4061,7.4312,58664,0
2008-12-12,7.1725,7.999,7.1725,7.9905,63157,0
2008-12-15,7.9656,8.525,7.5397,7.6067,51741,0
2008-12-16,7.7986,8.6502,7.7318,8.6253,104966,0
2008-12-17,8.4331,8.9426,8.3581,8.6836,64295,0
2008-12-18,8.6253,8.9342,8.1993,8.241,45847,0
2008-12-19,8.7511,9.068,8.0239,8.3913,181710,0
2008-12-22,8.4414,8.6001,8.0491,8.4248,112853,0
2008-12-23,8.5083,8.9512,8.3079,8.6836,37962,0
2008-12-24,8.6582,8.8588,7.9656,8.5584,37763,0
2008-12-26,8.7677,8.8755,8.5754,8.8755,18207,0
2008-12-29,8.8673,8.8673,8.2996,8.4248,36964,0
2008-12-30,8.5664,8.7254,8.3999,8.6416,44319,0
2008-12-31,8.7001,9.2253,8.6162,8.9512,79242,0
2009-01-02,8.9921,9.1683,8.7164,9.1089,30431,0
2009-01-05,9.1434,9.1434,8.4082,8.5334,35739,0
2009-01-06,8.6253,9.1683,8.5584,8.7677,20341,0
2009-01-07,8.5835,8.6253,8.3495,8.4584,25782,0
2009-01-08,8.291,8.7677,8.291,8.7677,28131,0
2009-01-09,8.7748,8.7748,7.7318,7.7318,79153,0
2009-01-12,7.7148,8.1909,7.6397,7.6483,31979,0
2009-01-13,7.6734,8.0823,7.5565,7.982,28099,0
2009-01-14,7.7234,8.1073,7.3644,7.3644,46976,0
2009-01-15,7.3811,8.0074,7.1553,8.0074,44027,0
2009-01-16,8.0155,8.0406,7.398,7.8903,54981,0
2009-01-20,7.7067,7.8737,6.9301,6.9301,80460,0
2009-01-21,7.0553,7.6317,6.7466,7.6232,41978,0
2009-01-22,7.281,7.281,6.3791,6.4291,94292,0
2009-01-23,6.4711,6.738,6.3873,6.4626,68613,0
2009-01-26,6.4541,6.6796,6.3624,6.4626,89417,0
2009-01-27,6.5128,6.5128,6.2457,6.2622,68846,0
2009-01-28,6.3958,6.7549,6.2874,6.4375,112263,0
2009-01-29,6.3373,6.6129,6.0867,6.187,33187,0
2009-01-30,6.2622,6.4375,6.2122,6.2122,62198,0
2009-02-02,6.1204,6.6546,6.1204,6.4212,109787,0
2009-02-03,6.4626,6.4626,6.0366,6.3038,57585,0
2009-02-04,6.3205,6.596,6.0784,6.0784,119558,0
2009-02-05,6.0285,6.3205,5.9117,6.0116,58615,0
2009-02-06,6.137,6.3038,5.9365,6.2205,121669,0
2009-02-09,6.1622,6.2622,6.0285,6.187,31702,0
2009-02-10,6.1622,6.2538,5.6527,5.6527,79063,0
2009-02-11,5.6863,5.9533,5.6863,5.878,30343,0
2009-02-12,5.7612,5.9284,5.6943,5.878,88738,0
2009-02-13,5.9613,6.0366,5.6778,5.8947,52939,0
2009-02-17,6.0535,6.1788,5.6527,5.6693,133655,0
2009-02-18,5.7612,5.8363,5.4106,5.569,39304,0
2009-02-19,5.6613,5.7612,5.4608,5.4688,39208,0
2009-02-20,5.3688,5.5024,5.2101,5.4275,58093,0
2009-02-23,5.4775,5.4775,5.1099,5.1519,48497,0
2009-02-24,5.2519,5.8196,5.2519,5.8115,109850,0
2009-02-25,5.7612,5.7612,5.2018,5.3856,71570,0
2009-02-26,5.4437,5.7111,5.1852,5.3688,86346,0
2009-02-27,5.2354,5.5859,4.9846,5.2603,56904,0
2009-03-02,5.1684,5.3021,4.8929,5.1268,78717,0
2009-03-03,5.2519,5.3352,4.8093,4.8845,43521,0
2009-03-04,4.9931,5.2603,4.9263,5.1937,79491,0
2009-03-05,5.0265,5.0934,4.7676,4.7843,57650,0
2009-03-06,4.8511,5.043,4.4588,4.8511,56537,0
2009-03-09,4.7843,4.8929,4.2583,4.3501,62313,0
2009-03-10,4.5003,5.0599,4.492,5.0516,66485,0
2009-03-11,5.0934,5.1684,4.5088,4.5088,48263,0
2009-03-12,4.5088,5.4275,4.4254,5.3188,85614,0
2009-03-13,5.3688,5.7028,5.2686,5.4608,102707,0
2009-03-16,5.561,5.7028,5.2603,5.3021,57962,0
2009-03-17,5.3021,5.6444,5.3021,5.6444,66407,0
2009-03-18,5.6193,6.0704,5.4524,6.0704,60321,0
2009-03-19,6.137,6.3541,5.9702,6.2371,62589,0
2009-03-20,6.3205,6.3624,5.7946,5.7946,96975,0
2009-03-23,6.0454,6.5796,5.9199,6.5796,96344,0
2009-03-24,6.4212,6.7466,6.3205,6.3205,61368,0
2009-03-25,6.3791,6.872,6.3373,6.8466,68846,0
2009-03-26,6.788,7.1476,6.7132,7.1389,79439,0
2009-03-27,6.9301,7.0972,6.3873,6.3958,58557,0
2009-03-30,6.3205,6.5044,6.3205,6.3791,57709,0
2009-03-31,6.4375,6.688,6.2788,6.3873,56443,0
2009-04-01,6.2371,6.8218,6.1954,6.7718,57866,0
2009-04-02,6.9802,7.1139,6.4711,7.1139,107162,0
2009-04-03,6.872,7.0638,6.78,7.0638,52424,0
2009-04-06,6.763,6.8801,6.4794,6.688,43140,0
2009-04-07,6.5378,6.7549,6.3373,6.3456,57698,0
2009-04-08,6.3624,6.5712,6.3373,6.563,21540,0
2009-04-09,6.7466,7.4728,6.7466,7.3561,95198,0
2009-04-13,7.2059,7.6397,7.1139,7.6067,52274,0
2009-04-14,7.398,7.4145,6.8801,6.9802,43224,0
2009-04-15,6.9802,7.214,6.9472,7.1973,25821,0
2009-04-16,7.1553,7.4894,6.9553,7.4645,44765,0
2009-04-17,7.5064,7.5064,7.2976,7.4645,74813,0
2009-04-20,7.1476,7.1476,6.5712,6.596,75055,0
2009-04-21,6.596,7.1139,6.4291,7.1139,66805,0
2009-04-22,6.9301,7.3811,6.8134,7.1225,61378,0
2009-04-23,7.1139,7.1139,6.4877,6.8384,40610,0
2009-04-24,6.9301,7.1225,6.7216,6.8884,79804,0
2009-04-27,6.7047,6.9218,6.5294,6.763,93497,0
2009-04-28,6.688,6.8301,6.563,6.5712,50887,0
2009-04-29,6.596,6.9632,6.5212,6.688,99741,0
2009-04-30,6.78,7.0053,6.5545,6.763,61056,0
2009-05-01,6.7216,6.8134,6.4375,6.4794,45371,0
2009-05-04,6.596,6.8884,6.5378,6.8884,28609,0
2009-05-05,6.763,6.8134,6.4375,6.4541,65572,0
2009-05-06,6.5879,6.6213,6.404,6.4794,42666,0
2009-05-07,6.596,6.8801,6.3205,6.3873,44703,0
2009-05-08,6.5545,6.7968,6.3791,6.7549,60517,0
2009-05-11,6.6796,6.8551,6.6796,6.763,32430,0
2009-05-12,6.8551,7.1476,6.8384,7.0137,71399,0
2009-05-13,6.8301,7.1139,6.8301,6.9972,77694,0
2009-05-14,7.0553,7.214,6.4124,7.0972,54805,0
2009-05-15,7.1553,7.1553,6.8134,6.9885,64778,0
2009-05-18,7.2559,7.398,7.089,7.3893,73358,0
2009-05-19,7.281,7.3893,7.1056,7.2976,37767,0
2009-05-20,6.638,7.4061,6.638,7.0387,57950,0
2009-05-21,6.8884,7.239,6.763,7.2059,49448,0
2009-05-22,7.2559,7.4312,7.2059,7.3893,58676,0
2009-05-26,7.3725,7.6734,7.2976,7.6483,155734,0
2009-05-27,7.5731,7.832,7.5565,7.7401,89513,0
2009-05-28,7.832,7.9154,7.3811,7.907,91360,0
2009-05-29,7.9488,8.4248,7.7485,8.4248,444700,0
2009-06-01,8.333,9.009,8.0491,8.9426,158609,0
2009-06-02,8.7677,9.3191,8.4498,9.2508,81170,0
2009-06-03,9.1012,9.2253,8.8337,9.0603,58602,0
2009-06-04,9.1089,9.3015,8.96,9.3015,52153,0
2009-06-05,9.4175,9.4175,8.9512,9.2022,29082,0
2009-06-08,9.068,9.3597,8.8755,9.0347,40451,0
2009-06-09,9.0927,9.0927,8.6502,8.6665,47685,0
2009-06-10,8.6253,8.6333,7.8403,7.9322,76649,0
2009-06-11,7.9404,8.2077,7.6317,7.6566,78762,0
2009-06-12,7.5145,7.9154,7.498,7.8487,47456,0
2009-06-15,7.8152,7.8152,7.2724,7.2976,112493,0
2009-06-16,7.4645,7.7653,7.089,7.1139,123237,0
2009-06-17,7.1389,7.2559,6.9136,7.0803,65860,0
2009-06-18,7.089,7.2976,7.089,7.2976,21697,0
2009-06-19,7.4312,7.4312,7.0304,7.2724,110004,0
2009-06-22,7.1725,7.1725,6.9553,7.1225,61412,0
2009-06-23,7.2309,7.3561,6.9301,6.9632,82010,0
2009-06-24,7.0137,7.2309,6.9301,6.9301,74535,0
2009-06-25,6.8884,7.0972,6.8466,7.022,65505,0
2009-06-26,6.9472,7.6317,6.9385,7.6317,387546,0
2009-06-29,7.5064,7.7318,7.1639,7.6149,74925,0
2009-06-30,7.6483,7.7148,7.1225,7.1476,88296,0
2009-07-01,7.2559,7.7234,7.1639,7.6317,70944,0
2009-07-02,7.4728,7.4728,7.1553,7.1553,108191,0
2009-07-06,7.1476,7.5479,7.089,7.4476,56722,0
2009-07-07,7.4563,7.4728,7.1725,7.1973,98473,0
2009-07-08,7.2559,7.3893,7.0553,7.1973,93622,0
2009-07-09,7.2724,7.3725,7.1389,7.1476,63888,0
2009-07-10,7.1225,7.3061,7.0724,7.2059,40313,0
2009-07-13,7.281,7.3561,7.0972,7.2225,71324,0
2009-07-14,7.1553,7.2889,7.1305,7.1725,34814,0
2009-07-15,7.2976,7.6232,7.1553,7.6149,74819,0
2009-07-16,7.5814,7.6734,7.239,7.6149,51741,0
2009-07-17,7.6232,7.69,7.4145,7.5397,76519,0
2009-07-20,7.6149,7.7234,7.5316,7.5814,25679,0
2009-07-21,7.6566,7.6566,7.3061,7.4563,69157,0
2009-07-22,7.3725,7.5565,7.2976,7.5479,24343,0
2009-07-23,7.498,7.982,7.4563,7.982,66894,0
2009-07-24,7.5981,7.5981,6.9553,7.2474,95904,0
2009-07-27,7.2059,7.3061,6.9885,7.3061,85499,0
2009-07-28,7.2559,7.3397,6.9553,7.2559,55781,0
2009-07-29,6.9218,7.3397,6.9218,7.264,44405,0
2009-07-30,7.3725,7.3725,7.2059,7.3142,64828,0
2009-07-31,7.2559,7.3811,7.1225,7.189,85904,0
2009-08-03,7.264,7.264,6.9385,7.0972,69109,0
2009-08-04,6.9632,7.1973,6.9632,7.1553,87537,0
2009-08-05,7.1139,7.1139,6.8466,6.9136,53235,0
2009-08-06,6.9723,6.9723,6.8048,6.8134,40497,0
2009-08-07,6.9632,7.1056,6.8801,7.0474,102054,0
2009-08-10,6.9553,7.1973,6.9218,7.0304,67994,0
2009-08-11,6.9972,7.1553,6.8551,6.9723,28937,0
2009-08-12,6.9632,7.4061,6.9632,7.2309,60687,0
2009-08-13,7.281,7.281,6.9632,7.0553,41777,0
2009-08-14,7.089,7.089,6.663,6.7718,69593,0
2009-08-17,6.6213,6.7466,6.4877,6.5044,65687,0
2009-08-18,6.563,6.8969,6.404,6.688,30574,0
2009-08-19,6.5294,6.8884,6.5294,6.8301,24712,0
2009-08-20,6.7968,7.3811,6.7466,7.3811,61419,0
2009-08-21,7.5316,7.9154,7.4645,7.7986,111684,0
2009-08-24,7.807,7.8403,7.7148,7.7986,37624,0
2009-08-25,7.8403,7.9656,7.7903,7.9488,65469,0
2009-08-26,7.9154,8.0155,7.7318,7.9905,64280,0
2009-08-27,7.9322,7.9322,7.6232,7.7653,28581,0
2009-08-28,7.7566,7.7986,7.2225,7.264,28114,0
2009-08-31,7.1973,7.1973,6.9051,7.0474,58994,0
2009-09-01,7.0137,7.2474,6.9301,6.9632,32574,0
2009-09-02,6.9723,7.0387,6.8801,6.8969,35687,0
2009-09-03,6.9218,7.0474,6.563,6.6796,77184,0
2009-09-04,6.6046,6.7047,6.3708,6.663,64388,0
2009-09-08,6.9632,6.9802,6.3708,6.4291,40561,0
2009-09-09,6.4291,6.4461,6.1119,6.4212,70670,0
2009-09-10,6.3791,6.4291,6.1622,6.4212,51219,0
2009-09-11,6.5461,6.596,6.1535,6.3708,51071,0
2009-09-14,6.3205,6.4877,6.3205,6.4291,34643,0
2009-09-15,6.3958,6.6463,6.2957,6.5378,46841,0
2009-09-16,6.5712,6.6213,6.4711,6.596,18700,0
2009-09-17,6.6046,6.663,6.4877,6.5212,23002,0
2009-09-18,6.5545,6.5545,6.1119,6.2704,115827,0
2009-09-21,6.2036,6.4877,6.1622,6.3958,52224,0
2009-09-22,6.4794,6.8632,6.3541,6.596,39428,0
2009-09-23,6.4375,6.8632,6.3708,6.563,39992,0
2009-09-24,6.5879,6.7297,6.4124,6.4212,59536,0
2009-09-25,6.5044,6.596,6.4212,6.4541,37683,0
2009-09-28,6.5294,6.596,6.3791,6.5796,48669,0
2009-09-29,6.5712,6.663,6.3205,6.3541,66712,0
2009-09-30,6.3791,6.4626,5.9613,5.9613,76147,0
2009-10-01,6.0116,6.0704,5.7612,5.7612,98961,0
2009-10-02,5.7279,5.7864,5.6444,5.6693,41394,0
2009-10-05,5.7279,5.8281,5.6193,5.7612,54486,0
2009-10-06,5.7864,5.8698,5.7028,5.7778,60776,0
2009-10-07,5.6943,5.7529,5.5776,5.6527,35055,0
2009-10-08,5.7279,5.9117,5.569,5.569,68598,0
2009-10-09,5.5776,5.7612,5.569,5.7362,30051,0
2009-10-12,5.7946,6.02,5.6527,5.7612,22177,0
2009-10-13,5.7447,5.7864,5.3688,5.5443,79456,0
2009-10-14,5.6527,5.8448,5.6193,5.7362,40543,0
2009-10-15,5.8448,5.8448,5.569,5.7362,43722,0
2009-10-16,5.6943,5.7864,5.6028,5.7111,36407,0
2009-10-19,5.7612,5.7864,5.569,5.5942,58158,0
2009-10-20,5.6109,5.8698,5.3021,5.3272,82563,0
2009-10-21,5.3272,5.5443,5.0098,5.1017,72336,0
2009-10-22,5.1099,5.636,5.0265,5.4858,101261,0
2009-10-23,5.4858,5.5108,5.0682,5.1017,59664,0
2009-10-26,5.1684,5.5108,4.8511,4.8929,80605,0
2009-10-27,4.9013,5.1598,4.8762,4.9596,75216,0
2009-10-28,4.968,5.0934,4.9513,5.0348,74053,0
2009-10-29,5.0934,5.2185,4.9263,4.9513,59411,0
2009-10-30,4.9596,4.968,4.7843,4.8344,122120,0
2009-11-02,4.8511,4.968,4.6422,4.8511,70534,0
2009-11-03,4.8008,4.9263,4.7425,4.7843,31072,0
2009-11-04,4.8259,4.8259,4.5088,4.5422,69720,0
2009-11-05,4.6092,4.8929,4.6092,4.8344,56629,0
2009-11-06,4.751,4.751,4.4254,4.5672,119719,0
2009-11-09,4.6842,4.6926,4.6092,4.6842,66641,0
2009-11-10,4.6591,4.8845,4.4501,4.467,42669,0
2009-11-11,4.5507,4.5924,4.3916,4.4753,45649,0
2009-11-12,4.4838,4.4838,4.2751,4.4169,86507,0
2009-11-13,4.4753,4.7759,4.3587,4.4588,86988,0
2009-11-16,4.5756,4.9263,4.5756,4.7676,172606,0
2009-11-17,4.7592,5.0265,4.5839,4.9263,85782,0
2009-11-18,4.9345,5.1434,4.9345,5.1268,74846,0
2009-11-19,5.0848,5.0848,4.8179,4.8259,60161,0
2009-11-20,4.8093,4.9931,4.8093,4.8762,63120,0
2009-11-23,4.9431,5.0848,4.8679,4.9345,46551,0
2009-11-24,4.9263,4.9431,4.8093,4.9263,44960,0
2009-11-25,4.9764,5.0016,4.8093,4.8093,12189,0
2009-11-27,4.7676,4.8845,4.6926,4.7343,54969,0
2009-11-30,4.7175,4.8679,4.5507,4.8259,128637,0
2009-12-01,4.8845,4.9345,4.7676,4.8511,89563,0
2009-12-02,4.8762,5.1187,4.6842,4.9846,86437,0
2009-12-03,4.9931,5.1349,4.6926,4.7175,47155,0
2009-12-04,4.8511,5.0516,4.8344,4.9764,53869,0
2009-12-07,4.9846,5.0767,4.918,4.9846,48880,0
2009-12-08,4.9764,4.9931,4.7759,4.8008,129018,0
2009-12-09,4.8179,4.8344,4.6673,4.8344,44305,0
2009-12-10,4.8344,4.9431,4.7008,4.9013,79138,0
2009-12-11,4.9263,4.968,4.7759,4.918,96417,0
2009-12-14,4.9596,4.9596,4.7928,4.9263,40110,0
2009-12-15,4.9263,4.968,4.7759,4.8093,52509,0
2009-12-16,4.8511,4.8596,4.7425,4.7759,47781,0
2009-12-17,4.7343,4.8179,4.7343,4.7343,46795,0
2009-12-18,4.7843,4.7843,4.5839,4.6673,177047,0
2009-12-21,4.7343,4.968,4.7343,4.9094,84743,0
2009-12-22,4.8679,4.968,4.8093,4.9513,47727,0
2009-12-23,4.968,5.2938,4.968,5.1187,82257,0
2009-12-24,5.1434,5.3272,4.9013,5.1519,36182,0
2009-12-28,5.1598,5.1598,4.8845,5.0182,51726,0
2009-12-29,5.0516,5.0516,4.8596,5.0098,30833,0
2009-12-30,4.9596,5.0599,4.9596,5.0599,30164,0
2009-12-31,5.0848,5.1937,5.0098,5.0848,62240,0
2010-01-04,4.9596,5.1598,4.9263,5.043,48669,0
2010-01-05,5.0348,5.0348,4.8093,4.8093,53458,0
2010-01-06,4.8179,4.8596,4.6842,4.7008,80582,0
2010-01-07,4.7008,4.8929,4.6926,4.8008,76357,0
2010-01-08,4.7843,4.9263,4.7592,4.8511,42162,0
2010-01-11,4.8845,4.9094,4.7008,4.8845,55161,0
2010-01-12,4.8511,4.9013,4.7592,4.8511,40495,0
2010-01-13,4.8845,4.8845,4.7343,4.8344,48068,0
2010-01-14,4.8511,5.043,4.8428,4.9764,40558,0
2010-01-15,4.9931,5.0682,4.9013,4.9764,71174,0
2010-01-19,4.968,5.2018,4.968,5.1519,54702,0
2010-01-20,5.1187,5.2101,4.9263,5.0599,101188,0
2010-01-21,5.3272,5.4858,5.1268,5.2768,121661,0
2010-01-22,5.2768,5.5272,5.2603,5.5192,129722,0
2010-01-25,5.569,5.6693,5.4524,5.569,118532,0
2010-01-26,5.569,5.9867,5.569,5.7111,161663,0
2010-01-27,5.6943,5.945,5.6693,5.8866,123941,0
2010-01-28,5.9199,5.9199,5.494,5.6863,119334,0
2010-01-29,5.7197,5.7197,5.4437,5.4688,109695,0
2010-02-01,5.5192,5.5359,5.4275,5.4608,71918,0
2010-02-02,5.4524,5.561,5.3771,5.3771,109660,0
2010-02-03,5.3688,5.561,5.1768,5.1852,50108,0
2010-02-04,5.1519,5.3856,5.1519,5.2938,117131,0
2010-02-05,5.3272,5.5859,5.1349,5.4356,242480,0
2010-02-08,5.4189,5.5192,5.2768,5.3856,91880,0
2010-02-09,5.4775,5.5192,5.2436,5.4608,62529,0
2010-02-10,5.4437,5.4437,5.2436,5.3352,33915,0
2010-02-11,5.3021,5.561,5.2853,5.5524,73851,0
2010-02-12,5.4858,5.569,5.4356,5.5443,61493,0
2010-02-16,5.6109,5.6693,5.4356,5.6613,42111,0
2010-02-17,5.7111,5.9613,5.6778,5.945,118748,0
2010-02-18,5.8866,6.0032,5.8115,6.0032,80855,0
2010-02-19,5.9867,6.1535,5.945,5.9702,69497,0
2010-02-22,6.0116,6.0704,5.8115,6.0366,52680,0
2010-02-23,6.0366,6.1453,5.9365,6.0535,56842,0
2010-02-24,6.0615,6.2457,5.9613,6.137,52254,0
2010-02-25,6.0285,6.1285,6.02,6.0784,25013,0
2010-02-26,6.1034,6.1204,6.0454,6.0615,43037,0
2010-03-01,6.1034,6.1622,6.0032,6.1119,71244,0
2010-03-02,6.1034,6.3541,6.1034,6.3373,74627,0
2010-03-03,6.329,6.3791,6.2704,6.3541,64266,0
2010-03-04,6.3541,6.3958,6.2874,6.3958,21757,0
2010-03-05,6.3624,6.7047,6.2622,6.6796,80816,0
2010-03-08,6.6546,6.763,6.4124,6.7466,42582,0
2010-03-09,6.688,6.9885,6.6046,6.9301,93812,0
2010-03-10,6.9301,6.9972,6.688,6.8301,36860,0
2010-03-11,6.763,6.9972,6.6046,6.9885,53099,0
2010-03-12,6.9972,7.0387,6.7968,6.9385,24006,0
2010-03-15,6.9301,7.0803,6.9301,7.0553,20235,0
2010-03-16,7.0724,7.0724,6.8301,7.0053,42954,0
2010-03-17,7.0387,7.2474,6.9802,7.022,41348,0
2010-03-18,7.022,7.1476,6.763,7.0972,15621,0
2010-03-19,7.1305,7.2559,6.738,7.2559,171764,0
2010-03-22,7.1476,7.4396,7.0304,7.3725,53171,0
2010-03-23,7.3142,7.4645,7.0553,7.4061,47080,0
2010-03-24,7.3142,7.3561,7.1056,7.1389,144246,0
2010-03-25,7.1807,7.4563,6.78,7.0972,41881,0
2010-03-26,7.1056,7.2474,6.9301,7.0638,74172,0
2010-03-29,7.0724,7.1225,6.78,7.022,37839,0
2010-03-30,7.0137,7.0638,6.9051,7.022,35581,0
2010-03-31,6.9632,7.2559,6.9632,7.0387,53866,0
2010-04-01,7.1056,7.2309,6.9136,7.022,30312,0
2010-04-05,7.0137,7.2059,7.0137,7.1553,47765,0
2010-04-06,7.0972,7.2976,7.022,7.281,32484,0
2010-04-07,7.2559,7.4061,7.1553,7.398,54418,0
2010-04-08,7.3397,7.4814,7.3142,7.4145,29602,0
2010-04-09,7.3725,7.3811,7.1725,7.2225,52743,0
2010-04-12,7.0803,7.3061,7.0803,7.1973,79692,0
2010-04-13,7.264,7.2724,6.9972,7.2059,33461,0
2010-04-14,7.264,7.4312,7.0803,7.4312,70355,0
2010-04-15,7.398,7.4645,7.3397,7.4645,35746,0
2010-04-16,7.4728,7.4814,7.2559,7.3725,85709,0
2010-04-19,7.3225,7.7566,7.3225,7.6566,83742,0
2010-04-20,7.6734,7.8571,7.4894,7.8571,63265,0
2010-04-21,7.8571,8.3079,7.8487,8.2662,130733,0
2010-04-22,8.1408,8.3414,8.1073,8.3414,56758,0
2010-04-23,8.322,8.322,8.0952,8.2718,44559,0
2010-04-26,8.2745,8.4248,8.1408,8.3663,50695,0
2010-04-27,8.2996,8.4498,8.1408,8.2996,68841,0
2010-04-28,8.2996,8.6001,8.1326,8.4832,70319,0
2010-04-29,8.5414,8.8848,8.3495,8.8673,120159,0
2010-04-30,8.8755,8.909,8.3161,8.3495,78853,0
2010-05-03,8.4414,8.5584,8.1827,8.5168,74580,0
2010-05-04,8.4082,8.4164,8.0406,8.1659,110649,0
2010-05-05,8.1242,8.3999,8.0491,8.0909,62719,0
2010-05-06,8.0823,8.3161,7.4728,7.9322,142557,0
2010-05-07,7.832,7.9322,7.4396,7.498,90694,0
2010-05-10,7.9571,8.333,7.7903,8.3246,138899,0
2010-05-11,8.1909,8.6665,8.1909,8.6001,66000,0
2010-05-12,8.5835,8.975,8.5835,8.9512,105350,0
2010-05-13,8.9342,9.0262,8.6921,8.8588,72644,0
2010-05-14,8.8007,8.8007,8.4331,8.6921,50223,0
2010-05-17,8.7748,8.8421,8.5414,8.7421,59740,0
2010-05-18,8.9173,8.9173,8.6253,8.6746,105752,0
2010-05-19,8.6333,8.7833,8.4666,8.5083,52294,0
2010-05-20,8.2662,8.5664,7.7401,7.7818,109999,0
2010-05-21,7.6232,7.7653,7.4145,7.6483,172216,0
2010-05-24,7.6232,7.6232,7.2225,7.3397,136013,0
2010-05-25,7.1476,7.4476,7.0638,7.3225,80394,0
2010-05-26,7.3725,7.5397,7.3225,7.4312,142737,0
2010-05-27,7.6067,7.9154,7.4814,7.8987,124178,0
2010-05-28,7.9154,8.0491,7.7566,7.907,118496,0
2010-06-01,7.907,8.1408,7.7986,7.8737,110730,0
2010-06-02,7.8903,8.0991,7.832,8.0741,96855,0
2010-06-03,8.0406,8.3079,8.0406,8.1827,123744,0
2010-06-04,7.9571,7.9738,7.6149,7.6397,101267,0
2010-06-07,7.7148,7.7148,7.4645,7.5228,64116,0
2010-06-08,7.5479,7.5814,7.264,7.4228,66543,0
2010-06-09,7.5228,7.5981,7.1807,7.214,96704,0
2010-06-10,7.3397,7.5981,7.264,7.5897,88755,0
2010-06-11,7.4396,7.6566,7.281,7.4645,81027,0
2010-06-14,7.5397,7.6566,7.4061,7.4645,73947,0
2010-06-15,7.4894,7.5981,7.3725,7.5897,55410,0
2010-06-16,7.498,7.5897,7.4145,7.4645,53371,0
2010-06-17,7.4728,7.5981,7.4145,7.5814,25118,0
2010-06-18,7.6317,7.7653,7.4312,7.4476,118660,0
2010-06-21,7.5647,7.6317,7.1553,7.2059,129905,0
2010-06-22,7.214,7.3307,7.1056,7.1225,57749,0
2010-06-23,7.0972,7.2976,6.9885,7.2059,69859,0
2010-06-24,7.1305,7.2474,6.9972,7.089,66668,0
2010-06-25,7.1139,7.3142,6.9218,7.0053,293420,0
2010-06-28,7.0553,7.2724,6.9802,7.1807,49636,0
2010-06-29,7.0638,7.0638,6.8551,6.9051,88420,0
2010-06-30,6.9279,7.0371,6.7602,6.7686,55727,0
2010-07-01,6.8048,6.8218,6.4959,6.7132,52449,0
2010-07-02,6.763,6.763,6.404,6.4794,43690,0
2010-07-06,6.6129,6.6129,6.4541,6.5712,96062,0
2010-07-07,6.596,6.8301,6.596,6.8048,49393,0
2010-07-08,6.9051,7.1139,6.8134,6.9723,66284,0
2010-07-09,7.0387,7.1389,6.9885,7.1056,51516,0
2010-07-12,7.0972,7.1476,6.872,6.9385,38962,0
2010-07-13,7.0638,7.5316,7.0638,7.5145,123243,0
2010-07-14,7.498,7.5228,7.3061,7.5064,71303,0
2010-07-15,7.498,7.7653,7.1476,7.264,42181,0
2010-07-16,7.189,7.189,6.7466,6.763,105746,0
2010-07-19,6.7718,6.872,6.5378,6.8384,108564,0
2010-07-20,6.7297,7.1389,6.6715,7.1305,126366,0
2010-07-21,7.1553,7.1553,6.7216,6.7216,52575,0
2010-07-22,6.8466,7.0304,6.8466,6.9553,62321,0
2010-07-23,6.9218,7.1389,6.7718,7.1139,71764,0
2010-07-26,7.1225,7.239,6.9218,7.214,105556,0
2010-07-27,7.2889,7.4476,7.214,7.2225,73379,0
2010-07-28,7.1639,7.1639,6.9553,7.0638,44555,0
2010-07-29,7.0972,7.189,6.9472,7.0972,34901,0
2010-07-30,6.9632,7.239,6.9632,7.1305,33258,0
2010-08-02,7.2474,7.2474,7.0972,7.1807,40405,0
2010-08-03,7.1225,7.1553,6.9301,6.9385,37303,0
2010-08-04,7.0053,7.0387,6.9051,7.022,37022,0
2010-08-05,6.9632,7.1056,6.8884,7.0053,46145,0
2010-08-06,6.8801,7.022,6.8801,7.0137,80469,0
2010-08-09,7.0803,7.089,6.9051,7.0803,51008,0
2010-08-10,6.9632,7.1225,6.9301,6.9301,37502,0
2010-08-11,6.8801,7.0553,6.5128,6.5128,89930,0
2010-08-12,6.404,6.688,6.404,6.563,60884,0
2010-08-13,6.5378,6.7047,6.3791,6.404,62875,0
2010-08-16,6.4291,6.6463,6.3708,6.4626,43385,0
2010-08-17,6.5796,6.8048,6.4794,6.7466,47668,0
2010-08-18,6.7132,6.8384,6.5212,6.663,32969,0
2010-08-19,6.6129,6.8134,6.2289,6.2289,77807,0
2010-08-20,6.1788,6.4212,6.1788,6.3708,57435,0
2010-08-23,6.7216,6.7216,6.5044,6.5128,51706,0
2010-08-24,6.4375,6.663,6.4375,6.4711,53755,0
2010-08-25,6.4375,6.7718,6.4375,6.7718,42292,0
2010-08-26,6.8218,6.8632,6.5212,6.6046,41209,0
2010-08-27,6.688,6.78,6.3541,6.7466,62223,0
2010-08-30,6.688,6.688,6.3791,6.3873,57757,0
2010-08-31,6.357,6.6173,6.357,6.6088,70661,0
2010-09-01,6.7466,6.9632,6.6463,6.8969,71467,0
2010-09-02,6.8884,6.8884,6.6294,6.8466,38655,0
2010-09-03,6.9632,6.9632,6.7216,6.9553,38040,0
2010-09-07,6.9218,6.9218,6.6796,6.6965,36087,0
2010-09-08,6.738,6.9385,6.6796,6.8048,59598,0
2010-09-09,6.9136,6.9136,6.688,6.7216,34249,0
2010-09-10,6.7466,6.7968,6.6796,6.7132,18968,0
2010-09-13,6.8134,7.0724,6.7466,7.0304,48153,0
2010-09-14,7.022,7.022,6.8551,6.8551,37999,0
2010-09-15,6.8384,6.9301,6.6965,6.8384,47145,0
2010-09-16,6.8048,6.8466,6.6546,6.7132,78997,0
2010-09-17,6.8134,6.8632,6.6796,6.7968,75732,0
2010-09-20,6.8384,7.1973,6.763,7.1553,63453,0
2010-09-21,6.8801,7.1807,6.8632,6.8969,62347,0
2010-09-22,6.8884,7.022,6.7297,6.8218,39536,0
2010-09-23,6.7466,6.9301,6.6796,6.688,45018,0
2010-09-24,6.8134,7.1225,6.7297,7.1225,59577,0
2010-09-27,7.1056,7.1056,6.7718,6.8632,36740,0
2010-09-28,6.9051,7.089,6.7297,7.0387,63081,0
2010-09-29,6.9885,7.0972,6.8969,7.0304,42145,0
2010-09-30,7.0972,7.1553,6.9885,7.0387,43723,0
2010-10-01,7.1225,7.1225,6.9136,6.9802,13315,0
2010-10-04,6.9385,6.9553,6.6965,6.78,67735,0
2010-10-05,6.8801,7.1725,6.763,7.1725,91773,0
2010-10-06,7.1305,7.3811,7.0053,7.3644,100031,0
2010-10-07,7.4396,7.4396,7.214,7.3397,54293,0
2010-10-08,7.3142,7.5479,7.2976,7.5228,49875,0
2010-10-11,7.5145,7.5397,7.3893,7.4563,13949,0
2010-10-12,7.4061,7.5145,7.3893,7.4814,18035,0
2010-10-13,7.5064,7.7148,7.3893,7.6734,50529,0
2010-10-14,7.6734,7.7234,7.5145,7.6149,44630,0
2010-10-15,7.7818,7.7818,7.5145,7.5731,73909,0
2010-10-18,7.6232,7.7735,7.5731,7.7735,70265,0
2010-10-19,7.6317,7.8487,7.5316,7.6317,41810,0
2010-10-20,7.6648,7.7903,7.5897,7.6397,32115,0
2010-10-21,7.7067,7.7986,7.1973,7.3475,40446,0
2010-10-22,7.3725,7.6566,7.3475,7.6483,41194,0
2010-10-25,7.7401,7.7903,7.1807,7.7735,29098,0
2010-10-26,7.7067,7.7653,7.6648,7.7067,25397,0
2010-10-27,7.6317,7.69,7.4814,7.6648,33895,0
2010-10-28,7.7735,7.7986,7.5981,7.6985,37605,0
2010-10-29,7.6551,7.7652,7.6551,7.7397,20845,0
2010-11-01,7.7485,7.7566,7.4894,7.6067,50429,0
2010-11-02,7.7318,7.8571,7.69,7.8571,53490,0
2010-11-03,7.8152,7.9154,7.7818,7.9154,26825,0
2010-11-04,7.9571,8.4498,7.9571,8.4498,85342,0
2010-11-05,8.4666,8.7677,8.3495,8.6665,44710,0
2010-11-08,8.6079,8.6836,8.4666,8.6162,20316,0
2010-11-09,8.6001,8.6333,8.475,8.5918,71038,0
2010-11-10,8.6416,8.7677,8.4999,8.7677,38012,0
2010-11-11,8.6162,8.7594,8.4164,8.7081,24423,0
2010-11-12,8.5835,8.6746,8.5168,8.6001,30650,0
2010-11-15,8.9173,8.9173,8.6001,8.6502,35106,0
2010-11-16,8.6162,8.6836,8.1993,8.2996,58691,0
2010-11-17,8.2745,8.3414,8.1326,8.1909,37347,0
2010-11-18,8.3246,8.5584,8.241,8.2662,57196,0
2010-11-19,8.291,8.4832,8.1909,8.475,33633,0
2010-11-22,8.4414,8.5754,8.2245,8.475,25334,0
2010-11-23,8.333,8.7511,8.3161,8.6836,103455,0
2010-11-24,8.7677,8.9269,8.7254,8.9269,74531,0
2010-11-26,8.8588,8.9676,8.7081,8.9342,14458,0
2010-11-29,8.9006,9.009,8.8173,8.8588,43514,0
2010-11-30,8.7511,8.8091,8.4814,8.7254,72805,0
2010-12-01,8.9269,9.0174,8.7926,8.9269,71872,0
2010-12-02,8.9512,8.9676,8.8755,8.9426,34833,0
2010-12-03,8.8673,8.9173,8.6665,8.8673,48873,0
2010-12-06,8.8173,8.975,8.6162,8.9512,35242,0
2010-12-07,8.975,9.0174,8.7254,8.8848,51477,0
2010-12-08,8.9426,9.0174,8.8755,8.9826,38453,0
2010-12-09,9.0262,9.503,8.8007,9.3357,98023,0
2010-12-10,9.3269,9.3912,9.0603,9.3445,70600,0
2010-12-13,9.3445,9.3912,9.1089,9.1089,53221,0
2010-12-14,9.177,9.4175,9.1089,9.3991,57260,0
2010-12-15,9.3912,9.527,9.2839,9.3191,43338,0
2010-12-16,9.3191,9.602,9.3191,9.55,46105,0
2010-12-17,9.559,9.602,9.4781,9.544,86620,0
2010-12-20,9.578,9.594,9.4085,9.495,33359,0
2010-12-21,9.518,9.544,9.4175,9.4521,65096,0
2010-12-22,9.3991,9.642,9.3912,9.578,49607,0
2010-12-23,9.578,9.809,9.534,9.659,40276,0
2010-12-27,9.619,9.761,9.594,9.737,25961,0
2010-12-28,9.694,9.694,9.4781,9.518,36634,0
2010-12-29,9.564,9.564,9.3474,9.4215,17738,0
2010-12-30,9.2537,9.4821,9.2537,9.3298,47643,0
2010-12-31,9.2224,9.3503,9.1021,9.1624,41735,0
2011-01-03,9.3015,9.685,9.2684,9.642,54423,0
2011-01-04,9.685,9.685,9.151,9.2339,32335,0
2011-01-05,9.2427,9.3775,9.1347,9.3269,39833,0
2011-01-06,9.3015,9.3775,9.0347,9.2022,33522,0
2011-01-07,9.1683,9.1683,8.8081,8.9676,28016,0
2011-01-10,8.8848,9.009,8.7164,8.9006,39307,0
2011-01-11,8.9269,8.9826,8.7164,8.8173,38231,0
2011-01-12,8.9173,9.0764,8.8081,9.068,40254,0
2011-01-13,8.909,9.1347,8.8257,8.9269,32108,0
2011-01-14,8.9426,9.1596,8.7748,9.151,44116,0
2011-01-18,9.0927,9.1847,8.9512,9.177,21325,0
2011-01-19,9.1347,9.1347,8.5083,8.5083,38939,0
2011-01-20,8.4832,8.7833,8.4832,8.6162,72026,0
2011-01-21,8.6416,8.6502,8.4498,8.4916,116856,0
2011-01-24,8.525,8.7511,8.525,8.6416,52913,0
2011-01-25,8.6079,8.7421,8.475,8.7081,28172,0
2011-01-26,8.7336,8.975,8.6253,8.9676,49080,0
2011-01-27,8.4916,8.7511,8.4666,8.475,27446,0
2011-01-28,8.4999,8.4999,7.982,8.0573,82086,0
2011-01-31,8.1247,8.2439,7.9545,8.0312,67377,0
2011-02-01,8.0823,8.5334,8.0741,8.4999,42906,0
2011-02-02,8.3495,8.4666,8.1408,8.2829,33702,0
2011-02-03,8.1744,8.4082,8.1408,8.2245,35951,0
2011-02-04,8.1909,8.2245,8.0991,8.1576,29405,0
2011-02-07,8.1408,8.2662,7.999,8.1326,30111,0
2011-02-08,8.0823,8.1159,7.9905,8.0741,26329,0
2011-02-09,7.999,8.0573,7.9322,7.982,26881,0
2011-02-10,7.9488,8.0406,7.9404,7.9571,23268,0
2011-02-11,7.8987,8.1242,7.8821,8.0741,62425,0
2011-02-14,8.0406,8.0823,7.9905,8.0239,32282,0
2011-02-15,8.0074,8.0491,7.9322,7.9656,108780,0
2011-02-16,7.9656,8.0657,7.9656,8.0155,35091,0
2011-02-18,8.0823,8.1073,8.0239,8.0741,17461,0
2011-02-22,8.0991,8.1408,7.9322,7.9656,41397,0
2011-02-23,8.0239,8.0657,7.8236,7.8236,154716,0
2011-02-24,7.7903,7.8821,7.7653,7.8654,61242,0
2011-02-25,7.907,8.2245,7.8487,8.216,204217,0
2011-02-28,8.2968,8.2968,7.9271,8.0448,84019,0
2011-03-01,8.0239,8.0491,7.9322,7.9571,47064,0
2011-03-02,8.0074,8.0573,7.9322,7.9656,30101,0
2011-03-03,7.9656,8.2245,7.9656,8.216,41496,0
2011-03-04,8.1909,8.1909,7.8737,7.9322,18566,0
2011-03-07,7.907,7.9656,7.6734,7.9322,68836,0
2011-03-08,7.9404,8.2494,7.5647,8.1827,36769,0
2011-03-09,8.1494,8.1993,7.9322,7.982,30721,0
2011-03-10,7.8903,7.982,7.8737,7.9488,70301,0
2011-03-11,8.0406,8.0406,7.7234,7.9404,57655,0
2011-03-14,7.8487,7.9571,7.8487,7.9322,26411,0
2011-03-15,7.9322,7.9571,7.6818,7.9404,43872,0
2011-03-16,7.9322,7.9905,7.8987,7.9322,61882,0
2011-03-17,8.0199,8.0199,7.8433,7.9691,73287,0
2011-03-18,8.0573,8.3079,7.9322,8.2829,141635,0
2011-03-21,8.3079,8.6746,8.2077,8.5918,53254,0
2011-03-22,8.5918,8.6079,8.3495,8.3745,29039,0
2011-03-23,8.3663,8.3663,8.1326,8.291,70621,0
2011-03-24,8.3663,8.4584,8.241,8.3999,37457,0
2011-03-25,8.4248,8.6746,8.3414,8.3913,33830,0
2011-03-28,8.4414,8.475,8.2494,8.2494,29786,0
2011-03-29,8.2328,8.3913,8.0491,8.216,70171,0
2011-03-30,8.2829,8.5334,8.216,8.525,23798,0
2011-03-31,8.6098,8.6692,8.4311,8.6692,40796,0
2011-04-01,8.7421,8.9342,8.7336,8.8931,40635,0
2011-04-04,8.9921,9.068,8.7001,9.009,39313,0
2011-04-05,9.0109,9.3715,9.0109,9.3474,80046,0
2011-04-06,9.3912,9.602,9.3015,9.602,65308,0
2011-04-07,9.59,9.599,9.3814,9.4041,55335,0
2011-04-08,9.491,9.491,9.153,9.1877,43474,0
2011-04-11,9.1434,9.1434,8.8007,8.8755,35435,0
2011-04-12,8.8173,8.8504,8.7081,8.8007,32633,0
2011-04-13,8.8755,8.8755,8.6836,8.6836,46420,0
2011-04-14,8.5083,8.5664,8.4331,8.4584,26225,0
2011-04-15,8.4058,8.5911,8.3136,8.4395,122423,0
2011-04-18,8.3303,8.3978,8.2631,8.3388,60218,0
2011-04-19,8.3978,8.4058,8.2631,8.2968,36980,0
2011-04-20,8.4479,8.4814,8.3978,8.4814,29825,0
2011-04-21,8.5402,8.5402,8.4395,8.532,22902,0
2011-04-25,8.4983,8.5235,8.3808,8.4058,28866,0
2011-04-26,8.4565,8.8091,8.4314,8.7677,61302,0
2011-04-27,8.7677,8.9436,8.7677,8.8682,53933,0
2011-04-28,8.8682,8.9931,8.8173,8.9844,16657,0
2011-04-29,8.9921,9.0184,8.9417,8.975,31166,0
2011-05-02,8.9844,9.0193,8.4395,8.5826,49826,0
2011-05-03,8.5235,8.6069,8.3639,8.4814,24790,0
2011-05-04,8.5402,8.5402,8.2968,8.3978,34151,0
2011-05-05,8.3303,8.5654,8.3136,8.3724,41797,0
2011-05-06,8.4058,8.5235,8.3724,8.3978,25743,0
2011-05-09,8.3556,8.5235,8.3556,8.5152,16910,0
2011-05-10,8.5654,8.7748,8.5654,8.7677,24041,0
2011-05-11,8.7336,8.7336,8.5572,8.6746,42185,0
2011-05-12,8.6243,8.8682,8.5152,8.8257,41071,0
2011-05-13,8.8091,8.8091,8.4143,8.5911,34092,0
2011-05-16,8.5654,8.7164,8.3303,8.3388,40409,0
2011-05-17,8.3472,8.4565,8.3136,8.3808,52093,0
2011-05-18,8.3891,8.5235,8.3724,8.4983,42838,0
2011-05-19,8.5152,8.6243,8.3978,8.5572,32416,0
2011-05-20,8.4983,8.5826,8.3136,8.3724,48214,0
2011-05-23,8.2045,8.4058,8.2045,8.3891,47145,0
2011-05-24,8.2631,8.4143,8.2549,8.322,53545,0
2011-05-25,8.2718,8.4565,8.2718,8.4395,22544,0
2011-05-26,8.2718,8.6492,8.2718,8.5991,44745,0
2011-05-27,8.6162,8.6665,8.5152,8.5402,22990,0
2011-05-31,8.4566,8.7201,8.3799,8.703,137456,0
2011-06-01,8.6665,8.7001,8.213,8.2379,51455,0
2011-06-02,8.2466,8.4143,8.2466,8.3556,39476,0
2011-06-03,8.2297,8.3724,7.9778,7.9778,51707,0
2011-06-06,7.9778,8.1789,7.936,7.9691,59677,0
2011-06-07,8.0618,8.1121,7.936,7.936,53159,0
2011-06-08,7.9778,8.0448,7.6587,7.6839,65338,0
2011-06-09,7.7425,8.0112,7.7425,7.9778,68733,0
2011-06-10,7.9441,8.0279,7.8433,8.0199,72051,0
2011-06-13,8.0534,8.0699,7.936,7.9778,26626,0
2011-06-14,8.0279,8.1709,7.986,8.0869,42498,0
2011-06-15,8.0028,8.1204,7.8854,7.9778,29957,0
2011-06-16,7.9844,8.5509,7.9844,8.4917,55541,0
2011-06-17,8.5742,8.5742,8.3052,8.423,99647,0
2011-06-20,8.3724,8.5572,8.3724,8.4983,25302,0
2011-06-21,8.5654,8.5654,8.1789,8.5068,54635,0
2011-06-22,8.4479,8.5402,8.2631,8.3052,36520,0
2011-06-23,8.2045,8.213,7.9525,8.1373,30512,0
2011-06-24,8.1626,8.3388,8.1037,8.2466,160072,0
2011-06-27,8.2212,8.423,8.2212,8.4143,38932,0
2011-06-28,8.3724,8.4899,8.2466,8.4479,45340,0
2011-06-29,8.4646,8.4646,8.2379,8.2631,35538,0
2011-06-30,8.2947,8.3969,8.2439,8.3799,43812,0
2011-07-01,8.3902,8.8211,8.3395,8.6946,64053,0
2011-07-05,8.703,8.7108,8.5002,8.7108,33245,0
2011-07-06,8.6692,9.0328,8.5085,9.0156,56957,0
2011-07-07,9.1002,9.2339,8.9473,9.2022,66698,0
2011-07-08,9.0328,9.2195,8.9062,9.2022,50690,0
2011-07-11,9.0272,9.204,9.0272,9.153,38329,0
2011-07-12,9.1587,9.2607,9.1079,9.1339,53391,0
2011-07-13,9.1963,9.4125,8.9016,9.0367,101201,0
2011-07-14,8.8007,8.9844,8.1878,8.322,105647,0
2011-07-15,8.3478,8.441,8.196,8.2889,99838,0
2011-07-18,8.2045,8.3472,8.1789,8.3052,42437,0
2011-07-19,8.3649,8.5423,8.2889,8.4664,65787,0
2011-07-20,8.4833,8.5085,8.3141,8.3228,13444,0
2011-07-21,8.3819,8.4833,8.2974,8.3819,28656,0
2011-07-22,8.3989,8.4155,8.3565,8.3565,27086,0
2011-07-25,8.2467,8.3902,8.2467,8.2552,26061,0
2011-07-26,8.2635,8.3395,8.1787,8.213,49533,0
2011-07-27,8.1787,8.2635,7.8412,7.9766,66963,0
2011-07-28,8.0101,8.213,7.9001,8.1706,44318,0
2011-07-29,7.7505,8.5331,7.7505,8.4053,62398,0
2011-08-01,8.4582,8.5509,8.1368,8.2889,47760,0
2011-08-02,8.1623,8.3057,7.9677,7.9933,60360,0
2011-08-03,8.0356,8.4664,7.951,8.3228,30868,0
2011-08-04,8.1623,8.2974,8.086,8.086,86791,0
2011-08-05,8.2889,8.2889,7.8579,7.8664,42965,0
2011-08-08,7.63,8.1537,6.9284,6.9539,135141,0
2011-08-09,7.3425,8.441,6.9456,8.3312,114027,0
2011-08-10,8.0608,8.0608,6.9284,6.971,138215,0
2011-08-11,7.013,7.503,6.9539,7.3765,111778,0
2011-08-12,7.4524,7.5454,6.9284,6.9876,46377,0
2011-08-15,7.3258,7.4018,7.013,7.1651,24217,0
2011-08-16,7.0974,7.2075,6.768,6.9963,64721,0
2011-08-17,7.0553,7.2835,7.013,7.0893,16808,0
2011-08-18,6.8356,7.0214,6.5988,6.6411,79154,0
2011-08-19,6.6836,6.827,6.5735,6.7764,65756,0
2011-08-22,7.013,7.1986,6.7426,6.7764,19908,0
2011-08-23,6.827,7.4608,6.7508,7.4354,60063,0
2011-08-24,7.5284,7.5621,7.2919,7.5537,27405,0
2011-08-25,7.5877,7.5877,6.827,6.8611,57454,0
2011-08-26,6.827,7.0553,6.7599,6.9117,47513,0
2011-08-29,7.0046,7.4694,6.8864,7.4694,59098,0
2011-08-30,7.4101,7.4948,7.0974,7.4439,18532,0
2011-08-31,7.4355,7.5291,7.0443,7.1292,52317,0
2011-09-01,7.1565,7.182,6.6411,6.6836,43675,0
2011-09-02,6.5935,6.67,6.2105,6.2105,67919,0
2011-09-06,6.1089,6.4806,6.0668,6.43,64679,0
2011-09-07,6.5166,6.8741,6.4233,6.8146,64164,0
2011-09-08,6.8188,6.8188,6.6329,6.7173,62724,0
2011-09-09,6.6244,6.7257,6.3624,6.4637,70681,0
2011-09-12,6.3371,6.6411,6.3371,6.5988,46568,0
2011-09-13,6.6161,7.0638,6.5988,6.9791,41864,0
2011-09-14,7.0805,7.3003,6.8948,7.2075,65826,0
2011-09-15,7.2748,7.2748,7.0893,7.224,22062,0
2011-09-16,7.2919,7.2919,6.9876,7.1061,76109,0
2011-09-19,6.9284,6.9284,6.5819,6.7342,27725,0
2011-09-20,6.9201,6.9201,6.5653,6.5988,36829,0
2011-09-21,6.6664,6.6751,6.0919,6.1258,50906,0
2011-09-22,6.1258,6.6497,5.9571,6.4471,101248,0
2011-09-23,6.4723,6.7426,6.4637,6.6497,51283,0
2011-09-26,6.6751,6.8524,6.5398,6.8188,38779,0
2011-09-27,7.0214,7.0553,6.8694,7.013,79541,0
2011-09-28,7.0214,7.0214,6.3877,6.4131,59813,0
2011-09-29,6.6497,6.7849,6.3454,6.7173,43959,0
2011-09-30,6.5811,6.8568,6.5638,6.6069,71991,0
2011-10-03,6.5146,6.768,6.1258,6.1258,71963,0
2011-10-04,6.1679,7.4865,6.1,7.2737,113619,0
2011-10-05,7.2398,7.2398,6.891,7.0868,56260,0
2011-10-06,7.0273,7.1377,6.8997,7.0868,54099,0
2011-10-07,6.9849,7.0273,6.5421,6.5935,110319,0
2011-10-10,6.7426,6.8442,6.5398,6.8356,93853,0
2011-10-11,6.7934,6.9622,6.6836,6.9622,68766,0
2011-10-12,6.9963,7.3425,6.8864,7.182,73498,0
2011-10-13,7.1144,7.2494,6.8694,7.1986,36731,0
2011-10-14,7.2908,7.393,7.0697,7.3845,59859,0
2011-10-17,7.2413,7.2494,7.0299,7.0383,61956,0
2011-10-18,7.1061,7.4776,7.0725,7.4439,68746,0
2011-10-19,7.4355,7.4697,7.0868,7.1209,59832,0
2011-10-20,7.1888,7.1888,6.9165,7.0016,35307,0
2011-10-21,7.172,7.3845,7.0612,7.308,69601,0
2011-10-24,7.206,7.5206,7.206,7.5122,76999,0
2011-10-25,7.4187,7.5122,7.1973,7.2314,47577,0
2011-10-26,7.4187,7.4355,7.2144,7.4271,55077,0
2011-10-27,7.2398,8.3033,7.2398,8.3033,154312,0
2011-10-28,8.2097,8.4478,7.9631,8.2694,81128,0
2011-10-31,8.0626,8.2166,7.8572,7.8999,52204,0
2011-11-01,7.8015,7.9377,7.0187,7.0525,53929,0
2011-11-02,7.2398,7.5291,7.1292,7.4187,50850,0
2011-11-03,7.5206,7.6314,7.2572,7.6059,59827,0
2011-11-04,7.4697,7.5036,7.2994,7.4016,24916,0
2011-11-07,7.3845,7.6483,7.2314,7.58,37832,0
2011-11-08,7.58,7.8525,7.393,7.7928,34853,0
2011-11-09,7.5291,7.5718,7.0525,7.0525,81284,0
2011-11-10,7.2229,7.393,7.1377,7.172,27650,0
2011-11-11,7.2654,7.4271,7.2144,7.41,60271,0
2011-11-14,7.3335,7.3591,6.9594,6.9849,39440,0
2011-11-15,6.9849,7.2398,6.7633,7.1804,76294,0
2011-11-16,7.1292,7.3672,7.0525,7.0525,53282,0
2011-11-17,7.0868,7.2654,6.9337,6.9421,42798,0
2011-11-18,6.9505,7.1888,6.7807,7.1546,43754,0
2011-11-21,6.9761,7.1123,6.8827,6.9337,42892,0
2011-11-22,6.8827,7.0612,6.4063,6.568,99413,0
2011-11-23,6.5084,6.6444,6.2957,6.3975,89955,0
2011-11-25,6.3294,6.7888,6.3211,6.4571,18837,0
2011-11-28,6.6102,6.7888,6.4571,6.6784,65599,0
2011-11-29,6.6019,6.7633,6.5421,6.6102,36462,0
2011-11-30,6.9342,7.3562,6.8223,7.3562,172996,0
2011-12-01,7.0868,7.4355,6.9931,7.1037,51542,0
2011-12-02,7.1804,7.3335,7.1465,7.2654,32224,0
2011-12-05,7.4271,7.6395,7.2314,7.6142,62427,0
2011-12-06,7.6002,7.7801,7.3693,7.6092,52196,0
2011-12-07,7.4355,7.725,7.2483,7.6227,38602,0
2011-12-08,7.5291,7.5291,7.0612,7.0868,50118,0
2011-12-09,7.1465,7.6739,7.1465,7.58,59631,0
2011-12-12,7.444,7.444,7.1546,7.2737,35911,0
2011-12-13,7.3761,7.478,7.0016,7.0443,46775,0
2011-12-14,7.0016,7.4953,7.0016,7.461,73887,0
2011-12-15,7.6227,7.6227,7.3591,7.4865,31904,0
2011-12-16,7.5718,7.6994,7.3591,7.3591,105034,0
2011-12-19,7.4697,7.4697,7.1973,7.2314,51684,0
2011-12-20,7.4697,7.7505,7.393,7.7161,73589,0
2011-12-21,7.6906,7.7418,7.5206,7.7161,20252,0
2011-12-22,7.7418,7.8695,7.6395,7.8525,28103,0
2011-12-23,7.8864,7.8864,7.6227,7.6652,22868,0
2011-12-27,7.725,7.7418,7.6142,7.6739,24451,0
2011-12-28,7.6142,7.6906,7.444,7.5122,40499,0
2011-12-29,7.5718,7.6483,7.461,7.6059,41812,0
2011-12-30,7.5717,7.5717,7.3046,7.3303,85766,0
2012-01-03,7.5631,7.6906,7.444,7.6652,49762,0
2012-01-04,7.5631,7.7843,7.5206,7.7332,41184,0
2012-01-05,7.5377,7.861,7.5377,7.7928,36989,0
2012-01-06,7.6824,7.8695,7.6824,7.7418,42795,0
2012-01-09,7.776,7.776,7.5036,7.5463,52043,0
2012-01-10,7.6652,7.725,7.5546,7.6227,39308,0
2012-01-11,7.6002,7.6174,7.4207,7.5662,50034,0
2012-01-12,7.489,7.6434,7.472,7.6434,72227,0
2012-01-13,7.4809,7.6691,7.3265,7.6346,60540,0
2012-01-17,7.677,7.8144,7.5233,7.7202,50978,0
2012-01-18,7.7505,8.0056,7.6227,7.9803,63655,0
2012-01-19,7.9715,8.0566,7.7161,7.827,38683,0
2012-01-20,7.7801,8.114,7.7715,8.0454,29802,0
2012-01-23,7.9969,8.1417,7.9119,7.9715,17246,0
2012-01-24,7.8744,8.2508,7.8744,8.2083,38549,0
2012-01-25,8.1825,8.4391,7.9256,8.4049,44727,0
2012-01-26,8.4049,8.5077,8.1995,8.4905,42003,0
2012-01-27,8.2508,8.5844,8.2508,8.5417,40738,0
2012-01-30,8.4307,8.6019,8.3621,8.4735,36895,0
2012-01-31,8.5962,8.5962,8.4156,8.4847,33896,0
2012-02-01,8.5934,8.7391,8.3964,8.7391,69020,0
2012-02-02,8.7218,8.7302,8.4391,8.7302,58146,0
2012-02-03,8.7302,8.9863,8.5934,8.9863,86543,0
2012-02-06,8.7218,8.9016,8.6108,8.6784,51121,0
2012-02-07,8.5591,8.8931,8.5591,8.8249,37491,0
2012-02-08,8.8504,8.9863,8.7728,8.8673,53148,0
2012-02-09,8.91,8.9193,8.5934,8.6108,26350,0
2012-02-10,8.4819,8.6271,8.3023,8.3023,38705,0
2012-02-13,8.3621,8.5163,8.3535,8.4137,55626,0
2012-02-14,8.3451,8.3451,8.0798,8.1825,27271,0
2012-02-15,8.2425,8.2508,8.0798,8.1224,41323,0
2012-02-16,8.1739,8.5507,8.1055,8.5163,77365,0
2012-02-17,8.5417,8.5507,8.4307,8.4477,25354,0
2012-02-21,8.4307,8.5507,8.3451,8.4477,30539,0
2012-02-22,8.4221,8.4735,8.2166,8.2337,40352,0
2012-02-23,8.2508,8.5591,8.1909,8.5591,31629,0
2012-02-24,8.5591,8.5765,8.2166,8.2166,33114,0
2012-02-27,8.1482,8.2508,8.037,8.1482,26322,0
2012-02-28,8.1055,8.1482,8.054,8.1224,27912,0
2012-02-29,8.1745,8.1745,7.7439,7.7525,69780,0
2012-03-01,7.8059,7.9943,7.703,7.703,35823,0
2012-03-02,7.7289,7.7632,7.3352,7.489,91788,0
2012-03-05,7.4378,7.7459,7.4378,7.7289,36048,0
2012-03-06,7.626,7.703,7.5321,7.6092,44446,0
2012-03-07,7.6092,7.7544,7.5321,7.7544,44635,0
2012-03-08,7.8059,7.9943,7.626,7.9171,47762,0
2012-03-09,7.9514,8.2337,7.8228,8.1311,74055,0
2012-03-12,8.1567,8.1995,7.9943,8.114,29849,0
2012-03-13,8.1654,8.7218,8.1224,8.5934,65266,0
2012-03-14,8.5507,8.6019,8.311,8.3535,45590,0
2012-03-15,8.3621,8.3879,8.1395,8.3451,40064,0
2012-03-16,8.3879,8.3879,8.2425,8.2854,70830,0
2012-03-19,8.2166,8.6784,8.2083,8.5417,64309,0
2012-03-20,8.4307,8.5844,8.3964,8.3964,34971,0
2012-03-21,8.4647,8.5591,8.3023,8.4905,59087,0
2012-03-22,8.3621,8.4391,8.1567,8.3793,40000,0
2012-03-23,8.3879,8.7391,8.311,8.6873,36409,0
2012-03-26,8.7728,8.9863,8.6784,8.9779,56252,0
2012-03-27,8.9779,9.0385,8.7814,8.7907,36486,0
2012-03-28,8.4564,8.765,8.4564,8.7391,40812,0
2012-03-29,8.6271,8.6873,8.4819,8.6019,26631,0
2012-03-30,8.6224,8.7173,8.4329,8.4329,48374,0
2012-04-02,8.5507,8.6784,8.3793,8.6784,36095,0
2012-04-03,8.6306,8.6306,8.295,8.3469,34496,0
2012-04-04,8.1916,8.2866,8.1916,8.2175,43272,0
2012-04-05,8.1399,8.2866,7.9161,7.9161,10464,0
2012-04-09,7.7119,7.8999,7.703,7.703,26843,0
2012-04-10,7.703,7.8572,7.489,7.4977,61621,0
2012-04-11,7.626,7.8572,7.626,7.7632,41468,0
2012-04-12,7.7459,8.0626,7.6944,7.9771,39235,0
2012-04-13,7.8817,7.9161,7.5974,7.6578,46258,0
2012-04-16,7.677,7.8228,7.677,7.7289,29196,0
2012-04-17,7.8299,8.028,7.7871,7.942,44801,0
2012-04-18,7.8572,7.9682,7.6604,7.703,34456,0
2012-04-19,7.735,7.8645,7.4424,7.4854,58541,0
2012-04-20,8.0452,8.2005,7.718,8.0452,95698,0
2012-04-23,7.8387,8.054,7.7439,7.8213,54026,0
2012-04-24,7.8041,7.9592,7.8041,7.8901,52297,0
2012-04-25,7.7954,8.1745,7.7525,8.0711,49415,0
2012-04-26,8.054,8.0884,7.9246,8.0452,20044,0
2012-04-27,8.0368,8.3898,7.9161,8.3469,36994,0
2012-04-30,8.295,8.295,7.8558,7.8729,53922,0
2012-05-01,7.8817,8.097,7.7008,7.735,59537,0
2012-05-02,7.6749,7.8901,7.632,7.8558,51846,0
2012-05-03,7.8041,7.8817,7.6662,7.7954,49301,0
2012-05-04,7.735,7.8041,7.58,7.6492,59538,0
2012-05-07,7.632,7.8645,7.5974,7.7525,54398,0
2012-05-08,7.6662,8.2089,7.6662,8.1832,69173,0
2012-05-09,8.0196,8.1572,7.9507,7.9507,29868,0
2012-05-10,8.0711,8.0711,7.8901,7.9592,20835,0
2012-05-11,7.8558,7.9677,7.7267,7.8041,58429,0
2012-05-14,7.6921,7.8729,7.6921,7.8471,53449,0
2012-05-15,7.8817,7.9677,7.7954,7.8127,50747,0
2012-05-16,7.9074,7.9767,7.8041,7.8127,39660,0
2012-05-17,7.8299,7.9767,7.7525,7.7871,43665,0
2012-05-18,7.7782,7.8989,7.718,7.7782,63028,0
2012-05-21,7.7954,7.9938,7.7008,7.8901,81055,0
2012-05-22,7.8558,7.9677,7.4854,7.6146,52506,0
2012-05-23,7.4767,7.8387,7.4767,7.7698,49438,0
2012-05-24,7.8729,7.8817,7.7008,7.7782,67282,0
2012-05-25,7.8041,7.8645,7.7525,7.8471,34105,0
2012-05-29,7.9246,7.9246,7.735,7.8041,29762,0
2012-05-30,7.7095,7.8558,7.6403,7.6662,30748,0
2012-05-31,7.6578,7.8127,7.6233,7.7439,86314,0
2012-06-01,7.5025,7.8041,7.5025,7.5459,49230,0
2012-06-04,7.58,7.8213,7.58,7.7871,62530,0
2012-06-05,7.7008,7.8817,7.6492,7.6921,37577,0
2012-06-06,7.735,7.8729,7.6836,7.8729,33460,0
2012-06-07,7.942,7.942,7.7525,7.7871,59560,0
2012-06-08,7.6492,8.1057,7.6492,8.0196,61408,0
2012-06-11,8.097,8.2866,7.942,7.9848,98229,0
2012-06-12,8.0711,8.3295,7.9592,8.2694,67457,0
2012-06-13,8.2263,8.5275,8.2089,8.3812,72325,0
2012-06-14,8.3726,8.5706,8.2347,8.4932,72989,0
2012-06-15,8.45,8.6137,8.3123,8.5791,133556,0
2012-06-18,8.5105,8.6137,8.4244,8.4589,72769,0
2012-06-19,8.5017,8.6828,8.4847,8.6051,55889,0
2012-06-20,8.5706,8.6137,8.4589,8.5706,27662,0
2012-06-21,8.5448,8.6397,8.2518,8.4761,77675,0
2012-06-22,8.5365,8.829,8.4847,8.6564,761993,0
2012-06-25,7.9507,8.7001,7.9507,8.6483,57385,0
2012-06-26,8.6828,8.925,8.6137,8.7254,44760,0
2012-06-27,8.7254,8.8541,8.5884,8.7694,36864,0
2012-06-28,8.6911,8.7173,8.5275,8.7081,57928,0
2012-06-29,8.8541,9.0621,8.709,9.0621,118972,0
2012-07-02,9.0537,9.1916,8.8812,9.1829,76308,0
2012-07-03,9.1347,9.4105,9.0746,9.4105,40493,0
2012-07-05,9.3523,9.4472,9.2379,9.4373,47391,0
2012-07-06,9.3082,9.4373,9.2303,9.3082,37775,0
2012-07-09,9.2508,9.3288,9.1395,9.1653,44571,0
2012-07-10,9.2684,9.2684,9.0367,9.1041,50052,0
2012-07-11,9.0956,9.2418,9.01,9.1559,77715,0
2012-07-12,9.0793,9.0793,8.8717,8.9417,74097,0
2012-07-13,9.0193,9.3377,8.9666,9.2761,63582,0
2012-07-16,9.1829,9.4761,9.1041,9.4491,62923,0
2012-07-17,9.4582,9.4761,9.3288,9.4135,60203,0
2012-07-18,9.3725,9.4672,9.0005,9.1559,101577,0
2012-07-19,9.1347,9.1444,8.8319,8.8569,46164,0
2012-07-20,8.7887,8.7887,8.5632,8.5716,66038,0
2012-07-23,8.4677,8.5022,8.3983,8.4416,36868,0
2012-07-24,8.5017,8.5017,8.0711,8.097,53839,0
2012-07-25,8.199,8.2942,7.9736,8.173,37754,0
2012-07-26,8.3377,8.4763,8.2856,8.4244,28225,0
2012-07-27,8.4937,8.7971,8.4763,8.7631,64952,0
2012-07-30,8.7797,8.7797,8.5196,8.5542,21076,0
2012-07-31,8.4502,8.6233,8.1384,8.1644,95303,0
2012-08-01,8.199,8.2767,7.8697,7.8783,71470,0
2012-08-02,7.8349,8.1297,7.8349,8.0516,48849,0
2012-08-03,8.4763,8.9618,8.4677,8.8755,104862,0
2012-08-06,8.9269,9.1444,8.7457,8.7539,37375,0
2012-08-07,8.8137,9.2214,8.7714,8.7971,40244,0
2012-08-08,8.7365,8.7971,8.6407,8.6582,14458,0
2012-08-09,8.6754,8.6754,8.4155,8.4591,15651,0
2012-08-10,8.4937,8.4937,8.381,8.407,15709,0
2012-08-13,8.4244,8.4937,8.1644,8.2767,47928,0
2012-08-14,8.3204,8.3722,8.2336,8.2685,22912,0
2012-08-15,8.2767,8.4763,8.2767,8.4763,26990,0
2012-08-16,8.4937,8.7457,8.3722,8.7273,32265,0
2012-08-17,8.6154,8.9006,8.6154,8.8401,92133,0
2012-08-20,8.7971,9.1002,8.7457,9.0137,29257,0
2012-08-21,9.049,9.2644,8.9269,8.9618,42617,0
2012-08-22,9.0043,9.0308,8.8569,8.8569,8108,0
2012-08-23,8.8569,8.8569,8.6407,8.6836,26795,0
2012-08-24,8.6233,8.7971,8.5371,8.7273,19899,0
2012-08-27,8.7797,8.9361,8.6754,8.7365,26350,0
2012-08-28,8.7273,8.9006,8.5982,8.7273,33420,0
2012-08-29,8.6665,8.7971,8.5542,8.7971,195804,0
2012-08-30,8.7273,8.7714,8.6665,8.6754,20308,0
2012-08-31,8.7457,8.8755,8.6233,8.7797,126037,0
2012-09-04,8.7457,8.91,8.6582,8.8401,119936,0
2012-09-05,8.8931,8.9006,8.7971,8.8231,49257,0
2012-09-06,8.8931,9.1002,8.7714,8.9269,162016,0
2012-09-07,8.9183,8.9957,8.8137,8.8931,42502,0
2012-09-10,8.8569,8.9361,8.702,8.7099,45177,0
2012-09-11,8.7192,8.7887,8.6069,8.7457,23783,0
2012-09-12,8.7539,8.8569,8.6325,8.6665,144577,0
2012-09-13,8.6582,9.049,8.5982,9.0308,80592,0
2012-09-14,9.0917,9.3854,8.9269,9.2214,73476,0
2012-09-17,9.1703,9.2475,9.0575,9.2214,32077,0
2012-09-18,9.1605,9.3523,8.9957,9.2138,46503,0
2012-09-19,9.2644,9.2644,8.9704,9.1347,76097,0
2012-09-20,9.0841,9.1002,8.8569,8.91,34209,0
2012-09-21,9.1002,9.3327,9.0575,9.2811,128658,0
2012-09-24,9.2303,9.3347,9.205,9.3005,52407,0
2012-09-25,9.3445,9.3445,9.1605,9.1963,76234,0
2012-09-26,9.3082,9.3523,9.2138,9.3181,67190,0
2012-09-27,9.3607,9.4105,9.1347,9.3347,51852,0
2012-09-28,9.2644,9.2811,8.9269,8.9704,303179,0
2012-10-01,9.049,9.2811,8.9446,9.2138,40237,0
2012-10-02,9.2644,9.2644,9.0841,9.153,37941,0
2012-10-03,9.1877,9.3347,9.0746,9.1444,23782,0
2012-10-04,9.178,9.2644,8.9704,9.2567,37608,0
2012-10-05,9.2907,9.4472,9.2567,9.3181,29161,0
2012-10-08,9.2722,9.3784,9.153,9.1877,13836,0
2012-10-09,9.1963,9.2204,9.0221,9.0917,16957,0
2012-10-10,9.1347,9.2907,9.1262,9.2907,29349,0
2012-10-11,9.3784,9.4831,9.2722,9.3347,18491,0
2012-10-12,9.3082,9.3082,9.1444,9.178,20856,0
2012-10-15,9.2214,9.3181,9.153,9.2567,24976,0
2012-10-16,9.3445,9.3854,9.1166,9.2138,25956,0
2012-10-17,9.1877,9.2475,8.91,9.153,108248,0
2012-10-18,9.049,9.178,8.7631,8.7714,69956,0
2012-10-19,8.693,8.7457,8.4155,8.58,89431,0
2012-10-22,8.6325,8.6836,8.4591,8.5456,35703,0
2012-10-23,8.4763,8.6492,8.3638,8.6325,26756,0
2012-10-24,8.6665,8.6754,8.58,8.6582,16017,0
2012-10-25,8.7714,8.8755,8.7365,8.8231,38539,0
2012-10-26,8.8319,8.8319,8.6233,8.7714,17258,0
2012-10-31,8.7887,8.8055,8.5005,8.6655,62748,0
2012-11-01,8.6836,8.9464,8.544,8.8495,72824,0
2012-11-02,8.9108,8.9108,8.5005,8.544,50391,0
2012-11-05,8.5617,8.6921,8.5091,8.5962,26701,0
2012-11-06,8.6836,8.8578,8.6655,8.7539,16276,0
2012-11-07,8.6224,8.6224,8.2561,8.2648,71553,0
2012-11-08,8.2997,8.448,8.1253,8.1253,41403,0
2012-11-09,8.064,8.2951,7.9944,8.0903,37942,0
2012-11-12,8.1515,8.2038,8.0464,8.0814,10223,0
2012-11-13,8.0464,8.1338,8.0379,8.064,15095,0
2012-11-14,8.1041,8.1041,7.4357,7.6191,87963,0
2012-11-15,7.6455,7.8808,7.2524,7.3748,56510,0
2012-11-16,7.3308,7.5754,7.3308,7.5318,56029,0
2012-11-19,7.6626,8.0205,7.6626,7.9853,70411,0
2012-11-20,7.9244,7.9944,7.8547,7.9679,22163,0
2012-11-21,8.0205,8.0746,7.8198,8.0292,14993,0
2012-11-23,8.0727,8.2561,8.0555,8.2561,17258,0
2012-11-26,8.2212,8.352,8.0292,8.2473,31574,0
2012-11-27,8.2733,8.2823,8.1426,8.1863,28491,0
2012-11-28,8.1426,8.2126,8.0727,8.2126,13697,0
2012-11-29,8.3434,8.4219,8.2823,8.3958,38719,0
2012-11-30,8.4569,8.4569,8.1599,8.3345,106508,0
2012-12-03,8.4307,8.4393,8.2473,8.4045,41907,0
2012-12-04,8.3085,8.4132,8.2733,8.3871,20694,0
2012-12-05,8.4219,8.4918,8.2603,8.448,40274,0
2012-12-06,8.4743,8.4918,8.3259,8.4918,18716,0
2012-12-07,8.4569,8.5355,8.195,8.352,46445,0
2012-12-10,8.4045,8.4393,8.195,8.4393,36956,0
2012-12-11,8.5265,8.7797,8.3085,8.7714,42371,0
2012-12-12,8.7273,8.7631,8.3696,8.4918,50065,0
2012-12-13,8.4918,8.4918,8.2126,8.3696,31765,0
2012-12-14,8.3085,8.3085,8.1688,8.2212,50916,0
2012-12-17,8.2648,8.6655,8.23,8.6397,42253,0
2012-12-18,8.6836,8.894,8.5962,8.894,57253,0
2012-12-19,8.894,8.9464,8.7539,8.9371,37132,0
2012-12-20,8.8673,9.0243,8.7677,9.0156,89565,0
2012-12-21,8.8673,9.0937,8.8146,9.0851,182872,0
2012-12-24,9.0422,9.0422,8.7365,8.8146,28262,0
2012-12-26,8.8673,8.9108,8.5962,8.8411,31873,0
2012-12-27,8.8755,8.8755,8.4786,8.8319,28154,0
2012-12-28,8.7887,8.7971,8.4743,8.6137,16324,0
2012-12-31,8.5529,9.0243,8.5529,8.8848,65764,0
2013-01-02,9.0061,9.3834,8.9108,9.0422,172433,0
2013-01-03,9.0773,9.1108,8.7971,8.8673,46785,0
2013-01-04,8.9539,9.1193,8.8673,8.9883,38748,0
2013-01-07,8.9108,8.9883,8.7797,8.8411,45907,0
2013-01-08,8.8578,8.9108,8.6224,8.7631,29332,0
2013-01-09,8.7887,8.8146,8.5962,8.7631,24287,0
2013-01-10,8.8231,8.8231,8.6746,8.7631,34128,0
2013-01-11,8.7631,8.7887,8.5962,8.7099,15262,0
2013-01-14,8.6483,8.7182,8.5962,8.701,17910,0
2013-01-15,8.6224,8.8495,8.6224,8.7797,40285,0
2013-01-16,8.7631,8.7714,8.6397,8.6746,11713,0
2013-01-17,8.7365,8.7365,8.5703,8.6574,32091,0
2013-01-18,8.6397,8.745,8.5884,8.7099,36928,0
2013-01-22,8.7047,8.7887,8.5789,8.7631,28920,0
2013-01-23,8.7365,8.7365,8.4918,8.5091,40029,0
2013-01-24,8.5788,8.7099,8.1426,8.6224,69458,0
2013-01-25,8.4132,8.6224,8.3784,8.6224,124826,0
2013-01-28,8.6574,8.7631,8.4569,8.745,77333,0
2013-01-29,8.6397,8.7182,8.446,8.701,363855,0
2013-01-30,8.6564,8.701,8.3053,8.4197,241057,0
2013-01-31,8.4109,8.7182,8.3932,8.5689,128818,0
2013-02-01,8.6397,8.6655,8.5251,8.6137,162663,0
2013-02-04,8.5251,8.6137,8.446,8.534,55479,0
2013-02-05,8.6655,8.6655,8.4724,8.5515,81504,0
2013-02-06,8.5075,8.5075,8.3141,8.4371,69369,0
2013-02-07,8.4724,8.49,8.3777,8.4548,42791,0
2013-02-08,8.49,8.49,8.3844,8.4633,75102,0
2013-02-11,8.4371,8.4371,8.1911,8.4371,63115,0
2013-02-12,8.5515,8.5515,8.2175,8.2965,101608,0
2013-02-13,8.3318,8.3582,8.1911,8.2613,54221,0
2013-02-14,8.2104,8.3492,8.2104,8.2791,98150,0
2013-02-15,8.3492,8.3844,8.2087,8.2965,113851,0
2013-02-19,8.3492,8.3932,8.235,8.3844,89571,0
2013-02-20,8.3844,8.4548,8.2703,8.2791,88953,0
2013-02-21,8.2877,8.5075,8.2877,8.3582,61815,0
2013-02-22,8.3844,8.4633,8.3407,8.3844,54634,0
2013-02-25,8.4548,8.49,8.3671,8.3671,119070,0
2013-02-26,8.446,8.4812,8.3582,8.3671,43853,0
2013-02-27,8.3671,8.4812,8.3275,8.4548,66632,0
2013-02-28,8.4724,8.5515,8.3932,8.446,85779,0
2013-03-01,8.3582,8.6137,8.3407,8.4724,59450,0
2013-03-04,8.4548,8.5251,8.3582,8.49,35510,0
2013-03-05,8.5426,8.6306,8.4548,8.6214,82373,0
2013-03-06,8.6306,8.6306,8.446,8.5864,49222,0
2013-03-07,8.5602,8.701,8.4282,8.6655,99069,0
2013-03-08,8.7273,8.7797,8.5165,8.701,122038,0
2013-03-11,8.6474,8.7721,8.4548,8.6214,114248,0
2013-03-12,8.5953,8.6137,8.49,8.5864,55048,0
2013-03-13,8.5689,8.6921,8.5515,8.6655,67700,0
2013-03-14,8.7182,8.7539,8.6214,8.7539,138587,0
2013-03-15,8.7721,8.8327,8.6746,8.7273,263676,0
2013-03-18,8.6214,8.7273,8.5602,8.6921,62283,0
2013-03-19,8.745,8.7539,8.5165,8.6214,55940,0
2013-03-20,8.6746,8.701,8.5689,8.6043,35638,0
2013-03-21,8.5426,8.6564,8.5426,8.6043,93511,0
2013-03-22,8.6306,8.7182,8.5426,8.6397,83360,0
2013-03-25,8.6397,8.7182,8.5864,8.6306,57958,0
2013-03-26,8.701,8.701,8.5689,8.6564,55409,0
2013-03-27,8.5602,8.6746,8.5515,8.6746,48910,0
2013-03-28,8.7273,8.7273,8.5953,8.6564,92448,0
2013-04-01,8.6655,8.7273,8.4284,8.5075,90032,0
2013-04-02,8.5602,8.6214,8.4284,8.4371,36424,0
2013-04-03,8.49,8.49,8.3492,8.3932,50155,0
2013-04-04,8.5426,8.5683,8.3756,8.5075,35808,0
2013-04-05,8.3582,8.4633,8.3492,8.4109,133013,0
2013-04-08,8.4724,8.4724,8.3318,8.4284,76933,0
2013-04-09,8.4284,8.4371,8.235,8.235,39929,0
2013-04-10,8.235,8.5426,8.2264,8.4724,55805,0
2013-04-11,8.4812,8.4812,8.3582,8.3932,33114,0
2013-04-12,8.3492,8.4197,8.3141,8.4109,39793,0
2013-04-15,8.3492,8.4421,7.9273,7.9803,108239,0
2013-04-16,8.0944,8.235,8.0944,8.1736,100706,0
2013-04-17,8.1032,8.3231,8.024,8.1824,95289,0
2013-04-18,8.2703,8.4021,8.0505,8.2175,142588,0
2013-04-19,8.2965,8.3932,8.2526,8.3407,117838,0
2013-04-22,8.4724,8.5251,8.2703,8.2965,165638,0
2013-04-23,8.3582,8.4724,8.2965,8.4284,63302,0
2013-04-24,8.3932,8.4021,8.2175,8.3053,68862,0
2013-04-25,8.3318,8.3671,8.1649,8.3231,124169,0
2013-04-26,8.314,8.3231,8.1549,8.2433,75557,0
2013-04-29,8.2964,8.4468,8.2964,8.4468,214786,0
2013-04-30,8.4646,8.509,8.4203,8.4646,240079,0
2013-05-01,8.4559,8.4912,8.1549,8.199,302015,0
2013-05-02,8.2344,8.3938,8.1637,8.3494,48091,0
2013-05-03,8.3691,8.5531,8.3691,8.4293,103636,0
2013-05-06,8.4115,8.5795,8.3408,8.5707,64507,0
2013-05-07,8.5621,8.7391,8.4115,8.7302,88285,0
2013-05-08,8.7302,8.8366,8.6764,8.7577,153402,0
2013-05-09,8.7659,8.8017,8.606,8.6855,46649,0
2013-05-10,8.7209,8.7659,8.5884,8.6325,17406,0
2013-05-13,8.5795,8.6683,8.4645,8.606,33978,0
2013-05-14,8.7738,8.8532,8.7302,8.8017,72627,0
2013-05-15,8.7926,8.9512,8.6855,8.8366,140650,0
2013-05-16,8.8272,8.9165,8.7738,8.8812,67102,0
2013-05-17,8.9436,8.9863,8.8366,8.9779,89109,0
2013-05-20,8.9165,9.0404,8.8091,9.0404,52567,0
2013-05-21,9.0137,9.0764,8.9609,9.0404,38422,0
2013-05-22,9.0764,9.1644,8.8183,8.9165,81970,0
2013-05-23,8.8366,8.9026,8.5707,8.8532,196973,0
2013-05-24,8.8366,9.0137,8.7126,8.8627,111459,0
2013-05-28,8.8627,9.0221,8.8532,8.9259,168818,0
2013-05-29,8.8272,9.0404,8.6416,8.9071,147880,0
2013-05-30,8.9259,9.1012,8.7926,8.9947,325803,0
2013-05-31,8.9371,8.9893,8.7228,8.7758,205101,0
2013-06-03,8.8183,9.1916,8.7926,9.0404,710876,0
2013-06-04,9.0851,9.1012,8.8812,8.9512,102594,0
2013-06-05,8.9165,8.9342,8.5621,8.6592,191775,0
2013-06-06,8.6855,8.8091,8.6683,8.7926,183440,0
2013-06-07,8.8458,8.8458,8.7577,8.7926,109286,0
2013-06-10,8.8017,8.8532,8.7391,8.8532,95275,0
2013-06-11,8.7484,8.8366,8.6855,8.7209,89159,0
2013-06-12,8.8272,8.8272,8.5707,8.6855,56048,0
2013-06-13,8.6683,8.8627,8.5884,8.8458,108840,0
2013-06-14,8.8532,8.8978,8.7039,8.7738,160375,0
2013-06-17,8.8903,8.9342,8.7391,8.8017,155173,0
2013-06-18,8.8366,8.9342,8.7209,8.7833,110672,0
2013-06-19,8.7577,8.8458,8.7126,8.7833,49595,0
2013-06-20,8.6502,8.7484,8.5356,8.5707,85943,0
2013-06-21,8.6243,8.9165,8.5795,8.8978,220872,0
2013-06-24,8.7659,8.9512,8.7484,8.8627,151421,0
2013-06-25,8.9609,9.0043,8.6416,8.9863,160363,0
2013-06-26,9.0221,9.0318,8.7738,8.8458,136151,0
2013-06-27,8.8978,9.0318,8.8978,8.9512,106268,0
2013-06-28,8.9483,9.4472,8.8958,9.2966,912399,0
2013-07-01,9.2615,9.502,9.2339,9.3327,151173,0
2013-07-02,9.3151,9.742,9.3151,9.545,133286,0
2013-07-03,9.535,9.732,9.3854,9.62,54037,0
2013-07-05,9.724,9.809,9.633,9.809,132081,0
2013-07-08,9.819,9.828,9.715,9.742,82951,0
2013-07-09,9.782,9.847,9.633,9.819,66377,0
2013-07-10,9.782,9.837,9.668,9.791,70699,0
2013-07-11,9.917,9.917,9.624,9.732,71685,0
2013-07-12,9.686,9.847,9.607,9.791,63321,0
2013-07-15,9.782,9.943,9.747,9.767,79100,0
2013-07-16,9.809,9.934,9.732,9.89,61653,0
2013-07-17,9.943,9.963,9.742,9.917,44421,0
2013-07-18,9.925,10.106,9.899,10.05,48449,0
2013-07-19,9.987,10.004,9.572,9.963,72469,0
2013-07-22,9.909,10.077,9.873,10.021,61101,0
2013-07-23,10.031,10.041,9.909,9.953,52359,0
2013-07-24,9.97,10.026,9.828,9.864,85956,0
2013-07-25,9.873,10.474,9.873,10.316,194889,0
2013-07-26,9.995,10.253,9.747,10.21,127092,0
2013-07-29,10.155,10.21,10.031,10.137,86579,0
2013-07-30,10.218,10.239,9.953,10.041,68922,0
2013-07-31,10.097,10.128,9.791,9.953,87889,0
2013-08-01,9.917,10.22,9.917,10.157,116712,0
2013-08-02,10.147,10.245,10.078,10.202,36574,0
2013-08-05,10.237,10.292,10.107,10.255,47895,0
2013-08-06,10.255,10.318,10.157,10.263,45408,0
2013-08-07,10.202,10.334,10.192,10.292,41619,0
2013-08-08,10.327,10.362,10.202,10.344,39072,0
2013-08-09,10.282,10.344,10.147,10.22,51819,0
2013-08-12,10.175,10.37,10.175,10.292,103033,0
2013-08-13,10.327,10.389,10.157,10.237,138492,0
2013-08-14,10.202,10.327,10.202,10.292,56420,0
2013-08-15,10.212,10.272,10.042,10.157,144328,0
2013-08-16,10.107,10.271,10.042,10.175,199226,0
2013-08-19,10.175,10.302,9.963,10.12,99406,0
2013-08-20,10.237,10.304,10.111,10.202,58767,0
2013-08-21,10.138,10.272,9.987,10.111,101843,0
2013-08-22,10.12,10.302,9.917,10.157,80807,0
2013-08-23,10.157,10.245,10.022,10.175,76722,0
2013-08-26,10.147,10.327,10.088,10.157,61005,0
2013-08-27,10.042,10.042,9.774,9.781,116171,0
2013-08-28,9.809,10.078,9.809,10.05,102754,0
2013-08-29,10.111,10.245,10.088,10.183,143521,0
2013-08-30,10.217,10.217,9.597,9.783,786972,0
2013-09-03,9.79,10.014,9.596,9.74,118006,0
2013-09-04,9.631,9.74,9.516,9.631,72844,0
2013-09-05,9.631,9.766,9.631,9.73,39478,0
2013-09-06,9.8,9.8,9.4255,9.666,53442,0
2013-09-09,9.676,9.8,9.542,9.774,49455,0
2013-09-10,9.818,9.971,9.714,9.943,64694,0
2013-09-11,9.917,9.925,9.766,9.827,54852,0
2013-09-12,9.837,9.917,9.623,9.756,47856,0
2013-09-13,9.809,9.89,9.694,9.855,22220,0
2013-09-16,9.934,9.963,9.722,9.79,47356,0
2013-09-17,9.766,9.971,9.694,9.971,32475,0
2013-09-18,9.953,9.953,9.694,9.881,82373,0
2013-09-19,9.8,9.881,9.694,9.774,25839,0
2013-09-20,9.774,9.987,9.73,9.925,177430,0
2013-09-23,9.89,10.107,9.746,9.995,132142,0
2013-09-24,10.032,10.157,9.872,10.014,93895,0
2013-09-25,10.05,10.193,9.89,9.987,31426,0
2013-09-26,9.899,9.971,9.781,9.847,32212,0
2013-09-27,9.766,9.899,9.766,9.818,56119,0
2013-09-30,9.783,10.18,9.783,10.092,259456,0
2013-10-01,9.971,10.157,9.818,10.12,80025,0
2013-10-02,10.05,10.166,9.925,10.014,68923,0
2013-10-03,9.979,10.022,9.809,9.863,55771,0
2013-10-04,9.837,10.12,9.837,10.004,31039,0
2013-10-07,9.909,9.979,9.8,9.847,28077,0
2013-10-08,9.847,9.979,9.766,9.837,49159,0
2013-10-09,9.89,10.078,9.818,9.89,60720,0
2013-10-10,10.042,10.302,9.971,10.166,63413,0
2013-10-11,10.111,10.451,9.995,10.433,116392,0
2013-10-14,10.379,10.496,10.292,10.47,69251,0
2013-10-15,10.426,10.496,10.362,10.46,41526,0
2013-10-16,10.406,10.691,10.12,10.575,56005,0
2013-10-17,10.531,10.691,10.478,10.665,48937,0
2013-10-18,10.779,10.826,10.566,10.807,119244,0
2013-10-21,10.817,10.826,10.717,10.789,68240,0
2013-10-22,10.887,10.887,10.7,10.709,50531,0
2013-10-23,10.63,10.895,10.63,10.836,51966,0
2013-10-24,10.872,10.872,10.513,10.612,66535,0
2013-10-25,10.47,10.566,9.847,10.521,56905,0
2013-10-28,10.488,10.737,10.488,10.665,82495,0
2013-10-29,10.709,10.717,10.433,10.684,57240,0
2013-10-30,10.7,10.717,10.389,10.46,57802,0
2013-10-31,10.502,10.52,10.188,10.224,138839,0
2013-11-01,10.115,10.268,9.783,9.936,180741,0
2013-11-04,9.912,10.18,9.849,10.062,70134,0
2013-11-05,9.999,10.18,9.982,10.11,52069,0
2013-11-06,10.197,10.413,10.054,10.251,66063,0
2013-11-07,10.323,10.323,10.026,10.101,54215,0
2013-11-08,10.133,10.708,10.133,10.582,58982,0
2013-11-11,10.549,10.665,10.394,10.485,29436,0
2013-11-12,10.485,10.512,10.323,10.394,29769,0
2013-11-13,10.323,10.745,10.233,10.745,45381,0
2013-11-14,10.708,10.708,10.601,10.629,74035,0
2013-11-15,10.629,10.629,10.413,10.449,79723,0
2013-11-18,10.52,10.655,10.367,10.376,75933,0
2013-11-19,10.449,10.564,10.306,10.404,34787,0
2013-11-20,10.457,10.457,10.376,10.423,241296,0
2013-11-21,10.494,10.762,10.44,10.762,82061,0
2013-11-22,10.799,10.872,10.699,10.852,71470,0
2013-11-25,10.896,11.058,10.789,11.048,55306,0
2013-11-26,11.076,11.13,10.932,11.122,65002,0
2013-11-27,11.157,11.249,11.094,11.23,79386,0
2013-11-29,11.344,11.374,11.23,11.308,40863,0
2013-12-02,11.275,11.325,11.041,11.138,91206,0
2013-12-03,11.094,11.165,10.896,11.032,66788,0
2013-12-04,10.997,11.211,10.836,10.959,51072,0
2013-12-05,10.979,11.138,10.896,11.032,30437,0
2013-12-06,11.165,11.257,11.104,11.165,99569,0
2013-12-09,11.173,11.173,10.836,11.094,47276,0
2013-12-10,11.067,11.076,10.779,10.799,76376,0
2013-12-11,10.843,10.924,10.549,10.726,47833,0
2013-12-12,10.69,10.887,10.62,10.683,112058,0
2013-12-13,10.736,10.896,10.646,10.771,64000,0
2013-12-16,10.789,10.94,10.716,10.862,69239,0
2013-12-17,10.862,10.887,10.69,10.699,45270,0
2013-12-18,10.745,11.094,10.669,11.085,67655,0
2013-12-19,11.076,11.122,10.94,11.032,47499,0
2013-12-20,11.085,11.299,11.085,11.275,243068,0
2013-12-23,11.291,11.391,11.23,11.334,48835,0
2013-12-24,11.291,11.291,10.887,11.113,72679,0
2013-12-26,11.183,11.24,11.005,11.201,43598,0
2013-12-27,11.201,11.201,11.014,11.122,51440,0
2013-12-30,11.085,11.275,11.048,11.183,32347,0
2013-12-31,11.201,11.299,11.085,11.094,50956,0
2014-01-02,11.076,11.076,10.745,10.852,107245,0
2014-01-03,10.862,10.969,10.799,10.862,73402,0
2014-01-06,10.924,10.95,10.683,10.708,75820,0
2014-01-07,10.762,10.905,10.665,10.762,59194,0
2014-01-08,10.779,10.932,10.601,10.762,41365,0
2014-01-09,10.826,10.836,10.549,10.736,30105,0
2014-01-10,10.762,10.779,10.494,10.683,44935,0
2014-01-13,10.637,10.637,10.298,10.457,112948,0
2014-01-14,10.539,10.655,10.467,10.555,281423,0
2014-01-15,10.555,10.745,10.502,10.736,345530,0
2014-01-16,10.716,10.753,10.52,10.716,46940,0
2014-01-17,10.683,10.771,10.601,10.762,70688,0
2014-01-21,10.872,10.987,10.716,10.771,67902,0
2014-01-22,10.816,10.932,10.728,10.862,29866,0
2014-01-23,10.779,10.779,10.62,10.646,56297,0
2014-01-24,10.62,10.708,10.268,10.502,99569,0
2014-01-27,10.52,10.646,10.394,10.413,44975,0
2014-01-28,10.323,10.485,10.278,10.323,89645,0
2014-01-29,10.217,10.358,10.054,10.188,99569,0
2014-01-30,10.241,10.529,10.162,10.35,116018,0
2014-01-31,10.189,10.358,10.072,10.11,88529,0
2014-02-03,10.115,10.27,9.4531,9.579,109106,0
2014-02-04,9.605,9.81,9.4541,9.705,90005,0
2014-02-05,9.641,9.768,9.3464,9.3725,71995,0
2014-02-06,9.4215,9.556,9.2224,9.3854,59200,0
2014-02-07,9.4215,9.4582,9.1051,9.3597,77181,0
2014-02-10,9.3775,9.4115,9.1424,9.4021,103501,0
2014-02-11,9.4871,9.665,9.4115,9.576,50996,0
2014-02-12,9.621,9.766,9.505,9.713,71981,0
2014-02-13,9.612,9.874,9.4582,9.838,66461,0
2014-02-14,9.848,9.848,9.73,9.8,35333,0
2014-02-18,9.838,10.063,9.777,9.891,46007,0
2014-02-19,9.746,9.891,9.647,9.647,71305,0
2014-02-20,9.629,9.874,9.629,9.848,35775,0
2014-02-21,9.911,9.99,9.8,9.865,86572,0
2014-02-24,9.874,10.126,9.874,10.073,49799,0
2014-02-25,10.046,10.046,9.856,9.956,399403,0
2014-02-26,9.99,10.153,9.918,10.143,44141,0
2014-02-27,10.116,10.181,10.026,10.11,86905,0
2014-02-28,10.126,10.361,10.102,10.209,61770,0
2014-03-03,10.073,10.253,9.956,10.11,53434,0
2014-03-04,10.262,10.742,10.262,10.596,322441,0
2014-03-05,10.497,10.651,10.497,10.624,54867,0
2014-03-06,10.624,10.767,10.533,10.687,40476,0
2014-03-07,10.687,10.833,10.578,10.722,48864,0
2014-03-10,10.66,10.714,10.489,10.678,35087,0
2014-03-11,10.66,10.66,10.361,10.479,34869,0
2014-03-12,10.426,10.497,9.918,10.479,69748,0
2014-03-13,10.506,10.543,10.308,10.452,43189,0
2014-03-14,10.379,10.587,10.37,10.506,34735,0
2014-03-17,10.615,10.714,10.533,10.615,41099,0
2014-03-18,10.641,10.767,10.641,10.767,34749,0
2014-03-19,10.722,10.795,10.569,10.714,63203,0
2014-03-20,10.641,10.833,10.606,10.759,23693,0
2014-03-21,10.569,10.841,10.514,10.543,132200,0
2014-03-24,10.533,10.66,10.352,10.606,59596,0
2014-03-25,10.66,10.749,10.506,10.615,39846,0
2014-03-26,10.714,10.714,10.326,10.389,66530,0
2014-03-27,10.361,10.397,10.11,10.162,79192,0
2014-03-28,10.073,10.416,10.073,10.172,33175,0
2014-03-31,10.226,10.426,10.134,10.162,106388,0
2014-04-01,10.153,10.641,10.036,10.569,122990,0
2014-04-02,10.506,10.669,10.37,10.633,72898,0
2014-04-03,10.606,10.732,10.471,10.615,107163,0
2014-04-04,10.443,10.742,10.199,10.226,80321,0
2014-04-07,10.19,10.3,10.016,10.262,56264,0
2014-04-08,10.226,10.523,10.226,10.326,109390,0
2014-04-09,10.389,10.523,10.181,10.308,50743,0
2014-04-10,10.243,10.28,9.856,9.936,64409,0
2014-04-11,9.809,9.956,9.647,9.791,71135,0
2014-04-14,9.918,9.946,9.665,9.828,52189,0
2014-04-15,9.882,9.936,9.576,9.891,40057,0
2014-04-16,9.911,9.999,9.774,9.819,31172,0
2014-04-17,9.774,10.016,9.665,9.901,60395,0
2014-04-21,9.865,10.026,9.8,9.861,21796,0
2014-04-22,9.874,9.918,9.722,9.848,72140,0
2014-04-23,9.8,9.856,9.713,9.746,79546,0
2014-04-24,9.766,9.766,9.4771,9.521,259798,0
2014-04-25,9.521,9.529,9.3597,9.4582,74559,0
2014-04-28,9.531,9.585,9.2499,9.3503,39839,0
2014-04-29,9.539,9.683,9.2761,9.4681,85424,0
2014-04-30,9.4115,9.505,9.3317,9.4303,114798,0
2014-05-01,9.3854,9.4393,9.2684,9.4021,431123,0
2014-05-02,9.4115,9.612,9.3416,9.4115,90701,0
2014-05-05,9.3044,9.4343,9.2956,9.3317,49633,0
2014-05-06,9.3269,9.4353,9.1357,9.1819,87788,0
2014-05-07,9.1916,9.626,9.0992,9.3824,80092,0
2014-05-08,9.4075,9.4831,9.2349,9.3092,198749,0
2014-05-09,9.2811,9.601,9.2811,9.601,48389,0
2014-05-12,9.663,9.918,9.663,9.856,83547,0
2014-05-13,9.809,9.864,9.681,9.72,92780,0
2014-05-14,9.609,9.701,9.3627,9.4264,111066,0
2014-05-15,9.4075,9.691,9.2537,9.536,290317,0
2014-05-16,9.509,9.601,9.4264,9.546,76606,0
2014-05-19,9.509,9.738,9.502,9.738,53352,0
2014-05-20,9.691,9.764,9.4353,9.563,139231,0
2014-05-21,9.681,9.691,9.546,9.673,102757,0
2014-05-22,9.4642,9.8,9.4642,9.72,84792,0
2014-05-23,9.746,9.891,9.738,9.827,76358,0
2014-05-27,9.847,10.055,9.837,9.974,134521,0
2014-05-28,9.918,10.008,9.773,9.891,48199,0
2014-05-29,9.966,10.017,9.874,9.911,85870,0
2014-05-30,9.518,9.578,9.3553,9.4453,107436,0
2014-06-02,9.502,9.582,9.3269,9.3464,84105,0
2014-06-03,9.3269,9.4642,9.2713,9.3367,78358,0
2014-06-04,9.3269,9.605,9.3005,9.3464,96813,0
2014-06-05,9.3367,9.738,9.2713,9.673,90853,0
2014-06-06,9.754,9.982,9.701,9.911,84385,0
2014-06-09,9.746,10.182,9.746,10.182,94343,0
2014-06-10,10.145,10.145,9.936,10.055,44836,0
2014-06-11,9.982,10.06,9.79,9.809,33958,0
2014-06-12,9.773,9.887,9.601,9.711,54019,0
2014-06-13,9.773,9.847,9.591,9.636,39983,0
2014-06-16,9.582,9.582,9.3725,9.4453,38010,0
2014-06-17,9.4552,9.711,9.4453,9.601,57505,0
2014-06-18,9.573,9.79,9.4642,9.626,40544,0
2014-06-19,9.591,9.681,9.502,9.546,81940,0
2014-06-20,9.573,9.809,9.528,9.746,239500,0
2014-06-23,9.691,9.781,9.582,9.673,63548,0
2014-06-24,9.626,9.818,9.4642,9.492,74519,0
2014-06-25,9.3981,9.582,9.3627,9.563,33657,0
2014-06-26,9.546,9.609,9.4264,9.563,18682,0
2014-06-27,9.4741,9.764,9.4075,9.645,311020,0
2014-06-30,9.729,9.974,9.4453,9.827,177156,0
2014-07-01,9.781,10.127,9.754,10.008,121344,0
2014-07-02,9.99,10.127,9.882,9.966,54837,0
2014-07-03,10.017,10.16,10.008,10.11,29218,0
2014-07-07,10.047,10.094,9.754,9.809,65805,0
2014-07-08,9.8,9.8,9.626,9.673,55933,0
2014-07-09,9.746,9.754,9.626,9.673,33794,0
2014-07-10,9.518,9.612,9.4453,9.4642,42899,0
2014-07-11,9.4175,9.546,9.3725,9.4453,40819,0
2014-07-14,9.536,9.582,9.4642,9.509,119348,0
2014-07-15,9.546,9.601,9.3824,9.4741,36119,0
2014-07-16,9.536,9.536,9.3269,9.3367,41034,0
2014-07-17,9.2811,9.3464,9.1262,9.1453,75358,0
2014-07-18,9.0992,9.4264,9.0992,9.3824,79985,0
2014-07-21,9.2624,9.4353,9.1166,9.3367,77879,0
2014-07-22,9.3553,9.582,9.2567,9.4831,75183,0
2014-07-23,9.536,9.591,9.4642,9.563,46513,0
2014-07-24,9.591,9.591,9.3882,9.4353,63985,0
2014-07-25,9.4353,9.4353,9.2537,9.3269,110225,0
2014-07-28,9.3725,9.3725,9.1634,9.2713,97584,0
2014-07-29,9.2907,9.3627,9.2359,9.3269,55548,0
2014-07-30,9.3725,9.4642,9.3005,9.3627,28863,0
2014-07-31,9.2389,9.3932,9.176,9.204,87083,0
2014-08-01,9.2389,9.4323,9.0851,9.204,68958,0
2014-08-04,9.2752,9.3666,9.0756,9.1857,94888,0
2014-08-05,9.1012,9.2752,9.0575,9.1953,55900,0
2014-08-06,9.1953,9.3239,9.0927,9.2389,56106,0
2014-08-07,9.204,9.2577,9.1012,9.129,47979,0
2014-08-08,9.1193,9.2752,9.0851,9.2303,71981,0
2014-08-11,9.2946,9.4413,9.0851,9.3317,24779,0
2014-08-12,9.3239,9.3676,9.1953,9.2128,28428,0
2014-08-13,9.2128,9.3932,9.2128,9.3416,36793,0
2014-08-14,9.3416,9.3932,9.2128,9.2752,81577,0
2014-08-15,9.4031,9.4125,9.1953,9.3597,103181,0
2014-08-18,9.4791,9.616,9.4031,9.616,55264,0
2014-08-19,9.67,9.67,9.4791,9.532,40084,0
2014-08-20,9.4602,9.4602,9.3239,9.3854,31751,0
2014-08-21,9.3503,9.524,9.2489,9.4791,35735,0
2014-08-22,9.498,9.56,9.3854,9.4791,49098,0
2014-08-25,9.524,9.624,9.4511,9.506,36823,0
2014-08-26,9.489,9.633,9.489,9.606,47740,0
2014-08-27,9.598,9.616,9.4413,9.542,24408,0
2014-08-28,9.4701,9.588,9.3932,9.4413,63231,0
2014-08-29,9.4413,9.515,9.4031,9.4701,31765,0
2014-09-02,9.542,9.66,9.524,9.58,62526,0
2014-09-03,9.598,9.642,9.4125,9.4413,43504,0
2014-09-04,9.506,9.56,9.3854,9.3932,34689,0
2014-09-05,9.3317,9.506,9.3239,9.4791,45037,0
2014-09-08,9.506,9.532,9.4511,9.498,29000,0
2014-09-09,9.4791,9.4791,9.2946,9.2946,55495,0
2014-09-10,9.2664,9.506,9.2664,9.4602,29024,0
2014-09-11,9.3416,9.56,9.3416,9.489,26801,0
2014-09-12,9.4791,9.515,9.3503,9.3932,87008,0
2014-09-15,9.4225,9.4225,9.2577,9.2577,44137,0
2014-09-16,9.2752,9.2946,9.1663,9.2128,60628,0
2014-09-17,9.1953,9.3044,9.1663,9.2664,70211,0
2014-09-18,9.2664,9.4323,9.2577,9.3317,53100,0
2014-09-19,9.3597,9.4031,9.2389,9.3503,99069,0
2014-09-22,9.2577,9.3676,9.2214,9.2389,76810,0
2014-09-23,9.176,9.4413,9.1663,9.1663,67217,0
2014-09-24,9.2214,9.2389,9.1012,9.1953,58833,0
2014-09-25,9.1857,9.1857,8.973,8.9911,88247,0
2014-09-26,8.9911,9.204,8.9911,9.1663,37766,0
2014-09-29,9.0289,9.1481,9.01,9.066,89721,0
2014-09-30,9.0927,9.1809,8.9381,8.9464,106681,0
2014-10-01,8.9558,9.1012,8.8635,8.9656,108343,0
2014-10-02,8.9381,9.2214,8.9381,9.1953,36776,0
2014-10-03,9.3141,9.3932,9.2214,9.2214,64905,0
2014-10-06,9.2214,9.3141,9.1385,9.1385,34777,0
2014-10-07,9.0481,9.204,9.0289,9.0289,49419,0
2014-10-08,8.9911,9.4031,8.9826,9.3239,58280,0
2014-10-09,9.3044,9.3044,9.0005,9.0756,79741,0
2014-10-10,9.01,9.3775,9.01,9.176,60154,0
2014-10-13,9.2128,9.57,8.9558,9.489,74931,0
2014-10-14,9.624,9.836,9.542,9.66,133759,0
2014-10-15,9.4791,9.719,9.3854,9.67,102203,0
2014-10-16,9.524,9.946,9.524,9.89,53900,0
2014-10-17,10.065,10.065,9.56,9.588,61207,0
2014-10-20,9.56,9.67,9.506,9.651,34767,0
2014-10-21,9.927,9.927,9.4701,9.598,66815,0
2014-10-22,9.651,9.679,9.2849,9.2849,62259,0
2014-10-23,9.4602,9.689,9.3775,9.55,67569,0
2014-10-24,9.588,9.606,9.4413,9.532,75880,0
2014-10-27,9.4511,9.515,9.3854,9.3854,41796,0
2014-10-28,9.4701,10.027,9.4701,10.017,137785,0
2014-10-29,9.999,10.085,9.855,9.982,77419,0
2014-10-30,9.932,10.152,9.932,10.124,109366,0
2014-10-31,10.191,10.355,10.081,10.142,133392,0
2014-11-03,10.142,10.282,10.042,10.061,58801,0
2014-11-04,9.994,10.21,9.849,10.181,38565,0
2014-11-05,10.227,10.316,10.081,10.191,40803,0
2014-11-06,10.227,10.321,10.013,10.061,71727,0
2014-11-07,10.042,10.042,9.858,9.922,56562,0
2014-11-10,9.986,9.986,9.821,9.867,128917,0
2014-11-11,9.922,9.986,9.867,9.875,146378,0
2014-11-12,9.83,10.503,9.802,10.486,141590,0
2014-11-13,10.549,10.549,10.249,10.44,91539,0
2014-11-14,10.495,10.541,10.373,10.458,132241,0
2014-11-17,10.476,10.476,10.2,10.337,76731,0
2014-11-18,10.402,10.442,10.244,10.337,55046,0
2014-11-19,10.364,10.364,10.013,10.114,69690,0
2014-11-20,10.032,10.171,10.022,10.152,52632,0
2014-11-21,10.282,10.302,10.152,10.162,64709,0
2014-11-24,10.218,10.402,10.218,10.355,47240,0
2014-11-25,10.43,10.449,10.337,10.392,69617,0
2014-11-26,10.392,10.468,10.321,10.421,48949,0
2014-11-28,10.402,10.402,10.124,10.181,62840,0
2014-12-01,10.091,10.292,9.914,9.914,80854,0
2014-12-02,9.986,10.218,9.961,10.181,45447,0
2014-12-03,10.191,10.383,10.052,10.244,58687,0
2014-12-04,10.152,10.262,10.081,10.171,37059,0
2014-12-05,10.162,10.495,10.162,10.421,62637,0
2014-12-08,10.364,10.615,10.292,10.402,46870,0
2014-12-09,10.262,10.615,10.244,10.615,49412,0
2014-12-10,10.606,10.661,10.254,10.272,66110,0
2014-12-11,10.355,10.541,10.355,10.411,30730,0
2014-12-12,10.411,10.458,10.254,10.262,39780,0
2014-12-15,10.292,10.383,9.951,10.2,110726,0
2014-12-16,10.124,10.606,10.124,10.373,81929,0
2014-12-17,10.392,10.874,10.364,10.865,95231,0
2014-12-18,10.936,11.048,10.779,11.012,62749,0
2014-12-19,10.975,11.002,10.818,10.985,207917,0
2014-12-22,10.956,10.985,10.837,10.975,32250,0
2014-12-23,10.899,11.076,10.899,11.067,44465,0
2014-12-24,11.076,11.076,10.975,11.076,20875,0
2014-12-26,11.076,11.224,11.048,11.196,49801,0
2014-12-29,11.234,11.323,11.085,11.315,46368,0
2014-12-30,11.14,11.224,10.956,11.123,73864,0
2014-12-31,11.14,11.14,10.744,10.799,127585,0
2015-01-02,10.874,10.899,10.577,10.752,41720,0
2015-01-05,10.606,10.725,10.458,10.558,97315,0
2015-01-06,10.606,10.633,10.355,10.486,70688,0
2015-01-07,10.568,10.615,10.329,10.587,59426,0
2015-01-08,10.688,10.818,10.541,10.762,46687,0
2015-01-09,10.725,10.725,10.531,10.531,35429,0
2015-01-12,10.402,10.558,10.321,10.364,34955,0
2015-01-13,10.818,10.818,10.181,10.364,75124,0
2015-01-14,10.282,10.329,10.003,10.2,72455,0
2015-01-15,10.042,10.211,10.022,10.132,65302,0
2015-01-16,10.091,10.392,10.091,10.392,48884,0
2015-01-20,10.513,10.513,10.152,10.292,80423,0
2015-01-21,10.292,10.449,10.162,10.302,66438,0
2015-01-22,10.337,10.688,10.198,10.624,65670,0
2015-01-23,10.531,10.568,10.402,10.468,63051,0
2015-01-26,10.44,10.521,10.254,10.449,67422,0
2015-01-27,10.244,10.364,10.114,10.191,110858,0
2015-01-28,10.132,10.137,9.811,9.83,114765,0
2015-01-29,9.932,10.152,9.802,10.114,258009,0
2015-01-30,9.894,10.244,9.875,9.961,97646,0
2015-02-02,9.941,10.282,9.941,10.244,118019,0
2015-02-03,10.282,10.476,10.181,10.337,61800,0
2015-02-04,10.311,10.392,10.114,10.162,53268,0
2015-02-05,10.181,10.476,10.181,10.402,35160,0
2015-02-06,10.426,10.554,10.378,10.435,52455,0
2015-02-09,10.369,10.426,10.164,10.164,37942,0
2015-02-10,10.266,10.369,10.103,10.266,31036,0
2015-02-11,10.286,10.286,10.094,10.204,34717,0
2015-02-12,10.248,10.36,10.214,10.296,80610,0
2015-02-13,10.296,10.388,10.23,10.296,38653,0
2015-02-17,10.352,10.593,10.258,10.564,64160,0
2015-02-18,10.583,10.583,10.324,10.388,52067,0
2015-02-19,10.369,10.453,10.296,10.315,15155,0
2015-02-20,10.342,10.342,10.222,10.315,34196,0
2015-02-23,10.266,10.5,10.155,10.204,39391,0
2015-02-24,10.296,10.342,10.248,10.324,18228,0
2015-02-25,10.315,10.388,10.248,10.266,14864,0
2015-02-26,10.23,10.315,10.222,10.305,20494,0
2015-02-27,10.258,10.397,10.084,10.103,90487,0
2015-03-02,10.127,10.286,10.034,10.164,53165,0
2015-03-03,10.117,10.184,10.064,10.127,28305,0
2015-03-04,10.117,10.174,9.979,10.005,21202,0
2015-03-05,10.005,10.127,9.934,10.084,21632,0
2015-03-06,9.987,10.222,9.987,10.054,48322,0
2015-03-09,10.044,10.266,10.034,10.174,29381,0
2015-03-10,10.103,10.135,9.924,10.015,34869,0
2015-03-11,10.034,10.034,9.943,9.987,30779,0
2015-03-12,10.094,10.5,10.094,10.492,58114,0
2015-03-13,10.463,10.509,10.194,10.397,36701,0
2015-03-16,10.444,10.518,10.352,10.473,28520,0
2015-03-17,10.333,10.492,10.194,10.453,44125,0
2015-03-18,10.435,10.537,10.36,10.463,34222,0
2015-03-19,10.5,10.5,10.397,10.453,26045,0
2015-03-20,10.444,10.722,10.426,10.687,138509,0
2015-03-23,10.713,10.769,10.621,10.713,36590,0
2015-03-24,10.658,10.816,10.639,10.677,36269,0
2015-03-25,10.687,10.704,10.406,10.453,30779,0
2015-03-26,10.397,10.593,10.397,10.547,29164,0
2015-03-27,10.537,10.639,10.444,10.612,44232,0
2015-03-30,10.631,10.881,10.583,10.695,92339,0
2015-03-31,10.583,10.836,10.583,10.687,69093,0
2015-04-01,10.602,10.873,10.593,10.853,38422,0
2015-04-02,10.863,10.974,10.769,10.807,97829,0
2015-04-06,10.704,10.974,10.695,10.863,52089,0
2015-04-07,10.89,10.89,10.722,10.742,18510,0
2015-04-08,10.797,10.881,10.704,10.873,19801,0
2015-04-09,10.853,10.873,10.601,10.787,20947,0
2015-04-10,10.89,10.89,10.612,10.695,35515,0
2015-04-13,10.742,10.787,10.695,10.713,22492,0
2015-04-14,10.677,10.76,10.583,10.631,32072,0
2015-04-15,10.667,10.826,10.639,10.742,28126,0
2015-04-16,10.742,10.816,10.658,10.769,23111,0
2015-04-17,10.687,10.687,10.416,10.463,49077,0
2015-04-20,10.492,10.75,10.492,10.713,25654,0
2015-04-21,10.704,10.732,10.639,10.667,13993,0
2015-04-22,10.564,10.76,10.564,10.732,5124,0
2015-04-23,10.713,10.945,10.573,10.917,28305,0
2015-04-24,10.945,11.15,10.807,11.13,64549,0
2015-04-27,11.067,11.216,10.853,10.955,56717,0
2015-04-28,11.001,11.244,11.001,11.13,63517,0
2015-04-29,11.123,11.159,10.955,10.974,29381,0
2015-04-30,10.94,11.006,10.594,10.623,73619,0
2015-05-01,10.641,10.772,10.493,10.529,89860,0
2015-05-04,10.575,10.744,10.539,10.575,30666,0
2015-05-05,10.688,11.016,10.493,10.623,241902,0
2015-05-06,10.623,10.697,10.483,10.661,73476,0
2015-05-07,10.623,10.762,10.529,10.651,67124,0
2015-05-08,10.801,10.801,10.493,10.697,47440,0
2015-05-11,10.67,10.81,10.651,10.791,47119,0
2015-05-12,10.735,10.801,10.549,10.791,58039,0
2015-05-13,10.772,10.839,10.715,10.801,15493,0
2015-05-14,10.857,10.969,10.772,10.94,39001,0
2015-05-15,10.969,10.969,10.688,10.791,81326,0
2015-05-18,10.81,11.056,10.81,10.979,47264,0
2015-05-19,10.988,11.081,10.893,11.053,63346,0
2015-05-20,11.119,11.119,10.969,11.072,35152,0
2015-05-21,11.072,11.119,10.94,11.025,39532,0
2015-05-22,11.035,11.035,10.753,10.979,98621,0
2015-05-26,10.912,10.912,10.632,10.762,58932,0
2015-05-27,10.762,10.95,10.623,10.922,60795,0
2015-05-28,10.902,10.969,10.651,10.867,78039,0
2015-05-29,10.81,11.025,10.641,10.697,70412,0
2015-06-01,10.81,10.81,10.529,10.632,49644,0
2015-06-02,10.744,11.006,10.604,10.753,60409,0
2015-06-03,10.68,10.969,10.68,10.922,79174,0
2015-06-04,10.847,10.857,10.715,10.762,34297,0
2015-06-05,10.81,11.006,10.725,10.781,86120,0
2015-06-08,10.791,10.969,10.753,10.781,60581,0
2015-06-09,10.762,10.95,10.725,10.753,37837,0
2015-06-10,10.847,11.025,10.839,10.931,104064,0
2015-06-11,10.95,11.025,10.847,10.902,52155,0
2015-06-12,10.922,10.922,10.753,10.847,104817,0
2015-06-15,10.735,11.035,10.68,10.753,97336,0
2015-06-16,10.68,10.94,10.68,10.762,74366,0
2015-06-17,10.847,10.959,10.753,10.81,112511,0
2015-06-18,10.893,11.128,10.801,10.931,121913,0
2015-06-19,10.893,11.044,10.839,10.95,198416,0
2015-06-22,11.053,11.223,11.025,11.044,71161,0
2015-06-23,11.11,11.503,10.998,11.446,120820,0
2015-06-24,11.419,11.438,11.1,11.252,104712,0
2015-06-25,11.278,11.446,11.174,11.223,62826,0
2015-06-26,11.278,11.456,11.174,11.446,298425,0
2015-06-29,11.242,11.446,11.194,11.252,109518,0
2015-06-30,11.333,11.362,11.128,11.128,73359,0
2015-07-01,11.285,11.4,11.1,11.391,76395,0
2015-07-02,11.41,11.41,11.119,11.184,40922,0
2015-07-06,11.081,11.285,11.053,11.232,52034,0
2015-07-07,11.136,11.446,11.044,11.305,65175,0
2015-07-08,11.223,11.285,11.072,11.213,37395,0
2015-07-09,11.315,11.342,11.164,11.269,49896,0
2015-07-10,11.372,11.503,11.323,11.464,55560,0
2015-07-13,11.549,11.698,11.428,11.576,55774,0
2015-07-14,11.558,11.663,11.52,11.549,38328,0
2015-07-15,11.586,11.663,11.419,11.464,31177,0
2015-07-16,11.52,11.596,11.446,11.576,25109,0
2015-07-17,11.558,11.616,11.512,11.54,41777,0
2015-07-20,11.606,11.626,11.483,11.53,17843,0
2015-07-21,11.596,11.626,11.4,11.438,30450,0
2015-07-22,11.285,11.67,11.269,11.342,39960,0
2015-07-23,11.4,11.4,11.016,11.072,67421,0
2015-07-24,11.044,11.072,10.81,10.876,73404,0
2015-07-27,10.876,10.876,10.762,10.772,36436,0
2015-07-28,10.791,10.893,10.651,10.801,41457,0
2015-07-29,10.744,10.839,10.706,10.753,41990,0
2015-07-30,10.67,10.839,10.641,10.81,57056,0
2015-07-31,10.852,10.881,10.627,10.655,72121,0
2015-08-03,10.627,10.835,10.597,10.796,54611,0
2015-08-04,10.825,10.872,10.655,10.665,51652,0
2015-08-05,10.719,10.825,10.655,10.786,77531,0
2015-08-06,10.825,10.825,10.701,10.71,55338,0
2015-08-07,10.655,10.739,10.607,10.684,70849,0
2015-08-10,10.719,10.806,10.719,10.758,65015,0
2015-08-11,10.729,10.776,10.513,10.645,86301,0
2015-08-12,10.617,10.617,10.37,10.485,77319,0
2015-08-13,10.532,10.758,10.39,10.645,69047,0
2015-08-14,10.674,10.796,10.428,10.674,139150,0
2015-08-17,10.674,10.739,10.513,10.692,43803,0
2015-08-18,10.684,10.719,10.578,10.635,42423,0
2015-08-19,10.607,10.665,10.485,10.55,33091,0
2015-08-20,10.466,10.674,10.39,10.466,82940,0
2015-08-21,10.297,10.588,10.297,10.532,88984,0
2015-08-24,10.213,10.475,10.091,10.109,93543,0
2015-08-25,10.447,10.447,9.919,9.929,57591,0
2015-08-26,10.163,10.37,10.134,10.325,71590,0
2015-08-27,10.37,10.456,10.213,10.361,76470,0
2015-08-28,10.277,10.503,10.277,10.352,35212,0
2015-08-31,10.287,10.466,10.248,10.428,42423,0
2015-09-01,10.221,10.277,10.144,10.183,54728,0
2015-09-02,10.343,10.38,10.173,10.37,30334,0
2015-09-03,10.333,10.447,10.306,10.306,31395,0
2015-09-04,10.163,10.37,10.163,10.287,25984,0
2015-09-08,10.419,10.55,10.287,10.475,46561,0
2015-09-09,10.55,10.55,10.258,10.277,33303,0
2015-09-10,10.267,10.409,10.267,10.409,25395,0
2015-09-11,10.316,10.475,10.316,10.409,25138,0
2015-09-14,10.409,10.419,10.221,10.239,55045,0
2015-09-15,10.221,10.569,10.144,10.569,58200,0
2015-09-16,10.532,10.532,10.37,10.447,44333,0
2015-09-17,10.428,10.588,10.37,10.419,74961,0
2015-09-18,10.23,10.559,10.173,10.55,101711,0
2015-09-21,10.559,10.588,10.409,10.485,56318,0
2015-09-22,10.419,10.532,10.4,10.466,54092,0
2015-09-23,10.485,10.597,10.277,10.559,64274,0
2015-09-24,10.513,10.655,10.513,10.627,87727,0
2015-09-25,10.739,10.739,10.316,10.325,141909,0
2015-09-28,10.343,10.559,10.183,10.361,54379,0
2015-09-29,10.343,10.456,10.343,10.4,36590,0
2015-09-30,10.495,10.522,10.419,10.475,68728,0
2015-10-01,10.475,10.475,10.221,10.4,72228,0
2015-10-02,10.297,10.297,9.9,10.134,83045,0
2015-10-05,10.1,10.239,9.984,10.213,162203,0
2015-10-06,10.203,10.343,10.1,10.125,46666,0
2015-10-07,10.173,10.409,10.173,10.409,60666,0
2015-10-08,10.37,10.522,10.306,10.503,38818,0
2015-10-09,10.522,10.569,10.38,10.4,28636,0
2015-10-12,10.466,10.522,10.37,10.513,50760,0
2015-10-13,10.503,10.559,10.39,10.495,45924,0
2015-10-14,10.438,10.542,10.23,10.23,53560,0
2015-10-15,10.287,10.665,10.287,10.665,210955,0
2015-10-16,10.719,10.719,10.588,10.684,37864,0
2015-10-19,10.655,10.739,10.559,10.71,36300,0
2015-10-20,10.71,10.796,10.665,10.701,48470,0
2015-10-21,10.767,10.825,10.692,10.748,52501,0
2015-10-22,10.786,10.946,10.748,10.862,94605,0
2015-10-23,10.862,11.078,10.835,11.05,44862,0
2015-10-26,11.06,11.06,10.936,11.032,40621,0
2015-10-27,11.003,11.097,10.767,10.815,88879,0
2015-10-28,10.786,11.381,10.786,11.361,147318,0
2015-10-29,11.371,11.371,11.042,11.172,50060,0
2015-10-30,11.172,11.172,10.872,10.965,49635,0
2015-11-02,10.956,11.268,10.936,11.182,52603,0
2015-11-03,11.126,11.268,11.042,11.088,73181,0
2015-11-04,11.159,11.198,10.95,11.121,64743,0
2015-11-05,11.121,11.378,11.121,11.217,48752,0
2015-11-06,11.217,11.635,11.102,11.635,184474,0
2015-11-09,11.606,11.606,11.338,11.407,35862,0
2015-11-10,11.491,11.654,11.417,11.635,38538,0
2015-11-11,11.728,11.796,11.481,11.511,24956,0
2015-11-12,11.426,11.529,11.236,11.265,26639,0
2015-11-13,11.149,11.445,11.149,11.265,38222,0
2015-11-16,11.32,11.871,11.102,11.529,76340,0
2015-11-17,11.616,11.738,11.472,11.511,45487,0
2015-11-18,11.576,11.635,11.368,11.558,39169,0
2015-11-19,11.558,11.616,11.368,11.417,27586,0
2015-11-20,11.462,11.596,11.32,11.491,46751,0
2015-11-23,11.436,11.586,11.436,11.472,21268,0
2015-11-24,11.378,11.616,11.348,11.596,41591,0
2015-11-25,11.576,11.626,11.481,11.606,23690,0
2015-11-27,11.576,11.635,11.491,11.596,18742,0
2015-11-30,11.596,11.7,11.481,11.481,97082,0
2015-12-01,11.539,11.635,11.282,11.407,121813,0
2015-12-02,11.368,11.378,11.168,11.188,108732,0
2015-12-03,11.198,11.311,11.083,11.111,333815,0
2015-12-04,11.111,11.329,11.111,11.255,51594,0
2015-12-07,11.265,11.274,11.037,11.092,90763,0
2015-12-08,11.092,11.178,10.979,10.998,80307,0
2015-12-09,10.998,11.092,10.922,10.922,62122,0
2015-12-10,10.893,11.027,10.865,10.922,63073,0
2015-12-11,10.731,10.902,10.731,10.855,74443,0
2015-12-14,10.855,11.198,10.779,11.139,147282,0
2015-12-15,11.217,11.501,11.055,11.491,67494,0
2015-12-16,11.529,11.586,11.329,11.529,49277,0
2015-12-17,11.596,11.671,11.301,11.338,41380,0
2015-12-18,11.274,11.291,10.884,10.902,192479,0
2015-12-21,11.027,11.139,10.94,11.121,48118,0
2015-12-22,11.159,11.274,10.95,11.198,47361,0
2015-12-23,11.246,11.454,11.188,11.407,67599,0
2015-12-24,11.426,11.519,11.32,11.398,23535,0
2015-12-28,11.32,11.403,11.168,11.291,27526,0
2015-12-29,11.368,11.436,11.274,11.436,17738,0
2015-12-30,11.348,11.436,11.274,11.311,15827,0
2015-12-31,11.301,11.348,11.188,11.198,62663,0
2016-01-04,11.007,11.188,10.804,10.969,107672,0
2016-01-05,11.046,11.046,10.902,10.979,12528,0
2016-01-06,10.789,11.074,10.789,11.037,46782,0
2016-01-07,10.837,10.969,10.651,10.666,33270,0
2016-01-08,10.712,10.712,10.428,10.438,64438,0
2016-01-11,10.475,10.789,10.442,10.76,48579,0
2016-01-12,10.837,10.893,10.676,10.855,66291,0
2016-01-13,10.875,10.979,10.513,10.589,130030,0
2016-01-14,10.76,10.86,10.618,10.637,52230,0
2016-01-15,10.352,10.485,10.152,10.36,54851,0
2016-01-19,10.456,10.533,10.123,10.211,64124,0
2016-01-20,10.068,10.456,10.018,10.37,83903,0
2016-01-21,10.38,10.428,10.113,10.132,60447,0
2016-01-22,10.257,10.342,10.113,10.257,63492,0
2016-01-25,10.219,10.239,9.772,9.781,55503,0
2016-01-26,9.781,9.981,9.781,9.972,69629,0
2016-01-27,9.916,10.053,9.82,9.829,46241,0
2016-01-28,9.877,10.296,9.839,10.266,54693,0
2016-01-29,10.211,10.676,10.211,10.647,117153,0
2016-02-01,10.598,10.598,10.318,10.504,30589,0
2016-02-02,10.37,10.485,10.352,10.438,66443,0
2016-02-03,10.543,10.543,10.063,10.36,49897,0
2016-02-04,10.342,10.485,10.132,10.266,35252,0
2016-02-05,10.257,10.36,10.028,10.038,94544,0
2016-02-08,9.986,10.004,9.852,9.91,136612,0
2016-02-09,9.862,9.967,9.728,9.804,170588,0
2016-02-10,9.813,9.919,9.67,9.67,73524,0
2016-02-11,9.489,9.574,9.3063,9.3912,97462,0
2016-02-12,9.518,9.602,9.4691,9.564,72444,0
2016-02-16,9.593,9.813,9.593,9.679,92027,0
2016-02-17,9.804,10.053,9.622,9.794,163510,0
2016-02-18,9.852,10.033,9.564,9.602,62891,0
2016-02-19,9.574,9.699,9.528,9.528,77554,0
2016-02-22,9.574,9.689,9.554,9.564,83716,0
2016-02-23,9.574,9.756,9.4791,9.612,201985,0
2016-02-24,9.528,9.626,9.4592,9.593,148620,0
2016-02-25,9.574,9.689,9.574,9.574,57286,0
2016-02-26,9.583,9.756,9.583,9.719,93548,0
2016-02-29,9.699,9.728,9.546,9.564,63252,0
2016-03-01,9.574,10.033,9.574,10.014,131669,0
2016-03-02,9.958,10.053,9.871,9.919,82612,0
2016-03-03,9.91,9.96,9.842,9.958,95015,0
2016-03-04,9.919,10.053,9.842,9.862,66936,0
2016-03-07,9.822,9.976,9.822,9.862,71828,0
2016-03-08,9.813,9.881,9.719,9.738,77996,0
2016-03-09,9.766,9.813,9.626,9.689,63070,0
2016-03-10,9.738,9.804,9.602,9.66,90184,0
2016-03-11,9.756,9.867,9.699,9.862,82237,0
2016-03-14,9.794,9.794,9.679,9.689,53113,0
2016-03-15,9.622,9.67,9.574,9.593,70373,0
2016-03-16,9.574,9.641,9.4791,9.564,105787,0
2016-03-17,9.536,9.813,9.4791,9.699,105511,0
2016-03-18,9.699,10.073,9.67,9.871,265580,0
2016-03-21,9.862,9.967,9.719,9.738,82327,0
2016-03-22,9.689,9.746,9.651,9.67,65792,0
2016-03-23,9.679,9.746,9.583,9.651,69713,0
2016-03-24,9.583,9.699,9.499,9.651,80712,0
2016-03-28,9.651,9.91,9.612,9.794,91411,0
2016-03-29,9.746,10.004,9.746,9.976,61151,0
2016-03-30,10.004,10.158,9.91,9.938,64388,0
2016-03-31,9.929,9.958,9.719,9.719,156337,0
2016-04-01,9.689,9.919,9.67,9.9,56650,0
2016-04-04,9.91,9.976,9.852,9.958,47255,0
2016-04-05,9.91,9.967,9.827,9.862,76339,0
2016-04-06,9.91,9.976,9.862,9.967,60275,0
2016-04-07,9.881,9.948,9.746,9.822,44629,0
2016-04-08,9.9,9.938,9.813,9.852,27689,0
2016-04-11,9.929,10.128,9.813,9.822,43433,0
2016-04-12,9.822,10.119,9.822,10.083,45520,0
2016-04-13,10.138,10.436,10.138,10.293,62432,0
2016-04-14,10.263,10.484,9.976,10.398,77390,0
2016-04-15,10.34,10.532,10.34,10.465,50434,0
2016-04-18,10.522,10.713,10.484,10.713,64857,0
2016-04-19,10.695,10.857,10.598,10.657,49666,0
2016-04-20,10.647,10.83,10.589,10.657,47000,0
2016-04-21,10.657,10.742,10.637,10.666,37694,0
2016-04-22,10.666,10.761,10.618,10.722,27153,0
2016-04-25,10.666,10.771,10.608,10.751,38940,0
2016-04-26,10.771,11.01,10.657,10.867,77800,0
2016-04-27,10.83,10.982,10.79,10.847,39846,0
2016-04-28,10.761,10.862,10.628,10.637,37711,0
2016-04-29,10.647,10.742,10.569,10.618,33075,0
2016-05-02,10.676,10.78,10.598,10.771,35628,0
2016-05-03,10.704,10.771,10.436,10.608,51016,0
2016-05-04,10.564,10.603,10.41,10.507,26085,0
2016-05-05,10.516,10.623,10.265,10.265,39780,0
2016-05-06,10.256,10.478,10.256,10.478,31598,0
2016-05-09,10.449,10.633,10.439,10.633,44764,0
2016-05-10,10.691,10.854,10.541,10.777,77803,0
2016-05-11,10.767,10.911,10.473,10.807,51326,0
2016-05-12,10.817,10.846,10.546,10.7,49989,0
2016-05-13,10.709,10.844,10.488,10.718,54839,0
2016-05-16,10.844,11.039,10.699,11.009,117639,0
2016-05-17,11.029,11.029,10.449,10.526,59958,0
2016-05-18,10.439,10.827,10.439,10.817,39960,0
2016-05-19,10.747,10.837,10.672,10.738,39249,0
2016-05-20,10.807,10.864,10.757,10.837,62624,0
2016-05-23,10.844,10.893,10.802,10.827,42173,0
2016-05-24,10.912,11.105,10.864,11.086,112138,0
2016-05-25,11.086,11.105,10.989,11.029,27432,0
2016-05-26,11.039,11.042,10.941,10.96,25751,0
2016-05-27,10.999,11.163,10.999,11.163,47628,0
2016-05-31,11.183,11.183,11.105,11.143,44076,0
2016-06-01,11.105,11.298,11.086,11.232,59268,0
2016-06-02,11.183,11.202,11.105,11.173,29800,0
2016-06-03,11.125,11.143,10.864,11.133,62959,0
2016-06-06,11.143,11.346,11.143,11.232,39031,0
2016-06-07,11.242,11.279,11.086,11.133,19007,0
2016-06-08,11.188,11.308,11.133,11.279,32703,0
2016-06-09,11.252,11.252,11.105,11.153,49275,0
2016-06-10,11.153,11.232,11.077,11.105,64865,0
2016-06-13,11.105,11.143,11.019,11.115,90975,0
2016-06-14,11.058,11.133,10.97,11.029,28400,0
2016-06-15,11.086,11.133,10.97,11.019,34365,0
2016-06-16,10.941,11.077,10.898,11.048,30599,0
2016-06-17,11.068,11.298,11.019,11.143,160738,0
2016-06-20,11.279,11.425,11.163,11.193,61602,0
2016-06-21,11.212,11.298,11.095,11.202,19455,0
2016-06-22,11.232,11.308,11.105,11.105,83840,0
2016-06-23,11.125,11.366,11.125,11.356,67593,0
2016-06-24,10.864,11.15,10.691,10.854,103359,0
2016-06-27,10.691,10.691,10.41,10.449,75324,0
2016-06-28,10.584,10.709,10.546,10.662,54769,0
2016-06-29,10.854,10.854,10.623,10.747,41134,0
2016-06-30,10.827,10.999,10.439,10.989,60054,0
2016-07-01,10.96,11.077,10.883,11.058,42245,0
2016-07-05,11.019,11.173,10.807,10.817,38160,0
2016-07-06,10.817,10.902,10.767,10.837,21125,0
2016-07-07,10.837,10.922,10.662,10.757,39925,0
2016-07-08,10.827,11.058,10.827,11.048,74739,0
2016-07-11,11.068,11.232,11.068,11.133,50934,0
2016-07-12,11.222,11.336,11.222,11.298,65241,0
2016-07-13,11.298,11.406,11.202,11.261,84925,0
2016-07-14,11.425,11.435,11.298,11.356,29692,0
2016-07-15,11.462,11.481,11.133,11.435,30816,0
2016-07-18,11.416,11.491,11.336,11.406,23770,0
2016-07-19,11.326,11.454,11.288,11.326,21671,0
2016-07-20,11.336,11.435,11.077,11.336,25754,0
2016-07-21,11.318,11.386,11.207,11.27,31277,0
2016-07-22,11.27,11.684,11.27,11.684,86432,0
2016-07-25,11.667,11.945,11.56,11.821,72605,0
2016-07-26,11.841,11.887,11.685,11.811,51978,0
2016-07-27,11.821,11.821,11.261,11.675,49637,0
2016-07-28,11.657,11.762,11.608,11.618,29126,0
2016-07-29,11.638,11.722,11.491,11.501,20749,0
2016-08-01,11.486,11.663,11.449,11.477,35345,0
2016-08-02,11.458,11.663,11.42,11.584,65293,0
2016-08-03,11.584,11.934,11.584,11.914,57665,0
2016-08-04,11.954,12.013,11.799,11.924,29611,0
2016-08-05,11.984,12.353,11.964,12.276,87990,0
2016-08-08,12.247,12.303,12.071,12.09,21197,0
2016-08-09,12.139,12.373,12.139,12.353,32203,0
2016-08-10,12.313,12.47,12.158,12.441,125889,0
2016-08-11,12.47,12.597,12.393,12.548,50480,0
2016-08-12,12.518,12.675,11.71,12.665,126853,0
2016-08-15,12.772,12.772,12.597,12.616,46829,0
2016-08-16,12.538,12.636,12.383,12.46,73801,0
2016-08-17,12.45,12.538,12.168,12.441,19773,0
2016-08-18,12.45,12.742,12.266,12.626,134804,0
2016-08-19,12.538,12.723,12.48,12.578,73773,0
2016-08-22,12.518,12.675,12.441,12.665,46452,0
2016-08-23,12.703,12.888,12.655,12.703,83147,0
2016-08-24,12.772,13.132,12.772,13.016,89981,0
2016-08-25,12.927,13.444,12.742,13.268,120670,0
2016-08-26,13.326,13.482,13.054,13.424,177504,0
2016-08-29,13.434,13.472,13.122,13.219,43620,0
2016-08-30,13.239,13.381,13.191,13.259,30881,0
2016-08-31,13.308,13.385,13.113,13.288,79391,0
2016-09-01,13.356,13.356,12.987,13.259,45206,0
2016-09-02,13.308,13.346,13.152,13.249,29588,0
2016-09-06,13.298,13.298,13.016,13.181,35787,0
2016-09-07,13.229,13.366,13.093,13.356,34680,0
2016-09-08,13.308,13.385,13.073,13.268,120065,0
2016-09-09,13.21,13.308,13.044,13.064,71071,0
2016-09-12,13.103,13.181,12.957,13.093,57305,0
2016-09-13,13.064,13.07,12.86,12.997,34327,0
2016-09-14,13.054,13.054,12.782,12.802,34806,0
2016-09-15,12.811,13.191,12.772,13.152,86662,0
2016-09-16,13.21,13.58,13.024,13.571,424776,0
2016-09-19,13.541,13.628,13.278,13.424,84404,0
2016-09-20,13.453,13.58,13.336,13.522,80294,0
2016-09-21,13.522,13.561,13.321,13.395,89876,0
2016-09-22,13.414,13.462,13.326,13.395,153790,0
2016-09-23,13.288,13.434,13.229,13.405,120901,0
2016-09-26,13.385,13.444,13.268,13.395,112654,0
2016-09-27,13.405,13.444,13.356,13.385,46247,0
2016-09-28,13.385,13.522,13.278,13.492,125306,0
2016-09-29,13.531,13.551,13.326,13.376,108304,0
2016-09-30,13.434,13.755,13.395,13.667,106458,0
2016-10-03,13.59,13.609,13.288,13.366,74387,0
2016-10-04,13.492,13.727,13.449,13.58,57053,0
2016-10-05,13.657,13.688,13.444,13.444,55700,0
2016-10-06,13.444,13.551,13.278,13.522,203217,0
2016-10-07,13.531,13.608,13.288,13.462,48952,0
2016-10-10,13.512,13.618,13.414,13.482,44995,0
2016-10-11,13.492,13.571,13.249,13.278,85942,0
2016-10-12,13.326,13.424,13.278,13.308,62615,0
2016-10-13,13.181,13.181,13.006,13.044,42396,0
2016-10-14,13.083,13.181,13.083,13.103,41500,0
2016-10-17,13.142,13.336,13.142,13.288,28213,0
2016-10-18,13.434,13.434,13.044,13.142,44631,0
2016-10-19,13.093,13.385,13.044,13.336,35809,0
2016-10-20,13.385,13.385,13.239,13.288,34158,0
2016-10-21,13.142,13.288,12.997,13.044,93601,0
2016-10-24,12.997,13.239,12.947,12.997,112104,0
2016-10-25,12.898,13.191,12.802,12.85,268301,0
2016-10-26,12.85,13.677,12.85,13.434,345082,0
2016-10-27,12.85,13.921,12.85,13.727,181614,0
2016-10-28,13.727,13.969,13.652,13.823,121464,0
2016-10-31,13.921,13.921,13.677,13.774,138488,0
2016-11-01,13.774,13.921,13.677,13.727,98051,0
2016-11-02,13.774,13.872,13.677,13.823,127213,0
2016-11-03,13.917,14.063,13.598,13.867,135307,0
2016-11-04,13.867,13.965,13.721,13.769,77017,0
2016-11-07,14.014,14.161,13.917,14.014,65896,0
2016-11-08,14.063,14.113,13.867,14.014,51426,0
2016-11-09,14.113,14.602,14.014,14.602,198467,0
2016-11-10,14.701,15.19,14.602,14.994,150657,0
2016-11-11,14.994,15.681,14.946,15.533,255702,0
2016-11-14,15.533,16.269,15.533,16.219,232834,0
2016-11-15,15.877,16.317,15.631,16.269,220472,0
2016-11-16,16.317,16.317,15.827,16.023,122385,0
2016-11-17,15.974,16.073,15.926,16.073,115552,0
2016-11-18,16.073,16.317,15.681,16.317,139861,0
2016-11-21,16.269,16.366,16.121,16.366,87222,0
2016-11-22,16.366,16.954,16.293,16.905,259870,0
2016-11-23,16.954,17.297,16.758,17.297,246198,0
2016-11-25,17.493,17.542,17.2,17.493,110324,0
2016-11-28,17.493,17.493,17.101,17.2,187512,0
2016-11-29,17.346,17.788,17.052,17.101,248351,0
2016-11-30,17.15,17.542,16.905,17.2,187517,0
2016-12-01,17.346,17.641,17.15,17.493,138635,0
2016-12-02,17.493,17.542,17.101,17.396,87244,0
2016-12-05,17.493,17.641,17.445,17.641,169895,0
2016-12-06,17.641,18.376,17.493,18.326,130515,0
2016-12-07,18.424,18.62,18.27,18.474,82458,0
2016-12-08,18.474,19.11,18.033,18.768,162266,0
2016-12-09,18.62,18.914,17.837,18.62,3126262,0
2016-12-12,18.62,19.062,18.474,18.67,168790,0
2016-12-13,18.62,18.964,18.572,18.914,144156,0
2016-12-14,18.768,19.012,17.763,18.816,129131,0
2016-12-15,18.964,19.6,18.698,19.208,181017,0
2016-12-16,19.208,19.6,18.718,18.718,276124,0
2016-12-19,18.768,19.208,18.62,18.768,242872,0
2016-12-20,18.964,19.649,18.964,19.355,198781,0
2016-12-21,19.208,19.503,19.066,19.208,96711,0
2016-12-22,19.16,19.404,19.037,19.208,106602,0
2016-12-23,19.208,19.307,19.062,19.11,65878,0
2016-12-27,19.258,19.355,19.012,19.062,149595,0
2016-12-28,19.012,19.086,18.768,18.866,117643,0
2016-12-29,18.866,19.062,18.522,18.816,152098,0
2016-12-30,18.816,19.11,18.718,19.11,154800,0
2017-01-03,19.208,19.355,18.474,18.816,214114,0
2017-01-04,18.866,19.012,18.572,18.866,133778,0
2017-01-05,18.816,19.012,18.18,18.18,201082,0
2017-01-06,18.229,18.572,17.984,18.326,118463,0
2017-01-09,18.229,18.229,17.885,17.984,157629,0
2017-01-10,17.934,18.474,17.934,18.424,209277,0
2017-01-11,18.326,18.62,18.081,18.522,199633,0
2017-01-12,18.376,18.474,17.885,18.081,101112,0
2017-01-13,18.081,18.572,18.081,18.376,107350,0
2017-01-17,18.229,18.229,17.641,17.641,156967,0
2017-01-18,17.738,17.934,17.641,17.837,83057,0
2017-01-19,17.788,17.885,17.641,17.689,72921,0
2017-01-20,17.738,18.081,17.689,17.885,98899,0
2017-01-23,17.885,17.885,17.641,17.837,74152,0
2017-01-24,17.885,18.449,17.885,18.326,111210,0
2017-01-25,18.424,18.62,18.326,18.424,95202,0
2017-01-26,18.376,18.62,18.081,18.424,121851,0
2017-01-27,18.62,18.62,18.18,18.474,90451,0
2017-01-30,18.326,18.376,17.837,17.885,131146,0
2017-01-31,17.885,18.376,17.567,18.18,153267,0
2017-02-01,18.326,18.67,18.277,18.62,293138,0
2017-02-02,18.424,18.522,17.837,18.326,163519,0
2017-02-03,18.321,18.864,18.273,18.765,198573,0
2017-02-06,18.715,18.814,18.518,18.715,154668,0
2017-02-07,18.814,19.011,18.642,18.715,157764,0
2017-02-08,18.568,18.629,18.149,18.42,182696,0
2017-02-09,18.568,18.765,18.321,18.715,81002,0
2017-02-10,18.814,19.061,18.686,18.962,87492,0
2017-02-13,19.109,19.159,18.912,19.011,80171,0
2017-02-14,19.109,19.331,18.962,19.307,175873,0
2017-02-15,19.355,19.504,19.307,19.405,140102,0
2017-02-16,19.405,19.651,19.307,19.602,237306,0
2017-02-17,19.602,19.848,19.454,19.749,289893,0
2017-02-21,19.898,19.946,19.504,19.749,156898,0
2017-02-22,19.701,19.898,19.602,19.701,146936,0
2017-02-23,19.749,19.848,19.233,19.749,157534,0
2017-02-24,19.454,19.996,18.962,19.898,261552,0
2017-02-27,19.946,19.946,19.602,19.749,195300,0
2017-02-28,19.701,19.701,19.109,19.405,380986,0
2017-03-01,19.799,20.292,19.701,20.12,251130,0
2017-03-02,20.242,20.242,19.799,19.898,286106,0
2017-03-03,19.996,20.242,19.749,20.095,222157,0
2017-03-06,19.946,19.996,19.552,19.848,143374,0
2017-03-07,19.898,20.168,19.749,20.095,170172,0
2017-03-08,20.193,20.34,19.799,19.848,232479,0
2017-03-09,19.996,20.045,19.799,19.799,122745,0
2017-03-10,19.996,19.996,19.355,19.749,145017,0
2017-03-13,19.701,20.562,19.651,20.439,390661,0
2017-03-14,20.39,20.39,19.898,20.095,207833,0
2017-03-15,20.193,20.39,19.749,19.898,166850,0
2017-03-16,19.946,20.193,19.651,19.749,199799,0
2017-03-17,19.701,19.898,19.552,19.701,565913,0
2017-03-20,19.552,19.701,19.355,19.405,185907,0
2017-03-21,19.552,19.552,18.223,18.273,182867,0
2017-03-22,18.321,18.518,18.026,18.223,231868,0
2017-03-23,18.174,18.617,18.174,18.47,156963,0
2017-03-24,18.518,18.765,18.42,18.518,126942,0
2017-03-27,18.124,18.715,17.878,18.667,127771,0
2017-03-28,18.568,18.962,18.273,18.912,106314,0
2017-03-29,18.962,18.962,18.617,18.667,76251,0
2017-03-30,18.667,19.355,18.617,19.355,138724,0
2017-03-31,19.307,19.504,19.109,19.258,198284,0
2017-04-03,19.258,19.355,18.814,18.962,120554,0
2017-04-04,18.912,19.159,18.765,19.061,104884,0
2017-04-05,19.159,19.307,18.518,18.518,159949,0
2017-04-06,18.518,18.962,18.42,18.864,98341,0
2017-04-07,18.715,18.912,18.568,18.715,324039,0
2017-04-10,18.814,18.962,18.42,18.765,166334,0
2017-04-11,18.667,19.011,18.592,18.912,97207,0
2017-04-12,18.814,18.912,18.47,18.617,110576,0
2017-04-13,18.518,18.667,18.223,18.223,85484,0
2017-04-17,18.273,18.543,18.075,18.518,77855,0
2017-04-18,18.371,18.667,18.174,18.617,117668,0
2017-04-19,18.715,19.011,18.617,18.715,117020,0
2017-04-20,18.814,19.061,18.715,18.864,217363,0
2017-04-21,18.814,19.061,18.667,18.962,224648,0
2017-04-24,19.208,20.045,19.208,20.045,305429,0
2017-04-25,20.143,20.242,19.898,19.996,200678,0
2017-04-26,19.946,20.292,19.799,20.045,171253,0
2017-04-27,20.292,20.292,19.799,19.996,116549,0
2017-04-28,19.898,19.946,18.833,19.159,184078,0
2017-05-01,19.355,19.504,19.061,19.454,247505,0
2017-05-02,19.454,19.602,19.258,19.355,109528,0
2017-05-03,19.257,19.455,19.257,19.355,125683,0
2017-05-04,19.505,19.703,19.355,19.505,167744,0
2017-05-05,19.603,19.653,19.207,19.553,126457,0
2017-05-08,19.505,19.851,19.505,19.776,108222,0
2017-05-09,19.751,19.949,19.405,19.553,85753,0
2017-05-10,19.505,19.801,19.455,19.801,132690,0
2017-05-11,19.653,19.703,19.207,19.307,100918,0
2017-05-12,19.207,19.355,19.009,19.158,70666,0
2017-05-15,19.405,19.603,19.158,19.405,71121,0
2017-05-16,19.455,19.653,19.158,19.455,83659,0
2017-05-17,19.059,19.158,18.366,18.465,168142,0
2017-05-18,18.415,18.861,18.316,18.663,131082,0
2017-05-19,18.762,19.009,18.564,18.712,234906,0
2017-05-22,18.762,18.762,18.316,18.663,138848,0
2017-05-23,18.663,19.084,18.465,18.91,89462,0
2017-05-24,19.009,19.009,18.663,18.811,100853,0
2017-05-25,18.861,19.059,18.564,18.762,119205,0
2017-05-26,18.811,18.91,18.663,18.811,168385,0
2017-05-30,18.663,18.712,18.39,18.663,116572,0
2017-05-31,18.712,18.737,18.267,18.564,156658,0
2017-06-01,18.663,18.91,18.415,18.861,141498,0
2017-06-02,18.762,19.355,18.712,18.762,171951,0
2017-06-05,18.811,19.059,18.663,18.762,133168,0
2017-06-06,18.514,18.663,18.366,18.415,137331,0
2017-06-07,18.514,18.96,18.273,18.861,136046,0
2017-06-08,18.861,19.751,18.861,19.207,228599,0
2017-06-09,19.355,20.247,19.207,19.851,356510,0
2017-06-12,19.851,20.395,19.703,20.099,286906,0
2017-06-13,20.197,20.272,19.901,20.099,113122,0
2017-06-14,20.049,20.049,19.603,19.949,204744,0
2017-06-15,19.801,20.049,19.703,19.949,192931,0
2017-06-16,19.751,19.801,19.505,19.603,224760,0
2017-06-19,19.801,19.851,19.257,19.405,98092,0
2017-06-20,19.405,19.405,19.009,19.009,83722,0
2017-06-21,19.108,19.108,18.564,18.613,141571,0
2017-06-22,18.564,18.663,18.316,18.366,161836,0
2017-06-23,18.514,18.514,18.118,18.217,424066,0
2017-06-26,18.168,18.465,17.97,18.267,144968,0
2017-06-27,18.366,18.563,18.168,18.217,126663,0
2017-06-28,18.316,18.613,18.267,18.613,121182,0
2017-06-29,18.811,18.811,18.316,18.811,177723,0
2017-06-30,18.861,18.861,18.514,18.663,96714,0
2017-07-03,18.712,19.355,18.415,19.307,124135,0
2017-07-05,19.257,19.257,18.811,18.96,87855,0
2017-07-06,18.96,19.108,18.712,18.762,112331,0
2017-07-07,18.96,19.158,18.663,19.059,111759,0
2017-07-10,18.96,19.133,18.762,18.861,91864,0
2017-07-11,18.91,18.91,18.564,18.762,110319,0
2017-07-12,18.811,19.158,18.712,18.96,87709,0
2017-07-13,18.96,18.96,18.663,18.762,38154,0
2017-07-14,18.564,18.861,18.465,18.762,84736,0
2017-07-17,18.762,18.861,18.514,18.712,99077,0
2017-07-18,18.564,18.712,18.44,18.613,97269,0
2017-07-19,18.663,18.762,18.514,18.613,36495,0
2017-07-20,18.712,19.232,18.663,19.059,184385,0
2017-07-21,19.653,19.653,19.009,19.158,169789,0
2017-07-24,19.158,19.48,19.059,19.405,171164,0
2017-07-25,19.703,19.949,19.455,19.751,146695,0
2017-07-26,19.801,19.801,19.207,19.257,71647,0
2017-07-27,19.406,19.53,19.008,19.058,63022,0
2017-07-28,19.058,19.132,18.908,19.008,53578,0
2017-07-31,19.107,19.406,19.008,19.257,78155,0
2017-08-01,19.356,19.506,19.307,19.506,83320,0
2017-08-02,19.555,19.705,19.207,19.257,77487,0
2017-08-03,19.257,19.356,18.809,18.908,89645,0
2017-08-04,19.059,19.356,19.008,19.058,74244,0
2017-08-07,19.058,19.431,18.908,18.958,44887,0
2017-08-08,18.958,19.406,18.908,19.058,64615,0
2017-08-09,18.859,18.908,18.61,18.66,55501,0
2017-08-10,18.61,18.709,18.361,18.361,82714,0
2017-08-11,18.56,18.61,18.013,18.162,96003,0
2017-08-14,18.212,18.759,18.212,18.709,130528,0
2017-08-15,18.908,18.908,18.51,18.56,113756,0
2017-08-16,18.709,18.809,18.411,18.61,66592,0
2017-08-17,18.56,18.56,17.913,17.963,99806,0
2017-08-18,17.764,18.262,17.745,18.013,143698,0
2017-08-21,18.063,18.212,17.863,18.112,81117,0
2017-08-22,18.262,18.361,18.162,18.262,39162,0
2017-08-23,18.112,18.461,18.112,18.262,42698,0
2017-08-24,18.311,18.411,18.112,18.361,34377,0
2017-08-25,18.461,18.56,18.212,18.411,73768,0
2017-08-28,18.411,18.461,18.212,18.311,41599,0
2017-08-29,18.063,18.411,18.063,18.262,53740,0
2017-08-30,18.311,18.51,18.162,18.311,63906,0
2017-08-31,18.461,18.66,18.311,18.411,79987,0
2017-09-01,18.51,18.56,18.262,18.411,79960,0
2017-09-05,18.311,18.361,17.963,18.013,109565,0
2017-09-06,18.112,18.311,17.913,17.963,88781,0
2017-09-07,17.963,17.963,17.466,17.565,63641,0
2017-09-08,17.416,18.013,14.982,17.664,224151,0
2017-09-11,17.764,18.162,17.764,18.063,218360,0
2017-09-12,18.162,18.411,18.162,18.361,149881,0
2017-09-13,18.361,18.61,18.212,18.461,207516,0
2017-09-14,18.56,18.759,18.411,18.51,278398,0
2017-09-15,18.56,18.66,17.963,18.461,641688,0
2017-09-18,18.51,19.058,18.411,18.759,116653,0
2017-09-19,18.809,18.958,18.66,18.809,84803,0
2017-09-20,18.859,19.107,18.66,18.908,111190,0
2017-09-21,18.958,19.157,18.908,19.058,100407,0
2017-09-22,19.058,19.207,18.958,19.157,54215,0
2017-09-25,19.157,19.257,19.008,19.157,55512,0
2017-09-26,19.107,19.555,19.107,19.506,125167,0
2017-09-27,19.804,20.202,19.58,20.003,246819,0
2017-09-28,20.003,20.078,19.705,20.053,137091,0
2017-09-29,20.103,20.351,19.854,20.302,333097,0
2017-10-02,20.252,20.501,20.003,20.401,163188,0
2017-10-03,20.501,20.501,20.152,20.451,136079,0
2017-10-04,20.501,20.501,19.854,19.953,105512,0
2017-10-05,19.953,20.351,19.904,20.302,81394,0
2017-10-06,20.401,20.401,20.152,20.351,91337,0
2017-10-09,20.351,20.451,20.252,20.351,92662,0
2017-10-10,20.401,20.65,20.376,20.65,145233,0
2017-10-11,20.6,20.75,20.351,20.401,163556,0
2017-10-12,20.401,20.501,20.302,20.401,81046,0
2017-10-13,20.202,20.501,20.103,20.501,114990,0
2017-10-16,20.55,20.837,20.451,20.7,137606,0
2017-10-17,20.799,20.799,20.302,20.351,92759,0
2017-10-18,20.451,20.799,20.451,20.7,97580,0
2017-10-19,20.6,20.75,20.252,20.6,104089,0
2017-10-20,20.949,21.297,20.7,20.949,74009,0
2017-10-23,20.998,21.098,20.65,20.75,89934,0
2017-10-24,20.998,21.048,20.7,20.849,76876,0
2017-10-25,20.949,21.148,20.75,20.949,92733,0
2017-10-26,21.048,21.098,20.401,20.65,101714,0
2017-10-27,20.65,20.998,20.451,20.7,124715,0
2017-10-30,20.501,20.7,19.854,20.003,108571,0
2017-10-31,20.053,20.65,18.958,20.451,143032,0
2017-11-01,20.65,20.65,19.854,20.053,68096,0
2017-11-02,20.053,20.824,20.003,20.65,155193,0
2017-11-03,20.75,20.75,20.3,20.45,86221,0
2017-11-06,20.5,20.5,20.1,20.35,40752,0
2017-11-07,20.45,20.45,19.6,19.65,94372,0
2017-11-08,19.55,19.55,19.25,19.35,1116816,0
2017-11-09,19.1,19.3,18.5511,19.05,105023,0
2017-11-10,19.15,19.3,19,19.05,47496,0
